9631 (株)東急レクリエーションの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	504	504	501	501	17,000	2,505
2010-12-29	504	504	502	504	10,000	2,520
2010-12-28	498	506	498	502	32,000	2,510
2010-12-27	517	521	516	521	46,000	2,605
2010-12-24	516	518	515	517	31,000	2,585
2010-12-22	516	519	516	517	17,000	2,585
2010-12-21	516	520	516	518	12,000	2,590
2010-12-20	520	520	516	516	24,000	2,580
2010-12-17	516	520	516	519	38,000	2,595
2010-12-16	522	522	519	520	17,000	2,600
2010-12-15	520	521	519	519	14,000	2,595
2010-12-14	520	521	519	519	9,000	2,595
2010-12-13	520	520	518	520	14,000	2,600
2010-12-10	520	520	518	518	12,000	2,590
2010-12-09	518	520	518	520	9,000	2,600
2010-12-08	519	519	517	518	5,000	2,590
2010-12-07	519	519	516	518	17,000	2,590
2010-12-06	518	519	516	517	11,000	2,585
2010-12-03	516	518	516	516	8,000	2,580
2010-12-02	517	517	516	516	13,000	2,580
2010-12-01	517	518	516	516	7,000	2,580
2010-11-30	515	517	515	517	15,000	2,585
2010-11-29	517	518	517	518	4,000	2,590
2010-11-26	516	517	516	516	6,000	2,580
2010-11-25	515	516	512	516	5,000	2,580
2010-11-24	515	515	511	515	10,000	2,575
2010-11-22	512	516	512	516	6,000	2,580
2010-11-19	512	515	511	515	6,000	2,575
2010-11-18	514	514	511	514	4,000	2,570
2010-11-17	511	511	511	511	2,000	2,555
2010-11-16	515	517	514	514	6,000	2,570
2010-11-15	512	515	511	511	4,000	2,555
2010-11-12	514	515	510	515	6,000	2,575
2010-11-10	511	513	509	513	8,000	2,565
2010-11-09	508	511	508	511	3,000	2,555
2010-11-08	509	509	508	508	4,000	2,540
2010-11-05	510	511	509	511	5,000	2,555
2010-11-04	507	510	507	508	14,000	2,540
2010-11-02	506	507	505	505	6,000	2,525
2010-11-01	508	508	507	508	7,000	2,540
2010-10-29	509	509	509	509	3,000	2,545
2010-10-28	509	510	509	510	2,000	2,550
2010-10-27	510	511	510	510	9,000	2,550
2010-10-26	510	510	510	510	2,000	2,550
2010-10-25	510	513	510	510	6,000	2,550
2010-10-22	515	515	510	511	15,000	2,555
2010-10-21	513	513	513	513	2,000	2,565
2010-10-20	513	513	513	513	4,000	2,565
2010-10-19	514	519	513	513	6,000	2,565
2010-10-18	514	517	514	514	5,000	2,570
2010-10-15	512	515	512	514	6,000	2,570
2010-10-14	513	515	512	512	8,000	2,560
2010-10-13	514	515	513	515	7,000	2,575
2010-10-12	511	514	511	514	6,000	2,570
2010-10-08	511	511	511	511	5,000	2,555
2010-10-07	510	510	510	510	2,000	2,550
2010-10-06	513	513	513	513	1,000	2,565
2010-10-05	511	513	510	513	8,000	2,565
2010-10-04	515	515	513	513	4,000	2,565
2010-10-01	514	514	513	513	3,000	2,565
2010-09-30	512	512	511	511	2,000	2,555
2010-09-29	511	511	511	511	4,000	2,555
2010-09-28	511	511	511	511	4,000	2,555
2010-09-27	515	515	512	512	7,000	2,560
2010-09-24	511	512	510	512	9,000	2,560
2010-09-22	511	511	511	511	4,000	2,555
2010-09-21	507	511	506	511	18,000	2,555
2010-09-17	511	512	511	511	6,000	2,555
2010-09-16	511	511	511	511	1,000	2,555
2010-09-15	509	511	508	511	6,000	2,555
2010-09-14	510	510	510	510	5,000	2,550
2010-09-13	510	510	510	510	3,000	2,550
2010-09-10	510	510	509	509	5,000	2,545
2010-09-09	511	511	511	511	1,000	2,555
2010-09-08	511	511	510	511	3,000	2,555
2010-09-07	511	511	511	511	1,000	2,555
2010-09-06	512	512	511	511	2,000	2,555
2010-09-03	510	511	510	511	2,000	2,555
2010-09-01	514	514	512	512	2,000	2,560
2010-08-31	515	515	509	509	7,000	2,545
2010-08-30	517	517	510	510	5,000	2,550
2010-08-27	505	508	505	508	3,000	2,540
2010-08-26	504	507	503	507	7,000	2,535
2010-08-25	507	507	503	504	5,000	2,520
2010-08-24	507	507	504	507	9,000	2,535
2010-08-23	503	506	503	503	5,000	2,515
2010-08-20	503	507	503	503	8,000	2,515
2010-08-18	508	508	503	503	7,000	2,515
2010-08-17	506	506	506	506	2,000	2,530
2010-08-16	503	503	503	503	1,000	2,515
2010-08-13	503	503	503	503	5,000	2,515
2010-08-12	506	507	503	503	5,000	2,515
2010-08-11	503	503	503	503	3,000	2,515
2010-08-10	507	509	506	506	5,000	2,530
2010-08-09	504	507	504	507	3,000	2,535
2010-08-06	506	506	504	504	2,000	2,520
2010-08-05	506	506	506	506	5,000	2,530
2010-08-04	503	506	503	503	3,000	2,515
2010-08-03	507	507	503	506	3,000	2,530
2010-08-02	506	506	504	504	4,000	2,520
2010-07-30	506	507	506	507	3,000	2,535
2010-07-29	508	509	507	507	6,000	2,535
2010-07-28	508	508	508	508	1,000	2,540
2010-07-27	506	506	506	506	6,000	2,530
2010-07-26	506	511	506	506	7,000	2,530
2010-07-23	510	511	505	506	8,000	2,530
2010-07-22	509	509	505	505	5,000	2,525
2010-07-21	507	507	506	506	7,000	2,530
2010-07-20	515	515	508	508	7,000	2,540
2010-07-16	513	513	507	507	13,000	2,535
2010-07-15	510	514	510	514	2,000	2,570
2010-07-14	510	513	510	510	6,000	2,550
2010-07-13	512	512	510	510	3,000	2,550
2010-07-12	511	512	511	512	3,000	2,560
2010-07-09	512	512	511	511	3,000	2,555
2010-07-08	510	513	510	513	6,000	2,565
2010-07-06	511	511	510	510	2,000	2,550
2010-07-05	510	515	509	511	10,000	2,555
2010-07-02	516	516	510	510	10,000	2,550
2010-07-01	512	512	510	510	17,000	2,550
2010-06-30	517	517	512	513	11,000	2,565
2010-06-29	514	519	514	515	5,000	2,575
2010-06-28	523	523	513	513	16,000	2,565
2010-06-25	536	537	536	537	26,000	2,685
2010-06-24	535	535	534	535	18,000	2,675
2010-06-23	536	537	535	535	18,000	2,675
2010-06-22	536	538	536	536	10,000	2,680
2010-06-21	539	539	535	537	15,000	2,685
2010-06-18	538	539	538	538	5,000	2,690
2010-06-17	539	539	536	536	10,000	2,680
2010-06-16	536	539	536	537	5,000	2,685
2010-06-15	536	539	536	536	6,000	2,680
2010-06-14	536	538	536	536	13,000	2,680
2010-06-11	536	537	535	535	10,000	2,675
2010-06-10	533	537	532	533	8,000	2,665
2010-06-09	536	537	533	533	10,000	2,665
2010-06-08	536	537	535	536	10,000	2,680
2010-06-07	536	536	536	536	5,000	2,680
2010-06-04	539	539	538	539	3,000	2,695
2010-06-03	535	540	535	540	8,000	2,700
2010-06-02	540	540	540	540	4,000	2,700
2010-06-01	540	541	540	541	7,000	2,705
2010-05-31	539	540	539	540	6,000	2,700
2010-05-28	535	539	535	538	3,000	2,690
2010-05-27	530	535	530	535	4,000	2,675
2010-05-26	531	535	530	530	16,000	2,650
2010-05-25	535	535	530	530	8,000	2,650
2010-05-24	531	535	531	535	8,000	2,675
2010-05-21	532	535	531	531	20,000	2,655
2010-05-20	539	539	535	535	7,000	2,675
2010-05-19	536	538	534	537	13,000	2,685
2010-05-18	538	538	536	536	8,000	2,680
2010-05-17	540	540	537	537	6,000	2,685
2010-05-14	542	542	541	541	5,000	2,705
2010-05-13	542	542	542	542	2,000	2,710
2010-05-12	545	545	541	541	10,000	2,705
2010-05-11	545	546	543	543	6,000	2,715
2010-05-10	540	545	540	542	12,000	2,710
2010-05-07	543	543	539	539	17,000	2,695
2010-05-06	547	548	543	544	15,000	2,720
2010-04-30	545	545	544	544	8,000	2,720
2010-04-28	545	545	544	545	8,000	2,725
2010-04-27	542	546	542	546	11,000	2,730
2010-04-26	543	545	541	541	6,000	2,705
2010-04-23	538	540	538	540	7,000	2,700
2010-04-22	540	541	538	538	6,000	2,690
2010-04-21	540	540	538	538	16,000	2,690
2010-04-20	535	539	535	537	10,000	2,685
2010-04-19	538	538	535	535	13,000	2,675
2010-04-16	539	539	539	539	3,000	2,695
2010-04-15	540	540	536	537	10,000	2,685
2010-04-14	538	541	536	537	7,000	2,685
2010-04-13	540	540	536	538	8,000	2,690
2010-04-12	540	541	536	536	13,000	2,680
2010-04-09	539	539	535	536	14,000	2,680
2010-04-08	539	540	539	539	5,000	2,695
2010-04-07	539	542	539	539	7,000	2,695
2010-04-06	540	541	539	539	7,000	2,695
2010-04-05	540	540	538	538	10,000	2,690
2010-04-02	540	540	536	538	8,000	2,690
2010-04-01	533	534	531	534	6,000	2,670
2010-03-31	531	535	531	533	6,000	2,665
2010-03-30	527	540	526	530	16,000	2,650
2010-03-29	522	526	522	525	9,000	2,625
2010-03-26	523	525	522	522	7,000	2,610
2010-03-25	523	523	523	523	7,000	2,615
2010-03-24	523	523	523	523	5,000	2,615
2010-03-23	522	522	521	522	10,000	2,610
2010-03-19	523	523	522	522	6,000	2,610
2010-03-18	524	524	523	523	3,000	2,615
2010-03-17	522	524	521	521	10,000	2,605
2010-03-16	523	523	522	522	8,000	2,610
2010-03-15	522	524	522	523	3,000	2,615
2010-03-12	524	524	522	522	2,000	2,610
2010-03-11	520	524	520	524	7,000	2,620
2010-03-10	520	525	520	525	3,000	2,625
2010-03-09	521	521	520	520	6,000	2,600
2010-03-08	523	524	521	521	12,000	2,605
2010-03-05	522	525	522	523	4,000	2,615
2010-03-04	525	525	525	525	1,000	2,625
2010-03-03	522	525	522	525	3,000	2,625
2010-03-02	525	525	522	522	3,000	2,610
2010-03-01	522	524	522	524	6,000	2,620
2010-02-26	520	520	520	520	3,000	2,600
2010-02-25	520	520	520	520	1,000	2,600
2010-02-24	521	521	520	521	11,000	2,605
2010-02-23	526	526	522	522	3,000	2,610
2010-02-22	521	527	521	526	5,000	2,630
2010-02-19	527	527	523	523	4,000	2,615
2010-02-18	525	526	525	525	6,000	2,625
2010-02-17	524	524	524	524	2,000	2,620
2010-02-16	521	524	521	521	4,000	2,605
2010-02-15	522	522	521	521	4,000	2,605
2010-02-12	518	520	518	520	3,000	2,600
2010-02-09	520	520	517	517	3,000	2,585
2010-02-08	516	519	516	519	2,000	2,595
2010-02-05	519	519	516	516	3,000	2,580
2010-02-04	522	522	519	519	6,000	2,595
2010-02-03	521	522	518	518	7,000	2,590
2010-02-02	518	520	518	520	2,000	2,600
2010-02-01	519	519	518	518	3,000	2,590
2010-01-29	516	516	515	515	3,000	2,575
2010-01-28	521	521	516	517	4,000	2,585
2010-01-27	519	521	516	521	5,000	2,605
2010-01-26	520	520	520	520	10,000	2,600
2010-01-25	520	520	520	520	4,000	2,600
2010-01-22	523	523	520	520	8,000	2,600
2010-01-21	520	520	520	520	1,000	2,600
2010-01-20	525	525	520	520	8,000	2,600
2010-01-19	521	521	521	521	5,000	2,605
2010-01-18	521	521	521	521	3,000	2,605
2010-01-15	524	524	522	522	3,000	2,610
2010-01-14	525	525	520	524	6,000	2,620
2010-01-13	520	525	520	521	4,000	2,605
2010-01-12	522	525	520	520	13,000	2,600
2010-01-08	529	529	522	522	7,000	2,610
2010-01-07	527	529	522	529	8,000	2,645
2010-01-06	529	529	522	527	8,000	2,635
2010-01-05	529	529	520	527	13,000	2,635
2010-01-04	524	529	521	526	10,000	2,630

分割・併合履歴： [2018-06-27]1株→0.2株 [1988-12-24]1株→1.05株 [1985-12-26]1株→1.15株 [1983-12-26]1株→1.05株

2025年05月
日	月	火	水	木	金	土
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31
« 04月30日

9631 (株)東急レクリエーション の時系列データ [2010年度]

9631 (株)東急レクリエーションの時系列データ [2010年度]