4681 リゾートトラスト(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,695	2,695	2,670	2,695	17,900	935.76
2004-12-29	2,655	2,705	2,640	2,655	64,400	921.88
2004-12-28	2,665	2,670	2,630	2,655	39,700	921.88
2004-12-27	2,690	2,690	2,660	2,665	49,100	925.35
2004-12-24	2,725	2,730	2,690	2,695	43,000	935.76
2004-12-22	2,655	2,695	2,650	2,690	41,400	934.03
2004-12-21	2,680	2,695	2,645	2,645	31,000	918.40
2004-12-20	2,630	2,665	2,620	2,650	35,000	920.14
2004-12-17	2,650	2,650	2,600	2,620	100,200	909.72
2004-12-16	2,660	2,665	2,635	2,655	43,700	921.88
2004-12-15	2,665	2,710	2,665	2,670	35,400	927.08
2004-12-14	2,645	2,665	2,635	2,655	39,600	921.88
2004-12-13	2,625	2,680	2,590	2,605	84,200	904.51
2004-12-10	2,635	2,680	2,620	2,620	122,800	909.72
2004-12-09	2,710	2,710	2,650	2,675	80,000	928.82
2004-12-08	2,750	2,750	2,705	2,725	46,300	946.18
2004-12-07	2,780	2,780	2,750	2,750	24,400	954.86
2004-12-06	2,750	2,790	2,750	2,775	15,500	963.54
2004-12-03	2,780	2,790	2,770	2,790	16,300	968.75
2004-12-02	2,780	2,800	2,780	2,800	19,100	972.22
2004-12-01	2,775	2,795	2,775	2,780	23,800	965.28
2004-11-30	2,790	2,805	2,770	2,775	27,700	963.54
2004-11-29	2,780	2,825	2,780	2,800	39,100	972.22
2004-11-26	2,820	2,825	2,770	2,775	28,600	963.54
2004-11-25	2,830	2,845	2,820	2,825	21,300	980.90
2004-11-24	2,805	2,845	2,805	2,815	24,800	977.43
2004-11-22	2,805	2,845	2,795	2,805	37,300	973.96
2004-11-19	2,840	2,850	2,765	2,790	67,400	968.75
2004-11-18	2,900	2,900	2,825	2,875	22,700	998.26
2004-11-17	2,915	2,930	2,900	2,900	37,000	1,006.94
2004-11-16	2,885	2,945	2,870	2,920	64,300	1,013.89
2004-11-15	2,820	2,875	2,805	2,875	26,600	998.26
2004-11-12	2,810	2,825	2,800	2,815	32,100	977.43
2004-11-11	2,830	2,830	2,800	2,805	29,800	973.96
2004-11-10	2,810	2,830	2,790	2,790	81,400	968.75
2004-11-09	2,815	2,855	2,800	2,810	18,400	975.69
2004-11-08	2,850	2,890	2,840	2,840	35,100	986.11
2004-11-05	2,815	2,850	2,815	2,835	27,100	984.38
2004-11-04	2,800	2,830	2,785	2,800	45,200	972.22
2004-11-02	2,800	2,820	2,785	2,795	24,900	970.49
2004-11-01	2,820	2,855	2,785	2,790	12,500	968.75
2004-10-29	2,805	2,845	2,785	2,845	25,300	987.85
2004-10-28	2,800	2,815	2,780	2,815	51,800	977.43
2004-10-27	2,815	2,860	2,780	2,795	32,000	970.49
2004-10-26	2,835	2,875	2,770	2,815	66,300	977.43
2004-10-25	2,890	2,890	2,805	2,830	39,500	982.64
2004-10-22	2,860	2,905	2,860	2,890	32,300	1,003.47
2004-10-21	2,900	2,900	2,855	2,855	30,400	991.32
2004-10-20	2,915	2,940	2,900	2,910	28,500	1,010.42
2004-10-19	2,970	2,980	2,945	2,950	17,800	1,024.31
2004-10-18	2,940	2,955	2,915	2,930	27,600	1,017.36
2004-10-15	2,980	2,980	2,940	2,940	50,500	1,020.83
2004-10-14	3,010	3,010	2,970	2,985	16,700	1,036.46
2004-10-13	2,990	3,050	2,990	3,020	18,400	1,048.61
2004-10-12	3,000	3,050	2,995	2,995	34,200	1,039.93
2004-10-08	3,040	3,050	3,030	3,040	25,500	1,055.56
2004-10-07	3,050	3,070	3,040	3,040	44,000	1,055.56
2004-10-06	3,020	3,080	3,020	3,060	43,200	1,062.50
2004-10-05	3,110	3,110	3,020	3,060	32,800	1,062.50
2004-10-04	3,050	3,130	3,040	3,100	42,700	1,076.39
2004-10-01	2,975	3,020	2,975	3,020	22,000	1,048.61
2004-09-30	2,950	3,000	2,950	2,975	31,500	1,032.99
2004-09-29	2,970	2,975	2,920	2,940	22,300	1,020.83
2004-09-28	2,975	2,975	2,960	2,970	18,900	1,031.25
2004-09-27	2,960	2,980	2,925	2,970	27,700	1,031.25
2004-09-24	2,990	2,990	2,840	2,950	52,700	1,024.31
2004-09-22	2,995	3,010	2,965	2,985	57,400	1,036.46
2004-09-21	2,990	3,030	2,990	2,990	30,600	1,038.19
2004-09-17	2,975	2,990	2,950	2,990	59,000	1,038.19
2004-09-16	3,010	3,020	2,945	2,975	90,200	1,032.99
2004-09-15	3,030	3,110	3,010	3,060	113,500	1,062.50
2004-09-14	3,100	3,140	3,090	3,100	17,500	1,076.39
2004-09-13	3,110	3,150	3,090	3,130	14,000	1,086.81
2004-09-10	3,080	3,110	3,070	3,110	56,400	1,079.86
2004-09-09	3,100	3,110	3,070	3,070	19,300	1,065.97
2004-09-08	3,150	3,150	3,110	3,130	15,100	1,086.81
2004-09-07	3,210	3,210	3,090	3,150	32,500	1,093.75
2004-09-06	3,170	3,210	3,150	3,190	34,700	1,107.64
2004-09-03	3,170	3,210	3,150	3,160	36,600	1,097.22
2004-09-02	3,190	3,190	3,160	3,170	16,400	1,100.69
2004-09-01	3,250	3,250	3,170	3,190	27,000	1,107.64
2004-08-31	3,210	3,300	3,210	3,230	49,200	1,121.53
2004-08-30	3,200	3,300	3,200	3,240	69,700	1,125
2004-08-27	3,150	3,180	3,130	3,180	22,200	1,104.17
2004-08-26	3,150	3,180	3,130	3,140	44,100	1,090.28
2004-08-25	3,130	3,160	3,090	3,130	36,200	1,086.81
2004-08-24	3,130	3,140	3,080	3,080	24,400	1,069.44
2004-08-23	3,100	3,150	3,080	3,140	49,400	1,090.28
2004-08-20	3,040	3,110	3,010	3,070	66,300	1,065.97
2004-08-19	2,950	2,990	2,950	2,980	51,300	1,034.72
2004-08-18	3,000	3,030	2,900	2,960	68,500	1,027.78
2004-08-17	3,020	3,030	3,000	3,010	23,300	1,045.14
2004-08-16	3,020	3,030	3,000	3,010	44,000	1,045.14
2004-08-13	3,030	3,050	3,000	3,010	47,600	1,045.14
2004-08-12	3,060	3,090	3,030	3,060	28,800	1,062.50
2004-08-11	3,050	3,120	3,050	3,110	27,100	1,079.86
2004-08-10	3,120	3,120	3,030	3,080	40,100	1,069.44
2004-08-09	3,130	3,130	3,060	3,120	49,300	1,083.33
2004-08-06	3,100	3,160	3,060	3,140	89,700	1,090.28
2004-08-05	3,050	3,150	3,050	3,140	44,100	1,090.28
2004-08-04	3,060	3,060	2,995	3,040	80,300	1,055.56
2004-08-03	3,170	3,170	3,100	3,110	31,700	1,079.86
2004-08-02	3,200	3,200	3,100	3,180	106,600	1,104.17
2004-07-30	3,260	3,260	3,200	3,210	35,800	1,114.58
2004-07-29	3,240	3,300	3,220	3,220	41,600	1,118.06
2004-07-28	3,220	3,250	3,200	3,240	70,900	1,125
2004-07-27	3,370	3,370	3,240	3,240	46,200	1,125
2004-07-26	3,280	3,410	3,250	3,370	119,900	1,170.14
2004-07-23	3,270	3,270	3,240	3,250	28,200	1,128.47
2004-07-22	3,210	3,290	3,210	3,240	79,100	1,125
2004-07-21	3,200	3,240	3,200	3,220	85,700	1,118.06
2004-07-20	3,200	3,220	3,180	3,200	91,400	1,111.11
2004-07-16	3,200	3,260	3,190	3,220	87,400	1,118.06
2004-07-15	3,220	3,270	3,210	3,240	72,500	1,125
2004-07-14	3,220	3,270	3,200	3,210	89,700	1,114.58
2004-07-13	3,270	3,280	3,200	3,210	70,100	1,114.58
2004-07-12	3,210	3,270	3,200	3,230	71,400	1,121.53
2004-07-09	3,180	3,210	3,140	3,200	115,500	1,111.11
2004-07-08	3,120	3,150	3,120	3,130	57,800	1,086.81
2004-07-07	3,190	3,190	3,090	3,120	96,100	1,083.33
2004-07-06	3,280	3,280	3,200	3,200	108,400	1,111.11
2004-07-05	3,250	3,400	3,180	3,180	158,000	1,104.17
2004-07-02	3,150	3,230	3,120	3,170	93,000	1,100.69
2004-07-01	3,120	3,180	3,110	3,130	122,600	1,086.81
2004-06-30	3,070	3,180	3,060	3,120	162,900	1,083.33
2004-06-29	3,020	3,060	3,020	3,050	64,800	1,059.03
2004-06-28	2,990	3,020	2,975	3,010	62,600	1,045.14
2004-06-25	3,000	3,000	2,955	2,975	27,300	1,032.99
2004-06-24	2,950	3,000	2,950	3,000	113,000	1,041.67
2004-06-23	2,980	2,980	2,955	2,955	22,400	1,026.04
2004-06-22	2,990	2,990	2,965	2,970	19,900	1,031.25
2004-06-21	2,970	3,000	2,965	2,980	59,300	1,034.72
2004-06-18	2,955	2,970	2,935	2,955	34,400	1,026.04
2004-06-17	2,955	2,960	2,945	2,955	37,600	1,026.04
2004-06-16	2,950	2,965	2,940	2,955	66,200	1,026.04
2004-06-15	2,930	2,950	2,925	2,940	42,100	1,020.83
2004-06-14	2,920	2,950	2,920	2,930	49,900	1,017.36
2004-06-11	2,935	2,940	2,905	2,905	92,600	1,008.68
2004-06-10	2,900	2,925	2,885	2,910	69,600	1,010.42
2004-06-09	2,880	2,910	2,870	2,895	63,100	1,005.21
2004-06-08	2,880	2,880	2,855	2,870	32,500	996.53
2004-06-07	2,860	2,900	2,850	2,855	36,100	991.32
2004-06-04	2,835	2,875	2,830	2,845	26,200	987.85
2004-06-03	2,835	2,860	2,830	2,830	19,300	982.64
2004-06-02	2,900	2,910	2,810	2,840	31,800	986.11
2004-06-01	2,870	2,925	2,870	2,905	29,300	1,008.68
2004-05-31	2,820	2,895	2,820	2,850	38,400	989.58
2004-05-28	2,895	2,930	2,840	2,880	32,600	1,000
2004-05-27	2,850	2,880	2,815	2,840	40,300	986.11
2004-05-26	2,995	2,995	2,875	2,880	25,100	1,000
2004-05-25	2,950	2,995	2,930	2,995	156,600	1,039.93
2004-05-24	2,900	3,000	2,885	2,920	116,800	1,013.89
2004-05-21	2,775	2,850	2,755	2,850	79,500	989.58
2004-05-20	2,730	2,815	2,660	2,815	79,500	977.43
2004-05-19	2,675	2,745	2,675	2,725	64,500	946.18
2004-05-18	2,610	2,705	2,610	2,675	67,400	928.82
2004-05-17	2,690	2,720	2,610	2,650	112,300	920.14
2004-05-14	2,775	2,855	2,775	2,800	122,600	972.22
2004-05-13	2,945	2,945	2,830	2,855	87,400	991.32
2004-05-12	2,880	3,010	2,825	2,950	287,200	1,024.31
2004-05-11	2,700	2,835	2,695	2,800	98,500	972.22
2004-05-10	2,805	2,860	2,740	2,745	187,400	953.13
2004-05-07	2,920	2,960	2,910	2,925	255,800	1,015.62
2004-05-06	2,930	2,940	2,895	2,930	53,100	1,017.36
2004-04-30	2,890	2,920	2,850	2,890	63,000	1,003.47
2004-04-28	2,935	2,980	2,910	2,925	82,200	1,015.62
2004-04-27	2,915	2,940	2,870	2,920	97,200	1,013.89
2004-04-26	2,940	2,950	2,900	2,905	99,800	1,008.68
2004-04-23	2,890	2,950	2,875	2,900	118,400	1,006.94
2004-04-22	2,850	2,895	2,820	2,860	158,700	993.06
2004-04-21	2,795	2,830	2,760	2,795	77,300	970.49
2004-04-20	2,795	2,795	2,710	2,755	58,700	956.60
2004-04-19	2,810	2,900	2,725	2,760	54,300	958.33
2004-04-16	2,650	2,870	2,650	2,775	103,000	963.54
2004-04-15	2,605	2,700	2,600	2,645	157,700	918.40
2004-04-14	2,595	2,605	2,580	2,600	80,500	902.78
2004-04-13	2,600	2,610	2,570	2,580	34,300	895.83
2004-04-12	2,615	2,615	2,560	2,600	49,600	902.78
2004-04-09	2,560	2,580	2,510	2,540	51,500	881.94
2004-04-08	2,500	2,650	2,500	2,595	143,200	901.04
2004-04-07	2,495	2,495	2,460	2,490	92,800	864.58
2004-04-06	2,460	2,480	2,440	2,455	51,200	852.43
2004-04-05	2,500	2,500	2,460	2,470	29,100	857.64
2004-04-02	2,495	2,495	2,450	2,475	28,400	859.38
2004-04-01	2,500	2,505	2,450	2,480	36,200	861.11
2004-03-31	2,500	2,500	2,450	2,490	26,400	864.58
2004-03-30	2,545	2,545	2,485	2,500	41,400	868.06
2004-03-29	2,550	2,550	2,495	2,540	43,700	881.94
2004-03-26	2,455	2,545	2,455	2,535	41,400	880.21
2004-03-25	3,090	3,090	3,050	3,060	73,600	885.42
2004-03-24	3,080	3,100	3,040	3,050	65,100	882.52
2004-03-23	3,060	3,110	3,050	3,080	60,000	891.20
2004-03-22	3,070	3,110	3,030	3,050	25,500	882.52
2004-03-19	3,000	3,120	3,000	3,070	46,300	888.31
2004-03-18	2,995	3,070	2,980	3,050	177,800	882.52
2004-03-17	2,895	2,990	2,880	2,955	94,900	855.04
2004-03-16	2,860	2,905	2,830	2,855	21,100	826.10
2004-03-15	2,870	2,890	2,820	2,820	61,300	815.97
2004-03-12	2,850	2,865	2,825	2,830	66,000	818.87
2004-03-11	2,900	2,935	2,855	2,890	37,300	836.23
2004-03-10	2,950	2,960	2,910	2,920	29,700	844.91
2004-03-09	2,860	2,945	2,860	2,930	36,100	847.80
2004-03-08	2,955	2,955	2,900	2,900	16,600	839.12
2004-03-05	2,900	2,900	2,880	2,895	18,400	837.67
2004-03-04	2,890	2,895	2,860	2,870	20,400	830.44
2004-03-03	2,870	2,900	2,850	2,860	18,700	827.55
2004-03-02	2,880	2,910	2,860	2,865	20,100	828.99
2004-03-01	2,840	2,980	2,840	2,880	49,000	833.33
2004-02-27	2,770	2,810	2,765	2,800	28,300	810.19
2004-02-26	2,720	2,780	2,710	2,765	9,000	800.06
2004-02-25	2,740	2,740	2,700	2,705	14,500	782.70
2004-02-24	2,720	2,725	2,700	2,700	19,200	781.25
2004-02-23	2,630	2,755	2,630	2,725	22,900	788.48
2004-02-20	2,610	2,615	2,600	2,605	17,600	753.76
2004-02-19	2,600	2,610	2,595	2,600	13,800	752.32
2004-02-18	2,595	2,600	2,590	2,600	22,400	752.32
2004-02-17	2,590	2,595	2,590	2,595	3,600	750.87
2004-02-16	2,600	2,610	2,590	2,595	8,200	750.87
2004-02-13	2,620	2,620	2,595	2,600	12,400	752.32
2004-02-12	2,600	2,620	2,600	2,600	7,500	752.32
2004-02-10	2,605	2,610	2,600	2,605	12,700	753.76
2004-02-09	2,600	2,600	2,585	2,600	11,400	752.32
2004-02-06	2,610	2,610	2,595	2,600	8,600	752.32
2004-02-05	2,605	2,605	2,595	2,605	22,000	753.76
2004-02-04	2,600	2,615	2,575	2,600	27,600	752.32
2004-02-03	2,590	2,595	2,560	2,595	11,800	750.87
2004-02-02	2,580	2,600	2,580	2,590	3,800	749.42
2004-01-30	2,580	2,610	2,530	2,530	14,500	732.06
2004-01-29	2,600	2,600	2,530	2,530	15,800	732.06
2004-01-28	2,600	2,610	2,590	2,600	11,200	752.32
2004-01-27	2,610	2,610	2,585	2,600	8,000	752.32
2004-01-26	2,585	2,610	2,580	2,610	8,000	755.21
2004-01-23	2,635	2,635	2,550	2,620	10,500	758.10
2004-01-22	2,500	2,640	2,500	2,640	101,500	763.89
2004-01-21	2,580	2,615	2,575	2,580	11,200	746.53
2004-01-20	2,630	2,635	2,580	2,630	22,800	761
2004-01-19	2,630	2,650	2,615	2,630	21,800	761
2004-01-16	2,580	2,620	2,580	2,590	8,900	749.42
2004-01-15	2,600	2,600	2,580	2,580	15,600	746.53
2004-01-14	2,640	2,640	2,600	2,600	15,100	752.32
2004-01-13	2,600	2,650	2,580	2,650	29,700	766.78
2004-01-09	2,600	2,600	2,575	2,580	14,400	746.53
2004-01-08	2,560	2,615	2,560	2,585	26,000	747.98
2004-01-07	2,540	2,560	2,540	2,555	10,400	739.29
2004-01-06	2,620	2,620	2,550	2,550	8,400	737.85
2004-01-05	2,620	2,620	2,600	2,620	6,500	758.10

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