4681 リゾートトラスト(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,341	2,377	2,341	2,349	121,900	1,174.50
2022-12-29	2,330	2,351	2,320	2,337	155,100	1,168.50
2022-12-28	2,363	2,368	2,337	2,347	147,200	1,173.50
2022-12-27	2,362	2,397	2,354	2,363	200,000	1,181.50
2022-12-26	2,312	2,342	2,300	2,328	222,200	1,164
2022-12-23	2,297	2,307	2,286	2,294	168,800	1,147
2022-12-22	2,280	2,332	2,266	2,320	299,600	1,160
2022-12-21	2,296	2,305	2,254	2,280	446,800	1,140
2022-12-20	2,370	2,382	2,290	2,313	322,200	1,156.50
2022-12-19	2,372	2,382	2,350	2,362	187,200	1,181
2022-12-16	2,389	2,401	2,376	2,392	239,100	1,196
2022-12-15	2,390	2,406	2,366	2,382	223,000	1,191
2022-12-14	2,400	2,406	2,370	2,395	185,800	1,197.50
2022-12-13	2,400	2,419	2,388	2,410	175,400	1,205
2022-12-12	2,420	2,425	2,388	2,407	235,100	1,203.50
2022-12-09	2,400	2,439	2,397	2,416	299,800	1,208
2022-12-08	2,425	2,436	2,404	2,429	475,000	1,214.50
2022-12-07	2,340	2,401	2,340	2,388	409,600	1,194
2022-12-06	2,320	2,352	2,306	2,343	338,500	1,171.50
2022-12-05	2,316	2,332	2,291	2,314	293,600	1,157
2022-12-02	2,357	2,357	2,316	2,316	358,600	1,158
2022-12-01	2,430	2,430	2,374	2,375	292,200	1,187.50
2022-11-30	2,425	2,460	2,425	2,435	503,600	1,217.50
2022-11-29	2,378	2,425	2,360	2,422	412,800	1,211
2022-11-28	2,410	2,426	2,365	2,378	346,700	1,189
2022-11-25	2,444	2,445	2,391	2,409	472,500	1,204.50
2022-11-24	2,378	2,409	2,370	2,386	463,500	1,193
2022-11-22	2,355	2,383	2,352	2,367	477,300	1,183.50
2022-11-21	2,332	2,354	2,310	2,335	378,000	1,167.50
2022-11-18	2,312	2,332	2,297	2,317	556,300	1,158.50
2022-11-17	2,234	2,300	2,228	2,292	366,700	1,146
2022-11-16	2,289	2,305	2,228	2,234	409,000	1,117
2022-11-15	2,230	2,272	2,230	2,258	401,700	1,129
2022-11-14	2,259	2,268	2,222	2,230	550,700	1,115
2022-11-11	2,335	2,336	2,251	2,266	634,800	1,133
2022-11-10	2,355	2,397	2,282	2,307	915,100	1,153.50
2022-11-09	2,330	2,340	2,277	2,283	357,400	1,141.50
2022-11-08	2,326	2,353	2,325	2,331	441,800	1,165.50
2022-11-07	2,350	2,359	2,320	2,344	272,400	1,172
2022-11-04	2,346	2,368	2,335	2,339	367,400	1,169.50
2022-11-02	2,347	2,383	2,343	2,366	461,100	1,183
2022-11-01	2,310	2,356	2,308	2,337	452,400	1,168.50
2022-10-31	2,275	2,291	2,258	2,290	432,800	1,145
2022-10-28	2,225	2,268	2,217	2,250	1,301,000	1,125
2022-10-27	2,231	2,254	2,218	2,243	383,000	1,121.50
2022-10-26	2,270	2,279	2,224	2,224	416,900	1,112
2022-10-25	2,262	2,274	2,233	2,259	396,400	1,129.50
2022-10-24	2,321	2,325	2,247	2,262	528,800	1,131
2022-10-21	2,370	2,370	2,307	2,308	357,900	1,154
2022-10-20	2,365	2,385	2,347	2,377	342,200	1,188.50
2022-10-19	2,423	2,430	2,387	2,397	338,600	1,198.50
2022-10-18	2,401	2,434	2,389	2,417	385,600	1,208.50
2022-10-17	2,380	2,397	2,371	2,383	267,900	1,191.50
2022-10-14	2,361	2,388	2,335	2,380	359,900	1,190
2022-10-13	2,387	2,387	2,331	2,333	376,700	1,166.50
2022-10-12	2,360	2,403	2,342	2,386	516,100	1,193
2022-10-11	2,335	2,378	2,335	2,360	387,800	1,180
2022-10-07	2,335	2,369	2,327	2,352	254,400	1,176
2022-10-06	2,364	2,387	2,356	2,363	259,300	1,181.50
2022-10-05	2,392	2,399	2,337	2,354	295,600	1,177
2022-10-04	2,344	2,382	2,335	2,367	349,900	1,183.50
2022-10-03	2,303	2,314	2,253	2,309	458,200	1,154.50
2022-09-30	2,336	2,347	2,304	2,322	444,600	1,161
2022-09-29	2,303	2,330	2,289	2,324	417,300	1,162
2022-09-28	2,321	2,321	2,258	2,291	490,400	1,145.50
2022-09-27	2,329	2,345	2,288	2,334	379,600	1,167
2022-09-26	2,382	2,395	2,325	2,337	559,300	1,168.50
2022-09-22	2,328	2,409	2,312	2,382	573,300	1,191
2022-09-21	2,380	2,380	2,340	2,358	471,200	1,179
2022-09-20	2,388	2,425	2,375	2,406	509,800	1,203
2022-09-16	2,385	2,426	2,370	2,403	903,400	1,201.50
2022-09-15	2,343	2,357	2,323	2,353	403,500	1,176.50
2022-09-14	2,292	2,355	2,289	2,328	416,700	1,164
2022-09-13	2,302	2,329	2,292	2,329	525,500	1,164.50
2022-09-12	2,241	2,297	2,235	2,277	581,200	1,138.50
2022-09-09	2,176	2,208	2,172	2,191	352,300	1,095.50
2022-09-08	2,171	2,181	2,160	2,179	382,800	1,089.50
2022-09-07	2,127	2,148	2,115	2,143	271,400	1,071.50
2022-09-06	2,181	2,181	2,141	2,147	290,300	1,073.50
2022-09-05	2,194	2,196	2,167	2,167	249,000	1,083.50
2022-09-02	2,216	2,216	2,188	2,208	243,000	1,104
2022-09-01	2,210	2,244	2,202	2,226	329,400	1,113
2022-08-31	2,211	2,253	2,202	2,241	334,300	1,120.50
2022-08-30	2,208	2,240	2,201	2,226	222,600	1,113
2022-08-29	2,195	2,226	2,187	2,220	282,000	1,110
2022-08-26	2,227	2,242	2,211	2,227	214,600	1,113.50
2022-08-25	2,246	2,246	2,220	2,227	174,700	1,113.50
2022-08-24	2,254	2,255	2,214	2,220	231,400	1,110
2022-08-23	2,183	2,244	2,181	2,230	332,700	1,115
2022-08-22	2,185	2,200	2,171	2,197	341,400	1,098.50
2022-08-19	2,202	2,222	2,191	2,218	339,800	1,109
2022-08-18	2,219	2,247	2,202	2,213	355,300	1,106.50
2022-08-17	2,233	2,249	2,217	2,233	293,500	1,116.50
2022-08-16	2,233	2,247	2,222	2,240	260,700	1,120
2022-08-15	2,233	2,275	2,228	2,248	318,100	1,124
2022-08-12	2,244	2,258	2,191	2,223	593,300	1,111.50
2022-08-10	2,270	2,306	2,215	2,248	1,332,800	1,124
2022-08-09	2,185	2,186	2,148	2,172	313,200	1,086
2022-08-08	2,173	2,194	2,155	2,163	382,600	1,081.50
2022-08-05	2,155	2,200	2,150	2,189	367,800	1,094.50
2022-08-04	2,181	2,184	2,140	2,170	253,000	1,085
2022-08-03	2,214	2,217	2,164	2,169	377,400	1,084.50
2022-08-02	2,214	2,214	2,172	2,183	356,100	1,091.50
2022-08-01	2,193	2,240	2,187	2,222	467,300	1,111
2022-07-29	2,161	2,185	2,144	2,179	376,900	1,089.50
2022-07-28	2,148	2,164	2,125	2,160	398,300	1,080
2022-07-27	2,116	2,146	2,109	2,134	275,800	1,067
2022-07-26	2,118	2,146	2,118	2,125	350,900	1,062.50
2022-07-25	2,066	2,119	2,062	2,109	304,300	1,054.50
2022-07-22	2,075	2,077	2,045	2,072	379,500	1,036
2022-07-21	2,095	2,110	2,081	2,097	346,600	1,048.50
2022-07-20	2,079	2,113	2,068	2,097	465,500	1,048.50
2022-07-19	2,060	2,068	2,014	2,032	327,800	1,016
2022-07-15	2,027	2,040	2,006	2,023	400,600	1,011.50
2022-07-14	2,030	2,055	2,023	2,049	194,900	1,024.50
2022-07-13	2,036	2,062	2,027	2,048	270,800	1,024
2022-07-12	2,040	2,050	2,014	2,025	249,700	1,012.50
2022-07-11	2,053	2,063	2,030	2,054	386,800	1,027
2022-07-08	2,004	2,048	1,995	2,010	634,300	1,005
2022-07-07	2,084	2,092	1,954	1,989	1,081,300	994.50
2022-07-06	2,141	2,163	2,074	2,085	472,500	1,042.50
2022-07-05	2,177	2,180	2,138	2,176	226,600	1,088
2022-07-04	2,170	2,185	2,133	2,151	215,100	1,075.50
2022-07-01	2,210	2,212	2,132	2,147	443,200	1,073.50
2022-06-30	2,255	2,273	2,219	2,220	387,200	1,110
2022-06-29	2,184	2,267	2,183	2,259	473,300	1,129.50
2022-06-28	2,187	2,216	2,176	2,215	388,600	1,107.50
2022-06-27	2,189	2,189	2,144	2,183	362,800	1,091.50
2022-06-24	2,150	2,168	2,118	2,168	321,100	1,084
2022-06-23	2,130	2,160	2,128	2,146	283,000	1,073
2022-06-22	2,158	2,158	2,105	2,127	288,900	1,063.50
2022-06-21	2,102	2,169	2,096	2,158	486,200	1,079
2022-06-20	2,081	2,081	2,042	2,059	140,900	1,029.50
2022-06-17	2,028	2,058	2,017	2,057	401,200	1,028.50
2022-06-16	2,087	2,115	2,068	2,077	287,300	1,038.50
2022-06-15	2,100	2,114	2,064	2,064	332,700	1,032
2022-06-14	2,100	2,119	2,088	2,113	379,400	1,056.50
2022-06-13	2,131	2,151	2,126	2,134	325,100	1,067
2022-06-10	2,162	2,197	2,155	2,178	245,400	1,089
2022-06-09	2,170	2,219	2,158	2,186	472,000	1,093
2022-06-08	2,162	2,174	2,148	2,155	228,800	1,077.50
2022-06-07	2,195	2,195	2,156	2,171	216,500	1,085.50
2022-06-06	2,144	2,188	2,144	2,185	390,600	1,092.50
2022-06-03	2,169	2,169	2,123	2,154	239,900	1,077
2022-06-02	2,129	2,153	2,113	2,148	213,600	1,074
2022-06-01	2,129	2,166	2,120	2,142	312,000	1,071
2022-05-31	2,125	2,142	2,112	2,129	384,000	1,064.50
2022-05-30	2,156	2,173	2,124	2,137	351,500	1,068.50
2022-05-27	2,115	2,137	2,086	2,123	345,200	1,061.50
2022-05-26	2,092	2,124	2,089	2,104	306,400	1,052
2022-05-25	2,110	2,114	2,068	2,072	401,100	1,036
2022-05-24	2,093	2,109	2,045	2,098	423,300	1,049
2022-05-23	2,096	2,124	2,078	2,110	411,900	1,055
2022-05-20	2,004	2,073	1,993	2,068	291,100	1,034
2022-05-19	1,980	2,032	1,980	2,022	305,200	1,011
2022-05-18	2,079	2,095	2,023	2,035	774,900	1,017.50
2022-05-17	1,976	2,084	1,956	2,073	1,048,500	1,036.50
2022-05-16	2,010	2,028	1,893	1,936	1,309,600	968
2022-05-13	2,053	2,135	2,049	2,110	339,300	1,055
2022-05-12	2,050	2,088	2,040	2,048	353,200	1,024
2022-05-11	2,075	2,105	2,051	2,064	293,000	1,032
2022-05-10	2,117	2,135	2,050	2,078	484,700	1,039
2022-05-09	2,193	2,210	2,165	2,167	448,400	1,083.50
2022-05-06	2,176	2,234	2,175	2,202	498,900	1,101
2022-05-02	2,198	2,208	2,161	2,198	363,000	1,099
2022-04-28	2,170	2,199	2,144	2,193	368,100	1,096.50
2022-04-27	2,126	2,180	2,117	2,178	373,700	1,089
2022-04-26	2,141	2,173	2,134	2,167	329,400	1,083.50
2022-04-25	2,143	2,163	2,124	2,139	212,500	1,069.50
2022-04-22	2,184	2,196	2,159	2,182	361,200	1,091
2022-04-21	2,200	2,220	2,184	2,200	431,200	1,100
2022-04-20	2,180	2,205	2,174	2,186	429,200	1,093
2022-04-19	2,177	2,177	2,153	2,167	218,300	1,083.50
2022-04-18	2,139	2,177	2,129	2,174	259,500	1,087
2022-04-15	2,155	2,172	2,147	2,149	190,800	1,074.50
2022-04-14	2,128	2,164	2,122	2,160	361,300	1,080
2022-04-13	2,093	2,116	2,075	2,110	281,200	1,055
2022-04-12	2,079	2,123	2,079	2,087	321,900	1,043.50
2022-04-11	2,065	2,088	2,051	2,081	247,600	1,040.50
2022-04-08	2,073	2,080	2,038	2,065	310,800	1,032.50
2022-04-07	2,059	2,070	2,012	2,061	370,700	1,030.50
2022-04-06	2,070	2,099	2,052	2,085	266,400	1,042.50
2022-04-05	2,097	2,117	2,083	2,097	327,900	1,048.50
2022-04-04	2,100	2,102	2,067	2,085	233,100	1,042.50
2022-04-01	2,071	2,110	2,058	2,099	370,800	1,049.50
2022-03-31	2,138	2,149	2,093	2,093	378,000	1,046.50
2022-03-30	2,100	2,154	2,020	2,151	919,700	1,075.50
2022-03-29	2,165	2,166	2,125	2,159	1,171,200	1,079.50
2022-03-28	2,161	2,177	2,142	2,164	937,300	1,082
2022-03-25	2,200	2,205	2,155	2,159	723,400	1,079.50
2022-03-24	2,150	2,190	2,150	2,186	436,100	1,093
2022-03-23	2,160	2,192	2,160	2,178	550,600	1,089
2022-03-22	2,124	2,147	2,114	2,137	626,400	1,068.50
2022-03-18	2,114	2,137	2,096	2,121	633,100	1,060.50
2022-03-17	2,106	2,113	2,061	2,102	605,800	1,051
2022-03-16	2,078	2,088	2,054	2,076	417,700	1,038
2022-03-15	2,020	2,059	2,019	2,039	287,000	1,019.50
2022-03-14	1,995	2,065	1,992	2,035	648,700	1,017.50
2022-03-11	1,980	1,995	1,956	1,979	562,700	989.50
2022-03-10	1,940	1,982	1,930	1,982	613,400	991
2022-03-09	1,879	1,928	1,873	1,888	516,100	944
2022-03-08	1,857	1,884	1,838	1,839	502,800	919.50
2022-03-07	1,883	1,906	1,873	1,890	376,700	945
2022-03-04	1,940	1,951	1,902	1,918	379,400	959
2022-03-03	1,945	1,973	1,939	1,960	265,100	980
2022-03-02	1,910	1,931	1,901	1,923	309,000	961.50
2022-03-01	1,968	1,975	1,937	1,950	289,700	975
2022-02-28	1,928	1,959	1,922	1,942	353,900	971
2022-02-25	1,924	1,940	1,908	1,933	320,500	966.50
2022-02-24	1,899	1,916	1,881	1,911	303,400	955.50
2022-02-22	1,931	1,940	1,896	1,919	342,000	959.50
2022-02-21	1,952	1,977	1,931	1,971	250,800	985.50
2022-02-18	2,004	2,011	1,963	1,978	390,100	989
2022-02-17	1,990	2,049	1,987	2,042	637,400	1,021
2022-02-16	1,981	1,993	1,963	1,978	315,100	989
2022-02-15	1,954	1,996	1,943	1,949	739,700	974.50
2022-02-14	1,940	1,966	1,928	1,933	387,500	966.50
2022-02-10	1,925	1,960	1,925	1,956	339,000	978
2022-02-09	1,980	1,984	1,921	1,924	267,800	962
2022-02-08	1,935	1,973	1,925	1,965	625,500	982.50
2022-02-07	1,918	1,931	1,894	1,916	366,200	958
2022-02-04	1,871	1,924	1,856	1,920	388,700	960
2022-02-03	1,890	1,893	1,855	1,863	248,100	931.50
2022-02-02	1,830	1,887	1,826	1,882	362,800	941
2022-02-01	1,833	1,841	1,808	1,814	290,200	907
2022-01-31	1,805	1,830	1,789	1,826	257,300	913
2022-01-28	1,782	1,804	1,763	1,800	384,300	900
2022-01-27	1,817	1,829	1,753	1,766	562,900	883
2022-01-26	1,846	1,856	1,823	1,829	283,000	914.50
2022-01-25	1,867	1,867	1,824	1,848	301,100	924
2022-01-24	1,882	1,886	1,844	1,869	244,400	934.50
2022-01-21	1,844	1,882	1,831	1,882	247,700	941
2022-01-20	1,832	1,876	1,817	1,870	327,900	935
2022-01-19	1,835	1,860	1,826	1,837	325,600	918.50
2022-01-18	1,863	1,877	1,843	1,860	191,100	930
2022-01-17	1,861	1,883	1,847	1,853	171,400	926.50
2022-01-14	1,860	1,868	1,847	1,863	240,100	931.50
2022-01-13	1,900	1,901	1,867	1,868	234,400	934
2022-01-12	1,900	1,924	1,900	1,911	248,400	955.50
2022-01-11	1,862	1,886	1,846	1,885	384,700	942.50
2022-01-07	1,869	1,876	1,823	1,837	336,200	918.50
2022-01-06	1,869	1,884	1,854	1,858	394,400	929
2022-01-05	1,880	1,897	1,869	1,892	343,200	946
2022-01-04	1,870	1,892	1,857	1,888	374,900	944

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