4681 リゾートトラスト(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,860	1,873	1,850	1,855	224,700	927.50
2019-12-27	1,847	1,860	1,845	1,856	318,100	928
2019-12-26	1,826	1,845	1,826	1,842	293,400	921
2019-12-25	1,841	1,848	1,819	1,836	261,400	918
2019-12-24	1,840	1,849	1,836	1,847	245,400	923.50
2019-12-23	1,860	1,860	1,833	1,844	213,900	922
2019-12-20	1,854	1,867	1,847	1,860	192,700	930
2019-12-19	1,871	1,876	1,851	1,860	156,400	930
2019-12-18	1,885	1,894	1,856	1,864	247,700	932
2019-12-17	1,875	1,883	1,848	1,871	313,000	935.50
2019-12-16	1,875	1,876	1,843	1,853	403,800	926.50
2019-12-13	1,950	1,952	1,874	1,875	518,300	937.50
2019-12-12	1,955	1,959	1,931	1,934	253,700	967
2019-12-11	1,939	1,947	1,925	1,940	469,100	970
2019-12-10	1,923	1,933	1,907	1,931	440,300	965.50
2019-12-09	1,891	1,910	1,884	1,908	428,000	954
2019-12-06	1,877	1,878	1,862	1,870	187,600	935
2019-12-05	1,846	1,859	1,842	1,859	196,200	929.50
2019-12-04	1,839	1,857	1,834	1,854	230,700	927
2019-12-03	1,833	1,851	1,818	1,843	237,600	921.50
2019-12-02	1,829	1,860	1,820	1,846	368,700	923
2019-11-29	1,840	1,846	1,835	1,837	268,400	918.50
2019-11-28	1,852	1,852	1,827	1,834	202,200	917
2019-11-27	1,853	1,861	1,846	1,852	300,600	926
2019-11-26	1,838	1,852	1,834	1,842	395,400	921
2019-11-25	1,853	1,853	1,828	1,839	256,500	919.50
2019-11-22	1,823	1,847	1,820	1,823	352,400	911.50
2019-11-21	1,856	1,857	1,811	1,824	518,600	912
2019-11-20	1,809	1,831	1,803	1,816	319,900	908
2019-11-19	1,827	1,846	1,817	1,840	280,600	920
2019-11-18	1,870	1,870	1,837	1,838	224,000	919
2019-11-15	1,857	1,873	1,855	1,858	340,800	929
2019-11-14	1,865	1,868	1,830	1,834	373,200	917
2019-11-13	1,876	1,877	1,855	1,870	389,800	935
2019-11-12	1,850	1,891	1,850	1,880	877,000	940
2019-11-11	1,830	1,866	1,808	1,841	960,900	920.50
2019-11-08	1,759	1,763	1,722	1,758	512,800	879
2019-11-07	1,756	1,766	1,741	1,751	285,200	875.50
2019-11-06	1,755	1,756	1,739	1,749	231,900	874.50
2019-11-05	1,733	1,753	1,727	1,747	300,600	873.50
2019-11-01	1,708	1,735	1,706	1,733	266,600	866.50
2019-10-31	1,709	1,740	1,704	1,734	359,200	867
2019-10-30	1,716	1,724	1,696	1,710	1,090,500	855
2019-10-29	1,732	1,747	1,713	1,716	527,500	858
2019-10-28	1,734	1,738	1,716	1,730	416,600	865
2019-10-25	1,741	1,762	1,736	1,748	327,400	874
2019-10-24	1,758	1,765	1,744	1,750	247,100	875
2019-10-23	1,743	1,756	1,725	1,751	354,600	875.50
2019-10-21	1,746	1,762	1,744	1,752	156,100	876
2019-10-18	1,750	1,771	1,731	1,742	299,600	871
2019-10-17	1,768	1,772	1,738	1,740	273,000	870
2019-10-16	1,777	1,780	1,761	1,769	382,600	884.50
2019-10-15	1,783	1,798	1,763	1,767	311,400	883.50
2019-10-11	1,755	1,762	1,736	1,751	320,700	875.50
2019-10-10	1,747	1,749	1,723	1,738	344,300	869
2019-10-09	1,752	1,772	1,750	1,760	350,400	880
2019-10-08	1,750	1,761	1,744	1,760	318,700	880
2019-10-07	1,740	1,754	1,726	1,740	203,800	870
2019-10-04	1,722	1,747	1,712	1,740	340,500	870
2019-10-03	1,748	1,754	1,731	1,743	290,700	871.50
2019-10-02	1,753	1,783	1,749	1,770	262,200	885
2019-10-01	1,763	1,770	1,758	1,761	233,900	880.50
2019-09-30	1,759	1,770	1,740	1,748	454,100	874
2019-09-27	1,781	1,792	1,766	1,788	432,100	894
2019-09-26	1,821	1,837	1,796	1,804	539,200	902
2019-09-25	1,762	1,809	1,761	1,805	635,300	902.50
2019-09-24	1,740	1,779	1,737	1,761	304,700	880.50
2019-09-20	1,761	1,778	1,740	1,740	494,900	870
2019-09-19	1,743	1,770	1,740	1,758	319,400	879
2019-09-18	1,752	1,763	1,723	1,741	371,100	870.50
2019-09-17	1,749	1,770	1,739	1,756	329,600	878
2019-09-13	1,715	1,735	1,699	1,735	500,300	867.50
2019-09-12	1,714	1,726	1,690	1,705	429,200	852.50
2019-09-11	1,675	1,715	1,673	1,713	492,500	856.50
2019-09-10	1,632	1,659	1,627	1,658	320,400	829
2019-09-09	1,640	1,640	1,615	1,632	357,800	816
2019-09-06	1,638	1,645	1,626	1,640	377,200	820
2019-09-05	1,622	1,638	1,606	1,629	503,100	814.50
2019-09-04	1,623	1,624	1,605	1,622	411,100	811
2019-09-03	1,627	1,640	1,611	1,632	301,000	816
2019-09-02	1,653	1,659	1,635	1,637	303,700	818.50
2019-08-30	1,658	1,665	1,638	1,659	343,700	829.50
2019-08-29	1,659	1,659	1,641	1,649	251,500	824.50
2019-08-28	1,682	1,684	1,645	1,658	385,800	829
2019-08-27	1,680	1,683	1,664	1,676	256,300	838
2019-08-26	1,653	1,681	1,642	1,673	307,500	836.50
2019-08-23	1,687	1,696	1,673	1,693	410,800	846.50
2019-08-22	1,655	1,676	1,651	1,676	459,800	838
2019-08-21	1,650	1,652	1,619	1,649	400,600	824.50
2019-08-20	1,630	1,650	1,603	1,650	552,000	825
2019-08-19	1,602	1,625	1,601	1,624	415,100	812
2019-08-16	1,572	1,593	1,555	1,579	463,900	789.50
2019-08-15	1,568	1,586	1,564	1,575	423,300	787.50
2019-08-14	1,554	1,589	1,552	1,577	586,000	788.50
2019-08-13	1,525	1,555	1,510	1,548	592,800	774
2019-08-09	1,525	1,556	1,462	1,548	845,300	774
2019-08-08	1,538	1,564	1,525	1,547	551,700	773.50
2019-08-07	1,517	1,558	1,515	1,551	496,700	775.50
2019-08-06	1,482	1,539	1,470	1,534	371,900	767
2019-08-05	1,545	1,552	1,513	1,535	370,500	767.50
2019-08-02	1,560	1,584	1,546	1,560	431,000	780
2019-08-01	1,567	1,585	1,557	1,579	331,700	789.50
2019-07-31	1,608	1,610	1,583	1,588	328,500	794
2019-07-30	1,614	1,626	1,603	1,624	254,800	812
2019-07-29	1,600	1,604	1,592	1,600	199,400	800
2019-07-26	1,590	1,607	1,585	1,599	366,400	799.50
2019-07-25	1,603	1,605	1,575	1,578	211,200	789
2019-07-24	1,586	1,602	1,572	1,599	347,600	799.50
2019-07-23	1,567	1,585	1,558	1,582	280,600	791
2019-07-22	1,593	1,595	1,562	1,562	336,800	781
2019-07-19	1,605	1,621	1,599	1,617	220,600	808.50
2019-07-18	1,618	1,621	1,585	1,589	374,500	794.50
2019-07-17	1,624	1,649	1,618	1,633	281,900	816.50
2019-07-16	1,620	1,623	1,606	1,618	195,600	809
2019-07-12	1,616	1,629	1,612	1,619	227,000	809.50
2019-07-11	1,617	1,624	1,603	1,622	269,200	811
2019-07-10	1,649	1,649	1,617	1,625	291,200	812.50
2019-07-09	1,655	1,664	1,633	1,638	184,400	819
2019-07-08	1,683	1,688	1,657	1,658	192,800	829
2019-07-05	1,694	1,697	1,680	1,688	261,000	844
2019-07-04	1,667	1,684	1,664	1,680	300,900	840
2019-07-03	1,647	1,663	1,640	1,646	253,500	823
2019-07-02	1,653	1,666	1,641	1,663	364,900	831.50
2019-07-01	1,664	1,671	1,638	1,659	366,300	829.50
2019-06-28	1,657	1,667	1,631	1,649	409,500	824.50
2019-06-27	1,652	1,658	1,635	1,655	246,800	827.50
2019-06-26	1,619	1,647	1,616	1,632	326,600	816
2019-06-25	1,650	1,665	1,642	1,644	317,200	822
2019-06-24	1,644	1,645	1,629	1,638	187,400	819
2019-06-21	1,665	1,665	1,643	1,656	360,500	828
2019-06-20	1,646	1,663	1,635	1,659	264,700	829.50
2019-06-19	1,633	1,654	1,625	1,648	290,500	824
2019-06-18	1,638	1,657	1,619	1,625	350,600	812.50
2019-06-17	1,666	1,673	1,640	1,644	389,400	822
2019-06-14	1,672	1,678	1,646	1,666	428,800	833
2019-06-13	1,665	1,673	1,635	1,661	450,700	830.50
2019-06-12	1,697	1,697	1,672	1,676	410,300	838
2019-06-11	1,718	1,718	1,693	1,704	343,200	852
2019-06-10	1,730	1,739	1,706	1,727	316,800	863.50
2019-06-07	1,699	1,708	1,687	1,708	251,200	854
2019-06-06	1,682	1,703	1,668	1,689	315,200	844.50
2019-06-05	1,681	1,686	1,647	1,686	539,400	843
2019-06-04	1,680	1,683	1,665	1,680	294,300	840
2019-06-03	1,653	1,683	1,643	1,676	301,800	838
2019-05-31	1,694	1,704	1,680	1,682	343,800	841
2019-05-30	1,700	1,701	1,677	1,699	395,500	849.50
2019-05-29	1,721	1,752	1,717	1,737	410,900	868.50
2019-05-28	1,730	1,750	1,713	1,733	824,600	866.50
2019-05-27	1,736	1,749	1,722	1,731	373,600	865.50
2019-05-24	1,735	1,752	1,713	1,752	470,600	876
2019-05-23	1,729	1,753	1,725	1,748	428,600	874
2019-05-22	1,747	1,755	1,700	1,722	757,900	861
2019-05-21	1,727	1,767	1,718	1,763	484,600	881.50
2019-05-20	1,704	1,766	1,702	1,760	752,900	880
2019-05-17	1,630	1,733	1,628	1,725	1,235,100	862.50
2019-05-16	1,548	1,635	1,548	1,597	1,036,000	798.50
2019-05-15	1,520	1,555	1,509	1,529	495,500	764.50
2019-05-14	1,450	1,520	1,447	1,519	377,000	759.50
2019-05-13	1,480	1,516	1,471	1,491	335,100	745.50
2019-05-10	1,475	1,507	1,472	1,488	266,100	744
2019-05-09	1,480	1,486	1,463	1,474	341,000	737
2019-05-08	1,506	1,509	1,490	1,496	342,400	748
2019-05-07	1,547	1,547	1,519	1,528	317,000	764
2019-04-26	1,587	1,587	1,537	1,550	379,200	775
2019-04-25	1,572	1,603	1,566	1,595	375,900	797.50
2019-04-24	1,576	1,585	1,562	1,567	256,700	783.50
2019-04-23	1,558	1,567	1,551	1,564	192,100	782
2019-04-22	1,562	1,577	1,552	1,571	139,400	785.50
2019-04-19	1,563	1,566	1,553	1,566	103,900	783
2019-04-18	1,570	1,573	1,548	1,553	177,000	776.50
2019-04-17	1,579	1,583	1,572	1,579	158,900	789.50
2019-04-16	1,579	1,588	1,568	1,572	150,800	786
2019-04-15	1,578	1,594	1,578	1,581	263,100	790.50
2019-04-12	1,560	1,564	1,552	1,558	181,400	779
2019-04-11	1,541	1,569	1,537	1,563	230,500	781.50
2019-04-10	1,526	1,539	1,524	1,537	161,800	768.50
2019-04-09	1,550	1,552	1,526	1,539	191,300	769.50
2019-04-08	1,570	1,576	1,546	1,551	198,500	775.50
2019-04-05	1,570	1,578	1,556	1,569	239,000	784.50
2019-04-04	1,548	1,579	1,543	1,560	341,300	780
2019-04-03	1,535	1,544	1,523	1,536	206,400	768
2019-04-02	1,570	1,577	1,533	1,535	295,500	767.50
2019-04-01	1,519	1,555	1,513	1,546	428,100	773
2019-03-29	1,510	1,510	1,480	1,500	374,700	750
2019-03-28	1,561	1,564	1,494	1,497	708,400	748.50
2019-03-27	1,575	1,595	1,561	1,583	1,105,800	791.50
2019-03-26	1,545	1,601	1,535	1,589	2,005,700	794.50
2019-03-25	1,506	1,528	1,503	1,526	1,298,100	763
2019-03-22	1,504	1,532	1,501	1,532	768,500	766
2019-03-20	1,507	1,516	1,502	1,508	417,600	754
2019-03-19	1,519	1,520	1,504	1,516	493,100	758
2019-03-18	1,513	1,521	1,498	1,518	420,500	759
2019-03-15	1,498	1,521	1,497	1,506	623,600	753
2019-03-14	1,496	1,511	1,493	1,498	428,700	749
2019-03-13	1,496	1,500	1,478	1,483	337,500	741.50
2019-03-12	1,488	1,512	1,485	1,497	335,400	748.50
2019-03-11	1,496	1,501	1,458	1,469	277,000	734.50
2019-03-08	1,499	1,507	1,467	1,474	585,200	737
2019-03-07	1,535	1,535	1,507	1,516	281,400	758
2019-03-06	1,521	1,531	1,517	1,525	366,200	762.50
2019-03-05	1,525	1,530	1,512	1,514	539,800	757
2019-03-04	1,550	1,554	1,525	1,528	560,100	764
2019-03-01	1,532	1,535	1,514	1,530	658,400	765
2019-02-28	1,577	1,578	1,543	1,544	380,800	772
2019-02-27	1,566	1,576	1,562	1,564	238,400	782
2019-02-26	1,575	1,580	1,563	1,568	178,400	784
2019-02-25	1,584	1,585	1,568	1,577	213,100	788.50
2019-02-22	1,571	1,581	1,551	1,574	361,100	787
2019-02-21	1,597	1,610	1,571	1,583	387,300	791.50
2019-02-20	1,570	1,585	1,565	1,585	255,300	792.50
2019-02-19	1,569	1,570	1,552	1,560	196,600	780
2019-02-18	1,549	1,567	1,534	1,557	303,700	778.50
2019-02-15	1,529	1,533	1,511	1,524	425,900	762
2019-02-14	1,553	1,587	1,542	1,542	448,900	771
2019-02-13	1,536	1,564	1,535	1,549	446,000	774.50
2019-02-12	1,515	1,543	1,515	1,528	571,300	764
2019-02-08	1,531	1,567	1,522	1,528	488,900	764
2019-02-07	1,590	1,591	1,557	1,571	287,900	785.50
2019-02-06	1,592	1,609	1,586	1,598	289,000	799
2019-02-05	1,573	1,613	1,573	1,592	392,600	796
2019-02-04	1,546	1,575	1,545	1,573	313,800	786.50
2019-02-01	1,530	1,554	1,530	1,549	311,900	774.50
2019-01-31	1,559	1,562	1,519	1,521	654,800	760.50
2019-01-30	1,567	1,571	1,530	1,532	655,500	766
2019-01-29	1,581	1,591	1,571	1,580	337,800	790
2019-01-28	1,605	1,611	1,590	1,590	334,100	795
2019-01-25	1,610	1,624	1,607	1,620	353,500	810
2019-01-24	1,597	1,619	1,579	1,607	254,100	803.50
2019-01-23	1,612	1,620	1,591	1,599	434,800	799.50
2019-01-22	1,669	1,670	1,637	1,642	171,100	821
2019-01-21	1,666	1,685	1,655	1,667	213,300	833.50
2019-01-18	1,625	1,658	1,625	1,644	175,900	822
2019-01-17	1,634	1,649	1,617	1,621	238,100	810.50
2019-01-16	1,612	1,632	1,607	1,613	220,600	806.50
2019-01-15	1,575	1,609	1,569	1,606	312,600	803
2019-01-11	1,603	1,610	1,584	1,593	202,600	796.50
2019-01-10	1,595	1,605	1,587	1,594	326,600	797
2019-01-09	1,624	1,638	1,600	1,611	365,800	805.50
2019-01-08	1,610	1,620	1,583	1,594	383,800	797
2019-01-07	1,614	1,634	1,608	1,610	310,800	805
2019-01-04	1,550	1,574	1,528	1,574	380,400	787

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