4681 リゾートトラスト(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,564	1,611	1,561	1,611	466,600	805.50
2018-12-27	1,507	1,565	1,502	1,564	438,900	782
2018-12-26	1,445	1,488	1,423	1,447	474,400	723.50
2018-12-25	1,470	1,473	1,421	1,442	518,500	721
2018-12-21	1,565	1,575	1,506	1,520	439,000	760
2018-12-20	1,610	1,616	1,559	1,568	639,000	784
2018-12-19	1,630	1,646	1,618	1,640	368,800	820
2018-12-18	1,642	1,647	1,618	1,622	367,200	811
2018-12-17	1,661	1,677	1,655	1,658	260,200	829
2018-12-14	1,685	1,685	1,644	1,659	383,600	829.50
2018-12-13	1,676	1,694	1,672	1,685	297,100	842.50
2018-12-12	1,666	1,679	1,656	1,669	389,200	834.50
2018-12-11	1,689	1,697	1,658	1,666	362,500	833
2018-12-10	1,746	1,756	1,677	1,682	396,200	841
2018-12-07	1,732	1,740	1,706	1,733	365,900	866.50
2018-12-06	1,753	1,764	1,724	1,732	283,300	866
2018-12-05	1,770	1,781	1,756	1,761	332,200	880.50
2018-12-04	1,871	1,871	1,806	1,810	261,100	905
2018-12-03	1,871	1,880	1,859	1,876	250,500	938
2018-11-30	1,855	1,868	1,848	1,867	259,400	933.50
2018-11-29	1,831	1,865	1,825	1,858	335,900	929
2018-11-28	1,847	1,850	1,807	1,807	259,200	903.50
2018-11-27	1,825	1,846	1,814	1,836	289,700	918
2018-11-26	1,773	1,820	1,769	1,807	256,900	903.50
2018-11-22	1,821	1,828	1,771	1,789	422,400	894.50
2018-11-21	1,782	1,828	1,780	1,821	483,600	910.50
2018-11-20	1,805	1,818	1,792	1,801	343,800	900.50
2018-11-19	1,834	1,840	1,797	1,833	393,800	916.50
2018-11-16	1,791	1,816	1,776	1,796	359,900	898
2018-11-15	1,733	1,775	1,724	1,775	281,400	887.50
2018-11-14	1,721	1,742	1,717	1,733	245,400	866.50
2018-11-13	1,687	1,718	1,682	1,715	646,900	857.50
2018-11-12	1,758	1,793	1,717	1,722	590,000	861
2018-11-09	1,753	1,825	1,742	1,815	729,600	907.50
2018-11-08	1,843	1,889	1,822	1,833	584,200	916.50
2018-11-07	1,814	1,832	1,782	1,791	617,200	895.50
2018-11-06	1,775	1,816	1,769	1,810	342,900	905
2018-11-05	1,758	1,781	1,754	1,770	212,400	885
2018-11-02	1,764	1,772	1,738	1,763	307,700	881.50
2018-11-01	1,738	1,775	1,730	1,763	354,500	881.50
2018-10-31	1,704	1,738	1,696	1,737	306,600	868.50
2018-10-30	1,637	1,715	1,633	1,707	474,800	853.50
2018-10-29	1,642	1,658	1,634	1,642	281,700	821
2018-10-26	1,645	1,650	1,626	1,633	352,600	816.50
2018-10-25	1,650	1,661	1,633	1,634	418,900	817
2018-10-24	1,679	1,693	1,663	1,685	255,200	842.50
2018-10-23	1,686	1,693	1,661	1,662	284,300	831
2018-10-22	1,695	1,719	1,690	1,710	269,900	855
2018-10-19	1,700	1,725	1,695	1,720	273,500	860
2018-10-18	1,728	1,750	1,720	1,729	329,400	864.50
2018-10-17	1,698	1,729	1,682	1,727	535,000	863.50
2018-10-16	1,672	1,686	1,669	1,673	319,900	836.50
2018-10-15	1,696	1,706	1,681	1,682	353,100	841
2018-10-12	1,700	1,711	1,685	1,703	602,200	851.50
2018-10-11	1,726	1,740	1,710	1,718	645,700	859
2018-10-10	1,797	1,824	1,787	1,790	496,900	895
2018-10-09	1,827	1,838	1,781	1,789	493,900	894.50
2018-10-05	1,831	1,847	1,824	1,826	347,700	913
2018-10-04	1,857	1,859	1,832	1,850	365,300	925
2018-10-03	1,866	1,887	1,858	1,869	391,500	934.50
2018-10-02	1,852	1,874	1,848	1,861	315,300	930.50
2018-10-01	1,870	1,870	1,845	1,856	293,300	928
2018-09-28	1,862	1,900	1,847	1,873	424,200	936.50
2018-09-27	1,875	1,876	1,836	1,842	347,200	921
2018-09-26	1,850	1,872	1,827	1,870	391,800	935
2018-09-25	1,878	1,891	1,856	1,880	740,400	940
2018-09-21	1,892	1,920	1,892	1,910	575,900	955
2018-09-20	1,887	1,887	1,865	1,875	379,600	937.50
2018-09-19	1,853	1,874	1,845	1,869	493,600	934.50
2018-09-18	1,782	1,836	1,772	1,831	485,000	915.50
2018-09-14	1,784	1,796	1,769	1,775	269,800	887.50
2018-09-13	1,762	1,790	1,758	1,772	348,800	886
2018-09-12	1,754	1,754	1,714	1,745	346,800	872.50
2018-09-11	1,780	1,784	1,754	1,759	394,200	879.50
2018-09-10	1,765	1,794	1,758	1,766	553,000	883
2018-09-07	1,751	1,765	1,735	1,750	411,600	875
2018-09-06	1,785	1,798	1,771	1,777	587,700	888.50
2018-09-05	1,799	1,803	1,770	1,781	399,100	890.50
2018-09-04	1,783	1,800	1,778	1,794	429,900	897
2018-09-03	1,796	1,803	1,772	1,783	364,900	891.50
2018-08-31	1,755	1,806	1,754	1,798	585,600	899
2018-08-30	1,774	1,786	1,753	1,778	627,500	889
2018-08-29	1,781	1,807	1,775	1,784	388,500	892
2018-08-28	1,814	1,814	1,767	1,780	574,800	890
2018-08-27	1,770	1,789	1,762	1,789	886,300	894.50
2018-08-24	1,800	1,821	1,772	1,797	1,497,500	898.50
2018-08-23	1,678	1,723	1,678	1,720	759,000	860
2018-08-22	1,643	1,664	1,639	1,662	328,700	831
2018-08-21	1,680	1,681	1,638	1,642	810,200	821
2018-08-20	1,675	1,697	1,673	1,690	384,100	845
2018-08-17	1,656	1,674	1,638	1,674	609,300	837
2018-08-16	1,662	1,663	1,644	1,656	675,600	828
2018-08-15	1,720	1,720	1,677	1,688	693,100	844
2018-08-14	1,710	1,730	1,710	1,717	440,800	858.50
2018-08-13	1,719	1,721	1,686	1,693	795,100	846.50
2018-08-10	1,805	1,808	1,726	1,735	1,447,800	867.50
2018-08-09	1,844	1,866	1,801	1,803	1,847,600	901.50
2018-08-08	1,999	2,018	1,985	2,004	434,600	1,002
2018-08-07	1,974	1,997	1,966	1,997	255,100	998.50
2018-08-06	1,971	1,992	1,966	1,971	363,800	985.50
2018-08-03	2,008	2,012	1,987	1,999	312,300	999.50
2018-08-02	2,036	2,047	2,006	2,013	311,400	1,006.50
2018-08-01	2,079	2,085	2,036	2,040	292,600	1,020
2018-07-31	2,058	2,061	2,029	2,046	207,300	1,023
2018-07-30	2,050	2,061	2,038	2,054	200,500	1,027
2018-07-27	2,060	2,062	2,038	2,057	240,100	1,028.50
2018-07-26	2,051	2,070	2,040	2,062	383,900	1,031
2018-07-25	2,033	2,038	2,008	2,019	275,500	1,009.50
2018-07-24	2,049	2,058	2,002	2,017	296,700	1,008.50
2018-07-23	2,033	2,052	2,003	2,015	440,100	1,007.50
2018-07-20	1,967	2,019	1,962	2,017	704,200	1,008.50
2018-07-19	1,980	1,987	1,955	1,965	432,600	982.50
2018-07-18	1,965	1,994	1,959	1,963	505,200	981.50
2018-07-17	1,887	1,932	1,887	1,925	359,300	962.50
2018-07-13	1,877	1,901	1,877	1,891	218,700	945.50
2018-07-12	1,863	1,903	1,863	1,871	363,700	935.50
2018-07-11	1,857	1,869	1,847	1,849	447,200	924.50
2018-07-10	1,883	1,914	1,877	1,877	373,700	938.50
2018-07-09	1,844	1,870	1,825	1,866	499,300	933
2018-07-06	1,880	1,882	1,837	1,844	574,200	922
2018-07-05	1,890	1,901	1,855	1,862	410,100	931
2018-07-04	1,875	1,898	1,875	1,890	478,900	945
2018-07-03	1,905	1,927	1,868	1,882	475,400	941
2018-07-02	1,946	1,946	1,887	1,889	516,400	944.50
2018-06-29	1,972	1,972	1,946	1,960	312,800	980
2018-06-28	1,998	1,998	1,971	1,979	277,800	989.50
2018-06-27	1,985	2,002	1,980	1,998	333,000	999
2018-06-26	1,963	1,981	1,959	1,978	317,200	989
2018-06-25	1,978	1,994	1,964	1,974	329,500	987
2018-06-22	1,992	1,994	1,970	1,986	394,700	993
2018-06-21	2,005	2,015	1,994	1,994	281,500	997
2018-06-20	2,031	2,034	1,994	2,016	410,300	1,008
2018-06-19	2,040	2,066	2,023	2,023	283,600	1,011.50
2018-06-18	2,061	2,072	2,023	2,044	319,000	1,022
2018-06-15	2,118	2,118	2,056	2,064	373,600	1,032
2018-06-14	2,090	2,110	2,052	2,101	398,900	1,050.50
2018-06-13	2,103	2,124	2,097	2,113	290,000	1,056.50
2018-06-12	2,098	2,108	2,085	2,103	269,600	1,051.50
2018-06-11	2,049	2,091	2,049	2,074	346,000	1,037
2018-06-08	2,052	2,073	2,049	2,052	343,400	1,026
2018-06-07	2,054	2,066	2,044	2,058	280,300	1,029
2018-06-06	2,024	2,058	2,018	2,044	299,100	1,022
2018-06-05	2,036	2,041	2,022	2,031	283,800	1,015.50
2018-06-04	2,034	2,049	2,031	2,041	322,500	1,020.50
2018-06-01	2,000	2,026	1,989	2,015	443,300	1,007.50
2018-05-31	2,022	2,023	1,998	2,002	529,900	1,001
2018-05-30	2,015	2,015	1,998	2,002	562,400	1,001
2018-05-29	2,074	2,074	2,032	2,035	412,800	1,017.50
2018-05-28	2,059	2,080	2,044	2,076	333,200	1,038
2018-05-25	2,060	2,082	2,040	2,061	389,200	1,030.50
2018-05-24	2,100	2,103	2,054	2,065	717,400	1,032.50
2018-05-23	2,110	2,118	2,107	2,111	600,400	1,055.50
2018-05-22	2,140	2,140	2,109	2,125	494,400	1,062.50
2018-05-21	2,150	2,150	2,103	2,127	774,200	1,063.50
2018-05-18	2,210	2,210	2,127	2,162	835,100	1,081
2018-05-17	2,244	2,247	2,211	2,213	460,300	1,106.50
2018-05-16	2,272	2,303	2,236	2,254	655,400	1,127
2018-05-15	2,380	2,410	2,307	2,314	882,500	1,157
2018-05-14	2,303	2,354	2,251	2,334	766,100	1,167
2018-05-11	2,273	2,304	2,271	2,297	306,100	1,148.50
2018-05-10	2,307	2,322	2,292	2,308	303,400	1,154
2018-05-09	2,331	2,337	2,299	2,311	300,100	1,155.50
2018-05-08	2,321	2,345	2,317	2,329	327,800	1,164.50
2018-05-07	2,285	2,325	2,285	2,321	361,600	1,160.50
2018-05-02	2,285	2,285	2,252	2,269	185,000	1,134.50
2018-05-01	2,279	2,280	2,245	2,272	195,000	1,136
2018-04-27	2,264	2,290	2,251	2,274	273,900	1,137
2018-04-26	2,260	2,260	2,231	2,252	256,500	1,126
2018-04-25	2,223	2,259	2,217	2,250	156,700	1,125
2018-04-24	2,228	2,247	2,221	2,235	204,900	1,117.50
2018-04-23	2,225	2,230	2,204	2,216	248,400	1,108
2018-04-20	2,204	2,255	2,201	2,244	417,900	1,122
2018-04-19	2,216	2,233	2,203	2,216	307,100	1,108
2018-04-18	2,184	2,210	2,184	2,206	219,600	1,103
2018-04-17	2,175	2,200	2,155	2,184	472,700	1,092
2018-04-16	2,152	2,178	2,140	2,174	399,800	1,087
2018-04-13	2,150	2,155	2,128	2,144	330,800	1,072
2018-04-12	2,131	2,143	2,117	2,133	324,600	1,066.50
2018-04-11	2,133	2,139	2,102	2,130	367,800	1,065
2018-04-10	2,130	2,142	2,113	2,121	388,000	1,060.50
2018-04-09	2,109	2,143	2,106	2,137	512,700	1,068.50
2018-04-06	2,125	2,139	2,100	2,124	652,000	1,062
2018-04-05	2,100	2,161	2,079	2,136	905,700	1,068
2018-04-04	2,122	2,126	2,079	2,102	1,210,600	1,051
2018-04-03	2,175	2,186	2,113	2,121	1,009,000	1,060.50
2018-03-30	2,222	2,248	2,222	2,233	348,300	1,116.50
2018-03-29	2,232	2,243	2,212	2,231	478,700	1,115.50
2018-03-28	2,256	2,256	2,197	2,218	766,500	1,109
2018-03-27	2,245	2,292	2,229	2,292	1,149,000	1,146
2018-03-26	2,201	2,220	2,175	2,220	1,084,500	1,110
2018-03-23	2,224	2,269	2,208	2,222	925,700	1,111
2018-03-22	2,309	2,314	2,289	2,308	574,100	1,154
2018-03-20	2,317	2,317	2,284	2,311	375,700	1,155.50
2018-03-19	2,350	2,361	2,312	2,319	333,300	1,159.50
2018-03-16	2,387	2,387	2,350	2,358	432,500	1,179
2018-03-15	2,380	2,394	2,353	2,387	180,900	1,193.50
2018-03-14	2,382	2,387	2,354	2,374	248,000	1,187
2018-03-13	2,360	2,398	2,358	2,398	239,500	1,199
2018-03-12	2,384	2,385	2,351	2,368	220,700	1,184
2018-03-09	2,395	2,395	2,336	2,346	403,800	1,173
2018-03-08	2,385	2,388	2,355	2,362	258,200	1,181
2018-03-07	2,338	2,373	2,328	2,347	235,200	1,173.50
2018-03-06	2,320	2,363	2,314	2,344	289,100	1,172
2018-03-05	2,309	2,330	2,298	2,303	280,000	1,151.50
2018-03-02	2,330	2,358	2,322	2,342	393,000	1,171
2018-03-01	2,399	2,401	2,371	2,378	509,400	1,189
2018-02-28	2,408	2,438	2,407	2,417	350,600	1,208.50
2018-02-27	2,420	2,423	2,398	2,416	274,500	1,208
2018-02-26	2,432	2,439	2,401	2,425	307,300	1,212.50
2018-02-23	2,393	2,423	2,392	2,409	257,700	1,204.50
2018-02-22	2,420	2,430	2,396	2,415	226,500	1,207.50
2018-02-21	2,414	2,447	2,396	2,431	194,700	1,215.50
2018-02-20	2,440	2,462	2,402	2,419	244,800	1,209.50
2018-02-19	2,391	2,438	2,381	2,434	370,100	1,217
2018-02-16	2,353	2,368	2,336	2,341	646,000	1,170.50
2018-02-15	2,370	2,374	2,323	2,339	482,500	1,169.50
2018-02-14	2,420	2,421	2,320	2,353	669,300	1,176.50
2018-02-13	2,479	2,479	2,402	2,421	654,100	1,210.50
2018-02-09	2,332	2,432	2,319	2,429	1,158,800	1,214.50
2018-02-08	2,469	2,505	2,441	2,477	999,900	1,238.50
2018-02-07	2,547	2,548	2,471	2,473	490,300	1,236.50
2018-02-06	2,415	2,458	2,399	2,447	683,100	1,223.50
2018-02-05	2,581	2,608	2,524	2,531	700,100	1,265.50
2018-02-02	2,650	2,664	2,623	2,651	219,400	1,325.50
2018-02-01	2,600	2,650	2,600	2,644	226,600	1,322
2018-01-31	2,602	2,657	2,594	2,595	407,900	1,297.50
2018-01-30	2,689	2,691	2,595	2,617	842,500	1,308.50
2018-01-29	2,709	2,726	2,696	2,715	363,200	1,357.50
2018-01-26	2,673	2,727	2,666	2,694	419,400	1,347
2018-01-25	2,663	2,675	2,650	2,669	253,000	1,334.50
2018-01-24	2,649	2,674	2,646	2,665	372,400	1,332.50
2018-01-23	2,601	2,635	2,597	2,631	448,000	1,315.50
2018-01-22	2,587	2,592	2,561	2,578	417,600	1,289
2018-01-19	2,598	2,604	2,570	2,597	565,600	1,298.50
2018-01-18	2,696	2,696	2,599	2,600	609,500	1,300
2018-01-17	2,645	2,684	2,631	2,677	500,800	1,338.50
2018-01-16	2,699	2,699	2,636	2,645	471,500	1,322.50
2018-01-15	2,669	2,717	2,667	2,692	697,900	1,346
2018-01-12	2,613	2,659	2,607	2,626	573,300	1,313
2018-01-11	2,602	2,647	2,591	2,602	705,500	1,301
2018-01-10	2,628	2,635	2,541	2,594	856,300	1,297
2018-01-09	2,626	2,664	2,620	2,652	441,400	1,326
2018-01-05	2,610	2,622	2,587	2,620	368,400	1,310
2018-01-04	2,583	2,600	2,555	2,600	295,400	1,300

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