4681 リゾートトラスト(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,102	1,142	1,098	1,138	41,600	284.50
2011-12-29	1,096	1,109	1,091	1,105	25,600	276.25
2011-12-28	1,105	1,107	1,085	1,093	18,700	273.25
2011-12-27	1,109	1,109	1,097	1,098	21,200	274.50
2011-12-26	1,112	1,114	1,105	1,105	21,900	276.25
2011-12-22	1,107	1,120	1,099	1,107	28,200	276.75
2011-12-21	1,110	1,115	1,100	1,114	45,300	278.50
2011-12-20	1,098	1,104	1,094	1,097	27,900	274.25
2011-12-19	1,101	1,106	1,082	1,088	44,600	272
2011-12-16	1,115	1,115	1,091	1,092	37,000	273
2011-12-15	1,110	1,110	1,095	1,101	52,400	275.25
2011-12-14	1,135	1,140	1,105	1,108	48,000	277
2011-12-13	1,127	1,138	1,126	1,133	35,900	283.25
2011-12-12	1,136	1,150	1,136	1,142	45,100	285.50
2011-12-09	1,100	1,122	1,100	1,114	70,500	278.50
2011-12-08	1,144	1,145	1,112	1,115	42,900	278.75
2011-12-07	1,128	1,143	1,123	1,140	37,800	285
2011-12-06	1,140	1,140	1,110	1,114	40,100	278.50
2011-12-05	1,145	1,145	1,135	1,142	31,500	285.50
2011-12-02	1,146	1,148	1,124	1,135	25,800	283.75
2011-12-01	1,137	1,150	1,127	1,132	49,900	283
2011-11-30	1,112	1,123	1,094	1,107	47,800	276.75
2011-11-29	1,103	1,128	1,096	1,125	51,200	281.25
2011-11-28	1,083	1,100	1,066	1,091	42,800	272.75
2011-11-25	1,078	1,097	1,072	1,072	53,400	268
2011-11-24	1,100	1,113	1,078	1,083	39,200	270.75
2011-11-22	1,082	1,119	1,082	1,114	84,800	278.50
2011-11-21	1,073	1,106	1,069	1,097	71,800	274.25
2011-11-18	1,040	1,075	1,040	1,073	68,100	268.25
2011-11-17	1,034	1,062	1,033	1,060	69,700	265
2011-11-16	1,080	1,089	1,026	1,033	103,200	258.25
2011-11-15	1,116	1,140	1,080	1,081	113,100	270.25
2011-11-14	1,112	1,120	1,100	1,119	36,700	279.75
2011-11-11	1,117	1,117	1,094	1,100	48,600	275
2011-11-10	1,122	1,128	1,109	1,112	41,200	278
2011-11-09	1,131	1,160	1,123	1,151	41,700	287.75
2011-11-08	1,128	1,143	1,104	1,113	48,900	278.25
2011-11-07	1,121	1,141	1,113	1,140	44,700	285
2011-11-04	1,145	1,148	1,119	1,129	77,400	282.25
2011-11-02	1,152	1,162	1,120	1,125	108,300	281.25
2011-11-01	1,170	1,181	1,162	1,163	43,100	290.75
2011-10-31	1,191	1,210	1,180	1,183	65,400	295.75
2011-10-28	1,200	1,211	1,191	1,201	101,800	300.25
2011-10-27	1,156	1,185	1,145	1,185	76,900	296.25
2011-10-26	1,155	1,172	1,152	1,163	64,700	290.75
2011-10-25	1,196	1,200	1,150	1,155	85,200	288.75
2011-10-24	1,172	1,200	1,171	1,195	51,500	298.75
2011-10-21	1,204	1,210	1,156	1,158	82,700	289.50
2011-10-20	1,155	1,210	1,146	1,201	102,000	300.25
2011-10-19	1,195	1,199	1,151	1,162	97,800	290.50
2011-10-18	1,165	1,188	1,165	1,188	62,900	297
2011-10-17	1,195	1,195	1,162	1,165	105,500	291.25
2011-10-14	1,195	1,214	1,181	1,194	82,200	298.50
2011-10-13	1,200	1,214	1,183	1,208	58,500	302
2011-10-12	1,180	1,195	1,173	1,183	130,900	295.75
2011-10-11	1,247	1,247	1,180	1,184	195,000	296
2011-10-07	1,202	1,238	1,200	1,223	118,100	305.75
2011-10-06	1,192	1,218	1,191	1,198	88,300	299.50
2011-10-05	1,218	1,223	1,190	1,191	104,300	297.75
2011-10-04	1,250	1,250	1,215	1,216	104,800	304
2011-10-03	1,280	1,287	1,256	1,271	106,300	317.75
2011-09-30	1,322	1,329	1,299	1,324	99,900	331
2011-09-29	1,284	1,320	1,280	1,320	99,900	330
2011-09-28	1,267	1,285	1,258	1,285	94,400	321.25
2011-09-27	1,223	1,275	1,223	1,275	94,300	318.75
2011-09-26	1,272	1,273	1,188	1,198	119,400	299.50
2011-09-22	1,262	1,276	1,250	1,273	108,300	318.25
2011-09-21	1,268	1,280	1,263	1,271	63,900	317.75
2011-09-20	1,280	1,280	1,263	1,271	55,300	317.75
2011-09-16	1,274	1,286	1,263	1,286	145,300	321.50
2011-09-15	1,260	1,275	1,246	1,259	60,600	314.75
2011-09-14	1,272	1,275	1,233	1,234	64,300	308.50
2011-09-13	1,260	1,275	1,255	1,270	121,000	317.50
2011-09-12	1,247	1,256	1,240	1,244	83,700	311
2011-09-09	1,270	1,276	1,261	1,275	163,300	318.75
2011-09-08	1,246	1,255	1,238	1,250	79,100	312.50
2011-09-07	1,246	1,249	1,222	1,242	74,900	310.50
2011-09-06	1,266	1,266	1,218	1,227	101,700	306.75
2011-09-05	1,245	1,260	1,237	1,258	75,200	314.50
2011-09-02	1,251	1,264	1,230	1,248	130,500	312
2011-09-01	1,280	1,283	1,259	1,267	124,200	316.75
2011-08-31	1,251	1,278	1,251	1,278	128,200	319.50
2011-08-30	1,268	1,274	1,260	1,267	92,300	316.75
2011-08-29	1,250	1,276	1,231	1,259	144,800	314.75
2011-08-26	1,209	1,249	1,200	1,248	227,600	312
2011-08-25	1,230	1,248	1,209	1,216	221,300	304
2011-08-24	1,264	1,272	1,220	1,231	240,700	307.75
2011-08-23	1,247	1,278	1,242	1,264	238,300	316
2011-08-22	1,229	1,266	1,224	1,242	222,300	310.50
2011-08-19	1,200	1,225	1,191	1,213	135,800	303.25
2011-08-18	1,250	1,250	1,203	1,216	302,200	304
2011-08-17	1,146	1,205	1,138	1,193	273,600	298.25
2011-08-16	1,153	1,157	1,133	1,151	194,800	287.75
2011-08-15	1,132	1,164	1,102	1,153	220,000	288.25
2011-08-12	1,131	1,158	1,120	1,132	366,900	283
2011-08-11	1,036	1,076	1,036	1,071	137,900	267.75
2011-08-10	1,083	1,090	1,055	1,063	174,500	265.75
2011-08-09	1,011	1,067	1,000	1,067	175,000	266.75
2011-08-08	1,050	1,069	1,038	1,043	151,300	260.75
2011-08-05	1,021	1,094	1,021	1,080	232,800	270
2011-08-04	1,101	1,114	1,093	1,111	102,500	277.75
2011-08-03	1,100	1,117	1,100	1,112	88,700	278
2011-08-02	1,100	1,128	1,096	1,127	99,800	281.75
2011-08-01	1,119	1,135	1,110	1,119	88,500	279.75
2011-07-29	1,119	1,130	1,113	1,123	149,100	280.75
2011-07-28	1,109	1,122	1,094	1,104	121,300	276
2011-07-27	1,114	1,127	1,097	1,125	139,200	281.25
2011-07-26	1,090	1,114	1,088	1,110	133,900	277.50
2011-07-25	1,086	1,100	1,079	1,090	109,900	272.50
2011-07-22	1,092	1,098	1,081	1,092	123,900	273
2011-07-21	1,090	1,097	1,083	1,089	80,600	272.25
2011-07-20	1,100	1,100	1,078	1,090	48,500	272.50
2011-07-19	1,097	1,097	1,076	1,092	159,200	273
2011-07-15	1,063	1,091	1,063	1,091	108,900	272.75
2011-07-14	1,080	1,092	1,057	1,084	137,200	271
2011-07-13	1,060	1,098	1,060	1,098	149,100	274.50
2011-07-12	1,049	1,069	1,049	1,069	140,700	267.25
2011-07-11	1,050	1,064	1,050	1,062	134,100	265.50
2011-07-08	1,017	1,055	1,015	1,052	161,200	263
2011-07-07	1,010	1,018	1,006	1,017	64,300	254.25
2011-07-06	1,007	1,014	1,000	1,013	35,000	253.25
2011-07-05	998	1,012	998	1,007	64,400	251.75
2011-07-04	1,018	1,020	1,001	1,003	84,400	250.75
2011-07-01	1,019	1,024	1,002	1,008	92,300	252
2011-06-30	1,013	1,013	996	1,010	43,300	252.50
2011-06-29	1,005	1,006	996	1,004	91,200	251
2011-06-28	990	999	989	995	88,000	248.75
2011-06-27	991	993	970	977	76,200	244.25
2011-06-24	978	990	977	989	110,200	247.25
2011-06-23	970	981	965	973	98,200	243.25
2011-06-22	969	980	969	975	94,900	243.75
2011-06-21	955	964	954	964	90,800	241
2011-06-20	951	957	946	950	79,200	237.50
2011-06-17	947	948	930	939	134,500	234.75
2011-06-16	943	950	930	932	67,400	233
2011-06-15	958	962	950	954	60,700	238.50
2011-06-14	946	968	941	958	104,800	239.50
2011-06-13	930	943	925	937	76,300	234.25
2011-06-10	925	933	920	923	144,600	230.75
2011-06-09	903	908	897	904	61,200	226
2011-06-08	920	924	892	900	275,000	225
2011-06-07	917	926	915	924	113,600	231
2011-06-06	950	952	911	911	217,800	227.75
2011-06-03	958	977	955	959	138,200	239.75
2011-06-02	944	948	932	946	245,700	236.50
2011-06-01	958	958	945	953	154,900	238.25
2011-05-31	950	971	950	953	176,000	238.25
2011-05-30	965	965	940	950	172,200	237.50
2011-05-27	963	968	957	962	118,500	240.50
2011-05-26	955	959	950	956	98,500	239
2011-05-25	965	968	952	954	90,300	238.50
2011-05-24	978	987	968	977	120,900	244.25
2011-05-23	996	996	971	983	122,300	245.75
2011-05-20	986	1,000	983	995	115,800	248.75
2011-05-19	989	992	977	985	152,600	246.25
2011-05-18	1,000	1,015	989	1,009	113,200	252.25
2011-05-17	981	1,000	976	994	130,100	248.50
2011-05-16	969	978	938	968	188,000	242
2011-05-13	1,008	1,010	930	966	498,200	241.50
2011-05-12	1,032	1,043	1,021	1,038	118,400	259.50
2011-05-11	1,035	1,036	1,023	1,035	50,900	258.75
2011-05-10	1,022	1,031	1,007	1,030	67,100	257.50
2011-05-09	1,035	1,035	1,013	1,018	58,100	254.50
2011-05-06	1,014	1,026	1,007	1,025	135,100	256.25
2011-05-02	1,000	1,045	1,000	1,030	159,700	257.50
2011-04-28	954	985	953	985	198,600	246.25
2011-04-27	953	957	948	950	120,100	237.50
2011-04-26	950	955	932	948	193,800	237
2011-04-25	942	959	940	949	135,800	237.25
2011-04-22	953	960	935	947	398,600	236.75
2011-04-21	1,000	1,004	975	977	174,100	244.25
2011-04-20	1,005	1,006	992	994	95,000	248.50
2011-04-19	1,000	1,008	988	995	118,700	248.75
2011-04-18	1,010	1,017	999	1,002	160,900	250.50
2011-04-15	1,030	1,035	1,018	1,020	46,600	255
2011-04-14	1,023	1,030	1,015	1,020	103,800	255
2011-04-13	1,010	1,032	1,008	1,023	82,300	255.75
2011-04-12	1,032	1,035	1,015	1,021	91,500	255.25
2011-04-11	1,050	1,050	1,032	1,040	91,800	260
2011-04-08	1,020	1,046	1,004	1,041	171,000	260.25
2011-04-07	1,036	1,047	1,021	1,028	104,800	257
2011-04-06	1,079	1,079	1,036	1,046	98,600	261.50
2011-04-05	1,081	1,081	1,044	1,049	151,900	262.25
2011-04-04	1,098	1,105	1,080	1,080	134,800	270
2011-04-01	1,128	1,140	1,110	1,110	122,500	277.50
2011-03-31	1,139	1,139	1,123	1,132	56,500	283
2011-03-30	1,122	1,137	1,105	1,129	102,100	282.25
2011-03-29	1,105	1,135	1,104	1,129	192,500	282.25
2011-03-28	1,160	1,160	1,139	1,153	535,300	288.25
2011-03-25	1,167	1,174	1,158	1,160	107,800	290
2011-03-24	1,166	1,182	1,163	1,164	95,100	291
2011-03-23	1,174	1,189	1,150	1,163	138,500	290.75
2011-03-22	1,110	1,159	1,110	1,150	143,500	287.50
2011-03-18	1,052	1,071	1,032	1,069	144,200	267.25
2011-03-17	990	1,046	981	1,022	233,000	255.50
2011-03-16	980	1,070	980	1,041	224,800	260.25
2011-03-15	1,100	1,108	885	991	225,800	247.75
2011-03-14	1,051	1,176	1,033	1,104	221,500	276
2011-03-11	1,302	1,305	1,291	1,291	202,000	322.75
2011-03-10	1,328	1,329	1,310	1,313	102,500	328.25
2011-03-09	1,331	1,337	1,330	1,330	63,900	332.50
2011-03-08	1,322	1,338	1,322	1,333	40,900	333.25
2011-03-07	1,337	1,338	1,322	1,328	92,100	332
2011-03-04	1,340	1,351	1,335	1,335	95,800	333.75
2011-03-03	1,338	1,339	1,333	1,337	59,000	334.25
2011-03-02	1,350	1,350	1,333	1,333	140,200	333.25
2011-03-01	1,339	1,360	1,333	1,358	113,800	339.50
2011-02-28	1,325	1,350	1,318	1,344	90,400	336
2011-02-25	1,310	1,325	1,310	1,325	89,300	331.25
2011-02-24	1,340	1,340	1,320	1,320	107,500	330
2011-02-23	1,336	1,352	1,336	1,341	94,800	335.25
2011-02-22	1,359	1,359	1,340	1,346	168,200	336.50
2011-02-21	1,370	1,371	1,360	1,363	126,900	340.75
2011-02-18	1,372	1,378	1,372	1,378	73,200	344.50
2011-02-17	1,381	1,386	1,359	1,372	316,700	343
2011-02-16	1,385	1,390	1,381	1,382	99,700	345.50
2011-02-15	1,380	1,398	1,380	1,391	74,800	347.75
2011-02-14	1,380	1,400	1,379	1,389	185,800	347.25
2011-02-10	1,393	1,398	1,390	1,390	71,100	347.50
2011-02-09	1,399	1,401	1,391	1,396	37,600	349
2011-02-08	1,392	1,406	1,391	1,393	78,300	348.25
2011-02-07	1,410	1,411	1,403	1,406	57,100	351.50
2011-02-04	1,409	1,410	1,397	1,404	75,100	351
2011-02-03	1,401	1,405	1,394	1,405	58,600	351.25
2011-02-02	1,390	1,401	1,387	1,397	100,100	349.25
2011-02-01	1,387	1,388	1,379	1,387	48,600	346.75
2011-01-31	1,376	1,386	1,373	1,381	71,800	345.25
2011-01-28	1,402	1,403	1,386	1,393	79,200	348.25
2011-01-27	1,419	1,421	1,400	1,407	52,800	351.75
2011-01-26	1,401	1,420	1,401	1,413	63,200	353.25
2011-01-25	1,412	1,418	1,400	1,407	99,900	351.75
2011-01-24	1,386	1,426	1,385	1,424	190,300	356
2011-01-21	1,379	1,396	1,379	1,383	148,400	345.75
2011-01-20	1,388	1,391	1,379	1,379	61,800	344.75
2011-01-19	1,386	1,396	1,379	1,395	75,700	348.75
2011-01-18	1,377	1,386	1,377	1,382	53,800	345.50
2011-01-17	1,380	1,392	1,380	1,380	63,300	345
2011-01-14	1,385	1,393	1,378	1,380	74,100	345
2011-01-13	1,390	1,395	1,385	1,391	66,200	347.75
2011-01-12	1,390	1,397	1,387	1,389	84,100	347.25
2011-01-11	1,385	1,389	1,372	1,386	73,900	346.50
2011-01-07	1,387	1,393	1,380	1,380	75,700	345
2011-01-06	1,397	1,397	1,376	1,388	156,500	347
2011-01-05	1,384	1,390	1,373	1,382	67,800	345.50
2011-01-04	1,379	1,399	1,370	1,384	88,100	346

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