リゾートトラスト(4681)の株価時系列情報
リゾートトラスト(4681)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2001/12/28 | 3,030 | 3,040 | 3,000 | 3,030 | 6,900 |
| 2001/12/27 | 3,030 | 3,030 | 2,985 | 3,030 | 22,200 |
| 2001/12/26 | 2,960 | 3,030 | 2,960 | 3,030 | 18,400 |
| 2001/12/25 | 3,000 | 3,000 | 2,980 | 2,990 | 20,600 |
| 2001/12/21 | 2,945 | 2,990 | 2,935 | 2,990 | 20,100 |
| 2001/12/20 | 2,945 | 2,985 | 2,920 | 2,985 | 335,100 |
| 2001/12/19 | 2,990 | 3,050 | 2,900 | 2,905 | 41,100 |
| 2001/12/18 | 3,180 | 3,180 | 3,010 | 3,090 | 12,400 |
| 2001/12/17 | 3,150 | 3,180 | 3,110 | 3,130 | 9,400 |
| 2001/12/14 | 3,140 | 3,200 | 3,140 | 3,160 | 32,800 |
| 2001/12/13 | 3,250 | 3,250 | 3,220 | 3,240 | 9,400 |
| 2001/12/12 | 3,200 | 3,260 | 3,150 | 3,260 | 15,400 |
| 2001/12/11 | 3,160 | 3,190 | 3,150 | 3,170 | 8,000 |
| 2001/12/10 | 3,250 | 3,280 | 3,230 | 3,260 | 14,200 |
| 2001/12/07 | 3,190 | 3,250 | 3,190 | 3,200 | 2,400 |
| 2001/12/06 | 3,150 | 3,280 | 3,150 | 3,280 | 15,700 |
| 2001/12/05 | 3,230 | 3,230 | 3,140 | 3,170 | 21,800 |
| 2001/12/04 | 3,200 | 3,210 | 3,130 | 3,180 | 14,100 |
| 2001/12/03 | 3,230 | 3,260 | 3,110 | 3,200 | 14,100 |
| 2001/11/30 | 3,280 | 3,300 | 3,230 | 3,230 | 22,000 |
| 2001/11/29 | 3,260 | 3,280 | 3,230 | 3,280 | 21,800 |
| 2001/11/28 | 3,310 | 3,310 | 3,260 | 3,280 | 18,600 |
| 2001/11/27 | 3,350 | 3,350 | 3,300 | 3,320 | 41,300 |
| 2001/11/26 | 3,330 | 3,360 | 3,300 | 3,360 | 21,400 |
| 2001/11/22 | 3,380 | 3,380 | 3,300 | 3,340 | 35,900 |
| 2001/11/21 | 3,350 | 3,380 | 3,320 | 3,380 | 39,400 |
| 2001/11/20 | 3,310 | 3,380 | 3,280 | 3,380 | 33,000 |
| 2001/11/19 | 3,270 | 3,290 | 3,260 | 3,270 | 7,900 |
| 2001/11/16 | 3,310 | 3,310 | 3,260 | 3,300 | 12,700 |
| 2001/11/15 | 3,270 | 3,310 | 3,230 | 3,310 | 13,200 |
| 2001/11/14 | 3,290 | 3,310 | 3,260 | 3,280 | 15,700 |
| 2001/11/13 | 3,240 | 3,310 | 3,190 | 3,300 | 33,600 |
| 2001/11/12 | 3,370 | 3,370 | 3,290 | 3,290 | 16,000 |
| 2001/11/09 | 3,360 | 3,370 | 3,300 | 3,340 | 16,500 |
| 2001/11/08 | 3,350 | 3,370 | 3,280 | 3,280 | 7,600 |
| 2001/11/07 | 3,380 | 3,380 | 3,320 | 3,320 | 24,200 |
| 2001/11/06 | 3,370 | 3,370 | 3,320 | 3,340 | 25,800 |
| 2001/11/05 | 3,300 | 3,370 | 3,220 | 3,370 | 17,600 |
| 2001/11/02 | 3,260 | 3,310 | 3,200 | 3,220 | 10,100 |
| 2001/11/01 | 3,330 | 3,360 | 3,200 | 3,270 | 12,100 |
| 2001/10/31 | 3,290 | 3,300 | 3,250 | 3,290 | 15,000 |
| 2001/10/30 | 3,230 | 3,290 | 3,210 | 3,290 | 13,400 |
| 2001/10/29 | 3,360 | 3,390 | 3,270 | 3,280 | 5,300 |
| 2001/10/26 | 3,380 | 3,390 | 3,290 | 3,390 | 27,700 |
| 2001/10/25 | 3,400 | 3,460 | 3,380 | 3,400 | 15,900 |
| 2001/10/24 | 3,380 | 3,380 | 3,350 | 3,380 | 14,300 |
| 2001/10/23 | 3,350 | 3,400 | 3,350 | 3,380 | 32,200 |
| 2001/10/22 | 3,350 | 3,370 | 3,260 | 3,320 | 14,900 |
| 2001/10/19 | 3,260 | 3,350 | 3,260 | 3,270 | 10,100 |
| 2001/10/18 | 3,240 | 3,350 | 3,240 | 3,310 | 13,000 |
| 2001/10/17 | 3,320 | 3,410 | 3,320 | 3,380 | 23,100 |
| 2001/10/16 | 3,340 | 3,380 | 3,250 | 3,300 | 17,400 |
| 2001/10/15 | 3,350 | 3,400 | 3,300 | 3,340 | 21,000 |
| 2001/10/12 | 3,250 | 3,300 | 3,230 | 3,300 | 11,300 |
| 2001/10/11 | 3,200 | 3,200 | 3,140 | 3,200 | 16,900 |
| 2001/10/10 | 3,060 | 3,200 | 3,060 | 3,150 | 49,300 |
| 2001/10/09 | 3,060 | 3,080 | 3,010 | 3,010 | 9,900 |
| 2001/10/05 | 3,090 | 3,100 | 3,050 | 3,100 | 7,800 |
| 2001/10/04 | 3,090 | 3,100 | 3,050 | 3,100 | 15,800 |
| 2001/10/03 | 3,110 | 3,110 | 3,010 | 3,010 | 46,800 |
| 2001/10/02 | 3,060 | 3,120 | 3,040 | 3,060 | 14,500 |
| 2001/10/01 | 3,070 | 3,090 | 3,000 | 3,050 | 28,900 |
| 2001/09/28 | 3,030 | 3,100 | 3,020 | 3,070 | 9,700 |
| 2001/09/27 | 3,060 | 3,100 | 2,990 | 3,050 | 23,800 |
| 2001/09/26 | 3,190 | 3,190 | 3,050 | 3,100 | 16,400 |
| 2001/09/25 | 3,140 | 3,200 | 3,100 | 3,130 | 16,400 |
| 2001/09/21 | 3,100 | 3,140 | 3,030 | 3,110 | 18,100 |
| 2001/09/20 | 3,010 | 3,100 | 3,010 | 3,100 | 21,100 |
| 2001/09/19 | 3,070 | 3,120 | 3,050 | 3,110 | 21,800 |
| 2001/09/18 | 3,030 | 3,090 | 3,030 | 3,060 | 19,300 |
| 2001/09/17 | 3,060 | 3,110 | 3,000 | 3,080 | 22,600 |
| 2001/09/14 | 3,230 | 3,270 | 3,080 | 3,230 | 23,800 |
| 2001/09/13 | 2,980 | 3,090 | 2,980 | 3,080 | 14,400 |
| 2001/09/12 | 2,980 | 3,000 | 2,980 | 2,980 | 14,300 |
| 2001/09/11 | 3,260 | 3,290 | 3,200 | 3,230 | 13,300 |
| 2001/09/10 | 3,340 | 3,370 | 3,260 | 3,260 | 9,900 |
| 2001/09/07 | 3,300 | 3,340 | 3,250 | 3,340 | 7,700 |
| 2001/09/06 | 3,260 | 3,300 | 3,260 | 3,300 | 23,300 |
| 2001/09/05 | 3,300 | 3,300 | 3,240 | 3,270 | 23,400 |
| 2001/09/04 | 3,300 | 3,360 | 3,270 | 3,290 | 45,500 |
| 2001/09/03 | 3,490 | 3,490 | 3,390 | 3,390 | 13,800 |
| 2001/08/31 | 3,480 | 3,510 | 3,450 | 3,450 | 25,500 |
| 2001/08/30 | 3,580 | 3,580 | 3,500 | 3,530 | 22,800 |
| 2001/08/29 | 3,570 | 3,610 | 3,560 | 3,580 | 22,600 |
| 2001/08/28 | 3,590 | 3,600 | 3,550 | 3,600 | 12,800 |
| 2001/08/27 | 3,620 | 3,620 | 3,580 | 3,600 | 5,400 |
| 2001/08/24 | 3,620 | 3,620 | 3,580 | 3,600 | 16,700 |
| 2001/08/23 | 3,640 | 3,640 | 3,600 | 3,610 | 12,900 |
| 2001/08/22 | 3,560 | 3,650 | 3,520 | 3,650 | 35,900 |
| 2001/08/21 | 3,560 | 3,560 | 3,540 | 3,550 | 10,200 |
| 2001/08/20 | 3,600 | 3,600 | 3,570 | 3,580 | 10,100 |
| 2001/08/17 | 3,590 | 3,630 | 3,580 | 3,580 | 9,800 |
| 2001/08/16 | 3,590 | 3,600 | 3,580 | 3,580 | 16,800 |
| 2001/08/15 | 3,650 | 3,650 | 3,580 | 3,620 | 17,200 |
| 2001/08/14 | 3,630 | 3,650 | 3,580 | 3,580 | 21,100 |
| 2001/08/13 | 3,620 | 3,650 | 3,600 | 3,600 | 11,300 |
| 2001/08/10 | 3,660 | 3,660 | 3,600 | 3,600 | 6,800 |
| 2001/08/09 | 3,640 | 3,660 | 3,620 | 3,650 | 4,800 |
| 2001/08/08 | 3,690 | 3,700 | 3,610 | 3,700 | 5,000 |
| 2001/08/07 | 3,760 | 3,760 | 3,640 | 3,730 | 8,800 |
| 2001/08/06 | 3,700 | 3,780 | 3,670 | 3,780 | 36,800 |
| 2001/08/03 | 3,690 | 3,690 | 3,650 | 3,650 | 38,200 |
| 2001/08/02 | 3,640 | 3,710 | 3,600 | 3,700 | 81,900 |
| 2001/08/01 | 3,580 | 3,660 | 3,580 | 3,640 | 13,000 |
| 2001/07/31 | 3,590 | 3,630 | 3,570 | 3,630 | 17,700 |
| 2001/07/30 | 3,640 | 3,650 | 3,590 | 3,590 | 7,500 |
| 2001/07/27 | 3,650 | 3,690 | 3,620 | 3,640 | 22,200 |
| 2001/07/26 | 3,600 | 3,660 | 3,600 | 3,650 | 18,300 |
| 2001/07/25 | 3,580 | 3,620 | 3,570 | 3,620 | 11,600 |
| 2001/07/24 | 3,560 | 3,590 | 3,560 | 3,590 | 9,000 |
| 2001/07/23 | 3,580 | 3,580 | 3,530 | 3,580 | 11,700 |
| 2001/07/19 | 3,530 | 3,600 | 3,520 | 3,600 | 14,100 |
| 2001/07/18 | 3,600 | 3,600 | 3,500 | 3,510 | 16,900 |
| 2001/07/17 | 3,580 | 3,600 | 3,500 | 3,580 | 7,100 |
| 2001/07/16 | 3,600 | 3,700 | 3,600 | 3,630 | 16,300 |
| 2001/07/13 | 3,560 | 3,570 | 3,560 | 3,570 | 3,500 |
| 2001/07/12 | 3,610 | 3,620 | 3,500 | 3,620 | 17,200 |
| 2001/07/11 | 3,600 | 3,650 | 3,560 | 3,560 | 26,100 |
| 2001/07/10 | 3,500 | 3,650 | 3,500 | 3,650 | 29,000 |
| 2001/07/09 | 3,380 | 3,500 | 3,370 | 3,470 | 47,500 |
| 2001/07/06 | 3,570 | 3,670 | 3,550 | 3,650 | 47,300 |
| 2001/07/05 | 3,620 | 3,620 | 3,540 | 3,590 | 15,200 |
| 2001/07/04 | 3,550 | 3,580 | 3,540 | 3,540 | 8,300 |
| 2001/07/03 | 3,660 | 3,660 | 3,570 | 3,650 | 20,900 |
| 2001/07/02 | 3,660 | 3,670 | 3,590 | 3,660 | 12,900 |
| 2001/06/29 | 3,650 | 3,690 | 3,600 | 3,690 | 20,800 |
| 2001/06/28 | 3,680 | 3,770 | 3,620 | 3,650 | 18,300 |
| 2001/06/27 | 3,750 | 3,790 | 3,700 | 3,750 | 24,800 |
| 2001/06/26 | 3,800 | 3,800 | 3,760 | 3,800 | 41,100 |
| 2001/06/25 | 3,850 | 3,850 | 3,790 | 3,790 | 10,500 |
| 2001/06/22 | 3,780 | 3,800 | 3,690 | 3,800 | 29,800 |
| 2001/06/21 | 3,650 | 3,770 | 3,600 | 3,730 | 37,500 |
| 2001/06/20 | 3,790 | 3,790 | 3,630 | 3,640 | 33,700 |
| 2001/06/19 | 3,690 | 3,840 | 3,690 | 3,770 | 65,900 |
| 2001/06/18 | 3,600 | 3,680 | 3,570 | 3,670 | 28,400 |
| 2001/06/15 | 3,590 | 3,600 | 3,550 | 3,600 | 24,700 |
| 2001/06/14 | 3,540 | 3,600 | 3,500 | 3,580 | 20,400 |
| 2001/06/13 | 3,490 | 3,560 | 3,450 | 3,530 | 24,100 |
| 2001/06/12 | 3,530 | 3,600 | 3,450 | 3,450 | 15,900 |
| 2001/06/11 | 3,580 | 3,580 | 3,410 | 3,480 | 23,200 |
| 2001/06/08 | 3,630 | 3,630 | 3,560 | 3,580 | 47,700 |
| 2001/06/07 | 3,480 | 3,580 | 3,450 | 3,480 | 21,300 |
| 2001/06/06 | 3,480 | 3,500 | 3,420 | 3,490 | 10,400 |
| 2001/06/05 | 3,490 | 3,490 | 3,380 | 3,490 | 12,100 |
| 2001/06/04 | 3,500 | 3,550 | 3,450 | 3,470 | 12,200 |
| 2001/06/01 | 3,500 | 3,600 | 3,400 | 3,530 | 15,200 |
| 2001/05/31 | 3,400 | 3,490 | 3,290 | 3,490 | 51,500 |
| 2001/05/30 | 3,510 | 3,520 | 3,420 | 3,430 | 36,600 |
| 2001/05/29 | 3,510 | 3,570 | 3,510 | 3,540 | 23,700 |
| 2001/05/28 | 3,600 | 3,600 | 3,480 | 3,560 | 19,400 |
| 2001/05/25 | 3,680 | 3,700 | 3,630 | 3,630 | 47,300 |
| 2001/05/24 | 3,620 | 3,720 | 3,600 | 3,660 | 117,900 |
| 2001/05/23 | 3,680 | 3,770 | 3,510 | 3,510 | 93,200 |
| 2001/05/22 | 3,990 | 3,990 | 3,720 | 3,830 | 65,700 |
| 2001/05/21 | 4,000 | 4,020 | 3,700 | 3,950 | 55,700 |
| 2001/05/18 | 4,100 | 4,200 | 4,070 | 4,150 | 86,100 |
| 2001/05/17 | 4,030 | 4,080 | 4,000 | 4,080 | 63,000 |
| 2001/05/16 | 3,950 | 4,030 | 3,900 | 4,030 | 97,600 |
| 2001/05/15 | 3,700 | 3,950 | 3,700 | 3,950 | 52,100 |
| 2001/05/14 | 3,670 | 3,740 | 3,670 | 3,740 | 17,300 |
| 2001/05/11 | 3,700 | 3,740 | 3,700 | 3,700 | 13,500 |
| 2001/05/10 | 3,730 | 3,750 | 3,690 | 3,710 | 12,900 |
| 2001/05/09 | 3,780 | 3,780 | 3,700 | 3,750 | 14,600 |
| 2001/05/08 | 3,780 | 3,800 | 3,740 | 3,800 | 10,400 |
| 2001/05/07 | 3,800 | 3,800 | 3,770 | 3,790 | 15,200 |
| 2001/05/02 | 3,800 | 3,800 | 3,680 | 3,800 | 22,800 |
| 2001/05/01 | 3,800 | 3,840 | 3,710 | 3,770 | 22,600 |
| 2001/04/27 | 3,750 | 3,800 | 3,750 | 3,800 | 15,700 |
| 2001/04/26 | 3,650 | 3,800 | 3,650 | 3,800 | 30,400 |
| 2001/04/25 | 3,700 | 3,850 | 3,650 | 3,810 | 71,700 |
| 2001/04/24 | 3,550 | 3,650 | 3,520 | 3,650 | 16,800 |
| 2001/04/23 | 3,530 | 3,580 | 3,520 | 3,540 | 10,300 |
| 2001/04/20 | 3,600 | 3,600 | 3,540 | 3,560 | 35,600 |
| 2001/04/19 | 3,450 | 3,600 | 3,440 | 3,590 | 52,300 |
| 2001/04/18 | 3,380 | 3,450 | 3,360 | 3,450 | 15,300 |
| 2001/04/17 | 3,350 | 3,380 | 3,200 | 3,380 | 13,100 |
| 2001/04/16 | 3,300 | 3,400 | 3,300 | 3,350 | 13,100 |
| 2001/04/13 | 3,280 | 3,320 | 3,270 | 3,270 | 13,600 |
| 2001/04/12 | 3,340 | 3,350 | 3,280 | 3,350 | 7,800 |
| 2001/04/11 | 3,350 | 3,400 | 3,290 | 3,350 | 8,200 |
| 2001/04/10 | 3,350 | 3,350 | 3,250 | 3,280 | 11,900 |
| 2001/04/09 | 3,400 | 3,400 | 3,270 | 3,270 | 5,500 |
| 2001/04/06 | 3,500 | 3,500 | 3,350 | 3,360 | 7,500 |
| 2001/04/05 | 3,450 | 3,480 | 3,440 | 3,480 | 11,500 |
| 2001/04/04 | 3,280 | 3,460 | 3,210 | 3,400 | 20,400 |
| 2001/04/03 | 3,300 | 3,300 | 3,250 | 3,300 | 6,000 |
| 2001/04/02 | 3,390 | 3,390 | 3,250 | 3,300 | 7,500 |
| 2001/03/30 | 3,500 | 3,500 | 3,390 | 3,390 | 11,800 |
| 2001/03/29 | 3,300 | 3,600 | 3,300 | 3,600 | 45,900 |
| 2001/03/28 | 3,280 | 3,290 | 3,230 | 3,280 | 7,600 |
| 2001/03/27 | 3,200 | 3,290 | 3,200 | 3,290 | 7,200 |
| 2001/03/26 | 3,250 | 3,300 | 3,210 | 3,300 | 26,000 |
| 2001/03/23 | 3,200 | 3,250 | 3,190 | 3,190 | 11,900 |
| 2001/03/22 | 3,200 | 3,200 | 3,160 | 3,200 | 4,500 |
| 2001/03/21 | 3,190 | 3,200 | 3,140 | 3,200 | 14,900 |
| 2001/03/19 | 3,080 | 3,200 | 3,080 | 3,190 | 7,100 |
| 2001/03/16 | 3,170 | 3,200 | 3,050 | 3,050 | 22,100 |
| 2001/03/15 | 3,050 | 3,140 | 3,000 | 3,120 | 21,600 |
| 2001/03/14 | 3,100 | 3,110 | 3,060 | 3,100 | 25,200 |
| 2001/03/13 | 3,100 | 3,140 | 3,100 | 3,140 | 9,400 |
| 2001/03/12 | 3,200 | 3,200 | 3,130 | 3,190 | 10,900 |
| 2001/03/09 | 3,200 | 3,200 | 3,160 | 3,200 | 31,300 |
| 2001/03/08 | 3,190 | 3,190 | 3,140 | 3,190 | 9,300 |
| 2001/03/07 | 3,150 | 3,190 | 3,140 | 3,190 | 9,800 |
| 2001/03/06 | 3,070 | 3,150 | 3,070 | 3,150 | 16,900 |
| 2001/03/05 | 3,190 | 3,190 | 3,100 | 3,170 | 20,100 |
| 2001/03/02 | 3,180 | 3,190 | 3,100 | 3,140 | 26,100 |
| 2001/03/01 | 3,160 | 3,180 | 3,140 | 3,180 | 18,900 |
| 2001/02/28 | 3,180 | 3,180 | 3,150 | 3,160 | 8,500 |
| 2001/02/27 | 3,200 | 3,200 | 3,180 | 3,190 | 4,700 |
| 2001/02/26 | 3,170 | 3,170 | 3,150 | 3,170 | 6,700 |
| 2001/02/23 | 3,160 | 3,200 | 3,140 | 3,200 | 9,700 |
| 2001/02/22 | 3,170 | 3,170 | 3,130 | 3,140 | 11,700 |
| 2001/02/21 | 3,180 | 3,200 | 3,160 | 3,200 | 10,300 |
| 2001/02/20 | 3,150 | 3,250 | 3,150 | 3,220 | 13,300 |
| 2001/02/19 | 3,200 | 3,250 | 3,180 | 3,250 | 19,900 |
| 2001/02/16 | 3,200 | 3,230 | 3,150 | 3,210 | 25,000 |
| 2001/02/15 | 3,190 | 3,220 | 3,140 | 3,200 | 19,700 |
| 2001/02/14 | 3,230 | 3,240 | 3,170 | 3,190 | 28,700 |
| 2001/02/13 | 3,140 | 3,240 | 3,120 | 3,230 | 112,900 |
| 2001/02/09 | 3,060 | 3,140 | 3,060 | 3,140 | 41,200 |
| 2001/02/08 | 3,050 | 3,060 | 3,000 | 3,060 | 16,900 |
| 2001/02/07 | 3,050 | 3,050 | 3,020 | 3,050 | 5,500 |
| 2001/02/06 | 3,050 | 3,100 | 3,050 | 3,050 | 16,500 |
| 2001/02/05 | 3,050 | 3,070 | 3,000 | 3,050 | 21,900 |
| 2001/02/02 | 3,050 | 3,070 | 3,040 | 3,050 | 10,100 |
| 2001/02/01 | 3,000 | 3,050 | 2,980 | 3,050 | 11,600 |
| 2001/01/31 | 3,000 | 3,020 | 2,990 | 3,020 | 11,800 |
| 2001/01/30 | 3,000 | 3,000 | 2,990 | 2,995 | 14,400 |
| 2001/01/29 | 3,010 | 3,030 | 3,000 | 3,000 | 19,100 |
| 2001/01/26 | 2,995 | 3,040 | 2,990 | 3,010 | 35,400 |
| 2001/01/25 | 3,000 | 3,000 | 2,990 | 3,000 | 10,400 |
| 2001/01/24 | 2,925 | 2,955 | 2,925 | 2,955 | 800 |
| 2001/01/23 | 2,950 | 2,950 | 2,905 | 2,925 | 8,100 |
| 2001/01/22 | 3,000 | 3,000 | 2,900 | 2,920 | 6,100 |
| 2001/01/19 | 2,950 | 3,000 | 2,950 | 2,965 | 12,700 |
| 2001/01/18 | 3,050 | 3,050 | 2,950 | 2,995 | 11,700 |
| 2001/01/17 | 3,000 | 3,000 | 2,980 | 2,990 | 2,900 |
| 2001/01/16 | 3,020 | 3,020 | 2,950 | 3,000 | 11,600 |
| 2001/01/15 | 3,100 | 3,100 | 2,970 | 2,980 | 14,600 |
| 2001/01/12 | 3,040 | 3,050 | 3,000 | 3,040 | 10,500 |
| 2001/01/11 | 3,120 | 3,120 | 3,010 | 3,050 | 10,500 |
| 2001/01/10 | 3,080 | 3,120 | 3,060 | 3,120 | 25,100 |
| 2001/01/09 | 3,010 | 3,080 | 3,000 | 3,060 | 8,000 |
| 2001/01/05 | 3,130 | 3,130 | 3,040 | 3,100 | 27,400 |
| 2001/01/04 | 3,200 | 3,200 | 3,030 | 3,030 | 1,900 |