4681 リゾートトラスト(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	2,200	2,245	2,195	2,200	10,500	636.57
2002-12-27	2,095	2,215	2,070	2,210	46,100	639.47
2002-12-26	2,070	2,090	2,060	2,080	6,900	601.85
2002-12-25	2,080	2,100	2,020	2,050	21,800	593.17
2002-12-24	1,995	2,045	1,995	2,040	8,500	590.28
2002-12-20	2,065	2,075	1,995	1,995	35,900	577.26
2002-12-19	2,000	2,050	1,995	2,050	19,100	593.17
2002-12-18	2,075	2,090	1,995	2,000	14,200	578.70
2002-12-17	2,000	2,075	2,000	2,070	25,600	598.96
2002-12-16	2,040	2,070	2,000	2,000	35,000	578.70
2002-12-13	2,020	2,030	1,991	2,000	34,500	578.70
2002-12-12	2,015	2,030	2,000	2,015	9,500	583.04
2002-12-11	2,015	2,025	2,000	2,025	18,700	585.94
2002-12-10	1,991	2,045	1,991	2,020	18,800	584.49
2002-12-09	1,991	1,991	1,920	1,927	8,600	557.58
2002-12-06	1,999	1,999	1,986	1,990	9,700	575.81
2002-12-05	2,050	2,050	1,980	1,999	14,900	578.41
2002-12-04	2,005	2,050	2,005	2,020	6,200	584.49
2002-12-03	2,030	2,035	2,005	2,020	13,000	584.49
2002-12-02	2,005	2,035	2,005	2,030	7,400	587.38
2002-11-29	2,020	2,055	2,020	2,035	16,500	588.83
2002-11-28	2,025	2,050	2,025	2,025	17,200	585.94
2002-11-27	2,015	2,060	2,010	2,020	18,700	584.49
2002-11-26	2,080	2,080	2,010	2,030	7,400	587.38
2002-11-25	2,050	2,100	2,040	2,065	17,600	597.51
2002-11-22	1,910	2,015	1,910	2,010	21,500	581.60
2002-11-21	1,891	1,900	1,878	1,900	23,200	549.77
2002-11-20	1,900	1,930	1,851	1,874	23,300	542.25
2002-11-19	1,900	1,900	1,830	1,852	19,200	535.88
2002-11-18	2,020	2,020	1,921	1,932	6,800	559.03
2002-11-15	1,975	2,000	1,920	1,990	19,000	575.81
2002-11-14	2,100	2,100	1,989	1,990	11,000	575.81
2002-11-13	2,100	2,100	2,050	2,075	6,300	600.41
2002-11-12	1,986	2,095	1,950	2,095	15,400	606.19
2002-11-11	2,155	2,160	2,100	2,105	10,200	609.09
2002-11-08	2,130	2,150	2,120	2,150	13,100	622.11
2002-11-07	2,150	2,155	2,120	2,155	10,300	623.55
2002-11-06	2,130	2,150	2,110	2,125	15,700	614.87
2002-11-05	2,140	2,150	2,085	2,135	31,700	617.77
2002-11-01	2,090	2,100	2,060	2,100	15,800	607.64
2002-10-31	2,045	2,090	2,040	2,050	22,200	593.17
2002-10-30	1,986	2,040	1,986	2,030	16,300	587.38
2002-10-29	2,000	2,000	1,977	1,995	2,700	577.26
2002-10-28	1,980	2,000	1,978	2,000	4,900	578.70
2002-10-25	1,950	2,005	1,950	2,000	16,500	578.70
2002-10-24	1,950	1,950	1,912	1,929	10,400	558.16
2002-10-23	1,850	1,950	1,848	1,934	9,100	559.61
2002-10-22	2,000	2,000	1,881	1,907	12,100	551.79
2002-10-21	1,980	2,005	1,975	1,981	24,600	573.21
2002-10-18	1,921	1,980	1,921	1,962	12,000	567.71
2002-10-17	1,950	1,960	1,925	1,951	17,800	564.53
2002-10-16	1,899	1,928	1,850	1,923	18,500	556.42
2002-10-15	1,882	1,913	1,876	1,900	10,300	549.77
2002-10-11	1,870	1,908	1,869	1,870	7,000	541.09
2002-10-10	1,890	1,899	1,859	1,870	21,800	541.09
2002-10-09	1,921	1,921	1,859	1,859	7,300	537.91
2002-10-08	1,850	1,900	1,850	1,861	12,200	538.48
2002-10-07	1,948	1,948	1,851	1,851	13,400	535.59
2002-10-04	1,897	1,928	1,897	1,918	6,200	554.98
2002-10-03	1,915	1,915	1,851	1,897	14,000	548.90
2002-10-02	1,898	1,899	1,855	1,855	23,600	536.75
2002-10-01	1,968	1,969	1,875	1,895	14,500	548.32
2002-09-30	2,025	2,045	2,000	2,005	21,500	580.15
2002-09-27	2,025	2,030	2,015	2,030	12,900	587.38
2002-09-26	2,030	2,030	1,999	2,025	11,800	585.94
2002-09-25	2,045	2,045	1,984	2,015	17,400	583.04
2002-09-24	2,010	2,045	2,000	2,045	21,300	591.73
2002-09-20	2,020	2,035	1,996	2,010	20,300	581.60
2002-09-19	1,968	2,035	1,968	2,000	28,400	578.70
2002-09-18	1,950	1,998	1,920	1,998	11,800	578.13
2002-09-17	1,920	2,000	1,905	1,980	14,600	572.92
2002-09-13	1,896	1,905	1,895	1,896	76,700	548.61
2002-09-12	1,880	1,957	1,868	1,956	19,200	565.97
2002-09-11	1,841	1,871	1,841	1,870	18,400	541.09
2002-09-10	1,880	1,890	1,830	1,841	41,800	532.70
2002-09-09	1,890	1,903	1,851	1,871	17,000	541.38
2002-09-06	1,878	1,924	1,860	1,921	17,900	555.85
2002-09-05	1,910	1,910	1,876	1,876	22,800	542.82
2002-09-04	1,949	1,949	1,880	1,881	24,200	544.27
2002-09-03	1,999	1,999	1,950	1,951	18,900	564.53
2002-09-02	2,030	2,030	1,960	1,999	11,400	578.41
2002-08-30	1,970	2,005	1,960	2,005	10,500	580.15
2002-08-29	1,951	1,990	1,951	1,952	16,400	564.82
2002-08-28	1,990	1,996	1,973	1,995	11,400	577.26
2002-08-27	2,075	2,080	2,005	2,020	11,600	584.49
2002-08-26	2,040	2,080	2,015	2,080	19,200	601.85
2002-08-23	1,963	2,095	1,963	2,035	39,400	588.83
2002-08-22	1,900	1,980	1,896	1,930	26,100	558.45
2002-08-21	1,900	1,900	1,870	1,881	13,900	544.27
2002-08-20	1,897	1,899	1,851	1,899	17,000	549.48
2002-08-19	1,880	1,970	1,851	1,859	21,300	537.91
2002-08-16	1,860	1,895	1,860	1,895	22,000	548.32
2002-08-15	1,860	1,881	1,859	1,870	18,700	541.09
2002-08-14	1,900	1,902	1,865	1,890	25,100	546.88
2002-08-13	1,950	1,952	1,900	1,900	19,200	549.77
2002-08-12	2,005	2,005	1,950	1,950	13,600	564.24
2002-08-09	1,995	2,010	1,992	2,000	13,500	578.70
2002-08-08	1,990	2,010	1,990	1,991	16,200	576.10
2002-08-07	2,000	2,000	1,971	1,976	30,800	571.76
2002-08-06	1,995	1,996	1,970	1,975	23,200	571.47
2002-08-05	2,040	2,040	1,996	1,996	10,900	577.55
2002-08-02	2,020	2,020	1,997	2,010	20,500	581.60
2002-08-01	2,025	2,040	2,010	2,025	10,500	585.94
2002-07-31	2,050	2,100	2,005	2,010	22,500	581.60
2002-07-30	2,070	2,070	2,000	2,015	13,500	583.04
2002-07-29	2,005	2,030	1,996	1,996	21,500	577.55
2002-07-26	2,030	2,040	1,995	1,996	31,200	577.55
2002-07-25	2,100	2,100	2,010	2,035	25,100	588.83
2002-07-24	1,990	2,200	1,990	2,200	42,200	636.57
2002-07-23	2,015	2,015	1,991	1,997	29,900	577.84
2002-07-22	1,980	2,000	1,975	1,981	13,900	573.21
2002-07-19	1,981	2,000	1,976	1,980	10,000	572.92
2002-07-18	2,015	2,055	1,975	1,976	13,800	571.76
2002-07-17	2,000	2,000	1,970	1,985	29,600	574.36
2002-07-16	2,050	2,060	2,010	2,010	22,200	581.60
2002-07-15	2,105	2,110	2,070	2,100	34,400	607.64
2002-07-12	2,105	2,140	2,100	2,105	11,400	609.09
2002-07-11	2,140	2,140	2,100	2,105	21,700	609.09
2002-07-10	2,200	2,210	2,135	2,140	36,600	619.21
2002-07-09	2,165	2,180	2,140	2,175	13,800	629.34
2002-07-08	2,185	2,200	2,135	2,140	20,500	619.21
2002-07-05	2,210	2,210	2,170	2,180	12,800	630.79
2002-07-04	2,205	2,230	2,160	2,205	21,000	638.02
2002-07-03	2,200	2,210	2,150	2,200	20,800	636.57
2002-07-02	2,175	2,175	2,120	2,160	23,800	625
2002-07-01	2,200	2,200	2,160	2,175	5,400	629.34
2002-06-28	2,150	2,170	2,120	2,170	10,700	627.89
2002-06-27	2,145	2,160	2,110	2,110	11,100	610.53
2002-06-26	2,175	2,180	2,135	2,180	17,500	630.79
2002-06-25	2,160	2,200	2,160	2,195	10,400	635.13
2002-06-24	2,150	2,150	2,100	2,150	12,800	622.11
2002-06-21	2,200	2,205	2,145	2,160	24,800	625
2002-06-20	2,230	2,230	2,190	2,225	27,600	643.81
2002-06-19	2,270	2,270	2,200	2,200	29,800	636.57
2002-06-18	2,210	2,250	2,210	2,230	8,200	645.26
2002-06-17	2,210	2,225	2,200	2,200	23,600	636.57
2002-06-14	2,250	2,265	2,210	2,215	59,900	640.91
2002-06-13	2,320	2,335	2,250	2,250	27,100	651.04
2002-06-12	2,340	2,340	2,305	2,340	15,300	677.08
2002-06-11	2,330	2,350	2,330	2,345	9,000	678.53
2002-06-10	2,390	2,400	2,345	2,345	18,300	678.53
2002-06-07	2,300	2,395	2,300	2,370	22,600	685.76
2002-06-06	2,420	2,430	2,375	2,395	21,700	693
2002-06-05	2,440	2,440	2,400	2,400	22,500	694.44
2002-06-04	2,440	2,440	2,380	2,395	28,100	693
2002-06-03	2,440	2,450	2,430	2,435	18,400	704.57
2002-05-31	2,445	2,445	2,410	2,410	14,400	697.34
2002-05-30	2,450	2,470	2,400	2,425	21,500	701.68
2002-05-29	2,440	2,470	2,415	2,470	44,700	714.70
2002-05-28	2,500	2,525	2,415	2,480	127,900	717.59
2002-05-27	2,370	2,540	2,350	2,465	134,200	713.25
2002-05-24	2,220	2,385	2,215	2,340	153,300	677.08
2002-05-23	2,190	2,205	2,170	2,180	107,200	630.79
2002-05-22	2,160	2,180	2,160	2,165	28,200	626.45
2002-05-21	2,150	2,160	2,140	2,160	35,200	625
2002-05-20	2,180	2,200	2,150	2,150	47,300	622.11
2002-05-17	2,225	2,245	2,180	2,180	29,700	630.79
2002-05-16	2,180	2,200	2,150	2,200	15,800	636.57
2002-05-15	2,180	2,215	2,170	2,180	38,600	630.79
2002-05-14	2,160	2,170	2,150	2,165	17,300	626.45
2002-05-13	2,170	2,180	2,150	2,150	16,400	622.11
2002-05-10	2,180	2,190	2,170	2,170	13,700	627.89
2002-05-09	2,190	2,200	2,170	2,170	16,500	627.89
2002-05-08	2,165	2,180	2,160	2,180	10,800	630.79
2002-05-07	2,215	2,215	2,165	2,165	10,500	626.45
2002-05-02	2,195	2,220	2,165	2,165	23,300	626.45
2002-05-01	2,185	2,200	2,170	2,200	25,300	636.57
2002-04-30	2,210	2,210	2,170	2,170	26,400	627.89
2002-04-26	2,210	2,210	2,160	2,170	14,700	627.89
2002-04-25	2,245	2,245	2,200	2,210	37,100	639.47
2002-04-24	2,220	2,225	2,210	2,220	36,100	642.36
2002-04-23	2,245	2,250	2,195	2,220	105,800	642.36
2002-04-22	2,195	2,250	2,165	2,245	104,000	649.60
2002-04-19	2,120	2,125	2,085	2,100	133,400	607.64
2002-04-18	2,180	2,185	2,145	2,155	68,300	623.55
2002-04-17	2,255	2,255	2,180	2,185	50,400	632.23
2002-04-16	2,310	2,325	2,230	2,255	34,500	652.49
2002-04-15	2,290	2,350	2,290	2,330	13,200	674.19
2002-04-12	2,360	2,365	2,280	2,350	35,000	679.98
2002-04-11	2,375	2,400	2,370	2,370	11,800	685.76
2002-04-10	2,390	2,400	2,360	2,380	12,400	688.66
2002-04-09	2,390	2,390	2,350	2,375	16,100	687.21
2002-04-08	2,385	2,415	2,360	2,405	22,700	695.89
2002-04-05	2,385	2,415	2,380	2,380	30,900	688.66
2002-04-04	2,410	2,440	2,360	2,385	37,700	690.10
2002-04-03	2,370	2,385	2,290	2,380	41,800	688.66
2002-04-02	2,370	2,400	2,280	2,315	77,800	669.85
2002-04-01	2,520	2,520	2,410	2,410	42,800	697.34
2002-03-29	2,640	2,650	2,580	2,580	18,200	746.53
2002-03-28	2,690	2,690	2,600	2,605	33,900	753.76
2002-03-27	2,600	2,680	2,600	2,650	21,200	766.78
2002-03-26	2,650	2,650	2,580	2,600	34,500	752.32
2002-03-25	2,680	2,695	2,645	2,695	46,800	779.80
2002-03-22	2,650	2,675	2,620	2,660	33,600	769.68
2002-03-20	2,650	2,690	2,620	2,645	51,900	765.34
2002-03-19	2,600	2,600	2,515	2,600	82,000	752.32
2002-03-18	2,700	2,710	2,640	2,640	38,100	763.89
2002-03-15	2,700	2,720	2,660	2,685	56,600	776.91
2002-03-14	2,720	2,740	2,710	2,715	13,500	785.59
2002-03-13	2,730	2,765	2,700	2,730	42,300	789.93
2002-03-12	2,790	2,800	2,710	2,710	42,400	784.14
2002-03-11	2,740	2,780	2,715	2,750	61,500	795.72
2002-03-08	2,750	2,800	2,700	2,710	85,300	784.14
2002-03-07	2,775	2,775	2,740	2,750	15,200	795.72
2002-03-06	2,750	2,770	2,715	2,740	18,700	792.82
2002-03-05	2,845	2,860	2,740	2,760	23,700	798.61
2002-03-04	2,740	2,850	2,740	2,835	18,000	820.31
2002-03-01	2,780	2,780	2,695	2,725	29,800	788.48
2002-02-28	2,790	2,810	2,690	2,700	32,400	781.25
2002-02-27	2,745	2,800	2,700	2,790	28,100	807.29
2002-02-26	2,785	2,800	2,735	2,745	16,100	794.27
2002-02-25	2,850	2,850	2,700	2,705	20,500	782.70
2002-02-22	2,840	2,840	2,800	2,820	11,000	815.97
2002-02-21	2,720	2,840	2,720	2,820	30,200	815.97
2002-02-20	2,750	2,750	2,715	2,720	12,300	787.04
2002-02-19	2,750	2,750	2,700	2,740	7,300	792.82
2002-02-18	2,750	2,755	2,750	2,750	8,200	795.72
2002-02-15	2,785	2,850	2,700	2,750	20,600	795.72
2002-02-14	2,805	2,870	2,805	2,825	11,400	817.42
2002-02-13	2,700	2,850	2,690	2,840	32,700	821.76
2002-02-12	2,800	2,825	2,745	2,780	22,200	804.40
2002-02-08	2,785	2,850	2,705	2,705	37,100	782.70
2002-02-07	2,685	2,685	2,640	2,665	19,500	771.12
2002-02-06	2,700	2,735	2,650	2,680	8,000	775.46
2002-02-05	2,735	2,760	2,690	2,700	17,800	781.25
2002-02-04	2,705	2,745	2,690	2,705	9,600	782.70
2002-02-01	2,750	2,750	2,700	2,740	15,600	792.82
2002-01-31	2,750	2,790	2,715	2,740	8,600	792.82
2002-01-30	2,760	2,760	2,700	2,720	41,500	787.04
2002-01-29	2,790	2,815	2,775	2,790	16,700	807.29
2002-01-28	2,800	2,800	2,765	2,790	26,100	807.29
2002-01-25	2,900	2,915	2,805	2,805	47,900	811.63
2002-01-24	2,930	2,945	2,860	2,900	19,400	839.12
2002-01-23	2,900	2,950	2,850	2,850	15,600	824.65
2002-01-22	2,935	2,970	2,910	2,910	28,900	842.01
2002-01-21	2,965	2,980	2,920	2,975	30,300	860.82
2002-01-18	2,950	3,030	2,950	3,030	14,400	876.74
2002-01-17	2,990	3,000	2,965	2,980	21,000	862.27
2002-01-16	2,980	3,050	2,930	2,990	23,700	865.16
2002-01-15	2,930	2,965	2,925	2,930	16,200	847.80
2002-01-11	2,990	2,990	2,920	2,925	23,500	846.35
2002-01-10	3,000	3,020	2,940	2,990	14,700	865.16
2002-01-09	2,980	3,000	2,920	2,940	29,800	850.69
2002-01-08	3,070	3,100	2,955	2,985	16,400	863.72
2002-01-07	3,100	3,100	3,060	3,090	11,900	894.10
2002-01-04	3,050	3,060	3,010	3,060	2,100	885.42

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31