株式
  1. HOME >
  2. 株価時系列 >
  3. 9631 >
  4. 2011年

9631 (株)東急レクリエーション の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-304694704684706,0002,350
2011-12-2947147447047211,0002,360
2011-12-2847747747247225,0002,360
2011-12-2748948948748940,0002,445
2011-12-2648948948748930,0002,445
2011-12-2248848948748811,0002,440
2011-12-2148748848648817,0002,440
2011-12-2048648848648812,0002,440
2011-12-194854864854865,0002,430
2011-12-1648548948548516,0002,425
2011-12-1548948948648612,0002,430
2011-12-144894894894895,0002,445
2011-12-1348848948648911,0002,445
2011-12-124854874844876,0002,435
2011-12-094804834804838,0002,415
2011-12-084804804804809,0002,400
2011-12-074774804774807,0002,400
2011-12-064784784774776,0002,385
2011-12-054804804774777,0002,385
2011-12-024774794774777,0002,385
2011-12-014794804774788,0002,390
2011-11-304794794774774,0002,385
2011-11-294774794744798,0002,395
2011-11-284774774774775,0002,385
2011-11-254764764744748,0002,370
2011-11-244764764754767,0002,380
2011-11-224754764754765,0002,380
2011-11-214774774774772,0002,385
2011-11-184784784754776,0002,385
2011-11-174754754744744,0002,370
2011-11-164744744744743,0002,370
2011-11-154754774754756,0002,375
2011-11-1447547547547510,0002,375
2011-11-114754754754752,0002,375
2011-11-104754794754795,0002,395
2011-11-094754754754754,0002,375
2011-11-0847647647547510,0002,375
2011-11-074764794754798,0002,395
2011-11-0447647747547613,0002,380
2011-11-024784784764766,0002,380
2011-11-014774774774773,0002,385
2011-10-314784784774788,0002,390
2011-10-284774784774777,0002,385
2011-10-274784784774772,0002,385
2011-10-264794794774785,0002,390
2011-10-254774794774795,0002,395
2011-10-2448148147747711,0002,385
2011-10-214784784784783,0002,390
2011-10-204774804774805,0002,400
2011-10-194784814774774,0002,385
2011-10-184794794774774,0002,385
2011-10-174834834784784,0002,390
2011-10-144774824774826,0002,410
2011-10-134804824794826,0002,410
2011-10-124814814814812,0002,405
2011-10-114834834804833,0002,415
2011-10-074834834834831,0002,415
2011-10-064814814764767,0002,380
2011-10-054824824804826,0002,410
2011-10-044824834814816,0002,405
2011-10-034884884804825,0002,410
2011-09-304804804804805,0002,400
2011-09-294804804804803,0002,400
2011-09-284784794754765,0002,380
2011-09-274734754734754,0002,375
2011-09-2647347847347311,0002,365
2011-09-224764764754768,0002,380
2011-09-2148548648148112,0002,405
2011-09-204854854854856,0002,425
2011-09-164844854824854,0002,425
2011-09-154804804804802,0002,400
2011-09-144764804764803,0002,400
2011-09-134744804744807,0002,400
2011-09-124774774754759,0002,375
2011-09-094764784764782,0002,390
2011-09-084814814814812,0002,405
2011-09-074784784764765,0002,380
2011-09-064784784784783,0002,390
2011-09-054784784784783,0002,390
2011-09-024784784774785,0002,390
2011-09-014784784784781,0002,390
2011-08-314794794754789,0002,390
2011-08-304804804784783,0002,390
2011-08-294804804804803,0002,400
2011-08-264794804764806,0002,400
2011-08-254744794744796,0002,395
2011-08-244754764754762,0002,380
2011-08-234744754744753,0002,375
2011-08-224734734734733,0002,365
2011-08-194864864754806,0002,400
2011-08-184844864844862,0002,430
2011-08-174814814814811,0002,405
2011-08-164854854804803,0002,400
2011-08-154774854774853,0002,425
2011-08-124794794734732,0002,365
2011-08-114734734704716,0002,355
2011-08-104714764704755,0002,375
2011-08-0947547547047021,0002,350
2011-08-0847847847547610,0002,380
2011-08-0548048147947914,0002,395
2011-08-044844844814818,0002,405
2011-08-034854864854855,0002,425
2011-08-024864864854855,0002,425
2011-08-014864874864876,0002,435
2011-07-294884884874874,0002,435
2011-07-284894894884883,0002,440
2011-07-274904934904905,0002,450
2011-07-2648949548949010,0002,450
2011-07-254944944904905,0002,450
2011-07-224914944914944,0002,470
2011-07-214914964904915,0002,455
2011-07-204964964924925,0002,460
2011-07-1949749749049010,0002,450
2011-07-154924964904919,0002,455
2011-07-144934934924924,0002,460
2011-07-134944984934938,0002,465
2011-07-124984984984981,0002,490
2011-07-114954954944943,0002,470
2011-07-084954974954956,0002,475
2011-07-074974974964967,0002,480
2011-07-064984984984982,0002,490
2011-07-055005004974989,0002,490
2011-07-045005015005003,0002,500
2011-07-015015015005002,0002,500
2011-06-305015024995027,0002,510
2011-06-295005005005004,0002,500
2011-06-2849349949249737,0002,485
2011-06-2751752151652124,0002,605
2011-06-2451451751451715,0002,585
2011-06-2351751751351415,0002,570
2011-06-2251651651551510,0002,575
2011-06-2151551651351612,0002,580
2011-06-2051551551351510,0002,575
2011-06-175135145135146,0002,570
2011-06-165165165125128,0002,560
2011-06-155155155155152,0002,575
2011-06-145165165145154,0002,575
2011-06-1351351651251610,0002,580
2011-06-105145145135132,0002,565
2011-06-095145155135154,0002,575
2011-06-085155165155166,0002,580
2011-06-075165165165166,0002,580
2011-06-065165165145143,0002,570
2011-06-035125145125124,0002,560
2011-06-025125125115127,0002,560
2011-06-015165175165174,0002,585
2011-05-3151251651251610,0002,580
2011-05-305145145145141,0002,570
2011-05-275135135135133,0002,565
2011-05-265105125075123,0002,560
2011-05-255105105085083,0002,540
2011-05-245125125105102,0002,550
2011-05-235085105085102,0002,550
2011-05-205065075055075,0002,535
2011-05-195055085055083,0002,540
2011-05-185085085085081,0002,540
2011-05-175075075065062,0002,530
2011-05-165065105065103,0002,550
2011-05-135045065045063,0002,530
2011-05-125065065065061,0002,530
2011-05-115045065035036,0002,515
2011-05-105155155065066,0002,530
2011-05-0950151650151613,0002,580
2011-05-064995004985007,0002,500
2011-05-024954974954973,0002,485
2011-04-284944954924924,0002,460
2011-04-274934934934931,0002,465
2011-04-264904904904902,0002,450
2011-04-254914934894937,0002,465
2011-04-224954954894933,0002,465
2011-04-214924934904934,0002,465
2011-04-204904904864896,0002,445
2011-04-194904904904902,0002,450
2011-04-184874904864904,0002,450
2011-04-154874874834835,0002,415
2011-04-144844864844868,0002,430
2011-04-134814844814848,0002,420
2011-04-124854864824827,0002,410
2011-04-114814814814813,0002,405
2011-04-084854854824822,0002,410
2011-04-074814814814811,0002,405
2011-04-064874884834884,0002,440
2011-04-054874874834836,0002,415
2011-04-0448748748648711,0002,435
2011-04-014864874864876,0002,435
2011-03-3148748748048711,0002,435
2011-03-3048348848348711,0002,435
2011-03-294764924764914,0002,455
2011-03-2849049047547517,0002,375
2011-03-254914914904906,0002,450
2011-03-244934934904903,0002,450
2011-03-234974974934968,0002,480
2011-03-224894944864948,0002,470
2011-03-1849349346448510,0002,425
2011-03-1746546945046113,0002,305
2011-03-1645846745846516,0002,325
2011-03-1545845840140548,0002,025
2011-03-1443747543746649,0002,330
2011-03-115035035035034,0002,515
2011-03-1050550650450410,0002,520
2011-03-095055075055075,0002,535
2011-03-085045055045054,0002,525
2011-03-075055055045044,0002,520
2011-03-045045055045054,0002,525
2011-03-035025035025033,0002,515
2011-03-025035035035034,0002,515
2011-03-015035035035032,0002,515
2011-02-2850450550250514,0002,525
2011-02-255035055035055,0002,525
2011-02-245035055035044,0002,520
2011-02-235045045025025,0002,510
2011-02-225035045035046,0002,520
2011-02-215025035025035,0002,515
2011-02-1850150350150110,0002,505
2011-02-1750150150150110,0002,505
2011-02-165025025025023,0002,510
2011-02-155025025015024,0002,510
2011-02-145025025015016,0002,505
2011-02-105005015005014,0002,505
2011-02-095015025005004,0002,500
2011-02-085015025005025,0002,510
2011-02-075015015015013,0002,505
2011-02-045005015005015,0002,505
2011-02-035005005005003,0002,500
2011-02-025035035005004,0002,500
2011-02-015035035005006,0002,500
2011-01-315005025005026,0002,510
2011-01-285035035005007,0002,500
2011-01-275005025005005,0002,500
2011-01-265005015005014,0002,505
2011-01-255005015005004,0002,500
2011-01-245015014995006,0002,500
2011-01-2150150149949912,0002,495
2011-01-205015015005005,0002,500
2011-01-195035035005009,0002,500
2011-01-185025035005037,0002,515
2011-01-1750050150050016,0002,500
2011-01-145015015005017,0002,505
2011-01-135015015005015,0002,505
2011-01-125015015005008,0002,500
2011-01-1150150250150112,0002,505
2011-01-075025035015018,0002,505
2011-01-0650250350150211,0002,510
2011-01-055045045015039,0002,515
2011-01-045035045015049,0002,520

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