9631 (株)東急レクリエーション の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 788 | 791 | 786 | 789 | 20,000 | 3,945 |
| 2016-12-29 | 791 | 791 | 786 | 788 | 27,000 | 3,940 |
| 2016-12-28 | 793 | 797 | 787 | 791 | 93,000 | 3,955 |
| 2016-12-27 | 814 | 815 | 811 | 815 | 79,000 | 4,075 |
| 2016-12-26 | 810 | 815 | 810 | 815 | 47,000 | 4,075 |
| 2016-12-22 | 808 | 811 | 808 | 809 | 32,000 | 4,045 |
| 2016-12-21 | 807 | 808 | 807 | 807 | 19,000 | 4,035 |
| 2016-12-20 | 807 | 810 | 807 | 808 | 22,000 | 4,040 |
| 2016-12-19 | 808 | 810 | 807 | 807 | 40,000 | 4,035 |
| 2016-12-16 | 807 | 809 | 805 | 809 | 11,000 | 4,045 |
| 2016-12-15 | 805 | 808 | 804 | 807 | 12,000 | 4,035 |
| 2016-12-14 | 805 | 806 | 803 | 806 | 9,000 | 4,030 |
| 2016-12-13 | 806 | 807 | 803 | 805 | 19,000 | 4,025 |
| 2016-12-12 | 802 | 803 | 801 | 803 | 16,000 | 4,015 |
| 2016-12-09 | 803 | 803 | 802 | 803 | 12,000 | 4,015 |
| 2016-12-08 | 802 | 803 | 802 | 803 | 13,000 | 4,015 |
| 2016-12-07 | 802 | 803 | 801 | 801 | 6,000 | 4,005 |
| 2016-12-06 | 800 | 803 | 800 | 801 | 16,000 | 4,005 |
| 2016-12-05 | 800 | 804 | 798 | 801 | 18,000 | 4,005 |
| 2016-12-02 | 800 | 802 | 800 | 800 | 15,000 | 4,000 |
| 2016-12-01 | 800 | 803 | 800 | 802 | 18,000 | 4,010 |
| 2016-11-30 | 801 | 802 | 800 | 801 | 9,000 | 4,005 |
| 2016-11-29 | 800 | 804 | 800 | 801 | 12,000 | 4,005 |
| 2016-11-28 | 803 | 804 | 800 | 801 | 23,000 | 4,005 |
| 2016-11-25 | 801 | 802 | 799 | 801 | 21,000 | 4,005 |
| 2016-11-24 | 799 | 803 | 799 | 799 | 42,000 | 3,995 |
| 2016-11-22 | 798 | 800 | 798 | 798 | 12,000 | 3,990 |
| 2016-11-21 | 798 | 798 | 796 | 798 | 15,000 | 3,990 |
| 2016-11-18 | 796 | 798 | 795 | 795 | 14,000 | 3,975 |
| 2016-11-17 | 795 | 796 | 793 | 796 | 10,000 | 3,980 |
| 2016-11-16 | 795 | 795 | 793 | 793 | 5,000 | 3,965 |
| 2016-11-15 | 794 | 794 | 793 | 793 | 7,000 | 3,965 |
| 2016-11-14 | 795 | 796 | 793 | 794 | 12,000 | 3,970 |
| 2016-11-11 | 796 | 796 | 790 | 790 | 6,000 | 3,950 |
| 2016-11-10 | 789 | 798 | 789 | 796 | 27,000 | 3,980 |
| 2016-11-09 | 792 | 792 | 779 | 781 | 29,000 | 3,905 |
| 2016-11-08 | 793 | 793 | 789 | 789 | 7,000 | 3,945 |
| 2016-11-07 | 791 | 791 | 790 | 791 | 6,000 | 3,955 |
| 2016-11-04 | 790 | 794 | 787 | 794 | 16,000 | 3,970 |
| 2016-11-02 | 791 | 791 | 788 | 790 | 15,000 | 3,950 |
| 2016-11-01 | 790 | 795 | 790 | 791 | 12,000 | 3,955 |
| 2016-10-31 | 791 | 791 | 790 | 791 | 4,000 | 3,955 |
| 2016-10-28 | 791 | 791 | 790 | 790 | 3,000 | 3,950 |
| 2016-10-27 | 791 | 791 | 791 | 791 | 6,000 | 3,955 |
| 2016-10-26 | 790 | 793 | 790 | 793 | 6,000 | 3,965 |
| 2016-10-25 | 788 | 792 | 788 | 790 | 5,000 | 3,950 |
| 2016-10-24 | 790 | 791 | 788 | 788 | 7,000 | 3,940 |
| 2016-10-21 | 791 | 792 | 790 | 790 | 5,000 | 3,950 |
| 2016-10-20 | 789 | 791 | 789 | 791 | 8,000 | 3,955 |
| 2016-10-19 | 789 | 791 | 789 | 789 | 7,000 | 3,945 |
| 2016-10-17 | 790 | 790 | 785 | 788 | 22,000 | 3,940 |
| 2016-10-13 | 790 | 793 | 790 | 793 | 7,000 | 3,965 |
| 2016-10-12 | 791 | 794 | 791 | 793 | 12,000 | 3,965 |
| 2016-10-11 | 792 | 797 | 791 | 791 | 11,000 | 3,955 |
| 2016-10-07 | 792 | 794 | 792 | 792 | 6,000 | 3,960 |
| 2016-10-06 | 794 | 796 | 792 | 792 | 8,000 | 3,960 |
| 2016-10-05 | 792 | 795 | 792 | 794 | 9,000 | 3,970 |
| 2016-10-04 | 795 | 796 | 792 | 792 | 8,000 | 3,960 |
| 2016-10-03 | 794 | 796 | 787 | 787 | 14,000 | 3,935 |
| 2016-09-30 | 789 | 795 | 788 | 794 | 7,000 | 3,970 |
| 2016-09-29 | 789 | 795 | 789 | 795 | 7,000 | 3,975 |
| 2016-09-28 | 792 | 792 | 789 | 789 | 8,000 | 3,945 |
| 2016-09-27 | 793 | 793 | 784 | 785 | 14,000 | 3,925 |
| 2016-09-26 | 783 | 784 | 782 | 783 | 9,000 | 3,915 |
| 2016-09-23 | 784 | 784 | 784 | 784 | 8,000 | 3,920 |
| 2016-09-21 | 788 | 788 | 781 | 782 | 6,000 | 3,910 |
| 2016-09-20 | 790 | 790 | 783 | 783 | 14,000 | 3,915 |
| 2016-09-16 | 783 | 783 | 783 | 783 | 1,000 | 3,915 |
| 2016-09-15 | 780 | 780 | 776 | 776 | 6,000 | 3,880 |
| 2016-09-14 | 776 | 781 | 776 | 780 | 6,000 | 3,900 |
| 2016-09-13 | 780 | 784 | 780 | 784 | 5,000 | 3,920 |
| 2016-09-12 | 771 | 779 | 771 | 774 | 6,000 | 3,870 |
| 2016-09-09 | 785 | 785 | 783 | 783 | 3,000 | 3,915 |
| 2016-09-08 | 780 | 785 | 780 | 785 | 5,000 | 3,925 |
| 2016-09-07 | 777 | 780 | 777 | 778 | 8,000 | 3,890 |
| 2016-09-06 | 770 | 772 | 770 | 772 | 5,000 | 3,860 |
| 2016-09-05 | 772 | 773 | 768 | 768 | 6,000 | 3,840 |
| 2016-09-02 | 772 | 772 | 763 | 765 | 12,000 | 3,825 |
| 2016-09-01 | 760 | 772 | 760 | 772 | 6,000 | 3,860 |
| 2016-08-31 | 763 | 770 | 759 | 766 | 12,000 | 3,830 |
| 2016-08-30 | 763 | 763 | 759 | 759 | 6,000 | 3,795 |
| 2016-08-29 | 759 | 759 | 759 | 759 | 3,000 | 3,795 |
| 2016-08-26 | 759 | 759 | 759 | 759 | 3,000 | 3,795 |
| 2016-08-25 | 759 | 759 | 755 | 757 | 10,000 | 3,785 |
| 2016-08-24 | 759 | 759 | 759 | 759 | 3,000 | 3,795 |
| 2016-08-23 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 2016-08-22 | 755 | 760 | 754 | 760 | 8,000 | 3,800 |
| 2016-08-19 | 758 | 759 | 757 | 757 | 6,000 | 3,785 |
| 2016-08-18 | 761 | 766 | 756 | 757 | 10,000 | 3,785 |
| 2016-08-17 | 762 | 762 | 755 | 760 | 7,000 | 3,800 |
| 2016-08-16 | 756 | 762 | 755 | 756 | 7,000 | 3,780 |
| 2016-08-15 | 760 | 764 | 757 | 757 | 13,000 | 3,785 |
| 2016-08-12 | 761 | 761 | 756 | 756 | 8,000 | 3,780 |
| 2016-08-10 | 755 | 763 | 755 | 756 | 16,000 | 3,780 |
| 2016-08-09 | 753 | 754 | 753 | 754 | 3,000 | 3,770 |
| 2016-08-08 | 755 | 755 | 753 | 753 | 4,000 | 3,765 |
| 2016-08-05 | 762 | 762 | 759 | 759 | 6,000 | 3,795 |
| 2016-08-04 | 751 | 768 | 751 | 754 | 10,000 | 3,770 |
| 2016-08-03 | 750 | 768 | 750 | 750 | 34,000 | 3,750 |
| 2016-08-02 | 759 | 759 | 754 | 754 | 2,000 | 3,770 |
| 2016-08-01 | 753 | 755 | 753 | 753 | 9,000 | 3,765 |
| 2016-07-29 | 754 | 757 | 753 | 754 | 9,000 | 3,770 |
| 2016-07-28 | 759 | 761 | 758 | 761 | 6,000 | 3,805 |
| 2016-07-27 | 754 | 759 | 754 | 759 | 6,000 | 3,795 |
| 2016-07-26 | 757 | 757 | 755 | 755 | 11,000 | 3,775 |
| 2016-07-25 | 758 | 760 | 757 | 757 | 9,000 | 3,785 |
| 2016-07-22 | 759 | 759 | 758 | 758 | 2,000 | 3,790 |
| 2016-07-21 | 760 | 760 | 758 | 760 | 11,000 | 3,800 |
| 2016-07-20 | 759 | 760 | 759 | 759 | 7,000 | 3,795 |
| 2016-07-19 | 759 | 761 | 758 | 759 | 10,000 | 3,795 |
| 2016-07-15 | 760 | 760 | 759 | 759 | 2,000 | 3,795 |
| 2016-07-14 | 758 | 760 | 758 | 760 | 6,000 | 3,800 |
| 2016-07-13 | 760 | 762 | 758 | 758 | 12,000 | 3,790 |
| 2016-07-12 | 762 | 763 | 760 | 760 | 11,000 | 3,800 |
| 2016-07-11 | 759 | 762 | 758 | 758 | 17,000 | 3,790 |
| 2016-07-08 | 760 | 763 | 758 | 763 | 6,000 | 3,815 |
| 2016-07-07 | 758 | 763 | 758 | 763 | 5,000 | 3,815 |
| 2016-07-06 | 761 | 769 | 757 | 758 | 19,000 | 3,790 |
| 2016-07-05 | 764 | 770 | 764 | 764 | 8,000 | 3,820 |
| 2016-07-04 | 770 | 770 | 764 | 764 | 8,000 | 3,820 |
| 2016-07-01 | 773 | 773 | 764 | 770 | 19,000 | 3,850 |
| 2016-06-30 | 775 | 778 | 758 | 760 | 19,000 | 3,800 |
| 2016-06-29 | 762 | 776 | 762 | 766 | 22,000 | 3,830 |
| 2016-06-28 | 751 | 765 | 750 | 756 | 85,000 | 3,780 |
| 2016-06-27 | 795 | 800 | 795 | 799 | 89,000 | 3,995 |
| 2016-06-24 | 801 | 802 | 792 | 798 | 59,000 | 3,990 |
| 2016-06-23 | 799 | 802 | 799 | 799 | 14,000 | 3,995 |
| 2016-06-22 | 801 | 802 | 800 | 800 | 25,000 | 4,000 |
| 2016-06-21 | 798 | 801 | 797 | 801 | 10,000 | 4,005 |
| 2016-06-20 | 798 | 800 | 798 | 798 | 20,000 | 3,990 |
| 2016-06-17 | 796 | 798 | 796 | 798 | 9,000 | 3,990 |
| 2016-06-16 | 798 | 798 | 795 | 796 | 13,000 | 3,980 |
| 2016-06-15 | 796 | 799 | 796 | 799 | 8,000 | 3,995 |
| 2016-06-14 | 798 | 799 | 796 | 796 | 27,000 | 3,980 |
| 2016-06-13 | 799 | 800 | 798 | 798 | 14,000 | 3,990 |
| 2016-06-10 | 799 | 800 | 799 | 799 | 6,000 | 3,995 |
| 2016-06-09 | 799 | 801 | 798 | 798 | 12,000 | 3,990 |
| 2016-06-08 | 798 | 800 | 797 | 797 | 9,000 | 3,985 |
| 2016-06-07 | 798 | 799 | 798 | 799 | 7,000 | 3,995 |
| 2016-06-06 | 796 | 797 | 796 | 796 | 15,000 | 3,980 |
| 2016-06-03 | 795 | 796 | 795 | 796 | 9,000 | 3,980 |
| 2016-06-02 | 797 | 797 | 795 | 796 | 11,000 | 3,980 |
| 2016-06-01 | 794 | 797 | 794 | 796 | 15,000 | 3,980 |
| 2016-05-31 | 797 | 797 | 793 | 795 | 37,000 | 3,975 |
| 2016-05-30 | 803 | 803 | 797 | 797 | 66,000 | 3,985 |
| 2016-05-27 | 802 | 802 | 800 | 800 | 17,000 | 4,000 |
| 2016-05-26 | 803 | 803 | 802 | 803 | 15,000 | 4,015 |
| 2016-05-25 | 803 | 804 | 803 | 803 | 12,000 | 4,015 |
| 2016-05-24 | 802 | 802 | 800 | 800 | 5,000 | 4,000 |
| 2016-05-23 | 798 | 800 | 798 | 799 | 4,000 | 3,995 |
| 2016-05-20 | 807 | 807 | 798 | 798 | 17,000 | 3,990 |
| 2016-05-19 | 800 | 803 | 798 | 798 | 20,000 | 3,990 |
| 2016-05-18 | 800 | 800 | 799 | 800 | 8,000 | 4,000 |
| 2016-05-17 | 797 | 798 | 797 | 798 | 2,000 | 3,990 |
| 2016-05-16 | 797 | 799 | 797 | 797 | 9,000 | 3,985 |
| 2016-05-13 | 796 | 799 | 796 | 797 | 11,000 | 3,985 |
| 2016-05-12 | 800 | 800 | 796 | 796 | 13,000 | 3,980 |
| 2016-05-11 | 797 | 799 | 797 | 799 | 12,000 | 3,995 |
| 2016-05-10 | 798 | 799 | 797 | 797 | 8,000 | 3,985 |
| 2016-05-09 | 797 | 799 | 796 | 796 | 9,000 | 3,980 |
| 2016-05-06 | 798 | 798 | 797 | 797 | 3,000 | 3,985 |
| 2016-05-02 | 796 | 796 | 784 | 795 | 36,000 | 3,975 |
| 2016-04-28 | 801 | 801 | 797 | 797 | 19,000 | 3,985 |
| 2016-04-27 | 802 | 802 | 799 | 799 | 12,000 | 3,995 |
| 2016-04-26 | 802 | 803 | 800 | 803 | 6,000 | 4,015 |
| 2016-04-25 | 799 | 800 | 799 | 800 | 6,000 | 4,000 |
| 2016-04-22 | 801 | 801 | 798 | 798 | 7,000 | 3,990 |
| 2016-04-21 | 800 | 800 | 797 | 800 | 13,000 | 4,000 |
| 2016-04-20 | 800 | 801 | 799 | 801 | 19,000 | 4,005 |
| 2016-04-19 | 800 | 800 | 799 | 799 | 7,000 | 3,995 |
| 2016-04-18 | 797 | 800 | 795 | 797 | 10,000 | 3,985 |
| 2016-04-15 | 798 | 798 | 794 | 796 | 15,000 | 3,980 |
| 2016-04-14 | 803 | 803 | 800 | 801 | 6,000 | 4,005 |
| 2016-04-13 | 804 | 804 | 803 | 803 | 2,000 | 4,015 |
| 2016-04-12 | 809 | 809 | 797 | 805 | 20,000 | 4,025 |
| 2016-04-11 | 798 | 800 | 798 | 800 | 10,000 | 4,000 |
| 2016-04-08 | 799 | 799 | 792 | 795 | 8,000 | 3,975 |
| 2016-04-07 | 804 | 804 | 799 | 800 | 11,000 | 4,000 |
| 2016-04-06 | 800 | 800 | 796 | 798 | 12,000 | 3,990 |
| 2016-04-05 | 808 | 808 | 800 | 805 | 9,000 | 4,025 |
| 2016-04-04 | 796 | 812 | 796 | 808 | 45,000 | 4,040 |
| 2016-04-01 | 797 | 799 | 788 | 788 | 35,000 | 3,940 |
| 2016-03-31 | 795 | 798 | 794 | 798 | 13,000 | 3,990 |
| 2016-03-30 | 798 | 798 | 790 | 795 | 12,000 | 3,975 |
| 2016-03-29 | 777 | 796 | 777 | 795 | 25,000 | 3,975 |
| 2016-03-28 | 770 | 776 | 770 | 772 | 21,000 | 3,860 |
| 2016-03-25 | 763 | 769 | 763 | 769 | 17,000 | 3,845 |
| 2016-03-24 | 759 | 763 | 759 | 760 | 15,000 | 3,800 |
| 2016-03-23 | 760 | 765 | 758 | 758 | 27,000 | 3,790 |
| 2016-03-22 | 762 | 766 | 761 | 761 | 24,000 | 3,805 |
| 2016-03-18 | 759 | 762 | 745 | 762 | 45,000 | 3,810 |
| 2016-03-17 | 765 | 769 | 760 | 761 | 25,000 | 3,805 |
| 2016-03-16 | 780 | 780 | 770 | 770 | 30,000 | 3,850 |
| 2016-03-15 | 789 | 790 | 780 | 780 | 32,000 | 3,900 |
| 2016-03-14 | 808 | 810 | 789 | 789 | 56,000 | 3,945 |
| 2016-03-11 | 820 | 820 | 803 | 814 | 17,000 | 4,070 |
| 2016-03-10 | 815 | 820 | 814 | 820 | 35,000 | 4,100 |
| 2016-03-09 | 810 | 810 | 805 | 810 | 3,000 | 4,050 |
| 2016-03-08 | 812 | 822 | 793 | 820 | 24,000 | 4,100 |
| 2016-03-07 | 824 | 826 | 823 | 824 | 35,000 | 4,120 |
| 2016-03-04 | 825 | 827 | 822 | 826 | 46,000 | 4,130 |
| 2016-03-03 | 823 | 824 | 821 | 823 | 33,000 | 4,115 |
| 2016-03-02 | 823 | 825 | 820 | 824 | 41,000 | 4,120 |
| 2016-03-01 | 820 | 825 | 820 | 824 | 28,000 | 4,120 |
| 2016-02-29 | 822 | 824 | 821 | 821 | 22,000 | 4,105 |
| 2016-02-26 | 822 | 823 | 820 | 822 | 20,000 | 4,110 |
| 2016-02-25 | 821 | 823 | 820 | 821 | 28,000 | 4,105 |
| 2016-02-24 | 825 | 826 | 821 | 821 | 27,000 | 4,105 |
| 2016-02-23 | 828 | 828 | 821 | 826 | 23,000 | 4,130 |
| 2016-02-22 | 825 | 829 | 825 | 828 | 23,000 | 4,140 |
| 2016-02-19 | 816 | 830 | 815 | 824 | 68,000 | 4,120 |
| 2016-02-18 | 815 | 816 | 814 | 815 | 42,000 | 4,075 |
| 2016-02-17 | 813 | 813 | 813 | 813 | 52,000 | 4,065 |
| 2016-02-16 | 812 | 813 | 811 | 811 | 59,000 | 4,055 |
| 2016-02-15 | 816 | 816 | 811 | 811 | 104,000 | 4,055 |
| 2016-02-12 | 814 | 816 | 809 | 816 | 244,000 | 4,080 |
| 2016-02-10 | 770 | 806 | 770 | 806 | 236,000 | 4,030 |
| 2016-02-09 | 730 | 731 | 723 | 725 | 15,000 | 3,625 |
| 2016-02-08 | 730 | 732 | 730 | 730 | 11,000 | 3,650 |
| 2016-02-05 | 742 | 743 | 732 | 732 | 8,000 | 3,660 |
| 2016-02-04 | 738 | 740 | 734 | 734 | 7,000 | 3,670 |
| 2016-02-03 | 743 | 743 | 737 | 738 | 8,000 | 3,690 |
| 2016-02-02 | 744 | 745 | 744 | 744 | 7,000 | 3,720 |
| 2016-02-01 | 732 | 749 | 732 | 744 | 13,000 | 3,720 |
| 2016-01-29 | 728 | 728 | 728 | 728 | 2,000 | 3,640 |
| 2016-01-28 | 729 | 729 | 723 | 723 | 3,000 | 3,615 |
| 2016-01-27 | 723 | 730 | 723 | 725 | 12,000 | 3,625 |
| 2016-01-26 | 730 | 730 | 722 | 722 | 7,000 | 3,610 |
| 2016-01-25 | 730 | 737 | 719 | 727 | 15,000 | 3,635 |
| 2016-01-22 | 720 | 721 | 712 | 715 | 23,000 | 3,575 |
| 2016-01-21 | 724 | 727 | 720 | 720 | 26,000 | 3,600 |
| 2016-01-20 | 730 | 735 | 724 | 730 | 21,000 | 3,650 |
| 2016-01-19 | 735 | 735 | 730 | 730 | 9,000 | 3,650 |
| 2016-01-18 | 730 | 744 | 728 | 735 | 23,000 | 3,675 |
| 2016-01-15 | 734 | 734 | 733 | 734 | 12,000 | 3,670 |
| 2016-01-14 | 740 | 740 | 730 | 733 | 23,000 | 3,665 |
| 2016-01-13 | 739 | 744 | 739 | 743 | 7,000 | 3,715 |
| 2016-01-12 | 755 | 755 | 730 | 731 | 35,000 | 3,655 |
| 2016-01-08 | 750 | 750 | 746 | 747 | 19,000 | 3,735 |
| 2016-01-07 | 759 | 759 | 755 | 757 | 18,000 | 3,785 |
| 2016-01-06 | 770 | 770 | 760 | 760 | 28,000 | 3,800 |
| 2016-01-05 | 761 | 770 | 761 | 770 | 21,000 | 3,850 |
| 2016-01-04 | 761 | 767 | 760 | 761 | 23,000 | 3,805 |
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