日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 2,200 2,245 2,195 2,200 10,500
2002/12/27 2,095 2,215 2,070 2,210 46,100
2002/12/26 2,070 2,090 2,060 2,080 6,900
2002/12/25 2,080 2,100 2,020 2,050 21,800
2002/12/24 1,995 2,045 1,995 2,040 8,500
2002/12/20 2,065 2,075 1,995 1,995 35,900
2002/12/19 2,000 2,050 1,995 2,050 19,100
2002/12/18 2,075 2,090 1,995 2,000 14,200
2002/12/17 2,000 2,075 2,000 2,070 25,600
2002/12/16 2,040 2,070 2,000 2,000 35,000
2002/12/13 2,020 2,030 1,991 2,000 34,500
2002/12/12 2,015 2,030 2,000 2,015 9,500
2002/12/11 2,015 2,025 2,000 2,025 18,700
2002/12/10 1,991 2,045 1,991 2,020 18,800
2002/12/09 1,991 1,991 1,920 1,927 8,600
2002/12/06 1,999 1,999 1,986 1,990 9,700
2002/12/05 2,050 2,050 1,980 1,999 14,900
2002/12/04 2,005 2,050 2,005 2,020 6,200
2002/12/03 2,030 2,035 2,005 2,020 13,000
2002/12/02 2,005 2,035 2,005 2,030 7,400
2002/11/29 2,020 2,055 2,020 2,035 16,500
2002/11/28 2,025 2,050 2,025 2,025 17,200
2002/11/27 2,015 2,060 2,010 2,020 18,700
2002/11/26 2,080 2,080 2,010 2,030 7,400
2002/11/25 2,050 2,100 2,040 2,065 17,600
2002/11/22 1,910 2,015 1,910 2,010 21,500
2002/11/21 1,891 1,900 1,878 1,900 23,200
2002/11/20 1,900 1,930 1,851 1,874 23,300
2002/11/19 1,900 1,900 1,830 1,852 19,200
2002/11/18 2,020 2,020 1,921 1,932 6,800
2002/11/15 1,975 2,000 1,920 1,990 19,000
2002/11/14 2,100 2,100 1,989 1,990 11,000
2002/11/13 2,100 2,100 2,050 2,075 6,300
2002/11/12 1,986 2,095 1,950 2,095 15,400
2002/11/11 2,155 2,160 2,100 2,105 10,200
2002/11/08 2,130 2,150 2,120 2,150 13,100
2002/11/07 2,150 2,155 2,120 2,155 10,300
2002/11/06 2,130 2,150 2,110 2,125 15,700
2002/11/05 2,140 2,150 2,085 2,135 31,700
2002/11/01 2,090 2,100 2,060 2,100 15,800
2002/10/31 2,045 2,090 2,040 2,050 22,200
2002/10/30 1,986 2,040 1,986 2,030 16,300
2002/10/29 2,000 2,000 1,977 1,995 2,700
2002/10/28 1,980 2,000 1,978 2,000 4,900
2002/10/25 1,950 2,005 1,950 2,000 16,500
2002/10/24 1,950 1,950 1,912 1,929 10,400
2002/10/23 1,850 1,950 1,848 1,934 9,100
2002/10/22 2,000 2,000 1,881 1,907 12,100
2002/10/21 1,980 2,005 1,975 1,981 24,600
2002/10/18 1,921 1,980 1,921 1,962 12,000
2002/10/17 1,950 1,960 1,925 1,951 17,800
2002/10/16 1,899 1,928 1,850 1,923 18,500
2002/10/15 1,882 1,913 1,876 1,900 10,300
2002/10/11 1,870 1,908 1,869 1,870 7,000
2002/10/10 1,890 1,899 1,859 1,870 21,800
2002/10/09 1,921 1,921 1,859 1,859 7,300
2002/10/08 1,850 1,900 1,850 1,861 12,200
2002/10/07 1,948 1,948 1,851 1,851 13,400
2002/10/04 1,897 1,928 1,897 1,918 6,200
2002/10/03 1,915 1,915 1,851 1,897 14,000
2002/10/02 1,898 1,899 1,855 1,855 23,600
2002/10/01 1,968 1,969 1,875 1,895 14,500
2002/09/30 2,025 2,045 2,000 2,005 21,500
2002/09/27 2,025 2,030 2,015 2,030 12,900
2002/09/26 2,030 2,030 1,999 2,025 11,800
2002/09/25 2,045 2,045 1,984 2,015 17,400
2002/09/24 2,010 2,045 2,000 2,045 21,300
2002/09/20 2,020 2,035 1,996 2,010 20,300
2002/09/19 1,968 2,035 1,968 2,000 28,400
2002/09/18 1,950 1,998 1,920 1,998 11,800
2002/09/17 1,920 2,000 1,905 1,980 14,600
2002/09/13 1,896 1,905 1,895 1,896 76,700
2002/09/12 1,880 1,957 1,868 1,956 19,200
2002/09/11 1,841 1,871 1,841 1,870 18,400
2002/09/10 1,880 1,890 1,830 1,841 41,800
2002/09/09 1,890 1,903 1,851 1,871 17,000
2002/09/06 1,878 1,924 1,860 1,921 17,900
2002/09/05 1,910 1,910 1,876 1,876 22,800
2002/09/04 1,949 1,949 1,880 1,881 24,200
2002/09/03 1,999 1,999 1,950 1,951 18,900
2002/09/02 2,030 2,030 1,960 1,999 11,400
2002/08/30 1,970 2,005 1,960 2,005 10,500
2002/08/29 1,951 1,990 1,951 1,952 16,400
2002/08/28 1,990 1,996 1,973 1,995 11,400
2002/08/27 2,075 2,080 2,005 2,020 11,600
2002/08/26 2,040 2,080 2,015 2,080 19,200
2002/08/23 1,963 2,095 1,963 2,035 39,400
2002/08/22 1,900 1,980 1,896 1,930 26,100
2002/08/21 1,900 1,900 1,870 1,881 13,900
2002/08/20 1,897 1,899 1,851 1,899 17,000
2002/08/19 1,880 1,970 1,851 1,859 21,300
2002/08/16 1,860 1,895 1,860 1,895 22,000
2002/08/15 1,860 1,881 1,859 1,870 18,700
2002/08/14 1,900 1,902 1,865 1,890 25,100
2002/08/13 1,950 1,952 1,900 1,900 19,200
2002/08/12 2,005 2,005 1,950 1,950 13,600
2002/08/09 1,995 2,010 1,992 2,000 13,500
2002/08/08 1,990 2,010 1,990 1,991 16,200
2002/08/07 2,000 2,000 1,971 1,976 30,800
2002/08/06 1,995 1,996 1,970 1,975 23,200
2002/08/05 2,040 2,040 1,996 1,996 10,900
2002/08/02 2,020 2,020 1,997 2,010 20,500
2002/08/01 2,025 2,040 2,010 2,025 10,500
2002/07/31 2,050 2,100 2,005 2,010 22,500
2002/07/30 2,070 2,070 2,000 2,015 13,500
2002/07/29 2,005 2,030 1,996 1,996 21,500
2002/07/26 2,030 2,040 1,995 1,996 31,200
2002/07/25 2,100 2,100 2,010 2,035 25,100
2002/07/24 1,990 2,200 1,990 2,200 42,200
2002/07/23 2,015 2,015 1,991 1,997 29,900
2002/07/22 1,980 2,000 1,975 1,981 13,900
2002/07/19 1,981 2,000 1,976 1,980 10,000
2002/07/18 2,015 2,055 1,975 1,976 13,800
2002/07/17 2,000 2,000 1,970 1,985 29,600
2002/07/16 2,050 2,060 2,010 2,010 22,200
2002/07/15 2,105 2,110 2,070 2,100 34,400
2002/07/12 2,105 2,140 2,100 2,105 11,400
2002/07/11 2,140 2,140 2,100 2,105 21,700
2002/07/10 2,200 2,210 2,135 2,140 36,600
2002/07/09 2,165 2,180 2,140 2,175 13,800
2002/07/08 2,185 2,200 2,135 2,140 20,500
2002/07/05 2,210 2,210 2,170 2,180 12,800
2002/07/04 2,205 2,230 2,160 2,205 21,000
2002/07/03 2,200 2,210 2,150 2,200 20,800
2002/07/02 2,175 2,175 2,120 2,160 23,800
2002/07/01 2,200 2,200 2,160 2,175 5,400
2002/06/28 2,150 2,170 2,120 2,170 10,700
2002/06/27 2,145 2,160 2,110 2,110 11,100
2002/06/26 2,175 2,180 2,135 2,180 17,500
2002/06/25 2,160 2,200 2,160 2,195 10,400
2002/06/24 2,150 2,150 2,100 2,150 12,800
2002/06/21 2,200 2,205 2,145 2,160 24,800
2002/06/20 2,230 2,230 2,190 2,225 27,600
2002/06/19 2,270 2,270 2,200 2,200 29,800
2002/06/18 2,210 2,250 2,210 2,230 8,200
2002/06/17 2,210 2,225 2,200 2,200 23,600
2002/06/14 2,250 2,265 2,210 2,215 59,900
2002/06/13 2,320 2,335 2,250 2,250 27,100
2002/06/12 2,340 2,340 2,305 2,340 15,300
2002/06/11 2,330 2,350 2,330 2,345 9,000
2002/06/10 2,390 2,400 2,345 2,345 18,300
2002/06/07 2,300 2,395 2,300 2,370 22,600
2002/06/06 2,420 2,430 2,375 2,395 21,700
2002/06/05 2,440 2,440 2,400 2,400 22,500
2002/06/04 2,440 2,440 2,380 2,395 28,100
2002/06/03 2,440 2,450 2,430 2,435 18,400
2002/05/31 2,445 2,445 2,410 2,410 14,400
2002/05/30 2,450 2,470 2,400 2,425 21,500
2002/05/29 2,440 2,470 2,415 2,470 44,700
2002/05/28 2,500 2,525 2,415 2,480 127,900
2002/05/27 2,370 2,540 2,350 2,465 134,200
2002/05/24 2,220 2,385 2,215 2,340 153,300
2002/05/23 2,190 2,205 2,170 2,180 107,200
2002/05/22 2,160 2,180 2,160 2,165 28,200
2002/05/21 2,150 2,160 2,140 2,160 35,200
2002/05/20 2,180 2,200 2,150 2,150 47,300
2002/05/17 2,225 2,245 2,180 2,180 29,700
2002/05/16 2,180 2,200 2,150 2,200 15,800
2002/05/15 2,180 2,215 2,170 2,180 38,600
2002/05/14 2,160 2,170 2,150 2,165 17,300
2002/05/13 2,170 2,180 2,150 2,150 16,400
2002/05/10 2,180 2,190 2,170 2,170 13,700
2002/05/09 2,190 2,200 2,170 2,170 16,500
2002/05/08 2,165 2,180 2,160 2,180 10,800
2002/05/07 2,215 2,215 2,165 2,165 10,500
2002/05/02 2,195 2,220 2,165 2,165 23,300
2002/05/01 2,185 2,200 2,170 2,200 25,300
2002/04/30 2,210 2,210 2,170 2,170 26,400
2002/04/26 2,210 2,210 2,160 2,170 14,700
2002/04/25 2,245 2,245 2,200 2,210 37,100
2002/04/24 2,220 2,225 2,210 2,220 36,100
2002/04/23 2,245 2,250 2,195 2,220 105,800
2002/04/22 2,195 2,250 2,165 2,245 104,000
2002/04/19 2,120 2,125 2,085 2,100 133,400
2002/04/18 2,180 2,185 2,145 2,155 68,300
2002/04/17 2,255 2,255 2,180 2,185 50,400
2002/04/16 2,310 2,325 2,230 2,255 34,500
2002/04/15 2,290 2,350 2,290 2,330 13,200
2002/04/12 2,360 2,365 2,280 2,350 35,000
2002/04/11 2,375 2,400 2,370 2,370 11,800
2002/04/10 2,390 2,400 2,360 2,380 12,400
2002/04/09 2,390 2,390 2,350 2,375 16,100
2002/04/08 2,385 2,415 2,360 2,405 22,700
2002/04/05 2,385 2,415 2,380 2,380 30,900
2002/04/04 2,410 2,440 2,360 2,385 37,700
2002/04/03 2,370 2,385 2,290 2,380 41,800
2002/04/02 2,370 2,400 2,280 2,315 77,800
2002/04/01 2,520 2,520 2,410 2,410 42,800
2002/03/29 2,640 2,650 2,580 2,580 18,200
2002/03/28 2,690 2,690 2,600 2,605 33,900
2002/03/27 2,600 2,680 2,600 2,650 21,200
2002/03/26 2,650 2,650 2,580 2,600 34,500
2002/03/25 2,680 2,695 2,645 2,695 46,800
2002/03/22 2,650 2,675 2,620 2,660 33,600
2002/03/20 2,650 2,690 2,620 2,645 51,900
2002/03/19 2,600 2,600 2,515 2,600 82,000
2002/03/18 2,700 2,710 2,640 2,640 38,100
2002/03/15 2,700 2,720 2,660 2,685 56,600
2002/03/14 2,720 2,740 2,710 2,715 13,500
2002/03/13 2,730 2,765 2,700 2,730 42,300
2002/03/12 2,790 2,800 2,710 2,710 42,400
2002/03/11 2,740 2,780 2,715 2,750 61,500
2002/03/08 2,750 2,800 2,700 2,710 85,300
2002/03/07 2,775 2,775 2,740 2,750 15,200
2002/03/06 2,750 2,770 2,715 2,740 18,700
2002/03/05 2,845 2,860 2,740 2,760 23,700
2002/03/04 2,740 2,850 2,740 2,835 18,000
2002/03/01 2,780 2,780 2,695 2,725 29,800
2002/02/28 2,790 2,810 2,690 2,700 32,400
2002/02/27 2,745 2,800 2,700 2,790 28,100
2002/02/26 2,785 2,800 2,735 2,745 16,100
2002/02/25 2,850 2,850 2,700 2,705 20,500
2002/02/22 2,840 2,840 2,800 2,820 11,000
2002/02/21 2,720 2,840 2,720 2,820 30,200
2002/02/20 2,750 2,750 2,715 2,720 12,300
2002/02/19 2,750 2,750 2,700 2,740 7,300
2002/02/18 2,750 2,755 2,750 2,750 8,200
2002/02/15 2,785 2,850 2,700 2,750 20,600
2002/02/14 2,805 2,870 2,805 2,825 11,400
2002/02/13 2,700 2,850 2,690 2,840 32,700
2002/02/12 2,800 2,825 2,745 2,780 22,200
2002/02/08 2,785 2,850 2,705 2,705 37,100
2002/02/07 2,685 2,685 2,640 2,665 19,500
2002/02/06 2,700 2,735 2,650 2,680 8,000
2002/02/05 2,735 2,760 2,690 2,700 17,800
2002/02/04 2,705 2,745 2,690 2,705 9,600
2002/02/01 2,750 2,750 2,700 2,740 15,600
2002/01/31 2,750 2,790 2,715 2,740 8,600
2002/01/30 2,760 2,760 2,700 2,720 41,500
2002/01/29 2,790 2,815 2,775 2,790 16,700
2002/01/28 2,800 2,800 2,765 2,790 26,100
2002/01/25 2,900 2,915 2,805 2,805 47,900
2002/01/24 2,930 2,945 2,860 2,900 19,400
2002/01/23 2,900 2,950 2,850 2,850 15,600
2002/01/22 2,935 2,970 2,910 2,910 28,900
2002/01/21 2,965 2,980 2,920 2,975 30,300
2002/01/18 2,950 3,030 2,950 3,030 14,400
2002/01/17 2,990 3,000 2,965 2,980 21,000
2002/01/16 2,980 3,050 2,930 2,990 23,700
2002/01/15 2,930 2,965 2,925 2,930 16,200
2002/01/11 2,990 2,990 2,920 2,925 23,500
2002/01/10 3,000 3,020 2,940 2,990 14,700
2002/01/09 2,980 3,000 2,920 2,940 29,800
2002/01/08 3,070 3,100 2,955 2,985 16,400
2002/01/07 3,100 3,100 3,060 3,090 11,900
2002/01/04 3,050 3,060 3,010 3,060 2,100

このページの先頭へ