4681 リゾートトラスト(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,146	2,166	2,133	2,158	236,500	1,079
2016-12-29	2,187	2,189	2,143	2,149	272,900	1,074.50
2016-12-28	2,194	2,209	2,186	2,195	186,500	1,097.50
2016-12-27	2,186	2,209	2,168	2,179	256,500	1,089.50
2016-12-26	2,126	2,186	2,120	2,183	386,800	1,091.50
2016-12-22	2,166	2,172	2,146	2,158	262,300	1,079
2016-12-21	2,230	2,238	2,169	2,174	435,600	1,087
2016-12-20	2,220	2,239	2,209	2,236	401,800	1,118
2016-12-19	2,162	2,205	2,140	2,199	482,300	1,099.50
2016-12-16	2,196	2,217	2,168	2,184	554,600	1,092
2016-12-15	2,115	2,213	2,106	2,195	939,200	1,097.50
2016-12-14	2,119	2,136	2,101	2,110	901,600	1,055
2016-12-13	2,194	2,202	2,140	2,162	694,800	1,081
2016-12-12	2,272	2,274	2,206	2,219	399,900	1,109.50
2016-12-09	2,191	2,249	2,191	2,246	438,900	1,123
2016-12-08	2,191	2,204	2,169	2,191	397,200	1,095.50
2016-12-07	2,197	2,197	2,167	2,186	397,500	1,093
2016-12-06	2,187	2,216	2,184	2,200	517,800	1,100
2016-12-05	2,233	2,233	2,190	2,195	454,100	1,097.50
2016-12-02	2,191	2,212	2,175	2,199	430,200	1,099.50
2016-12-01	2,229	2,246	2,214	2,221	402,500	1,110.50
2016-11-30	2,192	2,215	2,182	2,215	486,600	1,107.50
2016-11-29	2,170	2,204	2,164	2,200	571,100	1,100
2016-11-28	2,157	2,175	2,114	2,156	989,500	1,078
2016-11-25	2,279	2,292	2,251	2,262	430,200	1,131
2016-11-24	2,285	2,285	2,249	2,257	322,800	1,128.50
2016-11-22	2,245	2,277	2,243	2,264	549,200	1,132
2016-11-21	2,198	2,241	2,181	2,234	790,200	1,117
2016-11-18	2,105	2,154	2,074	2,148	646,600	1,074
2016-11-17	2,080	2,082	2,062	2,070	262,700	1,035
2016-11-16	2,100	2,121	2,077	2,094	427,300	1,047
2016-11-15	2,084	2,091	2,051	2,082	501,100	1,041
2016-11-14	2,056	2,071	2,034	2,066	511,900	1,033
2016-11-11	2,101	2,101	2,053	2,055	698,300	1,027.50
2016-11-10	2,079	2,110	2,070	2,095	602,200	1,047.50
2016-11-09	2,101	2,113	1,952	1,992	592,400	996
2016-11-08	2,125	2,136	2,091	2,100	197,400	1,050
2016-11-07	2,100	2,127	2,089	2,113	456,100	1,056.50
2016-11-04	2,087	2,113	2,082	2,106	526,800	1,053
2016-11-02	2,096	2,114	2,093	2,113	561,700	1,056.50
2016-11-01	2,068	2,124	2,066	2,121	721,900	1,060.50
2016-10-31	2,072	2,155	2,006	2,101	1,781,900	1,050.50
2016-10-28	2,146	2,188	2,145	2,176	824,200	1,088
2016-10-27	2,146	2,178	2,134	2,151	401,400	1,075.50
2016-10-26	2,121	2,168	2,121	2,159	509,200	1,079.50
2016-10-25	2,140	2,169	2,134	2,137	471,400	1,068.50
2016-10-24	2,105	2,135	2,103	2,126	476,600	1,063
2016-10-21	2,097	2,126	2,089	2,112	546,100	1,056
2016-10-20	2,030	2,085	2,026	2,078	514,100	1,039
2016-10-19	2,025	2,034	2,016	2,028	422,200	1,014
2016-10-17	1,990	1,995	1,970	1,990	424,400	995
2016-10-13	2,010	2,011	1,980	1,990	445,700	995
2016-10-12	1,980	2,010	1,970	1,995	594,700	997.50
2016-10-11	2,036	2,037	1,992	2,006	490,000	1,003
2016-10-07	2,030	2,035	2,004	2,016	602,400	1,008
2016-10-06	2,058	2,068	2,027	2,035	456,400	1,017.50
2016-10-05	2,108	2,110	2,065	2,072	429,300	1,036
2016-10-04	2,108	2,128	2,094	2,110	653,800	1,055
2016-10-03	2,080	2,099	2,071	2,078	478,200	1,039
2016-09-30	2,046	2,068	2,027	2,048	451,400	1,024
2016-09-29	2,093	2,109	2,083	2,096	666,600	1,048
2016-09-28	2,059	2,068	2,032	2,059	564,600	1,029.50
2016-09-27	2,009	2,080	2,009	2,078	574,300	1,039
2016-09-26	2,033	2,055	2,021	2,022	355,700	1,011
2016-09-23	2,055	2,056	2,012	2,023	568,400	1,011.50
2016-09-21	2,012	2,064	2,002	2,063	463,800	1,031.50
2016-09-20	2,030	2,059	2,030	2,037	363,100	1,018.50
2016-09-16	2,045	2,053	2,030	2,052	462,200	1,026
2016-09-15	2,068	2,080	2,005	2,049	460,900	1,024.50
2016-09-14	2,079	2,091	2,042	2,072	618,300	1,036
2016-09-13	2,112	2,122	2,077	2,085	452,700	1,042.50
2016-09-12	2,150	2,153	2,098	2,103	501,400	1,051.50
2016-09-09	2,190	2,204	2,177	2,189	601,500	1,094.50
2016-09-08	2,236	2,246	2,203	2,210	499,300	1,105
2016-09-07	2,214	2,230	2,206	2,229	427,000	1,114.50
2016-09-06	2,235	2,245	2,225	2,233	402,300	1,116.50
2016-09-05	2,255	2,255	2,216	2,235	512,600	1,117.50
2016-09-02	2,219	2,286	2,217	2,246	472,300	1,123
2016-09-01	2,217	2,242	2,209	2,219	466,400	1,109.50
2016-08-31	2,181	2,206	2,171	2,204	583,600	1,102
2016-08-30	2,141	2,181	2,137	2,167	360,400	1,083.50
2016-08-29	2,125	2,150	2,114	2,134	250,400	1,067
2016-08-26	2,108	2,135	2,104	2,124	296,500	1,062
2016-08-25	2,090	2,126	2,076	2,119	341,500	1,059.50
2016-08-24	2,125	2,147	2,113	2,132	351,200	1,066
2016-08-23	2,120	2,146	2,109	2,119	528,000	1,059.50
2016-08-22	2,106	2,150	2,085	2,137	494,600	1,068.50
2016-08-19	2,063	2,114	2,035	2,106	651,700	1,053
2016-08-18	2,065	2,070	2,029	2,034	436,500	1,017
2016-08-17	2,042	2,080	2,036	2,046	433,900	1,023
2016-08-16	2,063	2,076	2,030	2,036	628,500	1,018
2016-08-15	2,100	2,117	2,053	2,060	572,400	1,030
2016-08-12	2,037	2,117	2,037	2,097	1,259,100	1,048.50
2016-08-10	2,165	2,186	1,975	2,036	2,998,700	1,018
2016-08-09	2,296	2,406	2,293	2,405	442,600	1,202.50
2016-08-08	2,314	2,319	2,283	2,319	265,200	1,159.50
2016-08-05	2,256	2,286	2,254	2,264	289,100	1,132
2016-08-04	2,254	2,275	2,208	2,268	305,700	1,134
2016-08-03	2,270	2,288	2,242	2,250	268,000	1,125
2016-08-02	2,320	2,338	2,305	2,305	175,600	1,152.50
2016-08-01	2,329	2,357	2,299	2,348	314,500	1,174
2016-07-29	2,291	2,345	2,273	2,345	352,500	1,172.50
2016-07-28	2,307	2,332	2,275	2,278	357,000	1,139
2016-07-27	2,302	2,341	2,278	2,295	367,500	1,147.50
2016-07-26	2,310	2,335	2,281	2,287	289,100	1,143.50
2016-07-25	2,320	2,359	2,314	2,325	432,800	1,162.50
2016-07-22	2,280	2,314	2,262	2,314	367,900	1,157
2016-07-21	2,312	2,312	2,291	2,307	200,400	1,153.50
2016-07-20	2,285	2,301	2,255	2,298	188,800	1,149
2016-07-19	2,284	2,307	2,256	2,283	349,700	1,141.50
2016-07-15	2,280	2,314	2,261	2,266	640,500	1,133
2016-07-14	2,276	2,283	2,245	2,255	673,200	1,127.50
2016-07-13	2,241	2,311	2,219	2,281	667,300	1,140.50
2016-07-12	2,227	2,268	2,227	2,231	410,400	1,115.50
2016-07-11	2,130	2,185	2,130	2,177	233,900	1,088.50
2016-07-08	2,153	2,169	2,094	2,095	362,500	1,047.50
2016-07-07	2,142	2,171	2,121	2,134	425,400	1,067
2016-07-06	2,155	2,177	2,139	2,165	411,700	1,082.50
2016-07-05	2,208	2,212	2,186	2,202	238,600	1,101
2016-07-04	2,222	2,241	2,208	2,227	310,500	1,113.50
2016-07-01	2,219	2,250	2,210	2,223	296,500	1,111.50
2016-06-30	2,213	2,226	2,200	2,202	487,000	1,101
2016-06-29	2,148	2,171	2,103	2,148	618,400	1,074
2016-06-28	2,110	2,160	2,070	2,139	706,200	1,069.50
2016-06-27	2,119	2,157	2,068	2,103	1,020,300	1,051.50
2016-06-24	2,244	2,272	2,087	2,109	1,117,800	1,054.50
2016-06-23	2,215	2,215	2,168	2,212	453,100	1,106
2016-06-22	2,212	2,224	2,192	2,210	335,900	1,105
2016-06-21	2,150	2,220	2,136	2,214	474,600	1,107
2016-06-20	2,150	2,179	2,122	2,167	614,100	1,083.50
2016-06-17	2,194	2,200	2,110	2,117	820,000	1,058.50
2016-06-16	2,250	2,258	2,182	2,191	611,900	1,095.50
2016-06-15	2,263	2,282	2,230	2,251	598,000	1,125.50
2016-06-14	2,217	2,244	2,192	2,231	722,900	1,115.50
2016-06-13	2,252	2,261	2,203	2,217	666,600	1,108.50
2016-06-10	2,311	2,323	2,284	2,311	874,800	1,155.50
2016-06-09	2,276	2,311	2,265	2,295	475,100	1,147.50
2016-06-08	2,287	2,291	2,251	2,291	313,500	1,145.50
2016-06-07	2,264	2,289	2,249	2,278	352,500	1,139
2016-06-06	2,238	2,264	2,231	2,254	363,700	1,127
2016-06-03	2,229	2,273	2,229	2,249	234,000	1,124.50
2016-06-02	2,244	2,247	2,208	2,218	433,300	1,109
2016-06-01	2,322	2,322	2,252	2,268	474,800	1,134
2016-05-31	2,301	2,332	2,284	2,332	505,500	1,166
2016-05-30	2,334	2,346	2,300	2,311	395,800	1,155.50
2016-05-27	2,328	2,328	2,278	2,318	229,800	1,159
2016-05-26	2,294	2,334	2,256	2,324	395,700	1,162
2016-05-25	2,375	2,380	2,315	2,318	551,800	1,159
2016-05-24	2,385	2,386	2,325	2,331	630,800	1,165.50
2016-05-23	2,334	2,407	2,320	2,396	1,140,300	1,198
2016-05-20	2,235	2,364	2,230	2,347	1,046,500	1,173.50
2016-05-19	2,184	2,206	2,161	2,196	824,000	1,098
2016-05-18	2,134	2,172	2,118	2,131	662,700	1,065.50
2016-05-17	2,133	2,192	2,123	2,148	1,074,000	1,074
2016-05-16	2,170	2,256	2,098	2,110	1,600,300	1,055
2016-05-13	2,325	2,328	2,283	2,283	361,400	1,141.50
2016-05-12	2,328	2,335	2,296	2,325	261,100	1,162.50
2016-05-11	2,390	2,402	2,324	2,329	306,000	1,164.50
2016-05-10	2,311	2,360	2,274	2,358	555,500	1,179
2016-05-09	2,274	2,287	2,236	2,275	512,100	1,137.50
2016-05-06	2,235	2,259	2,226	2,242	567,000	1,121
2016-05-02	2,233	2,244	2,208	2,223	445,600	1,111.50
2016-04-28	2,415	2,438	2,302	2,303	548,000	1,151.50
2016-04-27	2,390	2,406	2,358	2,369	346,900	1,184.50
2016-04-26	2,379	2,390	2,328	2,355	425,900	1,177.50
2016-04-25	2,406	2,416	2,380	2,390	579,700	1,195
2016-04-22	2,396	2,429	2,343	2,376	601,500	1,188
2016-04-21	2,360	2,385	2,344	2,375	387,600	1,187.50
2016-04-20	2,330	2,370	2,326	2,338	412,600	1,169
2016-04-19	2,285	2,316	2,248	2,304	667,300	1,152
2016-04-18	2,290	2,302	2,266	2,275	664,900	1,137.50
2016-04-15	2,361	2,382	2,342	2,381	828,700	1,190.50
2016-04-14	2,377	2,403	2,351	2,403	914,100	1,201.50
2016-04-13	2,365	2,380	2,345	2,369	491,900	1,184.50
2016-04-12	2,332	2,363	2,318	2,344	326,500	1,172
2016-04-11	2,350	2,358	2,309	2,335	252,600	1,167.50
2016-04-08	2,300	2,390	2,289	2,355	676,300	1,177.50
2016-04-07	2,349	2,390	2,322	2,348	619,400	1,174
2016-04-06	2,329	2,372	2,274	2,359	1,023,100	1,179.50
2016-04-05	2,423	2,435	2,364	2,366	622,300	1,183
2016-04-04	2,434	2,498	2,430	2,446	551,600	1,223
2016-04-01	2,518	2,540	2,454	2,456	656,600	1,228
2016-03-31	2,593	2,612	2,527	2,529	528,500	1,264.50
2016-03-30	2,609	2,640	2,563	2,582	705,000	1,291
2016-03-29	2,545	2,575	2,516	2,568	630,800	1,284
2016-03-28	2,550	2,574	2,526	2,574	1,166,000	1,287
2016-03-25	2,539	2,561	2,521	2,543	550,300	1,271.50
2016-03-24	2,537	2,557	2,521	2,537	898,000	1,268.50
2016-03-23	2,536	2,547	2,510	2,539	751,900	1,269.50
2016-03-22	2,563	2,573	2,513	2,533	1,438,200	1,266.50
2016-03-18	2,670	2,672	2,564	2,583	1,226,500	1,291.50
2016-03-17	2,732	2,758	2,691	2,705	537,000	1,352.50
2016-03-16	2,713	2,748	2,703	2,731	470,100	1,365.50
2016-03-15	2,739	2,767	2,712	2,728	355,200	1,364
2016-03-14	2,770	2,805	2,751	2,762	610,700	1,381
2016-03-11	2,639	2,729	2,633	2,710	578,300	1,355
2016-03-10	2,676	2,719	2,672	2,689	746,600	1,344.50
2016-03-09	2,682	2,695	2,601	2,633	866,600	1,316.50
2016-03-08	2,700	2,733	2,647	2,706	581,100	1,353
2016-03-07	2,767	2,800	2,737	2,742	520,300	1,371
2016-03-04	2,810	2,816	2,747	2,774	719,300	1,387
2016-03-03	2,716	2,804	2,716	2,760	569,200	1,380
2016-03-02	2,709	2,732	2,672	2,716	578,400	1,358
2016-03-01	2,591	2,640	2,591	2,618	440,300	1,309
2016-02-29	2,594	2,672	2,553	2,601	831,800	1,300.50
2016-02-26	2,612	2,627	2,545	2,551	749,100	1,275.50
2016-02-25	2,479	2,591	2,479	2,572	775,200	1,286
2016-02-24	2,420	2,492	2,412	2,460	631,600	1,230
2016-02-23	2,525	2,536	2,463	2,469	435,600	1,234.50
2016-02-22	2,431	2,533	2,418	2,513	575,900	1,256.50
2016-02-19	2,502	2,525	2,427	2,469	982,700	1,234.50
2016-02-18	2,643	2,646	2,570	2,575	448,200	1,287.50
2016-02-17	2,560	2,592	2,505	2,560	574,800	1,280
2016-02-16	2,582	2,650	2,561	2,569	632,100	1,284.50
2016-02-15	2,530	2,658	2,510	2,618	653,900	1,309
2016-02-12	2,506	2,506	2,390	2,400	944,300	1,200
2016-02-10	2,750	2,750	2,440	2,633	1,814,100	1,316.50
2016-02-09	2,895	2,929	2,808	2,823	575,700	1,411.50
2016-02-08	2,900	3,040	2,889	3,000	431,900	1,500
2016-02-05	2,999	2,999	2,910	2,948	367,600	1,474
2016-02-04	3,045	3,080	2,981	3,000	322,200	1,500
2016-02-03	3,050	3,100	3,040	3,085	302,500	1,542.50
2016-02-02	3,120	3,165	3,110	3,145	309,600	1,572.50
2016-02-01	3,030	3,185	3,030	3,150	509,400	1,575
2016-01-29	2,885	3,005	2,855	3,005	671,100	1,502.50
2016-01-28	2,894	2,943	2,872	2,917	226,300	1,458.50
2016-01-27	2,928	2,949	2,901	2,917	287,500	1,458.50
2016-01-26	2,886	2,925	2,864	2,872	323,700	1,436
2016-01-25	2,896	2,937	2,882	2,921	635,700	1,460.50
2016-01-22	2,809	2,840	2,773	2,817	824,600	1,408.50
2016-01-21	2,823	2,867	2,738	2,738	383,400	1,369
2016-01-20	2,935	2,949	2,827	2,833	538,000	1,416.50
2016-01-19	2,906	2,994	2,895	2,935	604,200	1,467.50
2016-01-18	2,908	2,959	2,899	2,939	416,700	1,469.50
2016-01-15	3,020	3,050	2,964	2,983	438,500	1,491.50
2016-01-14	3,000	3,020	2,921	2,990	641,800	1,495
2016-01-13	3,015	3,065	3,010	3,060	299,100	1,530
2016-01-12	3,005	3,050	2,944	2,947	445,400	1,473.50
2016-01-08	3,090	3,100	3,000	3,030	582,600	1,515
2016-01-07	3,145	3,205	3,125	3,130	466,700	1,565
2016-01-06	3,180	3,200	3,120	3,140	234,800	1,570
2016-01-05	3,100	3,200	3,095	3,160	435,000	1,580
2016-01-04	3,195	3,235	3,090	3,105	564,000	1,552.50

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