4681 リゾートトラスト(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,363	1,385	1,363	1,372	81,000	686
2010-12-29	1,356	1,383	1,354	1,369	125,600	684.50
2010-12-28	1,379	1,383	1,365	1,367	84,200	683.50
2010-12-27	1,386	1,398	1,375	1,385	120,500	692.50
2010-12-24	1,359	1,395	1,359	1,375	87,700	687.50
2010-12-22	1,368	1,374	1,359	1,365	94,600	682.50
2010-12-21	1,371	1,374	1,358	1,368	75,200	684
2010-12-20	1,356	1,373	1,351	1,355	157,700	677.50
2010-12-17	1,341	1,354	1,335	1,347	285,100	673.50
2010-12-16	1,350	1,365	1,334	1,354	234,400	677
2010-12-15	1,352	1,364	1,349	1,361	316,100	680.50
2010-12-14	1,316	1,336	1,305	1,332	200,800	666
2010-12-13	1,299	1,318	1,294	1,313	166,100	656.50
2010-12-10	1,293	1,300	1,291	1,294	219,700	647
2010-12-09	1,303	1,316	1,298	1,310	250,400	655
2010-12-08	1,320	1,338	1,311	1,318	274,800	659
2010-12-07	1,351	1,355	1,316	1,331	313,500	665.50
2010-12-06	1,382	1,399	1,364	1,370	163,200	685
2010-12-03	1,352	1,395	1,350	1,386	263,900	693
2010-12-02	1,329	1,364	1,325	1,355	214,600	677.50
2010-12-01	1,300	1,325	1,296	1,325	108,200	662.50
2010-11-30	1,300	1,319	1,296	1,307	98,500	653.50
2010-11-29	1,300	1,316	1,299	1,307	90,500	653.50
2010-11-26	1,300	1,310	1,293	1,297	107,500	648.50
2010-11-25	1,301	1,329	1,300	1,312	116,500	656
2010-11-24	1,300	1,333	1,298	1,318	81,700	659
2010-11-22	1,315	1,335	1,304	1,322	104,300	661
2010-11-19	1,334	1,349	1,324	1,334	152,300	667
2010-11-18	1,278	1,312	1,277	1,312	87,800	656
2010-11-17	1,280	1,288	1,277	1,281	41,400	640.50
2010-11-16	1,280	1,303	1,268	1,293	127,100	646.50
2010-11-15	1,277	1,281	1,271	1,275	29,400	637.50
2010-11-12	1,282	1,288	1,266	1,277	53,900	638.50
2010-11-11	1,269	1,283	1,267	1,272	53,800	636
2010-11-10	1,273	1,295	1,261	1,283	65,300	641.50
2010-11-09	1,282	1,291	1,278	1,280	46,700	640
2010-11-08	1,284	1,293	1,277	1,293	42,500	646.50
2010-11-05	1,292	1,298	1,279	1,283	69,900	641.50
2010-11-04	1,272	1,298	1,272	1,277	70,800	638.50
2010-11-02	1,250	1,288	1,250	1,265	99,000	632.50
2010-11-01	1,248	1,271	1,241	1,254	68,900	627
2010-10-29	1,309	1,309	1,248	1,248	204,900	624
2010-10-28	1,295	1,315	1,287	1,312	174,500	656
2010-10-27	1,301	1,308	1,287	1,295	84,300	647.50
2010-10-26	1,282	1,312	1,281	1,301	88,500	650.50
2010-10-25	1,299	1,299	1,279	1,282	76,900	641
2010-10-22	1,271	1,288	1,271	1,285	47,800	642.50
2010-10-21	1,289	1,289	1,255	1,270	76,100	635
2010-10-20	1,280	1,284	1,258	1,275	47,700	637.50
2010-10-19	1,287	1,304	1,281	1,286	63,300	643
2010-10-18	1,286	1,300	1,286	1,297	43,400	648.50
2010-10-15	1,287	1,293	1,279	1,280	43,100	640
2010-10-14	1,288	1,293	1,280	1,287	39,000	643.50
2010-10-13	1,287	1,290	1,279	1,280	43,900	640
2010-10-12	1,308	1,313	1,275	1,281	78,000	640.50
2010-10-08	1,279	1,300	1,276	1,294	135,900	647
2010-10-07	1,259	1,276	1,255	1,274	85,600	637
2010-10-06	1,246	1,259	1,237	1,255	34,500	627.50
2010-10-05	1,242	1,250	1,220	1,243	72,200	621.50
2010-10-04	1,250	1,254	1,235	1,238	38,800	619
2010-10-01	1,263	1,263	1,242	1,244	77,800	622
2010-09-30	1,270	1,278	1,250	1,251	45,500	625.50
2010-09-29	1,270	1,280	1,264	1,273	45,900	636.50
2010-09-28	1,253	1,264	1,253	1,264	49,400	632
2010-09-27	1,266	1,269	1,251	1,269	48,500	634.50
2010-09-24	1,250	1,264	1,248	1,256	72,900	628
2010-09-22	1,259	1,261	1,240	1,249	76,900	624.50
2010-09-21	1,265	1,265	1,249	1,251	75,400	625.50
2010-09-17	1,251	1,256	1,244	1,252	41,400	626
2010-09-16	1,252	1,252	1,240	1,251	74,900	625.50
2010-09-15	1,230	1,244	1,225	1,237	65,200	618.50
2010-09-14	1,246	1,251	1,224	1,230	93,800	615
2010-09-13	1,259	1,259	1,242	1,243	61,600	621.50
2010-09-10	1,264	1,270	1,251	1,256	84,000	628
2010-09-09	1,260	1,260	1,250	1,257	36,000	628.50
2010-09-08	1,260	1,263	1,241	1,255	41,200	627.50
2010-09-07	1,265	1,268	1,254	1,262	27,300	631
2010-09-06	1,250	1,267	1,245	1,264	57,600	632
2010-09-03	1,242	1,250	1,241	1,249	26,000	624.50
2010-09-02	1,249	1,249	1,225	1,243	76,200	621.50
2010-09-01	1,221	1,234	1,210	1,233	82,900	616.50
2010-08-31	1,238	1,239	1,228	1,229	45,600	614.50
2010-08-30	1,250	1,260	1,240	1,249	48,700	624.50
2010-08-27	1,222	1,236	1,201	1,234	100,200	617
2010-08-26	1,239	1,239	1,221	1,229	75,000	614.50
2010-08-25	1,236	1,245	1,230	1,238	67,400	619
2010-08-24	1,234	1,236	1,220	1,235	104,500	617.50
2010-08-23	1,250	1,254	1,235	1,237	127,200	618.50
2010-08-20	1,241	1,265	1,241	1,261	102,100	630.50
2010-08-19	1,269	1,271	1,248	1,258	81,400	629
2010-08-18	1,266	1,279	1,257	1,271	85,900	635.50
2010-08-17	1,258	1,267	1,243	1,264	63,600	632
2010-08-16	1,243	1,263	1,242	1,258	57,600	629
2010-08-13	1,240	1,245	1,231	1,242	90,800	621
2010-08-12	1,267	1,270	1,241	1,248	141,900	624
2010-08-11	1,256	1,340	1,255	1,297	183,600	648.50
2010-08-10	1,275	1,279	1,262	1,274	85,400	637
2010-08-09	1,266	1,277	1,265	1,273	53,600	636.50
2010-08-06	1,257	1,277	1,250	1,271	43,500	635.50
2010-08-05	1,255	1,269	1,250	1,269	54,300	634.50
2010-08-04	1,255	1,264	1,233	1,244	55,300	622
2010-08-03	1,257	1,267	1,240	1,265	63,600	632.50
2010-08-02	1,248	1,259	1,235	1,243	52,400	621.50
2010-07-30	1,262	1,263	1,231	1,241	65,500	620.50
2010-07-29	1,257	1,268	1,245	1,262	47,900	631
2010-07-28	1,269	1,275	1,259	1,270	41,500	635
2010-07-27	1,243	1,269	1,240	1,259	97,200	629.50
2010-07-26	1,248	1,248	1,234	1,235	31,600	617.50
2010-07-23	1,256	1,257	1,226	1,231	68,400	615.50
2010-07-22	1,225	1,239	1,223	1,228	59,500	614
2010-07-21	1,246	1,249	1,224	1,224	50,500	612
2010-07-20	1,230	1,244	1,230	1,234	45,300	617
2010-07-16	1,253	1,265	1,241	1,245	40,200	622.50
2010-07-15	1,281	1,281	1,255	1,256	53,400	628
2010-07-14	1,300	1,300	1,282	1,284	66,300	642
2010-07-13	1,295	1,299	1,279	1,279	46,000	639.50
2010-07-12	1,300	1,300	1,281	1,282	39,600	641
2010-07-09	1,305	1,305	1,287	1,300	117,300	650
2010-07-08	1,275	1,290	1,275	1,279	88,100	639.50
2010-07-07	1,245	1,254	1,236	1,249	64,700	624.50
2010-07-06	1,230	1,263	1,228	1,258	70,700	629
2010-07-05	1,242	1,242	1,229	1,240	100,600	620
2010-07-02	1,234	1,246	1,231	1,233	107,200	616.50
2010-07-01	1,243	1,253	1,235	1,242	89,800	621
2010-06-30	1,250	1,260	1,236	1,259	74,700	629.50
2010-06-29	1,270	1,282	1,262	1,267	57,300	633.50
2010-06-28	1,281	1,288	1,262	1,274	61,500	637
2010-06-25	1,298	1,307	1,273	1,279	102,400	639.50
2010-06-24	1,269	1,299	1,264	1,288	86,200	644
2010-06-23	1,247	1,275	1,235	1,264	80,600	632
2010-06-22	1,256	1,284	1,253	1,267	83,200	633.50
2010-06-21	1,243	1,274	1,243	1,274	78,600	637
2010-06-18	1,299	1,299	1,235	1,241	174,700	620.50
2010-06-17	1,300	1,306	1,270	1,271	85,700	635.50
2010-06-16	1,290	1,310	1,286	1,306	82,800	653
2010-06-15	1,276	1,294	1,267	1,281	89,400	640.50
2010-06-14	1,287	1,292	1,281	1,288	31,000	644
2010-06-11	1,279	1,283	1,267	1,275	101,900	637.50
2010-06-10	1,253	1,257	1,236	1,253	40,700	626.50
2010-06-09	1,231	1,257	1,231	1,245	68,700	622.50
2010-06-08	1,231	1,260	1,231	1,243	171,500	621.50
2010-06-07	1,250	1,286	1,249	1,261	91,600	630.50
2010-06-04	1,300	1,300	1,280	1,291	93,100	645.50
2010-06-03	1,278	1,307	1,265	1,300	92,700	650
2010-06-02	1,240	1,292	1,240	1,277	145,800	638.50
2010-06-01	1,246	1,270	1,242	1,263	65,500	631.50
2010-05-31	1,230	1,270	1,230	1,258	77,500	629
2010-05-28	1,256	1,256	1,234	1,237	125,100	618.50
2010-05-27	1,234	1,240	1,216	1,236	122,800	618
2010-05-26	1,240	1,266	1,238	1,242	220,700	621
2010-05-25	1,277	1,278	1,242	1,248	114,000	624
2010-05-24	1,235	1,279	1,232	1,271	174,600	635.50
2010-05-21	1,266	1,271	1,231	1,235	207,400	617.50
2010-05-20	1,238	1,320	1,231	1,296	266,400	648
2010-05-19	1,261	1,267	1,205	1,257	286,600	628.50
2010-05-18	1,312	1,317	1,262	1,269	142,800	634.50
2010-05-17	1,300	1,328	1,299	1,316	149,500	658
2010-05-14	1,287	1,338	1,283	1,330	293,600	665
2010-05-13	1,288	1,298	1,260	1,280	113,300	640
2010-05-12	1,275	1,296	1,267	1,276	71,800	638
2010-05-11	1,305	1,313	1,257	1,278	137,700	639
2010-05-10	1,270	1,329	1,264	1,299	118,200	649.50
2010-05-07	1,300	1,308	1,264	1,278	203,100	639
2010-05-06	1,360	1,371	1,333	1,342	166,100	671
2010-04-30	1,399	1,405	1,365	1,379	120,300	689.50
2010-04-28	1,383	1,385	1,371	1,373	96,400	686.50
2010-04-27	1,412	1,418	1,385	1,403	81,200	701.50
2010-04-26	1,410	1,428	1,401	1,410	75,600	705
2010-04-23	1,399	1,410	1,390	1,409	103,800	704.50
2010-04-22	1,391	1,393	1,369	1,389	91,200	694.50
2010-04-21	1,397	1,415	1,388	1,391	129,000	695.50
2010-04-20	1,349	1,395	1,348	1,383	185,200	691.50
2010-04-19	1,340	1,342	1,331	1,335	68,300	667.50
2010-04-16	1,365	1,372	1,346	1,353	71,300	676.50
2010-04-15	1,348	1,373	1,347	1,364	61,500	682
2010-04-14	1,349	1,349	1,333	1,342	64,100	671
2010-04-13	1,347	1,347	1,332	1,338	73,000	669
2010-04-12	1,350	1,357	1,334	1,341	86,100	670.50
2010-04-09	1,345	1,359	1,344	1,355	57,800	677.50
2010-04-08	1,362	1,368	1,344	1,351	117,200	675.50
2010-04-07	1,379	1,379	1,362	1,368	153,500	684
2010-04-06	1,384	1,386	1,360	1,363	149,000	681.50
2010-04-05	1,398	1,398	1,380	1,394	153,800	697
2010-04-02	1,400	1,400	1,377	1,384	157,400	692
2010-04-01	1,379	1,392	1,369	1,386	135,900	693
2010-03-31	1,370	1,388	1,363	1,371	135,200	685.50
2010-03-30	1,359	1,373	1,353	1,373	132,900	686.50
2010-03-29	1,343	1,365	1,337	1,365	253,700	682.50
2010-03-26	1,352	1,377	1,348	1,369	435,000	684.50
2010-03-25	1,341	1,365	1,336	1,348	169,000	674
2010-03-24	1,350	1,354	1,331	1,340	161,200	670
2010-03-23	1,323	1,350	1,321	1,326	152,900	663
2010-03-19	1,330	1,332	1,322	1,328	116,700	664
2010-03-18	1,345	1,350	1,331	1,335	158,200	667.50
2010-03-17	1,350	1,358	1,335	1,346	96,100	673
2010-03-16	1,350	1,370	1,347	1,350	127,300	675
2010-03-15	1,342	1,353	1,332	1,340	105,500	670
2010-03-12	1,331	1,331	1,300	1,318	145,000	659
2010-03-11	1,248	1,308	1,240	1,301	225,400	650.50
2010-03-10	1,227	1,240	1,226	1,233	57,300	616.50
2010-03-09	1,221	1,238	1,221	1,225	95,500	612.50
2010-03-08	1,235	1,248	1,231	1,237	61,600	618.50
2010-03-05	1,221	1,238	1,221	1,227	67,300	613.50
2010-03-04	1,215	1,236	1,211	1,220	77,300	610
2010-03-03	1,224	1,228	1,216	1,221	74,300	610.50
2010-03-02	1,250	1,253	1,220	1,229	118,400	614.50
2010-03-01	1,230	1,247	1,226	1,241	60,700	620.50
2010-02-26	1,231	1,246	1,221	1,237	82,600	618.50
2010-02-25	1,237	1,248	1,220	1,243	70,700	621.50
2010-02-24	1,225	1,230	1,216	1,227	56,100	613.50
2010-02-23	1,252	1,252	1,233	1,237	109,000	618.50
2010-02-22	1,240	1,265	1,234	1,247	139,600	623.50
2010-02-19	1,245	1,247	1,229	1,234	98,000	617
2010-02-18	1,201	1,225	1,192	1,222	154,000	611
2010-02-17	1,196	1,209	1,181	1,193	124,200	596.50
2010-02-16	1,180	1,180	1,142	1,166	105,900	583
2010-02-15	1,156	1,180	1,152	1,178	186,500	589
2010-02-12	1,125	1,126	1,105	1,112	48,500	556
2010-02-10	1,120	1,124	1,115	1,116	35,300	558
2010-02-09	1,120	1,127	1,116	1,119	55,300	559.50
2010-02-08	1,120	1,160	1,120	1,122	41,100	561
2010-02-05	1,130	1,140	1,122	1,128	55,700	564
2010-02-04	1,150	1,159	1,136	1,146	26,800	573
2010-02-03	1,155	1,160	1,141	1,144	24,800	572
2010-02-02	1,130	1,141	1,119	1,136	45,500	568
2010-02-01	1,130	1,132	1,110	1,121	59,700	560.50
2010-01-29	1,144	1,144	1,130	1,131	44,000	565.50
2010-01-28	1,128	1,154	1,120	1,138	26,700	569
2010-01-27	1,141	1,171	1,127	1,128	71,600	564
2010-01-26	1,186	1,186	1,146	1,151	62,600	575.50
2010-01-25	1,185	1,196	1,171	1,180	46,100	590
2010-01-22	1,196	1,198	1,167	1,184	52,200	592
2010-01-21	1,193	1,207	1,180	1,198	71,500	599
2010-01-20	1,218	1,227	1,180	1,207	77,300	603.50
2010-01-19	1,170	1,223	1,160	1,223	132,200	611.50
2010-01-18	1,170	1,176	1,159	1,171	49,100	585.50
2010-01-15	1,190	1,190	1,166	1,173	68,400	586.50
2010-01-14	1,175	1,178	1,162	1,178	46,600	589
2010-01-13	1,154	1,171	1,152	1,163	42,100	581.50
2010-01-12	1,157	1,175	1,157	1,174	73,800	587
2010-01-08	1,158	1,175	1,140	1,151	115,400	575.50
2010-01-07	1,165	1,194	1,165	1,188	106,000	594
2010-01-06	1,128	1,170	1,120	1,165	149,200	582.50
2010-01-05	1,130	1,130	1,115	1,122	46,700	561
2010-01-04	1,100	1,107	1,050	1,103	22,800	551.50

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