9631 (株)東急レクリエーション の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 676 | 676 | 670 | 670 | 21,000 | 3,350 |
| 2014-12-29 | 669 | 676 | 668 | 676 | 29,000 | 3,380 |
| 2014-12-26 | 663 | 670 | 662 | 669 | 113,000 | 3,345 |
| 2014-12-25 | 684 | 686 | 682 | 686 | 102,000 | 3,430 |
| 2014-12-24 | 684 | 686 | 682 | 685 | 60,000 | 3,425 |
| 2014-12-22 | 681 | 685 | 680 | 683 | 51,000 | 3,415 |
| 2014-12-19 | 686 | 686 | 681 | 681 | 34,000 | 3,405 |
| 2014-12-18 | 685 | 687 | 681 | 681 | 41,000 | 3,405 |
| 2014-12-17 | 682 | 684 | 680 | 684 | 26,000 | 3,420 |
| 2014-12-16 | 682 | 682 | 680 | 682 | 23,000 | 3,410 |
| 2014-12-15 | 680 | 683 | 680 | 681 | 15,000 | 3,405 |
| 2014-12-12 | 681 | 682 | 680 | 681 | 14,000 | 3,405 |
| 2014-12-11 | 679 | 680 | 678 | 679 | 23,000 | 3,395 |
| 2014-12-10 | 680 | 681 | 679 | 679 | 18,000 | 3,395 |
| 2014-12-09 | 681 | 682 | 680 | 680 | 15,000 | 3,400 |
| 2014-12-08 | 679 | 681 | 678 | 681 | 16,000 | 3,405 |
| 2014-12-05 | 679 | 680 | 678 | 678 | 14,000 | 3,390 |
| 2014-12-04 | 681 | 682 | 679 | 679 | 26,000 | 3,395 |
| 2014-12-03 | 682 | 682 | 678 | 681 | 26,000 | 3,405 |
| 2014-12-02 | 678 | 681 | 678 | 680 | 25,000 | 3,400 |
| 2014-12-01 | 675 | 679 | 675 | 678 | 27,000 | 3,390 |
| 2014-11-28 | 670 | 674 | 670 | 672 | 26,000 | 3,360 |
| 2014-11-27 | 669 | 670 | 668 | 669 | 18,000 | 3,345 |
| 2014-11-26 | 666 | 668 | 666 | 667 | 17,000 | 3,335 |
| 2014-11-25 | 665 | 667 | 665 | 666 | 17,000 | 3,330 |
| 2014-11-21 | 663 | 665 | 662 | 664 | 14,000 | 3,320 |
| 2014-11-20 | 663 | 663 | 661 | 663 | 10,000 | 3,315 |
| 2014-11-19 | 661 | 662 | 661 | 661 | 15,000 | 3,305 |
| 2014-11-18 | 661 | 662 | 661 | 661 | 21,000 | 3,305 |
| 2014-11-17 | 662 | 662 | 661 | 662 | 14,000 | 3,310 |
| 2014-11-14 | 664 | 664 | 661 | 662 | 20,000 | 3,310 |
| 2014-11-13 | 663 | 664 | 663 | 664 | 14,000 | 3,320 |
| 2014-11-12 | 662 | 664 | 662 | 663 | 15,000 | 3,315 |
| 2014-11-11 | 664 | 664 | 661 | 663 | 9,000 | 3,315 |
| 2014-11-10 | 661 | 662 | 660 | 662 | 14,000 | 3,310 |
| 2014-11-07 | 663 | 664 | 662 | 662 | 7,000 | 3,310 |
| 2014-11-06 | 663 | 665 | 662 | 664 | 19,000 | 3,320 |
| 2014-11-05 | 664 | 665 | 661 | 665 | 21,000 | 3,325 |
| 2014-11-04 | 664 | 666 | 662 | 664 | 34,000 | 3,320 |
| 2014-10-31 | 662 | 664 | 661 | 664 | 10,000 | 3,320 |
| 2014-10-30 | 662 | 662 | 660 | 661 | 4,000 | 3,305 |
| 2014-10-29 | 660 | 660 | 659 | 660 | 10,000 | 3,300 |
| 2014-10-28 | 657 | 660 | 656 | 660 | 6,000 | 3,300 |
| 2014-10-27 | 658 | 658 | 655 | 655 | 16,000 | 3,275 |
| 2014-10-24 | 659 | 660 | 657 | 658 | 6,000 | 3,290 |
| 2014-10-23 | 657 | 657 | 655 | 656 | 9,000 | 3,280 |
| 2014-10-22 | 657 | 661 | 657 | 658 | 5,000 | 3,290 |
| 2014-10-21 | 657 | 660 | 657 | 657 | 8,000 | 3,285 |
| 2014-10-20 | 660 | 665 | 654 | 655 | 25,000 | 3,275 |
| 2014-10-17 | 655 | 657 | 653 | 653 | 20,000 | 3,265 |
| 2014-10-16 | 656 | 657 | 655 | 655 | 11,000 | 3,275 |
| 2014-10-15 | 657 | 663 | 656 | 661 | 13,000 | 3,305 |
| 2014-10-14 | 659 | 659 | 655 | 657 | 26,000 | 3,285 |
| 2014-10-10 | 659 | 659 | 657 | 657 | 13,000 | 3,285 |
| 2014-10-09 | 663 | 663 | 659 | 659 | 12,000 | 3,295 |
| 2014-10-08 | 660 | 663 | 660 | 662 | 9,000 | 3,310 |
| 2014-10-07 | 659 | 662 | 659 | 662 | 11,000 | 3,310 |
| 2014-10-06 | 660 | 664 | 659 | 660 | 23,000 | 3,300 |
| 2014-10-03 | 654 | 659 | 654 | 659 | 11,000 | 3,295 |
| 2014-10-02 | 659 | 659 | 655 | 655 | 16,000 | 3,275 |
| 2014-10-01 | 656 | 660 | 656 | 659 | 11,000 | 3,295 |
| 2014-09-30 | 656 | 659 | 656 | 658 | 12,000 | 3,290 |
| 2014-09-29 | 656 | 660 | 654 | 657 | 15,000 | 3,285 |
| 2014-09-26 | 651 | 653 | 649 | 652 | 13,000 | 3,260 |
| 2014-09-25 | 650 | 651 | 648 | 651 | 23,000 | 3,255 |
| 2014-09-24 | 652 | 652 | 650 | 650 | 29,000 | 3,250 |
| 2014-09-22 | 660 | 661 | 651 | 653 | 52,000 | 3,265 |
| 2014-09-19 | 666 | 666 | 662 | 663 | 18,000 | 3,315 |
| 2014-09-18 | 666 | 666 | 663 | 663 | 6,000 | 3,315 |
| 2014-09-17 | 666 | 666 | 665 | 665 | 5,000 | 3,325 |
| 2014-09-16 | 663 | 666 | 663 | 663 | 13,000 | 3,315 |
| 2014-09-12 | 661 | 665 | 661 | 663 | 17,000 | 3,315 |
| 2014-09-11 | 661 | 663 | 661 | 661 | 8,000 | 3,305 |
| 2014-09-10 | 665 | 665 | 661 | 661 | 5,000 | 3,305 |
| 2014-09-09 | 662 | 665 | 661 | 665 | 8,000 | 3,325 |
| 2014-09-08 | 660 | 662 | 660 | 660 | 9,000 | 3,300 |
| 2014-09-05 | 663 | 668 | 660 | 660 | 16,000 | 3,300 |
| 2014-09-04 | 658 | 663 | 658 | 660 | 14,000 | 3,300 |
| 2014-09-03 | 660 | 660 | 658 | 658 | 10,000 | 3,290 |
| 2014-09-02 | 660 | 661 | 657 | 660 | 13,000 | 3,300 |
| 2014-09-01 | 660 | 660 | 655 | 657 | 18,000 | 3,285 |
| 2014-08-29 | 653 | 657 | 650 | 655 | 11,000 | 3,275 |
| 2014-08-28 | 649 | 651 | 649 | 651 | 8,000 | 3,255 |
| 2014-08-27 | 650 | 650 | 649 | 650 | 3,000 | 3,250 |
| 2014-08-26 | 650 | 650 | 649 | 649 | 6,000 | 3,245 |
| 2014-08-25 | 659 | 659 | 645 | 645 | 33,000 | 3,225 |
| 2014-08-22 | 644 | 645 | 642 | 645 | 14,000 | 3,225 |
| 2014-08-21 | 643 | 644 | 642 | 644 | 8,000 | 3,220 |
| 2014-08-20 | 643 | 643 | 643 | 643 | 8,000 | 3,215 |
| 2014-08-19 | 644 | 644 | 643 | 643 | 9,000 | 3,215 |
| 2014-08-18 | 644 | 644 | 640 | 640 | 9,000 | 3,200 |
| 2014-08-15 | 640 | 642 | 637 | 642 | 7,000 | 3,210 |
| 2014-08-14 | 638 | 640 | 638 | 640 | 9,000 | 3,200 |
| 2014-08-13 | 642 | 642 | 638 | 638 | 7,000 | 3,190 |
| 2014-08-12 | 647 | 647 | 636 | 641 | 15,000 | 3,205 |
| 2014-08-11 | 632 | 647 | 632 | 647 | 46,000 | 3,235 |
| 2014-08-08 | 635 | 637 | 631 | 631 | 10,000 | 3,155 |
| 2014-08-07 | 633 | 635 | 633 | 635 | 7,000 | 3,175 |
| 2014-08-06 | 639 | 639 | 633 | 633 | 13,000 | 3,165 |
| 2014-08-05 | 640 | 640 | 638 | 639 | 7,000 | 3,195 |
| 2014-08-04 | 640 | 640 | 634 | 640 | 17,000 | 3,200 |
| 2014-08-01 | 633 | 637 | 631 | 634 | 10,000 | 3,170 |
| 2014-07-31 | 637 | 637 | 633 | 633 | 6,000 | 3,165 |
| 2014-07-30 | 636 | 636 | 631 | 633 | 20,000 | 3,165 |
| 2014-07-29 | 640 | 640 | 635 | 635 | 15,000 | 3,175 |
| 2014-07-28 | 643 | 645 | 640 | 640 | 18,000 | 3,200 |
| 2014-07-25 | 640 | 643 | 638 | 643 | 15,000 | 3,215 |
| 2014-07-24 | 642 | 642 | 640 | 640 | 5,000 | 3,200 |
| 2014-07-23 | 639 | 639 | 638 | 638 | 7,000 | 3,190 |
| 2014-07-22 | 641 | 645 | 639 | 639 | 14,000 | 3,195 |
| 2014-07-18 | 640 | 640 | 637 | 637 | 16,000 | 3,185 |
| 2014-07-17 | 637 | 640 | 636 | 636 | 12,000 | 3,180 |
| 2014-07-16 | 637 | 638 | 635 | 636 | 8,000 | 3,180 |
| 2014-07-15 | 632 | 633 | 632 | 633 | 4,000 | 3,165 |
| 2014-07-14 | 634 | 634 | 632 | 632 | 7,000 | 3,160 |
| 2014-07-11 | 634 | 634 | 630 | 634 | 12,000 | 3,170 |
| 2014-07-10 | 633 | 634 | 630 | 630 | 11,000 | 3,150 |
| 2014-07-09 | 628 | 633 | 628 | 633 | 12,000 | 3,165 |
| 2014-07-08 | 628 | 630 | 627 | 630 | 17,000 | 3,150 |
| 2014-07-07 | 625 | 627 | 624 | 627 | 14,000 | 3,135 |
| 2014-07-04 | 625 | 626 | 624 | 625 | 9,000 | 3,125 |
| 2014-07-03 | 625 | 625 | 624 | 624 | 13,000 | 3,120 |
| 2014-07-02 | 622 | 625 | 621 | 625 | 23,000 | 3,125 |
| 2014-07-01 | 620 | 620 | 618 | 620 | 18,000 | 3,100 |
| 2014-06-30 | 618 | 620 | 618 | 618 | 11,000 | 3,090 |
| 2014-06-27 | 620 | 622 | 618 | 618 | 20,000 | 3,090 |
| 2014-06-26 | 617 | 623 | 614 | 622 | 95,000 | 3,110 |
| 2014-06-25 | 640 | 649 | 640 | 645 | 86,000 | 3,225 |
| 2014-06-24 | 636 | 640 | 635 | 640 | 43,000 | 3,200 |
| 2014-06-23 | 632 | 636 | 631 | 636 | 62,000 | 3,180 |
| 2014-06-20 | 631 | 632 | 630 | 632 | 22,000 | 3,160 |
| 2014-06-19 | 631 | 632 | 629 | 631 | 22,000 | 3,155 |
| 2014-06-18 | 630 | 631 | 628 | 631 | 19,000 | 3,155 |
| 2014-06-17 | 627 | 630 | 626 | 630 | 18,000 | 3,150 |
| 2014-06-16 | 625 | 628 | 624 | 626 | 14,000 | 3,130 |
| 2014-06-13 | 625 | 628 | 624 | 628 | 12,000 | 3,140 |
| 2014-06-12 | 623 | 624 | 622 | 622 | 11,000 | 3,110 |
| 2014-06-11 | 621 | 623 | 621 | 623 | 8,000 | 3,115 |
| 2014-06-10 | 622 | 625 | 621 | 624 | 13,000 | 3,120 |
| 2014-06-09 | 615 | 620 | 615 | 620 | 26,000 | 3,100 |
| 2014-06-06 | 612 | 614 | 612 | 613 | 7,000 | 3,065 |
| 2014-06-05 | 614 | 614 | 612 | 613 | 4,000 | 3,065 |
| 2014-06-04 | 612 | 614 | 612 | 612 | 16,000 | 3,060 |
| 2014-06-03 | 611 | 613 | 610 | 613 | 11,000 | 3,065 |
| 2014-06-02 | 611 | 612 | 610 | 612 | 20,000 | 3,060 |
| 2014-05-30 | 610 | 612 | 610 | 611 | 11,000 | 3,055 |
| 2014-05-29 | 609 | 610 | 609 | 609 | 6,000 | 3,045 |
| 2014-05-28 | 610 | 610 | 605 | 608 | 15,000 | 3,040 |
| 2014-05-27 | 607 | 610 | 607 | 609 | 13,000 | 3,045 |
| 2014-05-26 | 604 | 606 | 603 | 606 | 11,000 | 3,030 |
| 2014-05-23 | 605 | 605 | 604 | 604 | 5,000 | 3,020 |
| 2014-05-22 | 605 | 605 | 604 | 604 | 7,000 | 3,020 |
| 2014-05-21 | 605 | 605 | 605 | 605 | 8,000 | 3,025 |
| 2014-05-20 | 607 | 607 | 604 | 604 | 7,000 | 3,020 |
| 2014-05-19 | 603 | 604 | 601 | 604 | 11,000 | 3,020 |
| 2014-05-16 | 603 | 603 | 601 | 601 | 12,000 | 3,005 |
| 2014-05-15 | 603 | 603 | 602 | 603 | 17,000 | 3,015 |
| 2014-05-14 | 605 | 609 | 605 | 605 | 16,000 | 3,025 |
| 2014-05-13 | 609 | 610 | 605 | 605 | 22,000 | 3,025 |
| 2014-05-12 | 607 | 609 | 606 | 609 | 6,000 | 3,045 |
| 2014-05-09 | 607 | 609 | 606 | 606 | 11,000 | 3,030 |
| 2014-05-08 | 608 | 610 | 602 | 602 | 20,000 | 3,010 |
| 2014-05-07 | 602 | 606 | 601 | 602 | 12,000 | 3,010 |
| 2014-05-02 | 602 | 605 | 602 | 602 | 13,000 | 3,010 |
| 2014-05-01 | 599 | 602 | 599 | 602 | 23,000 | 3,010 |
| 2014-04-30 | 598 | 599 | 598 | 599 | 8,000 | 2,995 |
| 2014-04-28 | 596 | 599 | 596 | 598 | 6,000 | 2,990 |
| 2014-04-25 | 598 | 598 | 598 | 598 | 2,000 | 2,990 |
| 2014-04-24 | 598 | 598 | 595 | 595 | 10,000 | 2,975 |
| 2014-04-23 | 598 | 598 | 595 | 597 | 3,000 | 2,985 |
| 2014-04-22 | 594 | 596 | 594 | 596 | 4,000 | 2,980 |
| 2014-04-21 | 596 | 598 | 594 | 594 | 16,000 | 2,970 |
| 2014-04-18 | 598 | 598 | 596 | 596 | 7,000 | 2,980 |
| 2014-04-17 | 598 | 598 | 596 | 596 | 7,000 | 2,980 |
| 2014-04-16 | 596 | 598 | 596 | 596 | 14,000 | 2,980 |
| 2014-04-15 | 594 | 596 | 594 | 596 | 8,000 | 2,980 |
| 2014-04-14 | 595 | 596 | 594 | 596 | 8,000 | 2,980 |
| 2014-04-11 | 594 | 594 | 592 | 593 | 5,000 | 2,965 |
| 2014-04-10 | 595 | 595 | 594 | 594 | 4,000 | 2,970 |
| 2014-04-09 | 594 | 594 | 590 | 590 | 14,000 | 2,950 |
| 2014-04-08 | 591 | 596 | 590 | 593 | 12,000 | 2,965 |
| 2014-04-07 | 590 | 590 | 588 | 590 | 5,000 | 2,950 |
| 2014-04-04 | 590 | 590 | 588 | 588 | 12,000 | 2,940 |
| 2014-04-03 | 588 | 589 | 588 | 589 | 5,000 | 2,945 |
| 2014-04-02 | 590 | 590 | 586 | 586 | 13,000 | 2,930 |
| 2014-04-01 | 584 | 588 | 584 | 588 | 5,000 | 2,940 |
| 2014-03-31 | 590 | 590 | 585 | 585 | 17,000 | 2,925 |
| 2014-03-28 | 587 | 588 | 586 | 586 | 7,000 | 2,930 |
| 2014-03-27 | 580 | 587 | 580 | 587 | 7,000 | 2,935 |
| 2014-03-26 | 585 | 587 | 581 | 581 | 11,000 | 2,905 |
| 2014-03-25 | 582 | 583 | 581 | 583 | 9,000 | 2,915 |
| 2014-03-24 | 580 | 581 | 580 | 581 | 11,000 | 2,905 |
| 2014-03-20 | 583 | 583 | 580 | 580 | 15,000 | 2,900 |
| 2014-03-19 | 581 | 582 | 581 | 582 | 9,000 | 2,910 |
| 2014-03-18 | 586 | 586 | 581 | 581 | 4,000 | 2,905 |
| 2014-03-17 | 585 | 585 | 581 | 581 | 8,000 | 2,905 |
| 2014-03-14 | 584 | 584 | 582 | 583 | 7,000 | 2,915 |
| 2014-03-13 | 582 | 584 | 582 | 584 | 2,000 | 2,920 |
| 2014-03-12 | 583 | 584 | 582 | 584 | 3,000 | 2,920 |
| 2014-03-11 | 584 | 585 | 584 | 584 | 7,000 | 2,920 |
| 2014-03-10 | 585 | 585 | 584 | 584 | 8,000 | 2,920 |
| 2014-03-07 | 583 | 585 | 583 | 584 | 4,000 | 2,920 |
| 2014-03-06 | 582 | 583 | 581 | 583 | 6,000 | 2,915 |
| 2014-03-05 | 581 | 585 | 581 | 585 | 5,000 | 2,925 |
| 2014-03-04 | 585 | 585 | 581 | 581 | 9,000 | 2,905 |
| 2014-03-03 | 585 | 585 | 580 | 581 | 11,000 | 2,905 |
| 2014-02-28 | 581 | 583 | 581 | 583 | 5,000 | 2,915 |
| 2014-02-27 | 580 | 582 | 580 | 582 | 3,000 | 2,910 |
| 2014-02-26 | 581 | 582 | 580 | 580 | 4,000 | 2,900 |
| 2014-02-25 | 580 | 583 | 579 | 580 | 11,000 | 2,900 |
| 2014-02-24 | 579 | 583 | 579 | 580 | 4,000 | 2,900 |
| 2014-02-21 | 576 | 583 | 576 | 579 | 15,000 | 2,895 |
| 2014-02-20 | 578 | 579 | 578 | 578 | 7,000 | 2,890 |
| 2014-02-19 | 582 | 584 | 578 | 578 | 6,000 | 2,890 |
| 2014-02-18 | 582 | 582 | 582 | 582 | 3,000 | 2,910 |
| 2014-02-17 | 577 | 581 | 576 | 581 | 7,000 | 2,905 |
| 2014-02-14 | 582 | 582 | 576 | 577 | 24,000 | 2,885 |
| 2014-02-13 | 583 | 586 | 580 | 581 | 16,000 | 2,905 |
| 2014-02-12 | 585 | 585 | 580 | 580 | 12,000 | 2,900 |
| 2014-02-10 | 584 | 584 | 582 | 582 | 9,000 | 2,910 |
| 2014-02-07 | 581 | 582 | 580 | 582 | 5,000 | 2,910 |
| 2014-02-06 | 581 | 581 | 578 | 579 | 7,000 | 2,895 |
| 2014-02-05 | 581 | 581 | 576 | 577 | 12,000 | 2,885 |
| 2014-02-04 | 581 | 583 | 575 | 583 | 34,000 | 2,915 |
| 2014-02-03 | 583 | 585 | 579 | 581 | 17,000 | 2,905 |
| 2014-01-31 | 581 | 583 | 581 | 583 | 4,000 | 2,915 |
| 2014-01-30 | 585 | 585 | 580 | 580 | 6,000 | 2,900 |
| 2014-01-29 | 578 | 585 | 578 | 585 | 23,000 | 2,925 |
| 2014-01-28 | 576 | 582 | 576 | 582 | 18,000 | 2,910 |
| 2014-01-27 | 580 | 580 | 576 | 576 | 17,000 | 2,880 |
| 2014-01-24 | 582 | 583 | 580 | 580 | 16,000 | 2,900 |
| 2014-01-23 | 582 | 585 | 582 | 583 | 5,000 | 2,915 |
| 2014-01-22 | 585 | 585 | 581 | 583 | 20,000 | 2,915 |
| 2014-01-21 | 582 | 585 | 582 | 585 | 7,000 | 2,925 |
| 2014-01-20 | 586 | 586 | 581 | 583 | 14,000 | 2,915 |
| 2014-01-17 | 579 | 582 | 579 | 580 | 12,000 | 2,900 |
| 2014-01-16 | 579 | 582 | 577 | 582 | 26,000 | 2,910 |
| 2014-01-15 | 580 | 580 | 576 | 579 | 25,000 | 2,895 |
| 2014-01-14 | 581 | 581 | 578 | 580 | 19,000 | 2,900 |
| 2014-01-10 | 580 | 581 | 578 | 581 | 9,000 | 2,905 |
| 2014-01-09 | 580 | 581 | 578 | 579 | 10,000 | 2,895 |
| 2014-01-08 | 580 | 580 | 577 | 580 | 12,000 | 2,900 |
| 2014-01-07 | 581 | 581 | 580 | 580 | 19,000 | 2,900 |
| 2014-01-06 | 577 | 579 | 575 | 579 | 32,000 | 2,895 |
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