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	318.29
2002-12-27	2,095	2,215	2,070	2,210	46,100	319.73
2002-12-26	2,070	2,090	2,060	2,080	6,900	300.93
2002-12-25	2,080	2,100	2,020	2,050	21,800	296.59
2002-12-24	1,995	2,045	1,995	2,040	8,500	295.14
2002-12-20	2,065	2,075	1,995	1,995	35,900	288.63
2002-12-19	2,000	2,050	1,995	2,050	19,100	296.59
2002-12-18	2,075	2,090	1,995	2,000	14,200	289.35
2002-12-17	2,000	2,075	2,000	2,070	25,600	299.48
2002-12-16	2,040	2,070	2,000	2,000	35,000	289.35
2002-12-13	2,020	2,030	1,991	2,000	34,500	289.35
2002-12-12	2,015	2,030	2,000	2,015	9,500	291.52
2002-12-11	2,015	2,025	2,000	2,025	18,700	292.97
2002-12-10	1,991	2,045	1,991	2,020	18,800	292.25
2002-12-09	1,991	1,991	1,920	1,927	8,600	278.79
2002-12-06	1,999	1,999	1,986	1,990	9,700	287.91
2002-12-05	2,050	2,050	1,980	1,999	14,900	289.21
2002-12-04	2,005	2,050	2,005	2,020	6,200	292.25
2002-12-03	2,030	2,035	2,005	2,020	13,000	292.25
2002-12-02	2,005	2,035	2,005	2,030	7,400	293.69
2002-11-29	2,020	2,055	2,020	2,035	16,500	294.42
2002-11-28	2,025	2,050	2,025	2,025	17,200	292.97
2002-11-27	2,015	2,060	2,010	2,020	18,700	292.25
2002-11-26	2,080	2,080	2,010	2,030	7,400	293.69
2002-11-25	2,050	2,100	2,040	2,065	17,600	298.76
2002-11-22	1,910	2,015	1,910	2,010	21,500	290.80
2002-11-21	1,891	1,900	1,878	1,900	23,200	274.88
2002-11-20	1,900	1,930	1,851	1,874	23,300	271.12
2002-11-19	1,900	1,900	1,830	1,852	19,200	267.94
2002-11-18	2,020	2,020	1,921	1,932	6,800	279.51
2002-11-15	1,975	2,000	1,920	1,990	19,000	287.91
2002-11-14	2,100	2,100	1,989	1,990	11,000	287.91
2002-11-13	2,100	2,100	2,050	2,075	6,300	300.20
2002-11-12	1,986	2,095	1,950	2,095	15,400	303.10
2002-11-11	2,155	2,160	2,100	2,105	10,200	304.54
2002-11-08	2,130	2,150	2,120	2,150	13,100	311.05
2002-11-07	2,150	2,155	2,120	2,155	10,300	311.78
2002-11-06	2,130	2,150	2,110	2,125	15,700	307.44
2002-11-05	2,140	2,150	2,085	2,135	31,700	308.88
2002-11-01	2,090	2,100	2,060	2,100	15,800	303.82
2002-10-31	2,045	2,090	2,040	2,050	22,200	296.59
2002-10-30	1,986	2,040	1,986	2,030	16,300	293.69
2002-10-29	2,000	2,000	1,977	1,995	2,700	288.63
2002-10-28	1,980	2,000	1,978	2,000	4,900	289.35
2002-10-25	1,950	2,005	1,950	2,000	16,500	289.35
2002-10-24	1,950	1,950	1,912	1,929	10,400	279.08
2002-10-23	1,850	1,950	1,848	1,934	9,100	279.80
2002-10-22	2,000	2,000	1,881	1,907	12,100	275.90
2002-10-21	1,980	2,005	1,975	1,981	24,600	286.60
2002-10-18	1,921	1,980	1,921	1,962	12,000	283.85
2002-10-17	1,950	1,960	1,925	1,951	17,800	282.26
2002-10-16	1,899	1,928	1,850	1,923	18,500	278.21
2002-10-15	1,882	1,913	1,876	1,900	10,300	274.88
2002-10-11	1,870	1,908	1,869	1,870	7,000	270.54
2002-10-10	1,890	1,899	1,859	1,870	21,800	270.54
2002-10-09	1,921	1,921	1,859	1,859	7,300	268.95
2002-10-08	1,850	1,900	1,850	1,861	12,200	269.24
2002-10-07	1,948	1,948	1,851	1,851	13,400	267.80
2002-10-04	1,897	1,928	1,897	1,918	6,200	277.49
2002-10-03	1,915	1,915	1,851	1,897	14,000	274.45
2002-10-02	1,898	1,899	1,855	1,855	23,600	268.37
2002-10-01	1,968	1,969	1,875	1,895	14,500	274.16
2002-09-30	2,025	2,045	2,000	2,005	21,500	290.08
2002-09-27	2,025	2,030	2,015	2,030	12,900	293.69
2002-09-26	2,030	2,030	1,999	2,025	11,800	292.97
2002-09-25	2,045	2,045	1,984	2,015	17,400	291.52
2002-09-24	2,010	2,045	2,000	2,045	21,300	295.86
2002-09-20	2,020	2,035	1,996	2,010	20,300	290.80
2002-09-19	1,968	2,035	1,968	2,000	28,400	289.35
2002-09-18	1,950	1,998	1,920	1,998	11,800	289.06
2002-09-17	1,920	2,000	1,905	1,980	14,600	286.46
2002-09-13	1,896	1,905	1,895	1,896	76,700	274.31
2002-09-12	1,880	1,957	1,868	1,956	19,200	282.99
2002-09-11	1,841	1,871	1,841	1,870	18,400	270.54
2002-09-10	1,880	1,890	1,830	1,841	41,800	266.35
2002-09-09	1,890	1,903	1,851	1,871	17,000	270.69
2002-09-06	1,878	1,924	1,860	1,921	17,900	277.92
2002-09-05	1,910	1,910	1,876	1,876	22,800	271.41
2002-09-04	1,949	1,949	1,880	1,881	24,200	272.14
2002-09-03	1,999	1,999	1,950	1,951	18,900	282.26
2002-09-02	2,030	2,030	1,960	1,999	11,400	289.21
2002-08-30	1,970	2,005	1,960	2,005	10,500	290.08
2002-08-29	1,951	1,990	1,951	1,952	16,400	282.41
2002-08-28	1,990	1,996	1,973	1,995	11,400	288.63
2002-08-27	2,075	2,080	2,005	2,020	11,600	292.25
2002-08-26	2,040	2,080	2,015	2,080	19,200	300.93
2002-08-23	1,963	2,095	1,963	2,035	39,400	294.42
2002-08-22	1,900	1,980	1,896	1,930	26,100	279.23
2002-08-21	1,900	1,900	1,870	1,881	13,900	272.14
2002-08-20	1,897	1,899	1,851	1,899	17,000	274.74
2002-08-19	1,880	1,970	1,851	1,859	21,300	268.95
2002-08-16	1,860	1,895	1,860	1,895	22,000	274.16
2002-08-15	1,860	1,881	1,859	1,870	18,700	270.54
2002-08-14	1,900	1,902	1,865	1,890	25,100	273.44
2002-08-13	1,950	1,952	1,900	1,900	19,200	274.88
2002-08-12	2,005	2,005	1,950	1,950	13,600	282.12
2002-08-09	1,995	2,010	1,992	2,000	13,500	289.35
2002-08-08	1,990	2,010	1,990	1,991	16,200	288.05
2002-08-07	2,000	2,000	1,971	1,976	30,800	285.88
2002-08-06	1,995	1,996	1,970	1,975	23,200	285.74
2002-08-05	2,040	2,040	1,996	1,996	10,900	288.77
2002-08-02	2,020	2,020	1,997	2,010	20,500	290.80
2002-08-01	2,025	2,040	2,010	2,025	10,500	292.97
2002-07-31	2,050	2,100	2,005	2,010	22,500	290.80
2002-07-30	2,070	2,070	2,000	2,015	13,500	291.52
2002-07-29	2,005	2,030	1,996	1,996	21,500	288.77
2002-07-26	2,030	2,040	1,995	1,996	31,200	288.77
2002-07-25	2,100	2,100	2,010	2,035	25,100	294.42
2002-07-24	1,990	2,200	1,990	2,200	42,200	318.29
2002-07-23	2,015	2,015	1,991	1,997	29,900	288.92
2002-07-22	1,980	2,000	1,975	1,981	13,900	286.60
2002-07-19	1,981	2,000	1,976	1,980	10,000	286.46
2002-07-18	2,015	2,055	1,975	1,976	13,800	285.88
2002-07-17	2,000	2,000	1,970	1,985	29,600	287.18
2002-07-16	2,050	2,060	2,010	2,010	22,200	290.80
2002-07-15	2,105	2,110	2,070	2,100	34,400	303.82
2002-07-12	2,105	2,140	2,100	2,105	11,400	304.54
2002-07-11	2,140	2,140	2,100	2,105	21,700	304.54
2002-07-10	2,200	2,210	2,135	2,140	36,600	309.61
2002-07-09	2,165	2,180	2,140	2,175	13,800	314.67
2002-07-08	2,185	2,200	2,135	2,140	20,500	309.61
2002-07-05	2,210	2,210	2,170	2,180	12,800	315.39
2002-07-04	2,205	2,230	2,160	2,205	21,000	319.01
2002-07-03	2,200	2,210	2,150	2,200	20,800	318.29
2002-07-02	2,175	2,175	2,120	2,160	23,800	312.50
2002-07-01	2,200	2,200	2,160	2,175	5,400	314.67
2002-06-28	2,150	2,170	2,120	2,170	10,700	313.95
2002-06-27	2,145	2,160	2,110	2,110	11,100	305.27
2002-06-26	2,175	2,180	2,135	2,180	17,500	315.39
2002-06-25	2,160	2,200	2,160	2,195	10,400	317.56
2002-06-24	2,150	2,150	2,100	2,150	12,800	311.05
2002-06-21	2,200	2,205	2,145	2,160	24,800	312.50
2002-06-20	2,230	2,230	2,190	2,225	27,600	321.90
2002-06-19	2,270	2,270	2,200	2,200	29,800	318.29
2002-06-18	2,210	2,250	2,210	2,230	8,200	322.63
2002-06-17	2,210	2,225	2,200	2,200	23,600	318.29
2002-06-14	2,250	2,265	2,210	2,215	59,900	320.46
2002-06-13	2,320	2,335	2,250	2,250	27,100	325.52
2002-06-12	2,340	2,340	2,305	2,340	15,300	338.54
2002-06-11	2,330	2,350	2,330	2,345	9,000	339.27
2002-06-10	2,390	2,400	2,345	2,345	18,300	339.27
2002-06-07	2,300	2,395	2,300	2,370	22,600	342.88
2002-06-06	2,420	2,430	2,375	2,395	21,700	346.50
2002-06-05	2,440	2,440	2,400	2,400	22,500	347.22
2002-06-04	2,440	2,440	2,380	2,395	28,100	346.50
2002-06-03	2,440	2,450	2,430	2,435	18,400	352.29
2002-05-31	2,445	2,445	2,410	2,410	14,400	348.67
2002-05-30	2,450	2,470	2,400	2,425	21,500	350.84
2002-05-29	2,440	2,470	2,415	2,470	44,700	357.35
2002-05-28	2,500	2,525	2,415	2,480	127,900	358.80
2002-05-27	2,370	2,540	2,350	2,465	134,200	356.63
2002-05-24	2,220	2,385	2,215	2,340	153,300	338.54
2002-05-23	2,190	2,205	2,170	2,180	107,200	315.39
2002-05-22	2,160	2,180	2,160	2,165	28,200	313.22
2002-05-21	2,150	2,160	2,140	2,160	35,200	312.50
2002-05-20	2,180	2,200	2,150	2,150	47,300	311.05
2002-05-17	2,225	2,245	2,180	2,180	29,700	315.39
2002-05-16	2,180	2,200	2,150	2,200	15,800	318.29
2002-05-15	2,180	2,215	2,170	2,180	38,600	315.39
2002-05-14	2,160	2,170	2,150	2,165	17,300	313.22
2002-05-13	2,170	2,180	2,150	2,150	16,400	311.05
2002-05-10	2,180	2,190	2,170	2,170	13,700	313.95
2002-05-09	2,190	2,200	2,170	2,170	16,500	313.95
2002-05-08	2,165	2,180	2,160	2,180	10,800	315.39
2002-05-07	2,215	2,215	2,165	2,165	10,500	313.22
2002-05-02	2,195	2,220	2,165	2,165	23,300	313.22
2002-05-01	2,185	2,200	2,170	2,200	25,300	318.29
2002-04-30	2,210	2,210	2,170	2,170	26,400	313.95
2002-04-26	2,210	2,210	2,160	2,170	14,700	313.95
2002-04-25	2,245	2,245	2,200	2,210	37,100	319.73
2002-04-24	2,220	2,225	2,210	2,220	36,100	321.18
2002-04-23	2,245	2,250	2,195	2,220	105,800	321.18
2002-04-22	2,195	2,250	2,165	2,245	104,000	324.80
2002-04-19	2,120	2,125	2,085	2,100	133,400	303.82
2002-04-18	2,180	2,185	2,145	2,155	68,300	311.78
2002-04-17	2,255	2,255	2,180	2,185	50,400	316.12
2002-04-16	2,310	2,325	2,230	2,255	34,500	326.24
2002-04-15	2,290	2,350	2,290	2,330	13,200	337.10
2002-04-12	2,360	2,365	2,280	2,350	35,000	339.99
2002-04-11	2,375	2,400	2,370	2,370	11,800	342.88
2002-04-10	2,390	2,400	2,360	2,380	12,400	344.33
2002-04-09	2,390	2,390	2,350	2,375	16,100	343.61
2002-04-08	2,385	2,415	2,360	2,405	22,700	347.95
2002-04-05	2,385	2,415	2,380	2,380	30,900	344.33
2002-04-04	2,410	2,440	2,360	2,385	37,700	345.05
2002-04-03	2,370	2,385	2,290	2,380	41,800	344.33
2002-04-02	2,370	2,400	2,280	2,315	77,800	334.93
2002-04-01	2,520	2,520	2,410	2,410	42,800	348.67
2002-03-29	2,640	2,650	2,580	2,580	18,200	373.26
2002-03-28	2,690	2,690	2,600	2,605	33,900	376.88
2002-03-27	2,600	2,680	2,600	2,650	21,200	383.39
2002-03-26	2,650	2,650	2,580	2,600	34,500	376.16
2002-03-25	2,680	2,695	2,645	2,695	46,800	389.90
2002-03-22	2,650	2,675	2,620	2,660	33,600	384.84
2002-03-20	2,650	2,690	2,620	2,645	51,900	382.67
2002-03-19	2,600	2,600	2,515	2,600	82,000	376.16
2002-03-18	2,700	2,710	2,640	2,640	38,100	381.94
2002-03-15	2,700	2,720	2,660	2,685	56,600	388.46
2002-03-14	2,720	2,740	2,710	2,715	13,500	392.80
2002-03-13	2,730	2,765	2,700	2,730	42,300	394.97
2002-03-12	2,790	2,800	2,710	2,710	42,400	392.07
2002-03-11	2,740	2,780	2,715	2,750	61,500	397.86
2002-03-08	2,750	2,800	2,700	2,710	85,300	392.07
2002-03-07	2,775	2,775	2,740	2,750	15,200	397.86
2002-03-06	2,750	2,770	2,715	2,740	18,700	396.41
2002-03-05	2,845	2,860	2,740	2,760	23,700	399.31
2002-03-04	2,740	2,850	2,740	2,835	18,000	410.16
2002-03-01	2,780	2,780	2,695	2,725	29,800	394.24
2002-02-28	2,790	2,810	2,690	2,700	32,400	390.63
2002-02-27	2,745	2,800	2,700	2,790	28,100	403.65
2002-02-26	2,785	2,800	2,735	2,745	16,100	397.14
2002-02-25	2,850	2,850	2,700	2,705	20,500	391.35
2002-02-22	2,840	2,840	2,800	2,820	11,000	407.99
2002-02-21	2,720	2,840	2,720	2,820	30,200	407.99
2002-02-20	2,750	2,750	2,715	2,720	12,300	393.52
2002-02-19	2,750	2,750	2,700	2,740	7,300	396.41
2002-02-18	2,750	2,755	2,750	2,750	8,200	397.86
2002-02-15	2,785	2,850	2,700	2,750	20,600	397.86
2002-02-14	2,805	2,870	2,805	2,825	11,400	408.71
2002-02-13	2,700	2,850	2,690	2,840	32,700	410.88
2002-02-12	2,800	2,825	2,745	2,780	22,200	402.20
2002-02-08	2,785	2,850	2,705	2,705	37,100	391.35
2002-02-07	2,685	2,685	2,640	2,665	19,500	385.56
2002-02-06	2,700	2,735	2,650	2,680	8,000	387.73
2002-02-05	2,735	2,760	2,690	2,700	17,800	390.63
2002-02-04	2,705	2,745	2,690	2,705	9,600	391.35
2002-02-01	2,750	2,750	2,700	2,740	15,600	396.41
2002-01-31	2,750	2,790	2,715	2,740	8,600	396.41
2002-01-30	2,760	2,760	2,700	2,720	41,500	393.52
2002-01-29	2,790	2,815	2,775	2,790	16,700	403.65
2002-01-28	2,800	2,800	2,765	2,790	26,100	403.65
2002-01-25	2,900	2,915	2,805	2,805	47,900	405.82
2002-01-24	2,930	2,945	2,860	2,900	19,400	419.56
2002-01-23	2,900	2,950	2,850	2,850	15,600	412.33
2002-01-22	2,935	2,970	2,910	2,910	28,900	421.01
2002-01-21	2,965	2,980	2,920	2,975	30,300	430.41
2002-01-18	2,950	3,030	2,950	3,030	14,400	438.37
2002-01-17	2,990	3,000	2,965	2,980	21,000	431.13
2002-01-16	2,980	3,050	2,930	2,990	23,700	432.58
2002-01-15	2,930	2,965	2,925	2,930	16,200	423.90
2002-01-11	2,990	2,990	2,920	2,925	23,500	423.18
2002-01-10	3,000	3,020	2,940	2,990	14,700	432.58
2002-01-09	2,980	3,000	2,920	2,940	29,800	425.35
2002-01-08	3,070	3,100	2,955	2,985	16,400	431.86
2002-01-07	3,100	3,100	3,060	3,090	11,900	447.05
2002-01-04	3,050	3,060	3,010	3,060	2,100	442.71

分割・併合履歴： [2025-03-28]1株→2株 [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

2025年04月
日	月	火	水	木	金	土
« 03月31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