4681 リゾートトラスト(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,479	1,483	1,454	1,474	275,900	737
2020-12-29	1,453	1,481	1,445	1,480	281,700	740
2020-12-28	1,479	1,479	1,415	1,429	400,300	714.50
2020-12-25	1,454	1,467	1,446	1,463	284,100	731.50
2020-12-24	1,467	1,490	1,445	1,447	357,700	723.50
2020-12-23	1,518	1,522	1,450	1,450	476,000	725
2020-12-22	1,500	1,515	1,488	1,495	607,000	747.50
2020-12-21	1,572	1,582	1,508	1,528	577,400	764
2020-12-18	1,582	1,601	1,579	1,591	323,200	795.50
2020-12-17	1,613	1,618	1,582	1,582	314,700	791
2020-12-16	1,617	1,635	1,611	1,612	364,100	806
2020-12-15	1,571	1,610	1,566	1,586	321,000	793
2020-12-14	1,570	1,608	1,564	1,584	363,100	792
2020-12-11	1,602	1,614	1,560	1,579	652,800	789.50
2020-12-10	1,650	1,658	1,616	1,628	576,100	814
2020-12-09	1,651	1,656	1,632	1,644	422,500	822
2020-12-08	1,653	1,676	1,651	1,665	283,900	832.50
2020-12-07	1,686	1,694	1,654	1,657	372,400	828.50
2020-12-04	1,662	1,674	1,643	1,656	276,200	828
2020-12-03	1,633	1,672	1,618	1,667	402,500	833.50
2020-12-02	1,643	1,649	1,619	1,641	430,700	820.50
2020-12-01	1,613	1,629	1,599	1,621	533,800	810.50
2020-11-30	1,658	1,661	1,628	1,628	674,100	814
2020-11-27	1,652	1,677	1,632	1,657	1,261,800	828.50
2020-11-26	1,631	1,649	1,621	1,632	608,900	816
2020-11-25	1,708	1,721	1,661	1,662	505,200	831
2020-11-24	1,692	1,727	1,672	1,712	638,300	856
2020-11-20	1,643	1,675	1,631	1,675	396,600	837.50
2020-11-19	1,709	1,711	1,651	1,674	518,300	837
2020-11-18	1,699	1,715	1,691	1,694	694,000	847
2020-11-17	1,717	1,726	1,675	1,699	741,000	849.50
2020-11-16	1,639	1,674	1,626	1,658	652,500	829
2020-11-13	1,691	1,691	1,588	1,608	979,900	804
2020-11-12	1,740	1,744	1,686	1,698	1,009,100	849
2020-11-11	1,800	1,929	1,756	1,770	2,016,800	885
2020-11-10	1,698	1,708	1,633	1,695	1,082,000	847.50
2020-11-09	1,547	1,551	1,516	1,541	544,900	770.50
2020-11-06	1,520	1,551	1,503	1,532	440,300	766
2020-11-05	1,530	1,530	1,499	1,511	554,300	755.50
2020-11-04	1,522	1,539	1,502	1,519	613,000	759.50
2020-11-02	1,475	1,505	1,475	1,492	693,000	746
2020-10-30	1,480	1,491	1,461	1,469	506,300	734.50
2020-10-29	1,534	1,539	1,461	1,490	1,635,800	745
2020-10-28	1,610	1,622	1,566	1,590	781,400	795
2020-10-27	1,682	1,682	1,649	1,665	392,400	832.50
2020-10-26	1,702	1,725	1,696	1,702	314,900	851
2020-10-23	1,726	1,735	1,708	1,725	234,200	862.50
2020-10-22	1,732	1,733	1,717	1,728	202,600	864
2020-10-21	1,745	1,762	1,737	1,740	244,400	870
2020-10-20	1,746	1,747	1,719	1,728	341,400	864
2020-10-19	1,691	1,780	1,691	1,773	667,700	886.50
2020-10-16	1,709	1,723	1,688	1,690	385,300	845
2020-10-15	1,736	1,749	1,727	1,728	290,800	864
2020-10-14	1,732	1,748	1,722	1,739	262,700	869.50
2020-10-13	1,741	1,748	1,724	1,740	279,300	870
2020-10-12	1,720	1,735	1,709	1,729	333,200	864.50
2020-10-09	1,699	1,719	1,692	1,716	426,600	858
2020-10-08	1,703	1,703	1,680	1,699	349,500	849.50
2020-10-07	1,670	1,707	1,659	1,695	459,500	847.50
2020-10-06	1,670	1,676	1,650	1,666	312,900	833
2020-10-05	1,649	1,678	1,640	1,669	530,400	834.50
2020-10-02	1,619	1,641	1,605	1,610	419,800	805
2020-09-30	1,635	1,643	1,599	1,602	301,500	801
2020-09-29	1,651	1,668	1,627	1,658	561,900	829
2020-09-28	1,622	1,670	1,616	1,670	623,900	835
2020-09-25	1,599	1,615	1,578	1,614	413,300	807
2020-09-24	1,601	1,606	1,570	1,571	464,800	785.50
2020-09-23	1,607	1,638	1,597	1,625	289,400	812.50
2020-09-18	1,633	1,650	1,626	1,646	430,800	823
2020-09-17	1,700	1,700	1,632	1,636	477,100	818
2020-09-16	1,644	1,676	1,617	1,675	677,200	837.50
2020-09-15	1,649	1,649	1,590	1,607	468,700	803.50
2020-09-14	1,627	1,656	1,617	1,633	370,600	816.50
2020-09-11	1,653	1,653	1,624	1,635	526,900	817.50
2020-09-10	1,596	1,636	1,590	1,634	715,700	817
2020-09-09	1,582	1,617	1,570	1,595	928,900	797.50
2020-09-08	1,549	1,606	1,545	1,595	1,083,600	797.50
2020-09-07	1,490	1,548	1,479	1,540	751,700	770
2020-09-04	1,443	1,489	1,437	1,488	550,000	744
2020-09-03	1,481	1,481	1,435	1,451	533,700	725.50
2020-09-02	1,494	1,497	1,440	1,453	722,800	726.50
2020-09-01	1,487	1,506	1,465	1,495	524,400	747.50
2020-08-31	1,500	1,531	1,500	1,510	542,400	755
2020-08-28	1,495	1,512	1,436	1,454	673,800	727
2020-08-27	1,469	1,493	1,456	1,476	461,900	738
2020-08-26	1,414	1,475	1,405	1,468	691,500	734
2020-08-25	1,388	1,416	1,385	1,409	403,600	704.50
2020-08-24	1,369	1,374	1,342	1,354	179,400	677
2020-08-21	1,340	1,362	1,337	1,361	299,100	680.50
2020-08-20	1,319	1,341	1,309	1,328	218,900	664
2020-08-19	1,306	1,336	1,297	1,331	138,000	665.50
2020-08-18	1,326	1,330	1,304	1,314	198,600	657
2020-08-17	1,321	1,344	1,305	1,326	224,800	663
2020-08-14	1,327	1,336	1,307	1,327	312,300	663.50
2020-08-13	1,358	1,370	1,330	1,334	473,700	667
2020-08-12	1,300	1,332	1,290	1,329	498,400	664.50
2020-08-11	1,274	1,327	1,273	1,301	667,700	650.50
2020-08-07	1,250	1,262	1,238	1,250	415,600	625
2020-08-06	1,239	1,246	1,225	1,232	324,500	616
2020-08-05	1,255	1,261	1,228	1,252	233,800	626
2020-08-04	1,196	1,258	1,195	1,256	573,200	628
2020-08-03	1,170	1,195	1,167	1,185	360,800	592.50
2020-07-31	1,205	1,207	1,165	1,178	584,600	589
2020-07-30	1,272	1,276	1,212	1,217	554,000	608.50
2020-07-29	1,305	1,305	1,268	1,271	380,800	635.50
2020-07-28	1,335	1,343	1,312	1,317	245,800	658.50
2020-07-27	1,318	1,332	1,301	1,327	267,100	663.50
2020-07-22	1,340	1,345	1,324	1,330	297,200	665
2020-07-21	1,323	1,334	1,310	1,331	279,700	665.50
2020-07-20	1,320	1,336	1,308	1,323	259,100	661.50
2020-07-17	1,355	1,368	1,326	1,332	476,000	666
2020-07-16	1,358	1,384	1,353	1,369	385,400	684.50
2020-07-15	1,333	1,368	1,331	1,348	487,800	674
2020-07-14	1,329	1,337	1,300	1,329	628,400	664.50
2020-07-13	1,328	1,349	1,320	1,339	398,100	669.50
2020-07-10	1,323	1,330	1,291	1,314	779,100	657
2020-07-09	1,351	1,356	1,332	1,335	319,400	667.50
2020-07-08	1,352	1,374	1,343	1,349	345,400	674.50
2020-07-07	1,342	1,361	1,330	1,361	389,100	680.50
2020-07-06	1,306	1,355	1,303	1,338	661,900	669
2020-07-03	1,396	1,411	1,350	1,362	513,800	681
2020-07-02	1,398	1,424	1,384	1,400	457,700	700
2020-07-01	1,389	1,395	1,373	1,386	412,300	693
2020-06-30	1,401	1,429	1,391	1,395	468,000	697.50
2020-06-29	1,414	1,417	1,379	1,389	505,600	694.50
2020-06-26	1,444	1,457	1,421	1,433	430,200	716.50
2020-06-25	1,454	1,467	1,429	1,449	508,000	724.50
2020-06-24	1,473	1,479	1,457	1,472	332,200	736
2020-06-23	1,468	1,506	1,457	1,466	475,000	733
2020-06-22	1,428	1,457	1,407	1,453	333,700	726.50
2020-06-19	1,446	1,450	1,428	1,439	380,300	719.50
2020-06-18	1,411	1,434	1,396	1,430	470,000	715
2020-06-17	1,478	1,478	1,429	1,439	511,400	719.50
2020-06-16	1,425	1,491	1,415	1,482	653,500	741
2020-06-15	1,449	1,455	1,377	1,380	433,900	690
2020-06-12	1,400	1,447	1,380	1,439	971,300	719.50
2020-06-11	1,491	1,513	1,475	1,481	728,600	740.50
2020-06-10	1,494	1,519	1,484	1,512	434,600	756
2020-06-09	1,549	1,581	1,514	1,534	1,071,600	767
2020-06-08	1,496	1,543	1,483	1,535	902,100	767.50
2020-06-05	1,432	1,475	1,418	1,474	797,600	737
2020-06-04	1,435	1,440	1,394	1,416	668,700	708
2020-06-03	1,381	1,413	1,381	1,409	544,600	704.50
2020-06-02	1,356	1,388	1,346	1,377	796,200	688.50
2020-06-01	1,327	1,345	1,307	1,330	535,500	665
2020-05-29	1,350	1,385	1,343	1,352	867,500	676
2020-05-28	1,420	1,425	1,373	1,385	914,500	692.50
2020-05-27	1,415	1,425	1,380	1,386	1,037,700	693
2020-05-26	1,392	1,404	1,366	1,388	1,487,600	694
2020-05-25	1,283	1,320	1,274	1,314	958,400	657
2020-05-22	1,265	1,299	1,236	1,236	1,051,100	618
2020-05-21	1,223	1,243	1,215	1,235	850,500	617.50
2020-05-20	1,173	1,210	1,163	1,204	517,900	602
2020-05-19	1,213	1,228	1,183	1,200	724,300	600
2020-05-18	1,153	1,165	1,138	1,153	590,900	576.50
2020-05-15	1,175	1,178	1,115	1,142	750,500	571
2020-05-14	1,168	1,187	1,149	1,150	451,500	575
2020-05-13	1,164	1,190	1,153	1,182	597,100	591
2020-05-12	1,221	1,221	1,172	1,184	653,000	592
2020-05-11	1,179	1,221	1,171	1,210	908,400	605
2020-05-08	1,079	1,130	1,074	1,127	883,600	563.50
2020-05-07	1,047	1,081	1,042	1,045	462,400	522.50
2020-05-01	1,104	1,104	1,060	1,066	515,700	533
2020-04-30	1,080	1,128	1,080	1,116	700,000	558
2020-04-28	1,059	1,059	1,033	1,051	413,300	525.50
2020-04-27	1,026	1,049	1,019	1,043	475,600	521.50
2020-04-24	1,029	1,033	1,013	1,024	459,200	512
2020-04-23	1,015	1,042	1,010	1,042	414,800	521
2020-04-22	1,037	1,039	1,008	1,012	485,300	506
2020-04-21	1,061	1,066	1,030	1,042	504,100	521
2020-04-20	1,051	1,083	1,042	1,078	355,900	539
2020-04-17	1,053	1,094	1,045	1,063	516,900	531.50
2020-04-16	1,032	1,060	1,028	1,041	660,900	520.50
2020-04-15	1,075	1,079	1,054	1,062	421,100	531
2020-04-14	1,052	1,083	1,038	1,076	476,000	538
2020-04-13	1,070	1,092	1,047	1,048	500,400	524
2020-04-10	1,110	1,120	1,050	1,094	503,300	547
2020-04-09	1,096	1,109	1,068	1,094	747,800	547
2020-04-08	1,055	1,092	1,016	1,088	900,600	544
2020-04-07	1,045	1,058	1,004	1,032	935,500	516
2020-04-06	916	999	894	987	1,049,900	493.50
2020-04-03	974	999	917	931	1,452,900	465.50
2020-04-02	1,009	1,023	957	959	1,398,600	479.50
2020-04-01	1,033	1,052	1,010	1,018	1,242,600	509
2020-03-31	1,056	1,071	1,035	1,056	986,900	528
2020-03-30	1,110	1,124	1,048	1,086	1,384,500	543
2020-03-27	1,125	1,166	1,105	1,157	1,977,100	578.50
2020-03-26	1,169	1,169	1,093	1,104	1,719,000	552
2020-03-25	1,216	1,217	1,120	1,173	1,339,900	586.50
2020-03-24	1,010	1,070	1,002	1,066	1,336,000	533
2020-03-23	1,001	1,031	954	1,019	1,871,400	509.50
2020-03-19	1,011	1,056	1,000	1,008	1,378,700	504
2020-03-18	1,092	1,116	1,013	1,017	1,410,500	508.50
2020-03-17	1,043	1,109	1,027	1,087	1,199,000	543.50
2020-03-16	1,122	1,138	1,067	1,069	814,800	534.50
2020-03-13	1,098	1,144	1,046	1,123	1,411,700	561.50
2020-03-12	1,184	1,202	1,144	1,158	783,200	579
2020-03-11	1,240	1,266	1,226	1,227	756,600	613.50
2020-03-10	1,188	1,239	1,167	1,231	903,100	615.50
2020-03-09	1,229	1,267	1,212	1,220	1,012,100	610
2020-03-06	1,348	1,348	1,298	1,308	958,200	654
2020-03-05	1,408	1,411	1,363	1,377	642,400	688.50
2020-03-04	1,385	1,410	1,371	1,398	540,000	699
2020-03-03	1,475	1,479	1,396	1,398	704,600	699
2020-03-02	1,402	1,462	1,391	1,449	697,000	724.50
2020-02-28	1,440	1,470	1,416	1,426	708,200	713
2020-02-27	1,506	1,511	1,467	1,475	643,800	737.50
2020-02-26	1,530	1,530	1,503	1,524	496,000	762
2020-02-25	1,542	1,572	1,540	1,554	608,100	777
2020-02-21	1,605	1,617	1,603	1,603	285,200	801.50
2020-02-20	1,650	1,651	1,613	1,613	326,400	806.50
2020-02-19	1,640	1,648	1,624	1,630	254,900	815
2020-02-18	1,630	1,639	1,624	1,631	328,100	815.50
2020-02-17	1,657	1,662	1,630	1,632	272,400	816
2020-02-14	1,676	1,689	1,670	1,678	460,600	839
2020-02-13	1,695	1,699	1,672	1,685	464,000	842.50
2020-02-12	1,705	1,715	1,679	1,695	386,800	847.50
2020-02-10	1,700	1,720	1,674	1,684	669,200	842
2020-02-07	1,808	1,808	1,764	1,768	462,800	884
2020-02-06	1,810	1,815	1,794	1,810	488,600	905
2020-02-05	1,781	1,793	1,767	1,789	361,000	894.50
2020-02-04	1,711	1,749	1,708	1,749	199,700	874.50
2020-02-03	1,702	1,731	1,702	1,726	263,800	863
2020-01-31	1,733	1,744	1,724	1,728	226,400	864
2020-01-30	1,733	1,741	1,705	1,714	412,700	857
2020-01-29	1,741	1,748	1,731	1,743	306,600	871.50
2020-01-28	1,730	1,730	1,705	1,717	333,500	858.50
2020-01-27	1,737	1,748	1,729	1,730	344,500	865
2020-01-24	1,794	1,794	1,775	1,777	234,700	888.50
2020-01-23	1,793	1,800	1,781	1,790	227,100	895
2020-01-22	1,802	1,819	1,795	1,809	195,400	904.50
2020-01-21	1,817	1,828	1,804	1,804	165,100	902
2020-01-20	1,825	1,825	1,812	1,812	184,600	906
2020-01-17	1,822	1,833	1,812	1,817	273,900	908.50
2020-01-16	1,802	1,809	1,792	1,805	256,500	902.50
2020-01-15	1,812	1,817	1,802	1,808	278,500	904
2020-01-14	1,843	1,844	1,801	1,808	431,300	904
2020-01-10	1,840	1,847	1,829	1,844	227,900	922
2020-01-09	1,825	1,836	1,816	1,831	334,700	915.50
2020-01-08	1,818	1,826	1,787	1,808	518,200	904
2020-01-07	1,856	1,878	1,846	1,874	437,300	937
2020-01-06	1,844	1,855	1,830	1,839	422,800	919.50

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