4681 リゾートトラスト(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,714	1,715	1,673	1,697	88,300	424.25
2012-12-27	1,728	1,728	1,690	1,695	114,200	423.75
2012-12-26	1,682	1,720	1,680	1,714	184,300	428.50
2012-12-25	1,660	1,685	1,659	1,668	91,000	417
2012-12-21	1,627	1,658	1,627	1,657	135,400	414.25
2012-12-20	1,627	1,637	1,620	1,632	73,000	408
2012-12-19	1,638	1,644	1,621	1,639	88,000	409.75
2012-12-18	1,602	1,633	1,596	1,627	169,600	406.75
2012-12-17	1,622	1,624	1,607	1,609	62,000	402.25
2012-12-14	1,596	1,618	1,596	1,608	146,400	402
2012-12-13	1,611	1,611	1,595	1,596	106,300	399
2012-12-12	1,628	1,628	1,603	1,611	110,400	402.75
2012-12-11	1,630	1,630	1,605	1,613	98,900	403.25
2012-12-10	1,654	1,655	1,621	1,636	107,300	409
2012-12-07	1,617	1,641	1,615	1,631	87,000	407.75
2012-12-06	1,624	1,643	1,615	1,625	112,100	406.25
2012-12-05	1,609	1,627	1,607	1,619	71,000	404.75
2012-12-04	1,627	1,649	1,610	1,615	138,800	403.75
2012-12-03	1,635	1,645	1,629	1,635	85,200	408.75
2012-11-30	1,659	1,659	1,620	1,620	109,100	405
2012-11-29	1,645	1,662	1,628	1,659	137,800	414.75
2012-11-28	1,650	1,650	1,614	1,618	96,200	404.50
2012-11-27	1,605	1,650	1,605	1,646	180,300	411.50
2012-11-26	1,612	1,620	1,600	1,605	110,500	401.25
2012-11-22	1,609	1,628	1,602	1,604	148,900	401
2012-11-21	1,613	1,631	1,606	1,623	152,400	405.75
2012-11-20	1,590	1,629	1,584	1,602	306,600	400.50
2012-11-19	1,535	1,591	1,526	1,586	279,400	396.50
2012-11-16	1,532	1,537	1,510	1,518	131,500	379.50
2012-11-15	1,535	1,560	1,532	1,539	179,100	384.75
2012-11-14	1,540	1,559	1,531	1,539	180,800	384.75
2012-11-13	1,520	1,557	1,502	1,542	235,500	385.50
2012-11-12	1,493	1,493	1,465	1,468	48,900	367
2012-11-09	1,480	1,500	1,477	1,484	47,700	371
2012-11-08	1,492	1,497	1,485	1,487	38,500	371.75
2012-11-07	1,529	1,529	1,501	1,502	26,800	375.50
2012-11-06	1,524	1,529	1,507	1,513	39,200	378.25
2012-11-05	1,540	1,545	1,533	1,537	42,600	384.25
2012-11-02	1,530	1,548	1,530	1,540	102,900	385
2012-11-01	1,500	1,524	1,497	1,524	109,800	381
2012-10-31	1,508	1,510	1,485	1,488	113,900	372
2012-10-30	1,521	1,522	1,492	1,504	189,800	376
2012-10-29	1,525	1,550	1,518	1,523	119,900	380.75
2012-10-26	1,519	1,530	1,506	1,520	121,500	380
2012-10-25	1,496	1,510	1,485	1,510	87,200	377.50
2012-10-24	1,494	1,500	1,488	1,493	69,700	373.25
2012-10-23	1,495	1,498	1,488	1,498	67,100	374.50
2012-10-22	1,477	1,496	1,475	1,488	56,400	372
2012-10-19	1,470	1,480	1,462	1,476	42,500	369
2012-10-18	1,475	1,481	1,460	1,468	97,000	367
2012-10-17	1,498	1,502	1,470	1,472	109,500	368
2012-10-16	1,467	1,498	1,467	1,489	77,600	372.25
2012-10-15	1,500	1,504	1,453	1,460	89,100	365
2012-10-12	1,467	1,500	1,463	1,494	163,000	373.50
2012-10-11	1,470	1,480	1,455	1,459	58,700	364.75
2012-10-10	1,473	1,488	1,461	1,469	79,600	367.25
2012-10-09	1,449	1,492	1,447	1,472	128,400	368
2012-10-05	1,453	1,453	1,432	1,446	38,300	361.50
2012-10-04	1,437	1,460	1,437	1,442	54,000	360.50
2012-10-03	1,436	1,447	1,426	1,435	69,600	358.75
2012-10-02	1,429	1,442	1,421	1,430	58,300	357.50
2012-10-01	1,450	1,453	1,426	1,430	41,800	357.50
2012-09-28	1,486	1,487	1,450	1,456	68,000	364
2012-09-27	1,487	1,487	1,466	1,480	29,800	370
2012-09-26	1,479	1,490	1,464	1,486	89,100	371.50
2012-09-25	1,492	1,492	1,468	1,490	96,000	372.50
2012-09-24	1,476	1,492	1,473	1,492	72,400	373
2012-09-21	1,468	1,488	1,468	1,477	63,200	369.25
2012-09-20	1,465	1,478	1,455	1,466	75,700	366.50
2012-09-19	1,440	1,471	1,440	1,466	78,000	366.50
2012-09-18	1,449	1,460	1,441	1,446	100,400	361.50
2012-09-14	1,449	1,450	1,435	1,438	111,100	359.50
2012-09-13	1,410	1,437	1,409	1,433	116,500	358.25
2012-09-12	1,412	1,419	1,407	1,413	77,200	353.25
2012-09-11	1,407	1,414	1,400	1,406	77,000	351.50
2012-09-10	1,419	1,419	1,410	1,414	30,200	353.50
2012-09-07	1,420	1,425	1,415	1,417	71,700	354.25
2012-09-06	1,405	1,429	1,403	1,420	78,200	355
2012-09-05	1,425	1,428	1,413	1,413	61,700	353.25
2012-09-04	1,445	1,445	1,427	1,429	85,900	357.25
2012-09-03	1,465	1,470	1,449	1,456	87,100	364
2012-08-31	1,456	1,480	1,455	1,472	134,200	368
2012-08-30	1,456	1,471	1,445	1,467	125,800	366.75
2012-08-29	1,449	1,464	1,441	1,463	150,800	365.75
2012-08-28	1,431	1,450	1,431	1,442	92,100	360.50
2012-08-27	1,441	1,462	1,441	1,448	89,800	362
2012-08-24	1,435	1,451	1,425	1,445	75,800	361.25
2012-08-23	1,454	1,469	1,450	1,465	88,000	366.25
2012-08-22	1,455	1,469	1,449	1,469	87,900	367.25
2012-08-21	1,455	1,460	1,441	1,458	83,300	364.50
2012-08-20	1,438	1,470	1,437	1,459	90,100	364.75
2012-08-17	1,460	1,460	1,433	1,441	89,700	360.25
2012-08-16	1,476	1,476	1,449	1,465	80,200	366.25
2012-08-15	1,470	1,500	1,465	1,477	134,200	369.25
2012-08-14	1,459	1,478	1,457	1,475	143,900	368.75
2012-08-13	1,460	1,465	1,448	1,452	66,700	363
2012-08-10	1,445	1,466	1,445	1,465	41,800	366.25
2012-08-09	1,464	1,468	1,447	1,459	44,900	364.75
2012-08-08	1,446	1,469	1,442	1,464	107,500	366
2012-08-07	1,435	1,446	1,434	1,440	80,100	360
2012-08-06	1,389	1,476	1,388	1,446	192,300	361.50
2012-08-03	1,375	1,391	1,363	1,387	53,600	346.75
2012-08-02	1,379	1,390	1,368	1,384	62,500	346
2012-08-01	1,369	1,379	1,369	1,374	25,900	343.50
2012-07-31	1,374	1,385	1,368	1,380	36,700	345
2012-07-30	1,381	1,384	1,368	1,384	54,700	346
2012-07-27	1,380	1,387	1,373	1,379	56,200	344.75
2012-07-26	1,360	1,380	1,346	1,379	79,300	344.75
2012-07-25	1,332	1,350	1,329	1,340	39,100	335
2012-07-24	1,350	1,375	1,335	1,350	40,300	337.50
2012-07-23	1,347	1,376	1,341	1,355	64,600	338.75
2012-07-20	1,380	1,380	1,355	1,355	31,000	338.75
2012-07-19	1,374	1,378	1,361	1,375	71,400	343.75
2012-07-18	1,339	1,372	1,336	1,370	57,800	342.50
2012-07-17	1,349	1,354	1,333	1,339	41,100	334.75
2012-07-13	1,350	1,365	1,345	1,349	46,500	337.25
2012-07-12	1,371	1,378	1,355	1,357	34,900	339.25
2012-07-11	1,361	1,371	1,357	1,370	45,300	342.50
2012-07-10	1,357	1,373	1,357	1,365	72,900	341.25
2012-07-09	1,339	1,361	1,337	1,357	42,900	339.25
2012-07-06	1,350	1,357	1,339	1,347	47,200	336.75
2012-07-05	1,348	1,350	1,343	1,346	57,700	336.50
2012-07-04	1,336	1,348	1,335	1,343	46,400	335.75
2012-07-03	1,323	1,335	1,323	1,331	27,900	332.75
2012-07-02	1,334	1,334	1,313	1,317	28,800	329.25
2012-06-29	1,325	1,339	1,300	1,325	83,500	331.25
2012-06-28	1,320	1,337	1,314	1,334	40,000	333.50
2012-06-27	1,293	1,320	1,293	1,319	36,600	329.75
2012-06-26	1,303	1,317	1,286	1,292	42,600	323
2012-06-25	1,319	1,320	1,302	1,307	36,700	326.75
2012-06-22	1,305	1,333	1,305	1,320	77,200	330
2012-06-21	1,316	1,316	1,301	1,314	53,900	328.50
2012-06-20	1,309	1,327	1,306	1,313	64,500	328.25
2012-06-19	1,301	1,309	1,291	1,296	41,200	324
2012-06-18	1,320	1,320	1,297	1,301	55,500	325.25
2012-06-15	1,317	1,322	1,298	1,304	94,000	326
2012-06-14	1,299	1,317	1,297	1,307	44,000	326.75
2012-06-13	1,318	1,322	1,302	1,303	107,700	325.75
2012-06-12	1,307	1,320	1,307	1,318	77,500	329.50
2012-06-11	1,340	1,347	1,325	1,329	69,500	332.25
2012-06-08	1,340	1,341	1,327	1,334	130,300	333.50
2012-06-07	1,320	1,339	1,313	1,339	87,000	334.75
2012-06-06	1,296	1,316	1,294	1,312	55,500	328
2012-06-05	1,275	1,292	1,273	1,292	85,000	323
2012-06-04	1,288	1,300	1,281	1,287	69,800	321.75
2012-06-01	1,297	1,308	1,291	1,303	142,900	325.75
2012-05-31	1,295	1,320	1,289	1,311	146,200	327.75
2012-05-30	1,303	1,310	1,295	1,310	110,900	327.50
2012-05-29	1,300	1,313	1,290	1,309	82,800	327.25
2012-05-28	1,286	1,312	1,285	1,307	99,800	326.75
2012-05-25	1,275	1,297	1,275	1,288	154,900	322
2012-05-24	1,259	1,287	1,246	1,279	265,100	319.75
2012-05-23	1,258	1,258	1,230	1,235	128,400	308.75
2012-05-22	1,247	1,268	1,240	1,246	60,300	311.50
2012-05-21	1,215	1,257	1,215	1,243	90,600	310.75
2012-05-18	1,222	1,238	1,204	1,217	99,300	304.25
2012-05-17	1,224	1,262	1,224	1,247	100,700	311.75
2012-05-16	1,267	1,267	1,248	1,254	72,100	313.50
2012-05-15	1,268	1,275	1,251	1,265	65,500	316.25
2012-05-14	1,270	1,286	1,267	1,267	43,900	316.75
2012-05-11	1,307	1,314	1,273	1,277	61,500	319.25
2012-05-10	1,304	1,318	1,291	1,312	50,100	328
2012-05-09	1,328	1,329	1,303	1,304	56,700	326
2012-05-08	1,339	1,349	1,322	1,339	77,100	334.75
2012-05-07	1,321	1,339	1,321	1,327	85,900	331.75
2012-05-02	1,335	1,347	1,330	1,347	61,200	336.75
2012-05-01	1,317	1,355	1,316	1,341	98,900	335.25
2012-04-27	1,330	1,345	1,307	1,324	111,700	331
2012-04-26	1,344	1,354	1,329	1,336	88,300	334
2012-04-25	1,320	1,348	1,320	1,344	135,700	336
2012-04-24	1,315	1,325	1,298	1,301	76,700	325.25
2012-04-23	1,342	1,346	1,325	1,338	103,000	334.50
2012-04-20	1,322	1,343	1,318	1,341	66,800	335.25
2012-04-19	1,349	1,349	1,319	1,321	76,300	330.25
2012-04-18	1,347	1,351	1,332	1,349	74,000	337.25
2012-04-17	1,345	1,347	1,328	1,343	93,200	335.75
2012-04-16	1,310	1,350	1,306	1,344	197,300	336
2012-04-13	1,305	1,335	1,304	1,332	164,000	333
2012-04-12	1,299	1,311	1,293	1,304	166,200	326
2012-04-11	1,255	1,285	1,250	1,282	153,100	320.50
2012-04-10	1,265	1,280	1,257	1,259	59,900	314.75
2012-04-09	1,251	1,272	1,250	1,262	60,700	315.50
2012-04-06	1,261	1,280	1,255	1,276	105,000	319
2012-04-05	1,287	1,306	1,282	1,298	89,500	324.50
2012-04-04	1,326	1,328	1,291	1,301	85,500	325.25
2012-04-03	1,310	1,328	1,306	1,321	100,300	330.25
2012-04-02	1,335	1,342	1,319	1,333	131,300	333.25
2012-03-30	1,352	1,353	1,340	1,343	115,400	335.75
2012-03-29	1,330	1,353	1,323	1,349	161,600	337.25
2012-03-28	1,360	1,369	1,333	1,358	583,700	339.50
2012-03-27	1,384	1,387	1,376	1,386	597,900	346.50
2012-03-26	1,356	1,365	1,348	1,354	220,900	338.50
2012-03-23	1,376	1,376	1,351	1,352	257,400	338
2012-03-22	1,346	1,364	1,346	1,364	133,600	341
2012-03-21	1,346	1,355	1,332	1,345	172,700	336.25
2012-03-19	1,350	1,362	1,344	1,351	165,200	337.75
2012-03-16	1,329	1,345	1,318	1,344	172,800	336
2012-03-15	1,313	1,331	1,306	1,316	144,000	329
2012-03-14	1,318	1,330	1,301	1,303	94,300	325.75
2012-03-13	1,298	1,320	1,297	1,304	153,000	326
2012-03-12	1,297	1,300	1,290	1,291	126,600	322.75
2012-03-09	1,295	1,300	1,280	1,283	197,500	320.75
2012-03-08	1,284	1,292	1,277	1,289	118,100	322.25
2012-03-07	1,270	1,285	1,270	1,277	93,800	319.25
2012-03-06	1,275	1,286	1,266	1,279	178,500	319.75
2012-03-05	1,268	1,278	1,257	1,268	146,700	317
2012-03-02	1,265	1,274	1,261	1,269	94,100	317.25
2012-03-01	1,267	1,269	1,239	1,250	160,900	312.50
2012-02-29	1,287	1,288	1,255	1,258	153,600	314.50
2012-02-28	1,257	1,279	1,248	1,275	99,500	318.75
2012-02-27	1,280	1,280	1,257	1,261	113,500	315.25
2012-02-24	1,262	1,262	1,250	1,258	59,000	314.50
2012-02-23	1,257	1,262	1,240	1,257	65,600	314.25
2012-02-22	1,227	1,249	1,223	1,249	111,600	312.25
2012-02-21	1,225	1,232	1,214	1,232	85,300	308
2012-02-20	1,233	1,241	1,217	1,220	96,700	305
2012-02-17	1,225	1,232	1,215	1,217	119,500	304.25
2012-02-16	1,230	1,243	1,218	1,231	76,000	307.75
2012-02-15	1,256	1,256	1,224	1,232	226,400	308
2012-02-14	1,260	1,266	1,241	1,255	101,700	313.75
2012-02-13	1,242	1,274	1,240	1,270	70,000	317.50
2012-02-10	1,246	1,249	1,233	1,242	33,800	310.50
2012-02-09	1,243	1,249	1,230	1,244	51,600	311
2012-02-08	1,243	1,247	1,226	1,240	62,700	310
2012-02-07	1,231	1,245	1,221	1,242	41,900	310.50
2012-02-06	1,225	1,235	1,222	1,232	57,600	308
2012-02-03	1,225	1,227	1,213	1,217	32,900	304.25
2012-02-02	1,221	1,242	1,221	1,225	62,600	306.25
2012-02-01	1,217	1,235	1,216	1,221	48,100	305.25
2012-01-31	1,215	1,216	1,207	1,208	42,600	302
2012-01-30	1,193	1,222	1,193	1,217	68,800	304.25
2012-01-27	1,181	1,193	1,180	1,185	59,700	296.25
2012-01-26	1,181	1,182	1,164	1,180	67,500	295
2012-01-25	1,178	1,189	1,175	1,181	44,500	295.25
2012-01-24	1,168	1,179	1,160	1,177	29,700	294.25
2012-01-23	1,149	1,173	1,149	1,166	94,400	291.50
2012-01-20	1,132	1,155	1,132	1,149	52,900	287.25
2012-01-19	1,150	1,153	1,132	1,132	59,900	283
2012-01-18	1,155	1,166	1,152	1,159	51,200	289.75
2012-01-17	1,156	1,156	1,130	1,147	30,900	286.75
2012-01-16	1,147	1,158	1,123	1,156	42,500	289
2012-01-13	1,126	1,153	1,120	1,148	41,300	287
2012-01-12	1,134	1,137	1,117	1,117	49,800	279.25
2012-01-11	1,157	1,161	1,131	1,134	25,600	283.50
2012-01-10	1,150	1,166	1,147	1,152	38,300	288
2012-01-06	1,148	1,153	1,136	1,142	27,500	285.50
2012-01-05	1,161	1,167	1,147	1,148	18,800	287
2012-01-04	1,140	1,174	1,139	1,171	61,400	292.75

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