4681 リゾートトラスト(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,240	2,255	2,205	2,205	46,300	1,102.50
2007-12-27	2,255	2,260	2,225	2,235	72,600	1,117.50
2007-12-26	2,220	2,245	2,215	2,245	87,500	1,122.50
2007-12-25	2,270	2,280	2,215	2,240	134,000	1,120
2007-12-21	2,205	2,225	2,180	2,225	223,200	1,112.50
2007-12-20	2,230	2,250	2,195	2,205	143,000	1,102.50
2007-12-19	2,250	2,265	2,220	2,220	98,900	1,110
2007-12-18	2,225	2,280	2,225	2,275	178,100	1,137.50
2007-12-17	2,265	2,290	2,240	2,240	188,500	1,120
2007-12-14	2,300	2,325	2,275	2,280	128,100	1,140
2007-12-13	2,335	2,355	2,300	2,310	184,700	1,155
2007-12-12	2,305	2,365	2,305	2,350	212,400	1,175
2007-12-11	2,355	2,385	2,355	2,380	155,400	1,190
2007-12-10	2,400	2,400	2,335	2,345	166,700	1,172.50
2007-12-07	2,320	2,390	2,320	2,370	251,100	1,185
2007-12-06	2,380	2,380	2,315	2,350	132,000	1,175
2007-12-05	2,280	2,310	2,260	2,305	77,000	1,152.50
2007-12-04	2,360	2,365	2,280	2,285	115,400	1,142.50
2007-12-03	2,340	2,370	2,335	2,360	140,100	1,180
2007-11-30	2,290	2,345	2,290	2,325	118,900	1,162.50
2007-11-29	2,290	2,315	2,280	2,310	155,900	1,155
2007-11-28	2,245	2,265	2,225	2,250	126,100	1,125
2007-11-27	2,185	2,240	2,170	2,235	138,300	1,117.50
2007-11-26	2,175	2,235	2,170	2,225	137,400	1,112.50
2007-11-22	2,130	2,215	2,130	2,170	188,500	1,085
2007-11-21	2,195	2,205	2,140	2,155	218,800	1,077.50
2007-11-20	2,180	2,195	2,130	2,190	228,300	1,095
2007-11-19	2,230	2,245	2,175	2,180	131,800	1,090
2007-11-16	2,280	2,285	2,190	2,200	313,600	1,100
2007-11-15	2,360	2,385	2,280	2,295	369,800	1,147.50
2007-11-14	2,365	2,385	2,355	2,385	117,600	1,192.50
2007-11-13	2,335	2,345	2,300	2,340	247,900	1,170
2007-11-12	2,315	2,320	2,275	2,280	179,000	1,140
2007-11-09	2,395	2,405	2,350	2,360	125,500	1,180
2007-11-08	2,360	2,380	2,340	2,355	176,700	1,177.50
2007-11-07	2,435	2,440	2,390	2,390	150,500	1,195
2007-11-06	2,425	2,475	2,410	2,440	186,700	1,220
2007-11-05	2,425	2,450	2,420	2,430	212,500	1,215
2007-11-02	2,440	2,455	2,420	2,425	182,300	1,212.50
2007-11-01	2,515	2,530	2,485	2,500	132,200	1,250
2007-10-31	2,425	2,515	2,400	2,515	192,200	1,257.50
2007-10-30	2,420	2,455	2,400	2,445	155,300	1,222.50
2007-10-29	2,385	2,425	2,380	2,390	145,600	1,195
2007-10-26	2,370	2,390	2,360	2,370	144,000	1,185
2007-10-25	2,370	2,380	2,340	2,350	179,200	1,175
2007-10-24	2,420	2,445	2,350	2,365	232,500	1,182.50
2007-10-23	2,395	2,435	2,390	2,420	100,600	1,210
2007-10-22	2,390	2,400	2,360	2,380	144,500	1,190
2007-10-19	2,430	2,445	2,410	2,415	118,800	1,207.50
2007-10-18	2,425	2,460	2,405	2,425	200,700	1,212.50
2007-10-17	2,470	2,470	2,415	2,425	255,500	1,212.50
2007-10-16	2,510	2,540	2,475	2,475	164,800	1,237.50
2007-10-15	2,545	2,560	2,505	2,545	174,700	1,272.50
2007-10-12	2,475	2,550	2,475	2,505	179,100	1,252.50
2007-10-11	2,530	2,530	2,490	2,515	152,800	1,257.50
2007-10-10	2,545	2,565	2,510	2,525	88,600	1,262.50
2007-10-09	2,535	2,565	2,495	2,495	209,900	1,247.50
2007-10-05	2,510	2,515	2,460	2,510	146,200	1,255
2007-10-04	2,470	2,510	2,460	2,495	144,200	1,247.50
2007-10-03	2,455	2,480	2,440	2,470	149,900	1,235
2007-10-02	2,475	2,485	2,420	2,435	135,200	1,217.50
2007-10-01	2,455	2,520	2,425	2,460	176,200	1,230
2007-09-28	2,440	2,480	2,405	2,445	209,200	1,222.50
2007-09-27	2,415	2,455	2,410	2,440	238,100	1,220
2007-09-26	2,360	2,405	2,310	2,390	206,800	1,195
2007-09-25	2,275	2,355	2,275	2,340	237,900	1,170
2007-09-21	2,370	2,420	2,335	2,340	193,500	1,170
2007-09-20	2,480	2,480	2,370	2,390	253,300	1,195
2007-09-19	2,455	2,490	2,435	2,465	156,400	1,232.50
2007-09-18	2,455	2,465	2,420	2,430	131,900	1,215
2007-09-14	2,475	2,510	2,460	2,470	172,500	1,235
2007-09-13	2,515	2,515	2,470	2,480	206,200	1,240
2007-09-12	2,485	2,545	2,465	2,530	173,200	1,265
2007-09-11	2,470	2,515	2,455	2,480	114,000	1,240
2007-09-10	2,460	2,490	2,440	2,485	152,100	1,242.50
2007-09-07	2,440	2,495	2,425	2,470	264,300	1,235
2007-09-06	2,450	2,490	2,425	2,475	271,700	1,237.50
2007-09-05	2,520	2,530	2,475	2,505	269,800	1,252.50
2007-09-04	2,560	2,575	2,540	2,545	61,800	1,272.50
2007-09-03	2,565	2,580	2,540	2,555	116,600	1,277.50
2007-08-31	2,525	2,555	2,515	2,540	301,200	1,270
2007-08-30	2,545	2,560	2,520	2,530	128,900	1,265
2007-08-29	2,550	2,565	2,510	2,540	101,100	1,270
2007-08-28	2,585	2,605	2,570	2,580	62,000	1,290
2007-08-27	2,640	2,645	2,590	2,600	74,700	1,300
2007-08-24	2,675	2,675	2,605	2,620	97,600	1,310
2007-08-23	2,620	2,640	2,570	2,635	100,100	1,317.50
2007-08-22	2,560	2,575	2,535	2,550	130,000	1,275
2007-08-21	2,535	2,580	2,525	2,570	192,600	1,285
2007-08-20	2,570	2,580	2,515	2,535	197,500	1,267.50
2007-08-17	2,590	2,590	2,490	2,490	207,500	1,245
2007-08-16	2,620	2,625	2,550	2,590	162,200	1,295
2007-08-15	2,670	2,695	2,645	2,645	130,600	1,322.50
2007-08-14	2,710	2,730	2,665	2,695	178,500	1,347.50
2007-08-13	2,745	2,810	2,715	2,720	298,100	1,360
2007-08-10	2,800	2,810	2,705	2,785	495,400	1,392.50
2007-08-09	2,835	2,860	2,725	2,840	533,000	1,420
2007-08-08	2,860	2,890	2,810	2,870	271,100	1,435
2007-08-07	2,860	2,955	2,840	2,900	229,600	1,450
2007-08-06	2,830	2,870	2,820	2,855	128,300	1,427.50
2007-08-03	2,835	2,905	2,810	2,895	162,700	1,447.50
2007-08-02	2,830	2,850	2,800	2,850	203,200	1,425
2007-08-01	2,850	2,850	2,805	2,825	113,900	1,412.50
2007-07-31	2,840	2,855	2,820	2,845	143,400	1,422.50
2007-07-30	2,805	2,860	2,800	2,860	112,000	1,430
2007-07-27	2,835	2,855	2,805	2,845	147,300	1,422.50
2007-07-26	2,855	2,870	2,835	2,835	137,000	1,417.50
2007-07-25	2,885	2,890	2,840	2,880	101,600	1,440
2007-07-24	2,850	2,895	2,840	2,895	114,100	1,447.50
2007-07-23	2,895	2,895	2,840	2,880	128,700	1,440
2007-07-20	2,900	2,955	2,890	2,935	260,800	1,467.50
2007-07-19	2,855	2,910	2,830	2,900	177,600	1,450
2007-07-18	2,875	2,875	2,835	2,850	132,200	1,425
2007-07-17	2,905	2,905	2,880	2,900	124,000	1,450
2007-07-13	2,950	2,950	2,905	2,925	171,500	1,462.50
2007-07-12	2,940	2,980	2,880	2,915	512,300	1,457.50
2007-07-11	2,830	2,845	2,815	2,820	158,100	1,410
2007-07-10	2,900	2,900	2,825	2,850	117,200	1,425
2007-07-09	2,880	2,900	2,840	2,890	154,100	1,445
2007-07-06	2,840	2,880	2,815	2,870	219,200	1,435
2007-07-05	2,805	2,830	2,805	2,820	147,800	1,410
2007-07-04	2,810	2,820	2,790	2,805	196,200	1,402.50
2007-07-03	2,840	2,845	2,805	2,815	191,700	1,407.50
2007-07-02	2,820	2,830	2,805	2,830	109,600	1,415
2007-06-29	2,800	2,845	2,800	2,835	197,100	1,417.50
2007-06-28	2,775	2,810	2,775	2,810	131,700	1,405
2007-06-27	2,785	2,800	2,775	2,780	160,800	1,390
2007-06-26	2,795	2,805	2,775	2,790	209,000	1,395
2007-06-25	2,785	2,810	2,775	2,780	339,800	1,390
2007-06-22	2,805	2,815	2,790	2,815	195,100	1,407.50
2007-06-21	2,795	2,830	2,785	2,805	239,400	1,402.50
2007-06-20	2,795	2,805	2,770	2,780	154,900	1,390
2007-06-19	2,815	2,820	2,795	2,805	118,200	1,402.50
2007-06-18	2,835	2,835	2,805	2,815	87,900	1,407.50
2007-06-15	2,830	2,840	2,775	2,805	199,900	1,402.50
2007-06-14	2,790	2,845	2,790	2,830	137,500	1,415
2007-06-13	2,770	2,795	2,760	2,785	160,800	1,392.50
2007-06-12	2,820	2,820	2,765	2,775	172,000	1,387.50
2007-06-11	2,780	2,820	2,750	2,780	284,400	1,390
2007-06-08	2,805	2,840	2,805	2,820	304,100	1,410
2007-06-07	2,850	2,870	2,820	2,855	285,900	1,427.50
2007-06-06	2,940	2,940	2,815	2,850	680,400	1,425
2007-06-05	2,925	3,010	2,910	2,950	505,700	1,475
2007-06-04	2,870	2,995	2,865	2,965	1,094,300	1,482.50
2007-06-01	2,750	2,765	2,705	2,710	261,400	1,355
2007-05-31	2,705	2,770	2,700	2,770	380,700	1,385
2007-05-30	2,680	2,710	2,660	2,705	436,600	1,352.50
2007-05-29	2,680	2,695	2,655	2,680	241,400	1,340
2007-05-28	2,685	2,705	2,675	2,695	278,600	1,347.50
2007-05-25	2,715	2,715	2,665	2,685	206,600	1,342.50
2007-05-24	2,705	2,730	2,680	2,725	316,500	1,362.50
2007-05-23	2,675	2,715	2,645	2,705	412,200	1,352.50
2007-05-22	2,630	2,675	2,610	2,675	333,400	1,337.50
2007-05-21	2,555	2,645	2,555	2,635	302,000	1,317.50
2007-05-18	2,595	2,605	2,555	2,595	284,600	1,297.50
2007-05-17	2,550	2,600	2,530	2,595	388,000	1,297.50
2007-05-16	2,610	2,625	2,510	2,550	438,400	1,275
2007-05-15	2,375	2,455	2,350	2,450	310,800	1,225
2007-05-14	2,350	2,395	2,330	2,385	350,500	1,192.50
2007-05-11	2,420	2,430	2,380	2,390	334,900	1,195
2007-05-10	2,455	2,495	2,455	2,470	171,000	1,235
2007-05-09	2,505	2,525	2,445	2,460	329,400	1,230
2007-05-08	2,530	2,565	2,530	2,545	122,700	1,272.50
2007-05-07	2,590	2,595	2,525	2,540	332,600	1,270
2007-05-02	2,610	2,620	2,570	2,575	144,700	1,287.50
2007-05-01	2,630	2,660	2,615	2,615	153,000	1,307.50
2007-04-27	2,635	2,660	2,605	2,620	149,800	1,310
2007-04-26	2,605	2,630	2,600	2,610	151,600	1,305
2007-04-25	2,625	2,630	2,570	2,580	196,400	1,290
2007-04-24	2,615	2,625	2,580	2,625	179,600	1,312.50
2007-04-23	2,615	2,630	2,585	2,605	217,400	1,302.50
2007-04-20	2,565	2,605	2,555	2,575	128,500	1,287.50
2007-04-19	2,555	2,585	2,530	2,565	266,600	1,282.50
2007-04-18	2,600	2,600	2,545	2,555	273,700	1,277.50
2007-04-17	2,615	2,630	2,575	2,600	163,800	1,300
2007-04-16	2,630	2,645	2,595	2,605	160,200	1,302.50
2007-04-13	2,675	2,675	2,590	2,600	157,300	1,300
2007-04-12	2,685	2,695	2,660	2,680	92,800	1,340
2007-04-11	2,680	2,705	2,680	2,685	68,500	1,342.50
2007-04-10	2,700	2,705	2,680	2,680	89,800	1,340
2007-04-09	2,720	2,730	2,710	2,725	61,900	1,362.50
2007-04-06	2,720	2,740	2,695	2,700	56,300	1,350
2007-04-05	2,720	2,725	2,705	2,710	62,700	1,355
2007-04-04	2,710	2,740	2,700	2,720	85,900	1,360
2007-04-03	2,705	2,725	2,670	2,685	160,000	1,342.50
2007-04-02	2,740	2,760	2,700	2,700	232,900	1,350
2007-03-30	2,745	2,760	2,735	2,750	85,800	1,375
2007-03-29	2,730	2,750	2,690	2,725	112,400	1,362.50
2007-03-28	2,775	2,785	2,725	2,735	141,700	1,367.50
2007-03-27	2,740	2,790	2,730	2,760	224,000	1,380
2007-03-26	3,330	3,340	3,280	3,290	229,500	1,370.83
2007-03-23	3,330	3,330	3,290	3,310	106,100	1,379.17
2007-03-22	3,250	3,320	3,250	3,280	130,800	1,366.67
2007-03-20	3,190	3,250	3,190	3,200	255,100	1,333.33
2007-03-19	3,200	3,210	3,170	3,170	166,300	1,320.83
2007-03-16	3,250	3,280	3,190	3,200	166,900	1,333.33
2007-03-15	3,290	3,310	3,260	3,260	121,100	1,358.33
2007-03-14	3,290	3,290	3,240	3,240	121,200	1,350
2007-03-13	3,330	3,340	3,310	3,320	90,000	1,383.33
2007-03-12	3,320	3,350	3,290	3,310	117,500	1,379.17
2007-03-09	3,270	3,330	3,270	3,300	155,500	1,375
2007-03-08	3,230	3,280	3,210	3,270	93,800	1,362.50
2007-03-07	3,260	3,290	3,210	3,210	111,400	1,337.50
2007-03-06	3,210	3,250	3,190	3,230	157,800	1,345.83
2007-03-05	3,300	3,320	3,200	3,210	212,000	1,337.50
2007-03-02	3,290	3,330	3,280	3,310	179,400	1,379.17
2007-03-01	3,330	3,340	3,270	3,300	151,900	1,375
2007-02-28	3,250	3,350	3,240	3,300	238,000	1,375
2007-02-27	3,430	3,470	3,410	3,430	234,400	1,429.17
2007-02-26	3,450	3,460	3,410	3,410	87,000	1,420.83
2007-02-23	3,380	3,450	3,380	3,430	128,800	1,429.17
2007-02-22	3,440	3,440	3,380	3,380	105,600	1,408.33
2007-02-21	3,390	3,440	3,380	3,420	222,600	1,425
2007-02-20	3,330	3,370	3,310	3,360	164,100	1,400
2007-02-19	3,290	3,320	3,290	3,310	97,300	1,379.17
2007-02-16	3,300	3,300	3,240	3,270	136,100	1,362.50
2007-02-15	3,330	3,340	3,250	3,290	180,900	1,370.83
2007-02-14	3,380	3,450	3,320	3,320	451,300	1,383.33
2007-02-13	3,280	3,280	3,220	3,280	134,100	1,366.67
2007-02-09	3,210	3,280	3,210	3,280	154,300	1,366.67
2007-02-08	3,220	3,240	3,200	3,200	75,200	1,333.33
2007-02-07	3,180	3,210	3,170	3,210	112,100	1,337.50
2007-02-06	3,170	3,190	3,150	3,170	105,400	1,320.83
2007-02-05	3,230	3,240	3,150	3,180	108,100	1,325
2007-02-02	3,280	3,280	3,230	3,240	83,200	1,350
2007-02-01	3,240	3,250	3,220	3,250	44,300	1,354.17
2007-01-31	3,250	3,270	3,200	3,220	95,500	1,341.67
2007-01-30	3,300	3,300	3,260	3,270	71,100	1,362.50
2007-01-29	3,230	3,300	3,230	3,280	91,600	1,366.67
2007-01-26	3,220	3,270	3,200	3,230	69,500	1,345.83
2007-01-25	3,280	3,280	3,240	3,240	86,000	1,350
2007-01-24	3,320	3,320	3,250	3,270	108,300	1,362.50
2007-01-23	3,350	3,350	3,300	3,310	114,700	1,379.17
2007-01-22	3,270	3,350	3,270	3,340	242,700	1,391.67
2007-01-19	3,150	3,230	3,140	3,220	136,200	1,341.67
2007-01-18	3,170	3,180	3,140	3,160	128,400	1,316.67
2007-01-17	3,150	3,160	3,110	3,120	156,600	1,300
2007-01-16	3,170	3,190	3,160	3,170	90,900	1,320.83
2007-01-15	3,170	3,170	3,140	3,160	66,700	1,316.67
2007-01-12	3,140	3,150	3,110	3,140	69,100	1,308.33
2007-01-11	3,150	3,160	3,110	3,120	80,500	1,300
2007-01-10	3,170	3,170	3,110	3,120	83,900	1,300
2007-01-09	3,150	3,170	3,140	3,160	55,800	1,316.67
2007-01-05	3,200	3,200	3,140	3,140	94,800	1,308.33
2007-01-04	3,180	3,210	3,140	3,210	57,900	1,337.50

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