4681 リゾートトラスト(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,699	2,699	2,645	2,651	175,700	1,325.50
2014-12-29	2,695	2,705	2,651	2,682	309,500	1,341
2014-12-26	2,678	2,694	2,666	2,688	160,400	1,344
2014-12-25	2,684	2,696	2,669	2,682	148,700	1,341
2014-12-24	2,660	2,696	2,653	2,683	345,700	1,341.50
2014-12-22	2,660	2,661	2,620	2,648	333,000	1,324
2014-12-19	2,625	2,680	2,603	2,652	884,100	1,326
2014-12-18	2,625	2,625	2,582	2,585	615,400	1,292.50
2014-12-17	2,564	2,615	2,551	2,565	532,400	1,282.50
2014-12-16	2,610	2,639	2,586	2,595	459,800	1,297.50
2014-12-15	2,621	2,657	2,611	2,620	589,700	1,310
2014-12-12	2,602	2,650	2,599	2,624	661,400	1,312
2014-12-11	2,547	2,595	2,533	2,579	606,300	1,289.50
2014-12-10	2,574	2,577	2,531	2,548	443,000	1,274
2014-12-09	2,584	2,607	2,575	2,581	474,600	1,290.50
2014-12-08	2,570	2,674	2,569	2,613	1,067,600	1,306.50
2014-12-05	2,530	2,540	2,515	2,529	357,600	1,264.50
2014-12-04	2,490	2,537	2,474	2,534	906,100	1,267
2014-12-03	2,450	2,479	2,429	2,454	623,900	1,227
2014-12-02	2,435	2,450	2,427	2,440	388,300	1,220
2014-12-01	2,469	2,495	2,455	2,462	435,700	1,231
2014-11-28	2,387	2,445	2,383	2,437	566,500	1,218.50
2014-11-27	2,371	2,389	2,351	2,356	349,500	1,178
2014-11-26	2,334	2,375	2,334	2,355	315,800	1,177.50
2014-11-25	2,370	2,383	2,338	2,341	436,400	1,170.50
2014-11-21	2,386	2,417	2,370	2,375	456,000	1,187.50
2014-11-20	2,442	2,445	2,394	2,401	292,000	1,200.50
2014-11-19	2,435	2,471	2,427	2,434	367,700	1,217
2014-11-18	2,369	2,440	2,368	2,437	735,200	1,218.50
2014-11-17	2,461	2,465	2,315	2,328	1,510,600	1,164
2014-11-14	2,534	2,547	2,476	2,490	1,479,500	1,245
2014-11-13	2,522	2,586	2,522	2,572	317,800	1,286
2014-11-12	2,565	2,575	2,501	2,552	663,700	1,276
2014-11-11	2,579	2,619	2,554	2,594	242,700	1,297
2014-11-10	2,558	2,586	2,543	2,579	224,800	1,289.50
2014-11-07	2,580	2,591	2,557	2,569	287,600	1,284.50
2014-11-06	2,660	2,679	2,570	2,577	335,500	1,288.50
2014-11-05	2,690	2,718	2,548	2,644	622,200	1,322
2014-11-04	2,756	2,765	2,687	2,699	573,800	1,349.50
2014-10-31	2,593	2,667	2,561	2,660	628,400	1,330
2014-10-30	2,556	2,584	2,552	2,584	546,300	1,292
2014-10-29	2,552	2,569	2,533	2,558	239,000	1,279
2014-10-28	2,535	2,552	2,525	2,546	278,500	1,273
2014-10-27	2,515	2,546	2,509	2,533	345,800	1,266.50
2014-10-24	2,495	2,509	2,471	2,495	374,900	1,247.50
2014-10-23	2,428	2,492	2,417	2,481	339,700	1,240.50
2014-10-22	2,403	2,457	2,399	2,451	292,900	1,225.50
2014-10-21	2,424	2,459	2,367	2,372	486,800	1,186
2014-10-20	2,405	2,445	2,346	2,436	567,800	1,218
2014-10-17	2,423	2,485	2,352	2,359	719,700	1,179.50
2014-10-16	2,360	2,438	2,340	2,408	754,100	1,204
2014-10-15	2,331	2,367	2,324	2,362	296,500	1,181
2014-10-14	2,331	2,335	2,302	2,329	449,200	1,164.50
2014-10-10	2,429	2,444	2,341	2,381	697,400	1,190.50
2014-10-09	2,470	2,499	2,455	2,476	461,800	1,238
2014-10-08	2,428	2,469	2,395	2,467	451,500	1,233.50
2014-10-07	2,447	2,487	2,434	2,442	296,100	1,221
2014-10-06	2,459	2,462	2,426	2,443	402,800	1,221.50
2014-10-03	2,382	2,443	2,382	2,438	370,300	1,219
2014-10-02	2,403	2,418	2,374	2,382	483,900	1,191
2014-10-01	2,447	2,469	2,433	2,434	249,100	1,217
2014-09-30	2,454	2,478	2,418	2,449	326,700	1,224.50
2014-09-29	2,433	2,488	2,433	2,469	466,500	1,234.50
2014-09-26	2,390	2,428	2,389	2,416	349,700	1,208
2014-09-25	2,401	2,407	2,384	2,407	456,200	1,203.50
2014-09-24	2,401	2,415	2,373	2,381	339,600	1,190.50
2014-09-22	2,408	2,427	2,384	2,427	367,500	1,213.50
2014-09-19	2,370	2,414	2,347	2,410	426,600	1,205
2014-09-18	2,360	2,372	2,342	2,355	462,900	1,177.50
2014-09-17	2,355	2,361	2,339	2,343	263,000	1,171.50
2014-09-16	2,350	2,367	2,342	2,355	527,700	1,177.50
2014-09-12	2,390	2,391	2,336	2,342	690,100	1,171
2014-09-11	2,459	2,478	2,395	2,403	662,700	1,201.50
2014-09-10	2,440	2,450	2,414	2,440	345,700	1,220
2014-09-09	2,430	2,437	2,406	2,433	288,000	1,216.50
2014-09-08	2,399	2,429	2,392	2,422	380,900	1,211
2014-09-05	2,405	2,420	2,357	2,371	572,500	1,185.50
2014-09-04	2,319	2,452	2,302	2,405	1,123,800	1,202.50
2014-09-03	2,310	2,333	2,277	2,292	321,900	1,146
2014-09-02	2,290	2,308	2,276	2,299	230,000	1,149.50
2014-09-01	2,282	2,287	2,253	2,268	184,700	1,134
2014-08-29	2,281	2,297	2,269	2,283	203,300	1,141.50
2014-08-28	2,312	2,313	2,284	2,293	262,600	1,146.50
2014-08-27	2,330	2,364	2,316	2,326	293,800	1,163
2014-08-26	2,360	2,360	2,321	2,323	244,100	1,161.50
2014-08-25	2,335	2,373	2,325	2,358	313,200	1,179
2014-08-22	2,329	2,335	2,299	2,312	298,700	1,156
2014-08-21	2,324	2,330	2,286	2,312	331,300	1,156
2014-08-20	2,286	2,300	2,261	2,283	292,600	1,141.50
2014-08-19	2,300	2,306	2,270	2,299	284,900	1,149.50
2014-08-18	2,274	2,288	2,235	2,267	421,100	1,133.50
2014-08-15	2,314	2,319	2,266	2,288	485,300	1,144
2014-08-14	2,314	2,347	2,303	2,325	435,700	1,162.50
2014-08-13	2,302	2,305	2,265	2,286	374,600	1,143
2014-08-12	2,305	2,348	2,299	2,318	359,800	1,159
2014-08-11	2,309	2,353	2,280	2,290	1,099,700	1,145
2014-08-08	2,160	2,378	2,159	2,275	1,511,900	1,137.50
2014-08-07	2,115	2,156	2,102	2,149	502,000	1,074.50
2014-08-06	2,129	2,144	2,103	2,104	255,500	1,052
2014-08-05	2,171	2,187	2,141	2,142	300,000	1,071
2014-08-04	2,130	2,194	2,124	2,184	295,000	1,092
2014-08-01	2,150	2,160	2,111	2,139	624,900	1,069.50
2014-07-31	2,168	2,181	2,131	2,148	382,500	1,074
2014-07-30	2,172	2,186	2,157	2,172	205,500	1,086
2014-07-29	2,157	2,177	2,145	2,172	163,800	1,086
2014-07-28	2,175	2,175	2,146	2,160	154,400	1,080
2014-07-25	2,149	2,170	2,143	2,167	181,000	1,083.50
2014-07-24	2,159	2,169	2,134	2,149	186,800	1,074.50
2014-07-23	2,152	2,162	2,140	2,143	160,400	1,071.50
2014-07-22	2,150	2,172	2,140	2,152	164,700	1,076
2014-07-18	2,115	2,138	2,100	2,133	203,700	1,066.50
2014-07-17	2,180	2,190	2,151	2,165	264,400	1,082.50
2014-07-16	2,150	2,173	2,139	2,167	379,000	1,083.50
2014-07-15	2,114	2,145	2,097	2,136	338,800	1,068
2014-07-14	2,099	2,110	2,081	2,103	193,900	1,051.50
2014-07-11	2,060	2,105	2,055	2,084	300,900	1,042
2014-07-10	2,085	2,100	2,071	2,072	152,000	1,036
2014-07-09	2,061	2,104	2,054	2,085	241,000	1,042.50
2014-07-08	2,100	2,104	2,074	2,094	487,600	1,047
2014-07-07	2,134	2,144	2,106	2,112	506,800	1,056
2014-07-04	2,153	2,160	2,132	2,153	473,300	1,076.50
2014-07-03	2,110	2,181	2,107	2,167	699,700	1,083.50
2014-07-02	2,094	2,111	2,079	2,102	520,900	1,051
2014-07-01	2,040	2,095	2,035	2,088	582,200	1,044
2014-06-30	2,029	2,039	1,990	2,022	411,500	1,011
2014-06-27	2,043	2,071	2,002	2,023	735,400	1,011.50
2014-06-26	1,988	2,000	1,975	1,988	342,900	994
2014-06-25	1,979	2,004	1,970	1,998	351,200	999
2014-06-24	1,962	2,000	1,950	1,980	423,300	990
2014-06-23	1,970	1,983	1,955	1,976	501,400	988
2014-06-20	1,945	1,983	1,930	1,969	601,000	984.50
2014-06-19	1,910	1,943	1,910	1,936	567,000	968
2014-06-18	1,897	1,918	1,890	1,906	319,200	953
2014-06-17	1,898	1,907	1,878	1,897	176,500	948.50
2014-06-16	1,900	1,909	1,880	1,889	190,700	944.50
2014-06-13	1,880	1,900	1,865	1,896	413,400	948
2014-06-12	1,882	1,893	1,868	1,882	387,800	941
2014-06-11	1,892	1,909	1,883	1,898	230,300	949
2014-06-10	1,919	1,919	1,872	1,879	272,300	939.50
2014-06-09	1,946	1,946	1,872	1,890	328,300	945
2014-06-06	1,922	1,940	1,920	1,930	254,100	965
2014-06-05	1,935	1,937	1,915	1,935	289,500	967.50
2014-06-04	1,913	1,933	1,895	1,933	389,800	966.50
2014-06-03	1,910	1,917	1,891	1,912	583,400	956
2014-06-02	1,890	1,910	1,878	1,905	524,000	952.50
2014-05-30	1,877	1,892	1,868	1,876	393,200	938
2014-05-29	1,850	1,893	1,834	1,887	370,600	943.50
2014-05-28	1,845	1,878	1,840	1,864	352,600	932
2014-05-27	1,860	1,895	1,843	1,845	396,700	922.50
2014-05-26	1,811	1,869	1,809	1,861	595,800	930.50
2014-05-23	1,788	1,799	1,769	1,796	358,300	898
2014-05-22	1,763	1,784	1,759	1,779	410,900	889.50
2014-05-21	1,740	1,785	1,730	1,763	588,700	881.50
2014-05-20	1,683	1,756	1,680	1,749	893,000	874.50
2014-05-19	1,640	1,673	1,637	1,664	616,300	832
2014-05-16	1,614	1,640	1,589	1,637	320,500	818.50
2014-05-15	1,606	1,628	1,584	1,620	272,700	810
2014-05-14	1,630	1,640	1,615	1,628	225,900	814
2014-05-13	1,600	1,628	1,586	1,625	222,600	812.50
2014-05-12	1,605	1,613	1,581	1,582	185,300	791
2014-05-09	1,588	1,635	1,588	1,619	319,100	809.50
2014-05-08	1,602	1,608	1,585	1,588	258,400	794
2014-05-07	1,608	1,617	1,593	1,599	276,700	799.50
2014-05-02	1,624	1,635	1,606	1,632	111,900	816
2014-05-01	1,610	1,637	1,604	1,637	185,500	818.50
2014-04-30	1,620	1,622	1,587	1,601	252,800	800.50
2014-04-28	1,592	1,592	1,564	1,580	157,800	790
2014-04-25	1,623	1,630	1,584	1,588	283,400	794
2014-04-24	1,589	1,611	1,576	1,611	323,100	805.50
2014-04-23	1,592	1,599	1,586	1,597	142,300	798.50
2014-04-22	1,596	1,603	1,571	1,585	225,500	792.50
2014-04-21	1,591	1,606	1,583	1,600	174,000	800
2014-04-18	1,578	1,592	1,561	1,591	271,100	795.50
2014-04-17	1,537	1,576	1,530	1,566	443,000	783
2014-04-16	1,509	1,539	1,505	1,527	287,900	763.50
2014-04-15	1,530	1,544	1,507	1,511	224,000	755.50
2014-04-14	1,525	1,547	1,518	1,527	167,100	763.50
2014-04-11	1,521	1,536	1,503	1,530	325,800	765
2014-04-10	1,603	1,604	1,545	1,547	375,400	773.50
2014-04-09	1,602	1,618	1,563	1,576	384,500	788
2014-04-08	1,637	1,649	1,608	1,609	246,300	804.50
2014-04-07	1,670	1,679	1,650	1,657	239,500	828.50
2014-04-04	1,673	1,688	1,668	1,685	273,000	842.50
2014-04-03	1,670	1,686	1,652	1,663	290,800	831.50
2014-04-02	1,643	1,676	1,631	1,649	514,700	824.50
2014-04-01	1,610	1,630	1,604	1,629	386,700	814.50
2014-03-31	1,596	1,597	1,560	1,597	339,500	798.50
2014-03-28	1,581	1,607	1,567	1,597	315,500	798.50
2014-03-27	1,575	1,577	1,531	1,569	600,700	784.50
2014-03-26	1,635	1,640	1,589	1,599	961,800	799.50
2014-03-25	1,568	1,602	1,568	1,589	499,900	794.50
2014-03-24	1,601	1,640	1,561	1,568	993,800	784
2014-03-20	1,655	1,673	1,601	1,601	1,723,100	800.50
2014-03-19	1,670	1,674	1,625	1,656	506,100	828
2014-03-18	1,666	1,696	1,641	1,669	509,600	834.50
2014-03-17	1,635	1,663	1,632	1,635	465,000	817.50
2014-03-14	1,646	1,667	1,633	1,636	537,600	818
2014-03-13	1,674	1,700	1,670	1,687	550,100	843.50
2014-03-12	1,632	1,655	1,627	1,641	478,800	820.50
2014-03-11	1,656	1,683	1,633	1,645	578,300	822.50
2014-03-10	1,671	1,704	1,652	1,657	683,200	828.50
2014-03-07	1,671	1,700	1,657	1,679	442,700	839.50
2014-03-06	1,625	1,683	1,604	1,671	631,100	835.50
2014-03-05	1,664	1,674	1,610	1,621	676,600	810.50
2014-03-04	1,650	1,652	1,582	1,624	797,800	812
2014-03-03	1,672	1,681	1,651	1,669	234,200	834.50
2014-02-28	1,707	1,714	1,672	1,691	323,800	845.50
2014-02-27	1,710	1,719	1,676	1,703	408,000	851.50
2014-02-26	1,725	1,738	1,703	1,711	341,300	855.50
2014-02-25	1,733	1,751	1,718	1,750	232,500	875
2014-02-24	1,734	1,758	1,704	1,723	239,900	861.50
2014-02-21	1,725	1,741	1,699	1,736	316,700	868
2014-02-20	1,748	1,748	1,682	1,691	382,000	845.50
2014-02-19	1,782	1,786	1,748	1,760	218,000	880
2014-02-18	1,760	1,807	1,740	1,793	423,000	896.50
2014-02-17	1,787	1,800	1,769	1,772	314,500	886
2014-02-14	1,756	1,815	1,745	1,795	641,800	897.50
2014-02-13	1,770	1,770	1,721	1,739	338,800	869.50
2014-02-12	1,760	1,779	1,731	1,745	246,900	872.50
2014-02-10	1,759	1,761	1,711	1,730	263,200	865
2014-02-07	1,714	1,732	1,686	1,725	199,200	862.50
2014-02-06	1,675	1,708	1,664	1,683	230,600	841.50
2014-02-05	1,669	1,693	1,643	1,674	304,300	837
2014-02-04	1,679	1,699	1,648	1,648	425,400	824
2014-02-03	1,750	1,782	1,750	1,757	260,900	878.50
2014-01-31	1,767	1,795	1,745	1,775	358,000	887.50
2014-01-30	1,770	1,777	1,742	1,758	312,900	879
2014-01-29	1,770	1,827	1,770	1,827	195,100	913.50
2014-01-28	1,736	1,779	1,736	1,757	306,200	878.50
2014-01-27	1,729	1,755	1,729	1,736	320,000	868
2014-01-24	1,800	1,800	1,775	1,782	407,000	891
2014-01-23	1,830	1,843	1,818	1,823	276,900	911.50
2014-01-22	1,820	1,833	1,803	1,829	208,500	914.50
2014-01-21	1,819	1,841	1,802	1,825	252,200	912.50
2014-01-20	1,839	1,839	1,815	1,829	161,700	914.50
2014-01-17	1,816	1,841	1,812	1,834	334,700	917
2014-01-16	1,826	1,849	1,814	1,830	467,600	915
2014-01-15	1,780	1,821	1,772	1,821	528,800	910.50
2014-01-14	1,794	1,794	1,753	1,767	906,600	883.50
2014-01-10	1,839	1,846	1,813	1,834	520,600	917
2014-01-09	1,869	1,878	1,830	1,858	512,500	929
2014-01-08	1,837	1,850	1,816	1,850	897,700	925
2014-01-07	1,911	1,911	1,845	1,857	562,000	928.50
2014-01-06	1,955	1,955	1,901	1,923	521,400	961.50

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