4681 リゾートトラスト(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 3,150 | 3,150 | 3,050 | 3,120 | 3,500 | 902.78 |
| 2000-12-28 | 3,170 | 3,170 | 3,100 | 3,170 | 11,800 | 917.25 |
| 2000-12-27 | 3,150 | 3,200 | 3,130 | 3,170 | 18,000 | 917.25 |
| 2000-12-26 | 3,190 | 3,280 | 3,160 | 3,200 | 61,600 | 925.93 |
| 2000-12-25 | 3,100 | 3,260 | 3,000 | 3,190 | 90,200 | 923.03 |
| 2000-12-22 | 3,050 | 3,150 | 3,050 | 3,100 | 65,000 | 896.99 |
| 2000-12-21 | 3,030 | 3,100 | 2,900 | 3,100 | 61,700 | 896.99 |
| 2000-12-20 | 3,020 | 3,020 | 2,950 | 3,000 | 26,000 | 868.06 |
| 2000-12-19 | 3,000 | 3,040 | 2,950 | 3,020 | 16,700 | 873.84 |
| 2000-12-18 | 3,100 | 3,150 | 3,050 | 3,050 | 16,000 | 882.52 |
| 2000-12-15 | 3,030 | 3,100 | 3,030 | 3,050 | 32,400 | 882.52 |
| 2000-12-14 | 3,150 | 3,150 | 3,080 | 3,080 | 19,500 | 891.20 |
| 2000-12-13 | 3,170 | 3,180 | 3,130 | 3,150 | 18,200 | 911.46 |
| 2000-12-12 | 3,150 | 3,180 | 3,150 | 3,180 | 29,400 | 920.14 |
| 2000-12-11 | 3,130 | 3,130 | 3,090 | 3,120 | 20,500 | 902.78 |
| 2000-12-08 | 3,110 | 3,150 | 3,060 | 3,110 | 33,900 | 899.88 |
| 2000-12-07 | 3,080 | 3,150 | 3,000 | 3,110 | 52,200 | 899.88 |
| 2000-12-06 | 3,070 | 3,100 | 3,070 | 3,080 | 42,600 | 891.20 |
| 2000-12-05 | 3,090 | 3,090 | 3,050 | 3,050 | 24,300 | 882.52 |
| 2000-12-04 | 3,050 | 3,080 | 3,020 | 3,060 | 37,900 | 885.42 |
| 2000-12-01 | 3,010 | 3,050 | 2,980 | 3,040 | 49,900 | 879.63 |
| 2000-11-30 | 3,010 | 3,040 | 3,000 | 3,030 | 53,400 | 876.74 |
| 2000-11-29 | 3,060 | 3,090 | 3,010 | 3,050 | 36,900 | 882.52 |
| 2000-11-28 | 3,120 | 3,150 | 3,030 | 3,110 | 49,900 | 899.88 |
| 2000-11-27 | 3,040 | 3,210 | 3,040 | 3,150 | 342,600 | 911.46 |
分割・併合履歴 ： [2013-12-26]1株→2株 [2007-03-27]1株→1.2株 [2005-09-27]1株→1.2株 [2004-03-26]1株→1.2株 [1997-12-25]1株→1.5株
