9631 (株)東急レクリエーション の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 968 | 968 | 953 | 955 | 25,000 | 4,775 |
| 2017-12-28 | 971 | 973 | 964 | 964 | 26,000 | 4,820 |
| 2017-12-27 | 980 | 980 | 969 | 974 | 71,000 | 4,870 |
| 2017-12-26 | 999 | 1,001 | 997 | 1,001 | 76,000 | 5,005 |
| 2017-12-25 | 997 | 999 | 997 | 999 | 40,000 | 4,995 |
| 2017-12-22 | 995 | 999 | 995 | 998 | 17,000 | 4,990 |
| 2017-12-21 | 996 | 998 | 995 | 995 | 23,000 | 4,975 |
| 2017-12-20 | 996 | 998 | 995 | 996 | 19,000 | 4,980 |
| 2017-12-19 | 1,000 | 1,000 | 995 | 998 | 22,000 | 4,990 |
| 2017-12-18 | 999 | 999 | 997 | 999 | 17,000 | 4,995 |
| 2017-12-15 | 993 | 995 | 993 | 995 | 9,000 | 4,975 |
| 2017-12-14 | 995 | 995 | 993 | 993 | 18,000 | 4,965 |
| 2017-12-13 | 997 | 997 | 992 | 995 | 16,000 | 4,975 |
| 2017-12-12 | 996 | 997 | 993 | 997 | 17,000 | 4,985 |
| 2017-12-11 | 996 | 1,000 | 993 | 997 | 45,000 | 4,985 |
| 2017-12-08 | 996 | 1,000 | 996 | 1,000 | 17,000 | 5,000 |
| 2017-12-07 | 998 | 1,000 | 996 | 997 | 31,000 | 4,985 |
| 2017-12-06 | 1,000 | 1,003 | 992 | 999 | 32,000 | 4,995 |
| 2017-12-05 | 992 | 999 | 992 | 999 | 12,000 | 4,995 |
| 2017-12-04 | 998 | 1,004 | 986 | 998 | 48,000 | 4,990 |
| 2017-12-01 | 997 | 1,000 | 988 | 995 | 37,000 | 4,975 |
| 2017-11-30 | 988 | 996 | 985 | 996 | 11,000 | 4,980 |
| 2017-11-29 | 975 | 989 | 975 | 988 | 24,000 | 4,940 |
| 2017-11-28 | 967 | 976 | 967 | 971 | 26,000 | 4,855 |
| 2017-11-27 | 959 | 965 | 959 | 965 | 18,000 | 4,825 |
| 2017-11-24 | 956 | 960 | 956 | 957 | 9,000 | 4,785 |
| 2017-11-22 | 960 | 962 | 956 | 956 | 14,000 | 4,780 |
| 2017-11-21 | 956 | 959 | 953 | 959 | 17,000 | 4,795 |
| 2017-11-20 | 959 | 959 | 953 | 956 | 5,000 | 4,780 |
| 2017-11-17 | 952 | 959 | 952 | 959 | 4,000 | 4,795 |
| 2017-11-16 | 937 | 959 | 937 | 959 | 23,000 | 4,795 |
| 2017-11-15 | 956 | 959 | 940 | 945 | 29,000 | 4,725 |
| 2017-11-13 | 960 | 968 | 945 | 946 | 31,000 | 4,730 |
| 2017-11-10 | 936 | 975 | 936 | 961 | 43,000 | 4,805 |
| 2017-11-09 | 980 | 1,008 | 924 | 936 | 120,000 | 4,680 |
| 2017-11-08 | 951 | 980 | 951 | 976 | 38,000 | 4,880 |
| 2017-11-07 | 938 | 954 | 938 | 947 | 34,000 | 4,735 |
| 2017-11-06 | 932 | 940 | 932 | 936 | 22,000 | 4,680 |
| 2017-11-02 | 938 | 939 | 923 | 936 | 39,000 | 4,680 |
| 2017-11-01 | 920 | 935 | 920 | 931 | 21,000 | 4,655 |
| 2017-10-31 | 910 | 922 | 910 | 922 | 19,000 | 4,610 |
| 2017-10-30 | 906 | 912 | 902 | 908 | 25,000 | 4,540 |
| 2017-10-27 | 896 | 905 | 895 | 905 | 14,000 | 4,525 |
| 2017-10-26 | 896 | 897 | 892 | 897 | 12,000 | 4,485 |
| 2017-10-25 | 889 | 898 | 889 | 895 | 46,000 | 4,475 |
| 2017-10-24 | 888 | 889 | 885 | 889 | 16,000 | 4,445 |
| 2017-10-23 | 885 | 889 | 885 | 888 | 14,000 | 4,440 |
| 2017-10-20 | 885 | 887 | 884 | 884 | 15,000 | 4,420 |
| 2017-10-19 | 883 | 887 | 883 | 886 | 15,000 | 4,430 |
| 2017-10-18 | 887 | 887 | 884 | 884 | 15,000 | 4,420 |
| 2017-10-17 | 886 | 886 | 881 | 884 | 14,000 | 4,420 |
| 2017-10-16 | 881 | 885 | 880 | 885 | 15,000 | 4,425 |
| 2017-10-13 | 877 | 881 | 877 | 881 | 14,000 | 4,405 |
| 2017-10-12 | 884 | 884 | 878 | 879 | 14,000 | 4,395 |
| 2017-10-11 | 875 | 880 | 872 | 880 | 23,000 | 4,400 |
| 2017-10-10 | 870 | 875 | 868 | 872 | 17,000 | 4,360 |
| 2017-10-06 | 868 | 870 | 867 | 870 | 7,000 | 4,350 |
| 2017-10-05 | 865 | 870 | 865 | 868 | 21,000 | 4,340 |
| 2017-10-04 | 863 | 867 | 861 | 865 | 20,000 | 4,325 |
| 2017-10-03 | 864 | 865 | 860 | 865 | 20,000 | 4,325 |
| 2017-10-02 | 856 | 865 | 856 | 861 | 28,000 | 4,305 |
| 2017-09-29 | 855 | 856 | 855 | 856 | 4,000 | 4,280 |
| 2017-09-28 | 855 | 856 | 854 | 856 | 10,000 | 4,280 |
| 2017-09-27 | 849 | 855 | 849 | 855 | 14,000 | 4,275 |
| 2017-09-26 | 844 | 849 | 844 | 849 | 13,000 | 4,245 |
| 2017-09-25 | 846 | 846 | 844 | 844 | 12,000 | 4,220 |
| 2017-09-22 | 846 | 847 | 845 | 846 | 8,000 | 4,230 |
| 2017-09-21 | 846 | 847 | 845 | 845 | 8,000 | 4,225 |
| 2017-09-20 | 847 | 847 | 845 | 845 | 9,000 | 4,225 |
| 2017-09-19 | 845 | 846 | 845 | 846 | 3,000 | 4,230 |
| 2017-09-15 | 845 | 845 | 842 | 842 | 7,000 | 4,210 |
| 2017-09-14 | 845 | 846 | 845 | 845 | 7,000 | 4,225 |
| 2017-09-13 | 843 | 845 | 843 | 845 | 4,000 | 4,225 |
| 2017-09-12 | 847 | 847 | 845 | 845 | 4,000 | 4,225 |
| 2017-09-11 | 845 | 846 | 844 | 844 | 3,000 | 4,220 |
| 2017-09-08 | 842 | 844 | 842 | 844 | 2,000 | 4,220 |
| 2017-09-07 | 844 | 844 | 842 | 842 | 4,000 | 4,210 |
| 2017-09-06 | 844 | 844 | 841 | 844 | 6,000 | 4,220 |
| 2017-09-05 | 845 | 846 | 841 | 842 | 14,000 | 4,210 |
| 2017-09-04 | 847 | 847 | 842 | 845 | 9,000 | 4,225 |
| 2017-09-01 | 849 | 849 | 841 | 841 | 4,000 | 4,205 |
| 2017-08-31 | 846 | 847 | 840 | 841 | 13,000 | 4,205 |
| 2017-08-30 | 840 | 842 | 840 | 842 | 9,000 | 4,210 |
| 2017-08-29 | 839 | 839 | 838 | 839 | 6,000 | 4,195 |
| 2017-08-28 | 840 | 840 | 836 | 839 | 6,000 | 4,195 |
| 2017-08-25 | 837 | 837 | 836 | 836 | 5,000 | 4,180 |
| 2017-08-24 | 838 | 838 | 837 | 838 | 6,000 | 4,190 |
| 2017-08-23 | 839 | 839 | 838 | 838 | 4,000 | 4,190 |
| 2017-08-22 | 839 | 839 | 839 | 839 | 6,000 | 4,195 |
| 2017-08-21 | 841 | 842 | 841 | 841 | 9,000 | 4,205 |
| 2017-08-18 | 839 | 839 | 836 | 838 | 19,000 | 4,190 |
| 2017-08-17 | 840 | 840 | 840 | 840 | 4,000 | 4,200 |
| 2017-08-16 | 840 | 843 | 838 | 840 | 9,000 | 4,200 |
| 2017-08-15 | 839 | 843 | 838 | 839 | 14,000 | 4,195 |
| 2017-08-14 | 840 | 849 | 838 | 838 | 46,000 | 4,190 |
| 2017-08-10 | 839 | 843 | 839 | 841 | 15,000 | 4,205 |
| 2017-08-09 | 840 | 842 | 840 | 842 | 7,000 | 4,210 |
| 2017-08-08 | 839 | 841 | 839 | 841 | 5,000 | 4,205 |
| 2017-08-07 | 841 | 843 | 840 | 840 | 15,000 | 4,200 |
| 2017-08-04 | 843 | 843 | 840 | 840 | 5,000 | 4,200 |
| 2017-08-03 | 841 | 844 | 840 | 843 | 12,000 | 4,215 |
| 2017-08-02 | 841 | 842 | 841 | 842 | 10,000 | 4,210 |
| 2017-07-31 | 840 | 840 | 839 | 839 | 5,000 | 4,195 |
| 2017-07-28 | 837 | 839 | 837 | 839 | 6,000 | 4,195 |
| 2017-07-27 | 838 | 839 | 837 | 837 | 9,000 | 4,185 |
| 2017-07-26 | 840 | 840 | 838 | 838 | 5,000 | 4,190 |
| 2017-07-25 | 838 | 840 | 838 | 838 | 5,000 | 4,190 |
| 2017-07-24 | 839 | 840 | 839 | 840 | 6,000 | 4,200 |
| 2017-07-21 | 839 | 839 | 838 | 838 | 6,000 | 4,190 |
| 2017-07-20 | 840 | 840 | 839 | 839 | 5,000 | 4,195 |
| 2017-07-19 | 839 | 840 | 837 | 839 | 10,000 | 4,195 |
| 2017-07-18 | 839 | 839 | 839 | 839 | 3,000 | 4,195 |
| 2017-07-14 | 836 | 841 | 836 | 840 | 5,000 | 4,200 |
| 2017-07-13 | 837 | 839 | 836 | 836 | 5,000 | 4,180 |
| 2017-07-12 | 840 | 840 | 837 | 840 | 9,000 | 4,200 |
| 2017-07-11 | 838 | 839 | 837 | 837 | 6,000 | 4,185 |
| 2017-07-10 | 840 | 840 | 838 | 838 | 6,000 | 4,190 |
| 2017-07-07 | 841 | 841 | 836 | 840 | 9,000 | 4,200 |
| 2017-07-06 | 838 | 840 | 836 | 840 | 9,000 | 4,200 |
| 2017-07-05 | 841 | 841 | 837 | 838 | 5,000 | 4,190 |
| 2017-07-04 | 842 | 842 | 838 | 838 | 12,000 | 4,190 |
| 2017-07-03 | 840 | 841 | 839 | 841 | 14,000 | 4,205 |
| 2017-06-30 | 843 | 843 | 837 | 843 | 16,000 | 4,215 |
| 2017-06-29 | 831 | 842 | 831 | 842 | 27,000 | 4,210 |
| 2017-06-28 | 828 | 835 | 827 | 831 | 82,000 | 4,155 |
| 2017-06-27 | 855 | 856 | 854 | 854 | 73,000 | 4,270 |
| 2017-06-26 | 855 | 855 | 853 | 853 | 50,000 | 4,265 |
| 2017-06-23 | 856 | 856 | 853 | 853 | 22,000 | 4,265 |
| 2017-06-22 | 855 | 856 | 852 | 855 | 21,000 | 4,275 |
| 2017-06-21 | 852 | 855 | 850 | 853 | 27,000 | 4,265 |
| 2017-06-20 | 853 | 853 | 848 | 853 | 30,000 | 4,265 |
| 2017-06-19 | 849 | 855 | 849 | 851 | 36,000 | 4,255 |
| 2017-06-16 | 845 | 848 | 845 | 848 | 7,000 | 4,240 |
| 2017-06-15 | 843 | 847 | 842 | 845 | 27,000 | 4,225 |
| 2017-06-14 | 839 | 845 | 839 | 843 | 31,000 | 4,215 |
| 2017-06-13 | 835 | 838 | 835 | 837 | 19,000 | 4,185 |
| 2017-06-12 | 834 | 835 | 834 | 835 | 10,000 | 4,175 |
| 2017-06-09 | 834 | 834 | 833 | 834 | 8,000 | 4,170 |
| 2017-06-08 | 831 | 834 | 831 | 834 | 24,000 | 4,170 |
| 2017-06-07 | 831 | 832 | 830 | 831 | 15,000 | 4,155 |
| 2017-06-06 | 830 | 831 | 829 | 831 | 13,000 | 4,155 |
| 2017-06-05 | 831 | 832 | 830 | 832 | 16,000 | 4,160 |
| 2017-06-02 | 829 | 832 | 829 | 831 | 27,000 | 4,155 |
| 2017-06-01 | 830 | 830 | 828 | 829 | 19,000 | 4,145 |
| 2017-05-31 | 827 | 830 | 827 | 830 | 5,000 | 4,150 |
| 2017-05-30 | 830 | 830 | 828 | 828 | 15,000 | 4,140 |
| 2017-05-29 | 824 | 830 | 824 | 830 | 23,000 | 4,150 |
| 2017-05-26 | 822 | 825 | 822 | 824 | 10,000 | 4,120 |
| 2017-05-25 | 820 | 824 | 820 | 824 | 11,000 | 4,120 |
| 2017-05-24 | 822 | 823 | 820 | 821 | 17,000 | 4,105 |
| 2017-05-23 | 820 | 823 | 818 | 823 | 12,000 | 4,115 |
| 2017-05-22 | 817 | 820 | 817 | 819 | 22,000 | 4,095 |
| 2017-05-19 | 815 | 815 | 814 | 815 | 10,000 | 4,075 |
| 2017-05-18 | 813 | 815 | 812 | 814 | 10,000 | 4,070 |
| 2017-05-17 | 814 | 815 | 812 | 814 | 8,000 | 4,070 |
| 2017-05-16 | 812 | 814 | 812 | 814 | 13,000 | 4,070 |
| 2017-05-15 | 813 | 814 | 812 | 812 | 11,000 | 4,060 |
| 2017-05-12 | 811 | 814 | 811 | 814 | 15,000 | 4,070 |
| 2017-05-11 | 813 | 814 | 811 | 811 | 7,000 | 4,055 |
| 2017-05-10 | 808 | 814 | 808 | 814 | 33,000 | 4,070 |
| 2017-05-09 | 808 | 810 | 808 | 808 | 13,000 | 4,040 |
| 2017-05-08 | 808 | 810 | 807 | 809 | 32,000 | 4,045 |
| 2017-05-02 | 805 | 807 | 805 | 806 | 8,000 | 4,030 |
| 2017-05-01 | 804 | 806 | 804 | 805 | 12,000 | 4,025 |
| 2017-04-28 | 803 | 805 | 803 | 804 | 4,000 | 4,020 |
| 2017-04-27 | 806 | 806 | 803 | 803 | 9,000 | 4,015 |
| 2017-04-26 | 803 | 807 | 802 | 806 | 21,000 | 4,030 |
| 2017-04-25 | 802 | 805 | 801 | 805 | 19,000 | 4,025 |
| 2017-04-24 | 804 | 804 | 802 | 802 | 8,000 | 4,010 |
| 2017-04-21 | 802 | 803 | 801 | 802 | 5,000 | 4,010 |
| 2017-04-20 | 801 | 804 | 801 | 802 | 9,000 | 4,010 |
| 2017-04-19 | 801 | 802 | 801 | 802 | 7,000 | 4,010 |
| 2017-04-18 | 804 | 805 | 801 | 802 | 10,000 | 4,010 |
| 2017-04-17 | 803 | 803 | 801 | 803 | 5,000 | 4,015 |
| 2017-04-14 | 804 | 804 | 800 | 803 | 10,000 | 4,015 |
| 2017-04-13 | 800 | 804 | 800 | 804 | 12,000 | 4,020 |
| 2017-04-12 | 801 | 802 | 800 | 801 | 9,000 | 4,005 |
| 2017-04-11 | 801 | 803 | 800 | 801 | 8,000 | 4,005 |
| 2017-04-10 | 801 | 804 | 800 | 802 | 8,000 | 4,010 |
| 2017-04-07 | 802 | 805 | 800 | 802 | 11,000 | 4,010 |
| 2017-04-06 | 801 | 802 | 800 | 802 | 15,000 | 4,010 |
| 2017-04-05 | 804 | 804 | 802 | 802 | 12,000 | 4,010 |
| 2017-04-04 | 805 | 806 | 803 | 804 | 23,000 | 4,020 |
| 2017-04-03 | 800 | 804 | 800 | 804 | 26,000 | 4,020 |
| 2017-03-31 | 798 | 800 | 797 | 800 | 14,000 | 4,000 |
| 2017-03-30 | 795 | 796 | 795 | 796 | 4,000 | 3,980 |
| 2017-03-29 | 795 | 797 | 795 | 795 | 6,000 | 3,975 |
| 2017-03-28 | 794 | 798 | 793 | 795 | 17,000 | 3,975 |
| 2017-03-27 | 795 | 796 | 793 | 795 | 12,000 | 3,975 |
| 2017-03-24 | 795 | 795 | 795 | 795 | 4,000 | 3,975 |
| 2017-03-23 | 798 | 798 | 795 | 795 | 11,000 | 3,975 |
| 2017-03-22 | 796 | 796 | 795 | 796 | 11,000 | 3,980 |
| 2017-03-21 | 795 | 796 | 795 | 796 | 4,000 | 3,980 |
| 2017-03-17 | 795 | 795 | 793 | 795 | 5,000 | 3,975 |
| 2017-03-15 | 792 | 794 | 792 | 794 | 6,000 | 3,970 |
| 2017-03-14 | 793 | 794 | 793 | 793 | 9,000 | 3,965 |
| 2017-03-13 | 796 | 796 | 793 | 793 | 4,000 | 3,965 |
| 2017-03-10 | 794 | 794 | 794 | 794 | 1,000 | 3,970 |
| 2017-03-09 | 796 | 796 | 794 | 794 | 3,000 | 3,970 |
| 2017-03-08 | 791 | 796 | 791 | 796 | 9,000 | 3,980 |
| 2017-03-07 | 792 | 794 | 791 | 794 | 6,000 | 3,970 |
| 2017-03-06 | 793 | 793 | 793 | 793 | 3,000 | 3,965 |
| 2017-03-03 | 792 | 795 | 792 | 793 | 10,000 | 3,965 |
| 2017-03-02 | 793 | 795 | 792 | 792 | 7,000 | 3,960 |
| 2017-03-01 | 791 | 792 | 791 | 792 | 2,000 | 3,960 |
| 2017-02-28 | 791 | 792 | 791 | 792 | 4,000 | 3,960 |
| 2017-02-27 | 792 | 792 | 792 | 792 | 2,000 | 3,960 |
| 2017-02-24 | 792 | 792 | 792 | 792 | 2,000 | 3,960 |
| 2017-02-23 | 791 | 792 | 790 | 791 | 11,000 | 3,955 |
| 2017-02-22 | 792 | 792 | 790 | 791 | 6,000 | 3,955 |
| 2017-02-21 | 790 | 792 | 790 | 792 | 5,000 | 3,960 |
| 2017-02-20 | 795 | 795 | 790 | 790 | 9,000 | 3,950 |
| 2017-02-17 | 792 | 792 | 792 | 792 | 1,000 | 3,960 |
| 2017-02-16 | 791 | 791 | 791 | 791 | 6,000 | 3,955 |
| 2017-02-15 | 791 | 794 | 791 | 791 | 9,000 | 3,955 |
| 2017-02-14 | 792 | 796 | 790 | 791 | 18,000 | 3,955 |
| 2017-02-13 | 795 | 798 | 791 | 792 | 23,000 | 3,960 |
| 2017-02-10 | 791 | 793 | 791 | 793 | 4,000 | 3,965 |
| 2017-02-09 | 792 | 792 | 791 | 791 | 2,000 | 3,955 |
| 2017-02-08 | 790 | 790 | 790 | 790 | 2,000 | 3,950 |
| 2017-02-07 | 791 | 795 | 791 | 791 | 7,000 | 3,955 |
| 2017-02-06 | 791 | 792 | 791 | 791 | 12,000 | 3,955 |
| 2017-02-03 | 793 | 794 | 793 | 794 | 5,000 | 3,970 |
| 2017-02-02 | 795 | 795 | 793 | 795 | 7,000 | 3,975 |
| 2017-02-01 | 793 | 793 | 793 | 793 | 2,000 | 3,965 |
| 2017-01-31 | 793 | 795 | 792 | 792 | 7,000 | 3,960 |
| 2017-01-30 | 793 | 796 | 793 | 796 | 4,000 | 3,980 |
| 2017-01-27 | 796 | 796 | 792 | 792 | 3,000 | 3,960 |
| 2017-01-26 | 796 | 797 | 795 | 796 | 9,000 | 3,980 |
| 2017-01-25 | 795 | 796 | 793 | 796 | 9,000 | 3,980 |
| 2017-01-24 | 794 | 795 | 794 | 795 | 4,000 | 3,975 |
| 2017-01-23 | 792 | 794 | 792 | 793 | 4,000 | 3,965 |
| 2017-01-20 | 792 | 792 | 788 | 791 | 4,000 | 3,955 |
| 2017-01-19 | 786 | 793 | 786 | 790 | 8,000 | 3,950 |
| 2017-01-18 | 790 | 790 | 787 | 787 | 18,000 | 3,935 |
| 2017-01-17 | 794 | 794 | 790 | 790 | 14,000 | 3,950 |
| 2017-01-16 | 795 | 796 | 795 | 796 | 4,000 | 3,980 |
| 2017-01-13 | 797 | 798 | 795 | 795 | 3,000 | 3,975 |
| 2017-01-12 | 798 | 798 | 796 | 797 | 13,000 | 3,985 |
| 2017-01-11 | 796 | 798 | 796 | 798 | 7,000 | 3,990 |
| 2017-01-10 | 796 | 797 | 793 | 793 | 18,000 | 3,965 |
| 2017-01-06 | 793 | 794 | 792 | 794 | 12,000 | 3,970 |
| 2017-01-05 | 793 | 793 | 790 | 790 | 20,000 | 3,950 |
| 2017-01-04 | 790 | 793 | 789 | 790 | 24,000 | 3,950 |
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