4681 リゾートトラスト(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,909	1,926	1,855	1,879	593,200	1,879
2021-12-29	1,947	1,958	1,939	1,949	198,000	1,949
2021-12-28	1,925	1,954	1,925	1,947	275,200	1,947
2021-12-27	1,900	1,937	1,900	1,921	257,400	1,921
2021-12-24	1,959	1,959	1,912	1,912	170,900	1,912
2021-12-23	1,923	1,938	1,907	1,938	283,700	1,938
2021-12-22	1,900	1,922	1,886	1,907	262,800	1,907
2021-12-21	1,854	1,900	1,843	1,890	366,000	1,890
2021-12-20	1,869	1,884	1,806	1,807	812,400	1,807
2021-12-17	1,930	1,934	1,890	1,904	424,100	1,904
2021-12-16	1,939	1,968	1,936	1,950	401,900	1,950
2021-12-15	1,931	1,965	1,920	1,947	429,900	1,947
2021-12-14	1,891	1,912	1,885	1,898	274,700	1,898
2021-12-13	1,913	1,935	1,902	1,905	345,300	1,905
2021-12-10	1,934	1,938	1,904	1,916	575,200	1,916
2021-12-09	1,957	1,987	1,956	1,969	352,000	1,969
2021-12-08	1,980	1,983	1,954	1,958	547,600	1,958
2021-12-07	1,978	1,984	1,952	1,983	518,300	1,983
2021-12-06	1,925	1,935	1,888	1,929	329,900	1,929
2021-12-03	1,864	1,933	1,860	1,932	526,000	1,932
2021-12-02	1,851	1,870	1,799	1,832	613,900	1,832
2021-12-01	1,841	1,858	1,821	1,835	488,100	1,835
2021-11-30	1,899	1,923	1,859	1,860	742,800	1,860
2021-11-29	1,871	1,922	1,852	1,877	550,100	1,877
2021-11-26	1,972	1,987	1,917	1,932	804,800	1,932
2021-11-25	2,008	2,022	1,985	2,022	412,600	2,022
2021-11-24	2,045	2,061	2,003	2,005	282,200	2,005
2021-11-22	2,044	2,069	2,015	2,052	371,400	2,052
2021-11-19	2,090	2,107	2,075	2,078	340,100	2,078
2021-11-18	2,120	2,130	2,102	2,109	468,100	2,109
2021-11-17	2,187	2,207	2,144	2,146	419,000	2,146
2021-11-16	2,222	2,267	2,207	2,211	398,200	2,211
2021-11-15	2,209	2,241	2,209	2,215	336,100	2,215
2021-11-12	2,182	2,253	2,179	2,200	650,000	2,200
2021-11-11	2,150	2,230	2,148	2,181	1,142,100	2,181
2021-11-10	2,046	2,067	2,027	2,057	366,600	2,057
2021-11-09	2,085	2,110	2,025	2,042	595,900	2,042
2021-11-08	2,072	2,097	2,054	2,077	408,700	2,077
2021-11-05	1,997	2,044	1,992	2,037	384,300	2,037
2021-11-04	2,049	2,062	2,029	2,037	422,800	2,037
2021-11-02	2,052	2,077	2,027	2,043	403,000	2,043
2021-11-01	2,025	2,049	2,003	2,047	370,600	2,047
2021-10-29	2,001	2,025	1,989	2,015	381,900	2,015
2021-10-28	2,005	2,027	1,990	2,017	326,900	2,017
2021-10-27	1,993	2,021	1,972	2,019	389,700	2,019
2021-10-26	1,993	2,040	1,982	2,021	228,400	2,021
2021-10-25	1,975	2,006	1,970	1,980	288,300	1,980
2021-10-22	2,000	2,015	1,986	1,994	349,900	1,994
2021-10-21	2,044	2,065	2,018	2,018	334,800	2,018
2021-10-20	2,063	2,071	2,016	2,045	548,500	2,045
2021-10-19	2,089	2,091	2,047	2,063	247,400	2,063
2021-10-18	2,100	2,103	2,070	2,091	235,000	2,091
2021-10-15	2,072	2,096	2,047	2,096	281,700	2,096
2021-10-14	2,021	2,052	1,988	2,049	479,200	2,049
2021-10-13	2,046	2,072	2,029	2,050	465,500	2,050
2021-10-12	2,095	2,116	2,040	2,046	626,000	2,046
2021-10-11	2,090	2,130	2,071	2,129	461,800	2,129
2021-10-08	2,084	2,140	2,079	2,099	462,700	2,099
2021-10-07	2,094	2,117	2,065	2,071	484,200	2,071
2021-10-06	2,158	2,166	2,084	2,102	418,600	2,102
2021-10-05	2,195	2,199	2,097	2,141	480,800	2,141
2021-10-04	2,155	2,208	2,151	2,189	585,600	2,189
2021-10-01	2,160	2,161	2,079	2,112	573,600	2,112
2021-09-30	2,173	2,221	2,146	2,204	627,700	2,204
2021-09-29	2,141	2,173	2,119	2,162	524,400	2,162
2021-09-28	2,175	2,197	2,137	2,174	553,400	2,174
2021-09-27	2,142	2,205	2,130	2,156	478,000	2,156
2021-09-24	2,118	2,151	2,106	2,119	442,500	2,119
2021-09-22	2,055	2,075	2,035	2,068	341,600	2,068
2021-09-21	1,954	2,078	1,953	2,063	430,000	2,063
2021-09-17	2,031	2,038	2,014	2,032	247,900	2,032
2021-09-16	2,058	2,058	2,007	2,033	259,100	2,033
2021-09-15	2,031	2,064	2,010	2,049	455,100	2,049
2021-09-14	2,001	2,073	1,984	2,072	671,000	2,072
2021-09-13	1,989	1,989	1,947	1,987	368,900	1,987
2021-09-10	2,004	2,024	1,997	2,009	429,900	2,009
2021-09-09	1,997	2,002	1,961	1,991	522,400	1,991
2021-09-08	1,944	2,004	1,937	2,002	725,800	2,002
2021-09-07	1,938	1,938	1,918	1,925	263,600	1,925
2021-09-06	1,935	1,945	1,914	1,921	218,800	1,921
2021-09-03	1,926	1,932	1,902	1,918	298,600	1,918
2021-09-02	1,905	1,920	1,883	1,918	356,700	1,918
2021-09-01	1,904	1,927	1,900	1,902	409,700	1,902
2021-08-31	1,900	1,919	1,885	1,903	488,600	1,903
2021-08-30	1,890	1,906	1,888	1,888	410,600	1,888
2021-08-27	1,798	1,856	1,795	1,850	361,800	1,850
2021-08-26	1,826	1,870	1,822	1,831	516,500	1,831
2021-08-25	1,806	1,821	1,791	1,793	422,300	1,793
2021-08-24	1,750	1,777	1,733	1,774	412,100	1,774
2021-08-23	1,695	1,723	1,693	1,713	247,800	1,713
2021-08-20	1,700	1,723	1,675	1,681	368,400	1,681
2021-08-19	1,730	1,740	1,707	1,711	293,200	1,711
2021-08-18	1,763	1,774	1,734	1,750	328,100	1,750
2021-08-17	1,805	1,816	1,760	1,761	318,700	1,761
2021-08-16	1,840	1,840	1,791	1,813	310,800	1,813
2021-08-13	1,880	1,880	1,842	1,852	394,700	1,852
2021-08-12	1,953	1,953	1,883	1,892	356,600	1,892
2021-08-11	1,940	1,958	1,910	1,923	587,600	1,923
2021-08-10	1,811	1,931	1,811	1,929	1,201,200	1,929
2021-08-06	1,799	1,803	1,780	1,782	385,000	1,782
2021-08-05	1,755	1,796	1,753	1,796	260,300	1,796
2021-08-04	1,793	1,799	1,776	1,782	186,800	1,782
2021-08-03	1,809	1,821	1,777	1,788	358,300	1,788
2021-08-02	1,805	1,839	1,792	1,819	349,900	1,819
2021-07-30	1,790	1,806	1,786	1,799	312,600	1,799
2021-07-29	1,816	1,816	1,795	1,805	399,000	1,805
2021-07-28	1,834	1,846	1,815	1,822	255,900	1,822
2021-07-27	1,840	1,864	1,820	1,862	419,800	1,862
2021-07-26	1,839	1,852	1,794	1,804	450,700	1,804
2021-07-21	1,790	1,821	1,782	1,807	661,900	1,807
2021-07-20	1,761	1,785	1,752	1,760	509,200	1,760
2021-07-19	1,812	1,824	1,787	1,792	623,600	1,792
2021-07-16	1,822	1,847	1,817	1,826	359,900	1,826
2021-07-15	1,851	1,856	1,828	1,838	393,200	1,838
2021-07-14	1,871	1,879	1,846	1,851	345,400	1,851
2021-07-13	1,871	1,886	1,867	1,879	314,200	1,879
2021-07-12	1,878	1,903	1,862	1,868	401,800	1,868
2021-07-09	1,818	1,856	1,803	1,851	487,400	1,851
2021-07-08	1,823	1,854	1,813	1,835	497,800	1,835
2021-07-07	1,865	1,887	1,843	1,854	328,700	1,854
2021-07-06	1,920	1,923	1,888	1,901	262,500	1,901
2021-07-05	1,886	1,917	1,871	1,914	342,600	1,914
2021-07-02	1,842	1,889	1,834	1,887	434,400	1,887
2021-07-01	1,815	1,824	1,803	1,823	265,100	1,823
2021-06-30	1,831	1,849	1,811	1,814	302,400	1,814
2021-06-29	1,804	1,810	1,784	1,804	305,800	1,804
2021-06-28	1,849	1,849	1,814	1,823	199,100	1,823
2021-06-25	1,827	1,838	1,824	1,831	221,300	1,831
2021-06-24	1,870	1,870	1,816	1,820	433,300	1,820
2021-06-23	1,845	1,886	1,838	1,862	368,800	1,862
2021-06-22	1,842	1,856	1,819	1,843	395,100	1,843
2021-06-21	1,750	1,795	1,744	1,783	411,100	1,783
2021-06-18	1,800	1,803	1,776	1,777	419,900	1,777
2021-06-17	1,833	1,847	1,808	1,825	214,600	1,825
2021-06-16	1,827	1,850	1,816	1,822	376,800	1,822
2021-06-15	1,848	1,856	1,796	1,809	597,600	1,809
2021-06-14	1,869	1,906	1,850	1,856	471,500	1,856
2021-06-11	1,886	1,895	1,827	1,866	851,800	1,866
2021-06-10	1,944	1,944	1,885	1,900	535,100	1,900
2021-06-09	1,922	1,951	1,902	1,925	720,000	1,925
2021-06-08	1,917	1,972	1,911	1,957	793,300	1,957
2021-06-07	1,909	1,915	1,874	1,905	734,500	1,905
2021-06-04	1,888	1,918	1,882	1,892	1,131,500	1,892
2021-06-03	1,799	1,865	1,796	1,837	894,000	1,837
2021-06-02	1,714	1,787	1,714	1,784	596,900	1,784
2021-06-01	1,740	1,742	1,674	1,698	540,500	1,698
2021-05-31	1,740	1,768	1,718	1,729	553,700	1,729
2021-05-28	1,787	1,805	1,746	1,756	613,800	1,756
2021-05-27	1,771	1,793	1,742	1,747	529,000	1,747
2021-05-26	1,716	1,782	1,711	1,773	388,500	1,773
2021-05-25	1,739	1,743	1,711	1,723	222,500	1,723
2021-05-24	1,760	1,779	1,734	1,735	225,500	1,735
2021-05-21	1,772	1,772	1,731	1,744	434,500	1,744
2021-05-20	1,734	1,778	1,722	1,772	568,900	1,772
2021-05-19	1,699	1,729	1,691	1,720	393,200	1,720
2021-05-18	1,690	1,736	1,663	1,719	727,600	1,719
2021-05-17	1,655	1,684	1,635	1,668	870,600	1,668
2021-05-14	1,602	1,636	1,595	1,626	348,700	1,626
2021-05-13	1,594	1,599	1,568	1,577	526,800	1,577
2021-05-12	1,651	1,654	1,603	1,621	366,000	1,621
2021-05-11	1,670	1,691	1,650	1,651	403,000	1,651
2021-05-10	1,678	1,702	1,666	1,698	460,200	1,698
2021-05-07	1,724	1,735	1,664	1,667	718,800	1,667
2021-05-06	1,742	1,773	1,727	1,755	487,900	1,755
2021-04-30	1,761	1,770	1,734	1,742	318,700	1,742
2021-04-28	1,781	1,789	1,746	1,754	221,900	1,754
2021-04-27	1,754	1,790	1,750	1,779	334,200	1,779
2021-04-26	1,720	1,774	1,712	1,751	384,700	1,751
2021-04-23	1,678	1,739	1,669	1,724	434,800	1,724
2021-04-22	1,694	1,700	1,664	1,676	216,000	1,676
2021-04-21	1,681	1,688	1,653	1,667	364,500	1,667
2021-04-20	1,706	1,737	1,699	1,721	339,800	1,721
2021-04-19	1,747	1,763	1,717	1,722	373,400	1,722
2021-04-16	1,703	1,755	1,695	1,747	606,700	1,747
2021-04-15	1,776	1,791	1,747	1,753	278,000	1,753
2021-04-14	1,772	1,780	1,751	1,780	203,600	1,780
2021-04-13	1,788	1,798	1,771	1,783	205,200	1,783
2021-04-12	1,776	1,780	1,753	1,772	265,200	1,772
2021-04-09	1,766	1,789	1,758	1,762	244,600	1,762
2021-04-08	1,780	1,783	1,748	1,754	418,300	1,754
2021-04-07	1,816	1,825	1,794	1,816	140,500	1,816
2021-04-06	1,843	1,849	1,786	1,804	256,300	1,804
2021-04-05	1,815	1,845	1,802	1,842	234,100	1,842
2021-04-02	1,812	1,819	1,791	1,805	277,000	1,805
2021-04-01	1,865	1,870	1,793	1,803	384,600	1,803
2021-03-31	1,860	1,882	1,842	1,848	255,800	1,848
2021-03-30	1,887	1,896	1,845	1,862	766,400	1,862
2021-03-29	1,916	1,949	1,875	1,901	1,722,500	1,901
2021-03-26	1,858	1,897	1,843	1,896	839,800	1,896
2021-03-25	1,807	1,850	1,807	1,837	530,200	1,837
2021-03-24	1,887	1,891	1,794	1,801	785,700	1,801
2021-03-23	1,933	1,939	1,900	1,901	417,900	1,901
2021-03-22	1,937	1,956	1,911	1,944	462,900	1,944
2021-03-19	1,926	1,948	1,907	1,940	711,100	1,940
2021-03-18	1,949	1,955	1,922	1,952	452,400	1,952
2021-03-17	1,935	1,944	1,896	1,929	747,800	1,929
2021-03-16	1,937	1,975	1,927	1,957	485,700	1,957
2021-03-15	1,928	1,941	1,904	1,937	404,700	1,937
2021-03-12	1,882	1,924	1,852	1,923	839,200	1,923
2021-03-11	1,837	1,866	1,834	1,864	499,900	1,864
2021-03-10	1,839	1,839	1,807	1,830	472,800	1,830
2021-03-09	1,842	1,863	1,811	1,838	384,000	1,838
2021-03-08	1,843	1,852	1,805	1,814	357,900	1,814
2021-03-05	1,845	1,847	1,802	1,829	378,800	1,829
2021-03-04	1,836	1,853	1,807	1,847	446,500	1,847
2021-03-03	1,823	1,856	1,813	1,855	382,100	1,855
2021-03-02	1,860	1,862	1,795	1,816	531,300	1,816
2021-03-01	1,843	1,869	1,805	1,867	590,200	1,867
2021-02-26	1,809	1,859	1,790	1,829	829,800	1,829
2021-02-25	1,850	1,857	1,798	1,811	401,600	1,811
2021-02-24	1,767	1,832	1,747	1,819	787,700	1,819
2021-02-22	1,745	1,775	1,725	1,747	366,300	1,747
2021-02-19	1,731	1,736	1,691	1,705	400,000	1,705
2021-02-18	1,791	1,802	1,750	1,750	429,700	1,750
2021-02-17	1,731	1,788	1,729	1,780	336,000	1,780
2021-02-16	1,726	1,753	1,725	1,740	250,500	1,740
2021-02-15	1,745	1,759	1,715	1,724	459,600	1,724
2021-02-12	1,761	1,777	1,744	1,763	419,300	1,763
2021-02-10	1,723	1,829	1,717	1,757	922,300	1,757
2021-02-09	1,710	1,720	1,668	1,686	616,600	1,686
2021-02-08	1,693	1,725	1,687	1,703	471,200	1,703
2021-02-05	1,609	1,683	1,606	1,676	621,300	1,676
2021-02-04	1,592	1,618	1,588	1,588	364,000	1,588
2021-02-03	1,570	1,590	1,562	1,587	329,900	1,587
2021-02-02	1,481	1,564	1,477	1,559	580,000	1,559
2021-02-01	1,470	1,492	1,467	1,480	207,100	1,480
2021-01-29	1,490	1,503	1,467	1,475	320,600	1,475
2021-01-28	1,460	1,498	1,458	1,496	374,100	1,496
2021-01-27	1,473	1,486	1,462	1,485	342,500	1,485
2021-01-26	1,480	1,483	1,468	1,479	217,900	1,479
2021-01-25	1,480	1,500	1,468	1,497	231,800	1,497
2021-01-22	1,493	1,499	1,472	1,484	221,400	1,484
2021-01-21	1,507	1,521	1,493	1,498	349,000	1,498
2021-01-20	1,461	1,486	1,457	1,482	277,500	1,482
2021-01-19	1,457	1,483	1,454	1,474	371,700	1,474
2021-01-18	1,459	1,477	1,439	1,446	364,900	1,446
2021-01-15	1,492	1,503	1,458	1,466	478,000	1,466
2021-01-14	1,474	1,497	1,473	1,485	390,900	1,485
2021-01-13	1,475	1,497	1,462	1,473	345,900	1,473
2021-01-12	1,454	1,472	1,438	1,457	442,100	1,457
2021-01-08	1,487	1,497	1,463	1,484	543,300	1,484
2021-01-07	1,476	1,479	1,447	1,457	307,500	1,457
2021-01-06	1,437	1,452	1,428	1,448	320,400	1,448
2021-01-05	1,418	1,438	1,411	1,427	292,500	1,427
2021-01-04	1,479	1,479	1,430	1,447	312,300	1,447

分割・併合履歴： [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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31