4681 リゾートトラスト(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,561	2,567	2,550	2,561	201,800	1,280.50
2017-12-28	2,596	2,599	2,552	2,555	331,000	1,277.50
2017-12-27	2,592	2,609	2,586	2,592	252,200	1,296
2017-12-26	2,591	2,607	2,585	2,593	262,200	1,296.50
2017-12-25	2,550	2,594	2,545	2,590	422,800	1,295
2017-12-22	2,552	2,565	2,541	2,544	316,900	1,272
2017-12-21	2,524	2,555	2,518	2,552	372,100	1,276
2017-12-20	2,526	2,537	2,500	2,505	415,900	1,252.50
2017-12-19	2,570	2,575	2,530	2,556	588,100	1,278
2017-12-18	2,563	2,587	2,547	2,560	511,200	1,280
2017-12-15	2,534	2,553	2,506	2,535	435,900	1,267.50
2017-12-14	2,513	2,551	2,506	2,534	720,500	1,267
2017-12-13	2,449	2,470	2,440	2,463	318,800	1,231.50
2017-12-12	2,435	2,458	2,433	2,445	281,300	1,222.50
2017-12-11	2,442	2,443	2,414	2,427	400,800	1,213.50
2017-12-08	2,439	2,454	2,422	2,442	529,200	1,221
2017-12-07	2,433	2,451	2,417	2,434	437,300	1,217
2017-12-06	2,442	2,443	2,388	2,401	557,600	1,200.50
2017-12-05	2,404	2,431	2,389	2,424	485,000	1,212
2017-12-04	2,396	2,408	2,369	2,371	278,000	1,185.50
2017-12-01	2,450	2,450	2,374	2,390	504,600	1,195
2017-11-30	2,419	2,458	2,395	2,456	848,600	1,228
2017-11-29	2,339	2,418	2,333	2,417	766,100	1,208.50
2017-11-28	2,360	2,360	2,303	2,309	389,400	1,154.50
2017-11-27	2,289	2,371	2,289	2,361	815,000	1,180.50
2017-11-24	2,279	2,293	2,261	2,277	308,400	1,138.50
2017-11-22	2,300	2,300	2,267	2,277	431,800	1,138.50
2017-11-21	2,275	2,289	2,256	2,260	342,500	1,130
2017-11-20	2,218	2,257	2,218	2,250	379,400	1,125
2017-11-17	2,231	2,235	2,207	2,229	476,300	1,114.50
2017-11-16	2,217	2,235	2,210	2,218	482,100	1,109
2017-11-15	2,292	2,303	2,233	2,236	558,400	1,118
2017-11-13	2,338	2,345	2,289	2,292	723,500	1,146
2017-11-10	2,230	2,300	2,230	2,288	768,700	1,144
2017-11-09	2,310	2,334	2,271	2,294	579,500	1,147
2017-11-08	2,288	2,315	2,279	2,314	368,000	1,157
2017-11-07	2,244	2,282	2,244	2,281	354,700	1,140.50
2017-11-06	2,254	2,260	2,235	2,239	182,400	1,119.50
2017-11-02	2,223	2,263	2,218	2,254	291,300	1,127
2017-11-01	2,239	2,239	2,213	2,222	319,900	1,111
2017-10-31	2,232	2,241	2,205	2,225	291,500	1,112.50
2017-10-30	2,221	2,230	2,205	2,226	367,400	1,113
2017-10-27	2,215	2,242	2,214	2,236	257,600	1,118
2017-10-26	2,191	2,211	2,187	2,198	256,100	1,099
2017-10-25	2,250	2,251	2,198	2,202	425,600	1,101
2017-10-24	2,232	2,249	2,230	2,239	408,600	1,119.50
2017-10-23	2,228	2,228	2,210	2,217	293,900	1,108.50
2017-10-20	2,205	2,224	2,194	2,204	394,900	1,102
2017-10-19	2,205	2,232	2,203	2,214	495,000	1,107
2017-10-18	2,200	2,217	2,195	2,211	295,900	1,105.50
2017-10-17	2,200	2,230	2,184	2,215	553,400	1,107.50
2017-10-16	2,186	2,215	2,172	2,199	355,000	1,099.50
2017-10-13	2,172	2,201	2,159	2,188	427,500	1,094
2017-10-12	2,150	2,199	2,150	2,193	1,037,600	1,096.50
2017-10-11	2,109	2,137	2,106	2,128	488,200	1,064
2017-10-10	2,087	2,106	2,077	2,101	299,200	1,050.50
2017-10-06	2,086	2,095	2,073	2,079	209,200	1,039.50
2017-10-05	2,109	2,124	2,075	2,081	380,900	1,040.50
2017-10-04	2,067	2,123	2,063	2,103	851,300	1,051.50
2017-10-03	2,040	2,074	2,039	2,051	669,100	1,025.50
2017-10-02	2,015	2,033	2,014	2,020	250,800	1,010
2017-09-29	2,030	2,035	2,008	2,013	287,800	1,006.50
2017-09-28	2,024	2,035	2,015	2,024	334,600	1,012
2017-09-27	1,995	2,011	1,987	2,009	324,400	1,004.50
2017-09-26	1,991	2,020	1,991	2,017	310,100	1,008.50
2017-09-25	1,995	2,004	1,985	1,990	335,700	995
2017-09-22	1,978	1,999	1,977	1,993	385,800	996.50
2017-09-21	1,981	2,005	1,974	1,995	449,600	997.50
2017-09-20	2,015	2,017	1,983	1,989	463,500	994.50
2017-09-19	2,000	2,018	1,991	2,013	679,300	1,006.50
2017-09-15	1,980	1,988	1,959	1,970	744,900	985
2017-09-14	2,013	2,015	1,981	1,981	574,600	990.50
2017-09-13	2,018	2,021	2,002	2,013	348,400	1,006.50
2017-09-12	2,005	2,011	1,991	2,008	514,300	1,004
2017-09-11	2,015	2,020	1,996	2,005	351,400	1,002.50
2017-09-08	2,011	2,020	1,989	1,989	685,900	994.50
2017-09-07	2,041	2,049	2,023	2,034	406,300	1,017
2017-09-06	2,011	2,039	2,004	2,032	398,500	1,016
2017-09-05	2,027	2,047	2,019	2,019	403,200	1,009.50
2017-09-04	2,030	2,038	2,015	2,024	354,700	1,012
2017-09-01	2,062	2,062	2,027	2,038	495,600	1,019
2017-08-31	2,080	2,103	2,053	2,057	566,600	1,028.50
2017-08-30	2,052	2,074	2,038	2,069	362,700	1,034.50
2017-08-29	2,026	2,047	2,019	2,042	344,700	1,021
2017-08-28	2,060	2,066	2,049	2,061	307,000	1,030.50
2017-08-25	2,070	2,084	2,057	2,068	343,400	1,034
2017-08-24	2,124	2,124	2,068	2,069	551,200	1,034.50
2017-08-23	2,148	2,150	2,127	2,138	282,800	1,069
2017-08-22	2,116	2,130	2,101	2,128	348,600	1,064
2017-08-21	2,122	2,128	2,101	2,110	282,200	1,055
2017-08-18	2,120	2,138	2,108	2,116	393,800	1,058
2017-08-17	2,127	2,161	2,123	2,143	386,800	1,071.50
2017-08-16	2,145	2,150	2,105	2,127	465,800	1,063.50
2017-08-15	2,109	2,157	2,093	2,151	745,800	1,075.50
2017-08-14	2,191	2,202	2,111	2,113	1,152,800	1,056.50
2017-08-10	2,148	2,248	2,147	2,240	2,771,300	1,120
2017-08-09	2,010	2,017	1,992	1,999	425,700	999.50
2017-08-08	2,041	2,041	2,012	2,018	372,100	1,009
2017-08-07	2,059	2,065	2,040	2,044	215,700	1,022
2017-08-04	2,052	2,056	2,042	2,050	162,000	1,025
2017-08-03	2,038	2,066	2,035	2,062	406,200	1,031
2017-08-02	2,072	2,074	2,040	2,042	246,400	1,021
2017-08-01	2,037	2,072	2,032	2,059	357,500	1,029.50
2017-07-31	2,033	2,041	2,018	2,034	312,400	1,017
2017-07-28	2,043	2,054	2,038	2,050	288,000	1,025
2017-07-27	2,013	2,046	2,009	2,030	384,700	1,015
2017-07-26	2,012	2,019	1,995	2,017	366,800	1,008.50
2017-07-25	2,022	2,038	2,017	2,018	279,500	1,009
2017-07-24	2,001	2,025	1,994	2,021	276,300	1,010.50
2017-07-21	2,016	2,023	2,004	2,006	354,600	1,003
2017-07-20	2,011	2,035	2,008	2,034	457,000	1,017
2017-07-19	2,048	2,060	2,031	2,034	410,500	1,017
2017-07-18	2,071	2,073	2,046	2,062	206,500	1,031
2017-07-14	2,057	2,093	2,043	2,075	607,400	1,037.50
2017-07-13	2,026	2,045	2,024	2,039	359,100	1,019.50
2017-07-12	2,050	2,056	2,016	2,022	392,200	1,011
2017-07-11	2,039	2,055	2,026	2,052	481,200	1,026
2017-07-10	2,054	2,070	2,052	2,056	396,000	1,028
2017-07-07	2,070	2,086	2,046	2,049	397,100	1,024.50
2017-07-06	2,101	2,110	2,092	2,096	242,800	1,048
2017-07-05	2,087	2,110	2,077	2,108	285,600	1,054
2017-07-04	2,105	2,109	2,079	2,086	227,800	1,043
2017-07-03	2,091	2,101	2,077	2,089	275,300	1,044.50
2017-06-30	2,078	2,089	2,065	2,070	459,400	1,035
2017-06-29	2,101	2,108	2,070	2,102	899,100	1,051
2017-06-28	2,114	2,121	2,097	2,099	585,600	1,049.50
2017-06-27	2,145	2,148	2,117	2,135	538,100	1,067.50
2017-06-26	2,157	2,159	2,135	2,149	379,100	1,074.50
2017-06-23	2,161	2,166	2,148	2,156	348,300	1,078
2017-06-22	2,190	2,191	2,145	2,149	628,000	1,074.50
2017-06-21	2,201	2,209	2,181	2,184	458,500	1,092
2017-06-20	2,233	2,252	2,219	2,219	538,100	1,109.50
2017-06-19	2,173	2,230	2,173	2,225	613,100	1,112.50
2017-06-16	2,154	2,170	2,143	2,170	643,600	1,085
2017-06-15	2,113	2,153	2,104	2,150	539,300	1,075
2017-06-14	2,127	2,145	2,125	2,125	303,300	1,062.50
2017-06-13	2,126	2,154	2,120	2,121	512,500	1,060.50
2017-06-12	2,085	2,132	2,079	2,132	697,600	1,066
2017-06-09	2,087	2,095	2,076	2,081	563,400	1,040.50
2017-06-08	2,091	2,107	2,071	2,090	563,000	1,045
2017-06-07	2,067	2,094	2,067	2,090	315,200	1,045
2017-06-06	2,112	2,115	2,080	2,081	461,000	1,040.50
2017-06-05	2,116	2,129	2,111	2,117	566,500	1,058.50
2017-06-02	2,098	2,117	2,094	2,116	734,500	1,058
2017-06-01	2,055	2,088	2,054	2,088	423,900	1,044
2017-05-31	2,055	2,061	2,046	2,054	397,400	1,027
2017-05-30	2,083	2,088	2,053	2,056	775,300	1,028
2017-05-29	2,017	2,076	2,017	2,068	621,500	1,034
2017-05-26	2,011	2,029	2,011	2,013	374,700	1,006.50
2017-05-25	1,993	2,038	1,991	2,033	522,700	1,016.50
2017-05-24	2,061	2,068	2,028	2,036	621,900	1,018
2017-05-23	2,015	2,056	2,015	2,055	1,057,500	1,027.50
2017-05-22	1,978	2,016	1,972	2,015	1,029,000	1,007.50
2017-05-19	1,940	2,000	1,928	1,991	1,217,600	995.50
2017-05-18	1,835	1,914	1,835	1,914	967,900	957
2017-05-17	1,866	1,870	1,827	1,849	1,187,400	924.50
2017-05-16	1,949	1,959	1,885	1,890	1,133,900	945
2017-05-15	1,955	1,994	1,948	1,967	703,800	983.50
2017-05-12	1,964	1,978	1,963	1,977	458,200	988.50
2017-05-11	1,975	1,975	1,956	1,964	414,800	982
2017-05-10	1,970	1,991	1,967	1,972	483,400	986
2017-05-09	1,972	1,978	1,964	1,971	355,200	985.50
2017-05-08	1,981	1,983	1,959	1,968	734,500	984
2017-05-02	1,950	1,983	1,948	1,969	577,300	984.50
2017-05-01	1,921	1,936	1,912	1,930	363,100	965
2017-04-28	1,950	1,950	1,910	1,918	350,800	959
2017-04-27	1,934	1,935	1,915	1,930	337,100	965
2017-04-26	1,926	1,957	1,911	1,948	830,600	974
2017-04-25	1,899	1,919	1,892	1,910	1,202,900	955
2017-04-24	1,878	1,891	1,856	1,874	711,300	937
2017-04-21	1,843	1,860	1,832	1,854	554,400	927
2017-04-20	1,832	1,847	1,831	1,831	471,600	915.50
2017-04-19	1,819	1,853	1,817	1,833	509,600	916.50
2017-04-18	1,838	1,861	1,825	1,828	657,100	914
2017-04-17	1,808	1,841	1,805	1,836	348,200	918
2017-04-14	1,831	1,840	1,805	1,811	362,000	905.50
2017-04-13	1,819	1,859	1,819	1,836	1,227,400	918
2017-04-12	1,800	1,821	1,790	1,819	957,900	909.50
2017-04-11	1,840	1,850	1,810	1,822	1,254,600	911
2017-04-10	1,886	1,895	1,854	1,863	669,300	931.50
2017-04-07	1,869	1,893	1,861	1,878	1,004,900	939
2017-04-06	1,887	1,890	1,862	1,864	993,400	932
2017-04-05	1,894	1,902	1,872	1,885	1,020,300	942.50
2017-04-04	1,951	1,953	1,889	1,899	915,300	949.50
2017-04-03	1,979	1,981	1,953	1,958	497,700	979
2017-03-31	1,986	1,994	1,960	1,960	545,500	980
2017-03-30	2,005	2,010	1,975	1,978	683,600	989
2017-03-29	2,029	2,030	2,000	2,007	981,600	1,003.50
2017-03-28	2,034	2,048	2,028	2,046	1,247,500	1,023
2017-03-27	2,072	2,075	2,009	2,013	1,015,300	1,006.50
2017-03-24	2,008	2,043	1,998	2,033	695,000	1,016.50
2017-03-23	2,000	2,012	1,996	2,006	790,400	1,003
2017-03-22	2,015	2,032	2,008	2,009	751,100	1,004.50
2017-03-21	2,039	2,045	2,026	2,027	654,200	1,013.50
2017-03-17	2,037	2,041	2,024	2,029	538,100	1,014.50
2017-03-16	2,031	2,043	2,021	2,032	581,500	1,016
2017-03-15	2,040	2,045	2,030	2,042	343,700	1,021
2017-03-14	2,052	2,055	2,037	2,043	425,400	1,021.50
2017-03-13	2,050	2,059	2,028	2,040	655,900	1,020
2017-03-10	2,071	2,075	2,048	2,049	681,300	1,024.50
2017-03-09	2,063	2,073	2,058	2,067	347,900	1,033.50
2017-03-08	2,057	2,059	2,044	2,055	323,700	1,027.50
2017-03-07	2,059	2,062	2,048	2,058	414,300	1,029
2017-03-06	2,050	2,056	2,033	2,045	471,100	1,022.50
2017-03-03	2,063	2,070	2,028	2,035	847,800	1,017.50
2017-03-02	2,105	2,110	2,072	2,075	803,600	1,037.50
2017-03-01	2,076	2,095	2,046	2,090	664,000	1,045
2017-02-28	2,073	2,093	2,059	2,060	551,300	1,030
2017-02-27	2,069	2,082	2,050	2,074	517,800	1,037
2017-02-24	2,070	2,090	2,065	2,078	519,200	1,039
2017-02-23	2,103	2,112	2,066	2,087	1,028,300	1,043.50
2017-02-22	2,140	2,151	2,113	2,122	783,500	1,061
2017-02-21	2,142	2,178	2,100	2,160	866,800	1,080
2017-02-20	2,231	2,235	2,192	2,201	457,500	1,100.50
2017-02-17	2,223	2,247	2,200	2,237	612,600	1,118.50
2017-02-16	2,270	2,270	2,210	2,239	477,700	1,119.50
2017-02-15	2,207	2,277	2,195	2,262	514,000	1,131
2017-02-14	2,257	2,264	2,247	2,249	443,000	1,124.50
2017-02-13	2,215	2,257	2,192	2,250	695,100	1,125
2017-02-10	2,249	2,282	2,210	2,218	1,780,100	1,109
2017-02-09	2,055	2,067	2,026	2,032	616,800	1,016
2017-02-08	2,064	2,089	2,053	2,086	354,700	1,043
2017-02-07	2,090	2,090	2,056	2,056	349,200	1,028
2017-02-06	2,077	2,099	2,076	2,095	263,800	1,047.50
2017-02-03	2,074	2,096	2,052	2,056	451,400	1,028
2017-02-02	2,118	2,126	2,073	2,074	491,200	1,037
2017-02-01	2,077	2,090	2,059	2,081	471,300	1,040.50
2017-01-31	2,072	2,096	2,065	2,082	520,800	1,041
2017-01-30	2,080	2,088	2,052	2,063	604,400	1,031.50
2017-01-27	2,087	2,105	2,077	2,079	300,000	1,039.50
2017-01-26	2,096	2,096	2,056	2,069	440,200	1,034.50
2017-01-25	2,030	2,071	2,030	2,067	753,800	1,033.50
2017-01-24	2,067	2,076	2,019	2,032	996,200	1,016
2017-01-23	2,118	2,118	2,082	2,083	466,100	1,041.50
2017-01-20	2,100	2,121	2,090	2,116	504,500	1,058
2017-01-19	2,114	2,135	2,109	2,110	501,900	1,055
2017-01-18	2,108	2,125	2,070	2,081	889,000	1,040.50
2017-01-17	2,168	2,174	2,134	2,134	366,000	1,067
2017-01-16	2,214	2,226	2,180	2,184	335,300	1,092
2017-01-13	2,214	2,263	2,211	2,222	408,000	1,111
2017-01-12	2,247	2,254	2,217	2,221	464,000	1,110.50
2017-01-11	2,250	2,272	2,227	2,234	361,700	1,117
2017-01-10	2,277	2,295	2,252	2,265	535,500	1,132.50
2017-01-06	2,300	2,333	2,283	2,316	697,200	1,158
2017-01-05	2,231	2,309	2,223	2,295	927,500	1,147.50
2017-01-04	2,180	2,222	2,169	2,219	426,600	1,109.50

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