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 |
|---|---|---|---|---|---|
| 2005/12/30 | 4,070 | 4,260 | 4,050 | 4,190 | 352,600 |
| 2005/12/29 | 3,900 | 4,060 | 3,890 | 4,010 | 214,300 |
| 2005/12/28 | 3,810 | 3,930 | 3,810 | 3,910 | 81,700 |
| 2005/12/27 | 3,830 | 3,850 | 3,810 | 3,830 | 104,600 |
| 2005/12/26 | 3,860 | 3,930 | 3,860 | 3,870 | 162,800 |
| 2005/12/22 | 3,960 | 3,960 | 3,850 | 3,950 | 186,500 |
| 2005/12/21 | 3,770 | 3,970 | 3,770 | 3,910 | 278,900 |
| 2005/12/20 | 3,690 | 3,800 | 3,690 | 3,790 | 124,300 |
| 2005/12/19 | 3,700 | 3,740 | 3,670 | 3,690 | 94,900 |
| 2005/12/16 | 3,680 | 3,790 | 3,660 | 3,710 | 112,600 |
| 2005/12/15 | 3,770 | 3,780 | 3,690 | 3,700 | 176,500 |
| 2005/12/14 | 3,900 | 3,910 | 3,810 | 3,830 | 156,000 |
| 2005/12/13 | 3,830 | 3,900 | 3,790 | 3,890 | 217,200 |
| 2005/12/12 | 3,760 | 3,880 | 3,760 | 3,800 | 141,200 |
| 2005/12/09 | 3,680 | 3,810 | 3,680 | 3,750 | 187,100 |
| 2005/12/08 | 3,680 | 3,720 | 3,580 | 3,630 | 282,900 |
| 2005/12/07 | 3,710 | 3,750 | 3,670 | 3,710 | 241,800 |
| 2005/12/06 | 3,900 | 3,900 | 3,760 | 3,790 | 213,000 |
| 2005/12/05 | 3,910 | 3,940 | 3,840 | 3,900 | 237,800 |
| 2005/12/02 | 3,790 | 3,880 | 3,770 | 3,860 | 274,300 |
| 2005/12/01 | 3,730 | 3,750 | 3,710 | 3,750 | 198,200 |
| 2005/11/30 | 3,700 | 3,860 | 3,660 | 3,760 | 695,700 |
| 2005/11/29 | 3,390 | 3,510 | 3,390 | 3,480 | 258,100 |
| 2005/11/28 | 3,400 | 3,420 | 3,380 | 3,410 | 72,400 |
| 2005/11/25 | 3,400 | 3,420 | 3,340 | 3,350 | 161,100 |
| 2005/11/24 | 3,480 | 3,510 | 3,400 | 3,430 | 150,500 |
| 2005/11/22 | 3,410 | 3,510 | 3,370 | 3,490 | 203,000 |
| 2005/11/21 | 3,480 | 3,530 | 3,410 | 3,420 | 262,500 |
| 2005/11/18 | 3,420 | 3,490 | 3,420 | 3,480 | 72,300 |
| 2005/11/17 | 3,440 | 3,500 | 3,390 | 3,430 | 135,900 |
| 2005/11/16 | 3,400 | 3,500 | 3,350 | 3,490 | 127,600 |
| 2005/11/15 | 3,330 | 3,400 | 3,300 | 3,380 | 94,700 |
| 2005/11/14 | 3,390 | 3,410 | 3,270 | 3,400 | 230,500 |
| 2005/11/11 | 3,360 | 3,420 | 3,330 | 3,400 | 197,100 |
| 2005/11/10 | 3,420 | 3,450 | 3,360 | 3,410 | 82,000 |
| 2005/11/09 | 3,420 | 3,460 | 3,380 | 3,410 | 249,300 |
| 2005/11/08 | 3,600 | 3,620 | 3,540 | 3,570 | 181,700 |
| 2005/11/07 | 3,570 | 3,970 | 3,440 | 3,700 | 410,700 |
| 2005/11/04 | 3,440 | 3,500 | 3,390 | 3,470 | 262,800 |
| 2005/11/02 | 3,410 | 3,420 | 3,320 | 3,340 | 154,700 |
| 2005/11/01 | 3,300 | 3,400 | 3,290 | 3,360 | 155,600 |
| 2005/10/31 | 3,250 | 3,300 | 3,220 | 3,260 | 80,600 |
| 2005/10/28 | 3,220 | 3,270 | 3,200 | 3,250 | 234,300 |
| 2005/10/27 | 3,150 | 3,220 | 3,150 | 3,220 | 161,800 |
| 2005/10/26 | 3,110 | 3,150 | 3,100 | 3,140 | 78,700 |
| 2005/10/25 | 3,180 | 3,190 | 3,080 | 3,090 | 159,400 |
| 2005/10/24 | 3,210 | 3,220 | 3,110 | 3,110 | 108,100 |
| 2005/10/21 | 3,190 | 3,190 | 3,110 | 3,170 | 112,000 |
| 2005/10/20 | 3,140 | 3,220 | 3,120 | 3,210 | 218,400 |
| 2005/10/19 | 3,120 | 3,120 | 3,080 | 3,100 | 166,200 |
| 2005/10/18 | 3,070 | 3,170 | 3,060 | 3,150 | 356,200 |
| 2005/10/17 | 3,060 | 3,060 | 3,010 | 3,040 | 88,200 |
| 2005/10/14 | 3,020 | 3,050 | 3,010 | 3,030 | 108,400 |
| 2005/10/13 | 3,050 | 3,050 | 3,000 | 3,040 | 99,900 |
| 2005/10/12 | 3,080 | 3,080 | 3,000 | 3,000 | 158,500 |
| 2005/10/11 | 3,000 | 3,080 | 2,990 | 3,080 | 144,000 |
| 2005/10/07 | 3,060 | 3,060 | 2,990 | 2,990 | 183,000 |
| 2005/10/06 | 3,060 | 3,140 | 2,965 | 3,100 | 905,200 |
| 2005/10/05 | 3,350 | 3,350 | 3,160 | 3,210 | 309,800 |
| 2005/10/04 | 3,250 | 3,290 | 3,190 | 3,270 | 262,300 |
| 2005/10/03 | 3,170 | 3,270 | 3,160 | 3,270 | 265,300 |
| 2005/09/30 | 3,200 | 3,280 | 3,130 | 3,170 | 296,400 |
| 2005/09/29 | 3,220 | 3,230 | 3,000 | 3,150 | 442,400 |
| 2005/09/28 | 2,950 | 3,300 | 2,920 | 3,300 | 914,800 |
| 2005/09/27 | 2,935 | 2,935 | 2,870 | 2,900 | 282,900 |
| 2005/09/27 | 1 -> 1.20 分割 | ||||
| 2005/09/26 | 3,460 | 3,530 | 3,460 | 3,500 | 192,400 |
| 2005/09/22 | 3,420 | 3,470 | 3,370 | 3,450 | 251,700 |
| 2005/09/21 | 3,370 | 3,380 | 3,320 | 3,360 | 122,900 |
| 2005/09/20 | 3,320 | 3,420 | 3,310 | 3,390 | 130,500 |
| 2005/09/16 | 3,280 | 3,350 | 3,260 | 3,290 | 289,500 |
| 2005/09/15 | 3,480 | 3,480 | 3,440 | 3,470 | 47,000 |
| 2005/09/14 | 3,390 | 3,480 | 3,390 | 3,470 | 66,000 |
| 2005/09/13 | 3,400 | 3,440 | 3,400 | 3,420 | 67,700 |
| 2005/09/12 | 3,370 | 3,450 | 3,360 | 3,410 | 83,700 |
| 2005/09/09 | 3,370 | 3,370 | 3,330 | 3,350 | 101,400 |
| 2005/09/08 | 3,380 | 3,380 | 3,330 | 3,330 | 22,500 |
| 2005/09/07 | 3,370 | 3,380 | 3,340 | 3,350 | 47,100 |
| 2005/09/06 | 3,330 | 3,370 | 3,310 | 3,340 | 37,400 |
| 2005/09/05 | 3,390 | 3,390 | 3,290 | 3,310 | 121,300 |
| 2005/09/02 | 3,410 | 3,430 | 3,340 | 3,400 | 102,900 |
| 2005/09/01 | 3,430 | 3,440 | 3,410 | 3,410 | 29,700 |
| 2005/08/31 | 3,410 | 3,450 | 3,410 | 3,410 | 30,200 |
| 2005/08/30 | 3,420 | 3,430 | 3,400 | 3,400 | 26,500 |
| 2005/08/29 | 3,490 | 3,490 | 3,400 | 3,400 | 39,400 |
| 2005/08/26 | 3,440 | 3,460 | 3,420 | 3,440 | 41,000 |
| 2005/08/25 | 3,410 | 3,420 | 3,380 | 3,400 | 65,400 |
| 2005/08/24 | 3,430 | 3,440 | 3,370 | 3,410 | 69,200 |
| 2005/08/23 | 3,480 | 3,510 | 3,390 | 3,410 | 94,200 |
| 2005/08/22 | 3,440 | 3,540 | 3,400 | 3,480 | 160,600 |
| 2005/08/19 | 3,240 | 3,340 | 3,240 | 3,340 | 129,700 |
| 2005/08/18 | 3,290 | 3,290 | 3,240 | 3,270 | 50,500 |
| 2005/08/17 | 3,210 | 3,300 | 3,210 | 3,240 | 56,700 |
| 2005/08/16 | 3,280 | 3,300 | 3,230 | 3,240 | 71,100 |
| 2005/08/15 | 3,340 | 3,340 | 3,310 | 3,320 | 65,400 |
| 2005/08/12 | 3,340 | 3,360 | 3,280 | 3,290 | 166,800 |
| 2005/08/11 | 3,280 | 3,320 | 3,270 | 3,320 | 82,900 |
| 2005/08/10 | 3,220 | 3,280 | 3,220 | 3,280 | 63,200 |
| 2005/08/09 | 3,150 | 3,210 | 3,150 | 3,200 | 34,100 |
| 2005/08/08 | 3,070 | 3,170 | 3,070 | 3,170 | 60,700 |
| 2005/08/05 | 3,150 | 3,170 | 3,110 | 3,140 | 44,300 |
| 2005/08/04 | 3,180 | 3,210 | 3,150 | 3,200 | 66,100 |
| 2005/08/03 | 3,210 | 3,260 | 3,180 | 3,230 | 72,800 |
| 2005/08/02 | 3,300 | 3,300 | 3,150 | 3,210 | 48,000 |
| 2005/08/01 | 3,250 | 3,310 | 3,240 | 3,300 | 84,200 |
| 2005/07/29 | 3,250 | 3,270 | 3,220 | 3,240 | 56,200 |
| 2005/07/28 | 3,240 | 3,270 | 3,220 | 3,270 | 95,800 |
| 2005/07/27 | 3,200 | 3,230 | 3,200 | 3,230 | 31,600 |
| 2005/07/26 | 3,210 | 3,220 | 3,190 | 3,220 | 72,200 |
| 2005/07/25 | 3,160 | 3,220 | 3,140 | 3,200 | 105,800 |
| 2005/07/22 | 3,110 | 3,120 | 3,090 | 3,120 | 21,900 |
| 2005/07/21 | 3,130 | 3,140 | 3,100 | 3,120 | 27,800 |
| 2005/07/20 | 3,130 | 3,140 | 3,120 | 3,130 | 30,200 |
| 2005/07/19 | 3,080 | 3,140 | 3,070 | 3,130 | 27,700 |
| 2005/07/15 | 3,140 | 3,140 | 3,080 | 3,080 | 27,700 |
| 2005/07/14 | 3,120 | 3,170 | 3,120 | 3,140 | 59,200 |
| 2005/07/13 | 3,100 | 3,110 | 3,080 | 3,110 | 28,100 |
| 2005/07/12 | 3,070 | 3,110 | 3,070 | 3,090 | 43,500 |
| 2005/07/11 | 3,080 | 3,100 | 3,070 | 3,070 | 37,100 |
| 2005/07/08 | 3,120 | 3,130 | 3,080 | 3,080 | 41,400 |
| 2005/07/07 | 3,120 | 3,130 | 3,090 | 3,110 | 42,200 |
| 2005/07/06 | 3,120 | 3,150 | 3,100 | 3,120 | 32,400 |
| 2005/07/05 | 3,130 | 3,170 | 3,110 | 3,110 | 66,200 |
| 2005/07/04 | 3,120 | 3,130 | 3,090 | 3,120 | 46,900 |
| 2005/07/01 | 3,100 | 3,110 | 3,080 | 3,090 | 44,600 |
| 2005/06/30 | 3,040 | 3,110 | 3,030 | 3,110 | 61,500 |
| 2005/06/29 | 3,120 | 3,120 | 3,040 | 3,080 | 86,800 |
| 2005/06/28 | 3,020 | 3,130 | 3,000 | 3,120 | 157,800 |
| 2005/06/27 | 2,970 | 3,020 | 2,945 | 3,020 | 59,900 |
| 2005/06/24 | 3,000 | 3,000 | 2,920 | 3,000 | 89,100 |
| 2005/06/23 | 3,000 | 3,010 | 2,970 | 3,010 | 48,200 |
| 2005/06/22 | 3,030 | 3,030 | 2,980 | 3,010 | 61,300 |
| 2005/06/21 | 2,990 | 3,020 | 2,965 | 3,010 | 162,400 |
| 2005/06/20 | 2,990 | 3,000 | 2,965 | 2,985 | 178,800 |
| 2005/06/17 | 2,930 | 3,010 | 2,915 | 2,995 | 244,400 |
| 2005/06/16 | 2,890 | 2,925 | 2,890 | 2,910 | 93,800 |
| 2005/06/15 | 2,900 | 2,905 | 2,870 | 2,885 | 63,800 |
| 2005/06/14 | 2,885 | 2,920 | 2,885 | 2,895 | 80,700 |
| 2005/06/13 | 2,920 | 2,945 | 2,895 | 2,915 | 67,500 |
| 2005/06/10 | 2,860 | 2,940 | 2,850 | 2,920 | 181,200 |
| 2005/06/09 | 2,860 | 2,860 | 2,815 | 2,850 | 87,400 |
| 2005/06/08 | 2,825 | 2,885 | 2,825 | 2,865 | 191,700 |
| 2005/06/07 | 2,785 | 2,815 | 2,770 | 2,815 | 82,300 |
| 2005/06/06 | 2,800 | 2,805 | 2,750 | 2,805 | 44,400 |
| 2005/06/03 | 2,795 | 2,805 | 2,745 | 2,800 | 39,600 |
| 2005/06/02 | 2,830 | 2,830 | 2,795 | 2,805 | 79,500 |
| 2005/06/01 | 2,745 | 2,835 | 2,740 | 2,830 | 196,800 |
| 2005/05/31 | 2,675 | 2,750 | 2,655 | 2,745 | 71,300 |
| 2005/05/30 | 2,665 | 2,695 | 2,645 | 2,670 | 59,700 |
| 2005/05/27 | 2,675 | 2,690 | 2,660 | 2,685 | 31,600 |
| 2005/05/26 | 2,695 | 2,700 | 2,675 | 2,675 | 35,600 |
| 2005/05/25 | 2,700 | 2,735 | 2,700 | 2,700 | 59,900 |
| 2005/05/24 | 2,740 | 2,740 | 2,685 | 2,695 | 38,000 |
| 2005/05/23 | 2,740 | 2,740 | 2,720 | 2,740 | 73,300 |
| 2005/05/20 | 2,725 | 2,725 | 2,700 | 2,700 | 68,700 |
| 2005/05/19 | 2,640 | 2,670 | 2,600 | 2,660 | 73,500 |
| 2005/05/18 | 2,625 | 2,650 | 2,550 | 2,630 | 72,400 |
| 2005/05/17 | 2,685 | 2,695 | 2,640 | 2,640 | 64,600 |
| 2005/05/16 | 2,725 | 2,725 | 2,655 | 2,670 | 45,600 |
| 2005/05/13 | 2,730 | 2,750 | 2,715 | 2,715 | 48,300 |
| 2005/05/12 | 2,745 | 2,765 | 2,745 | 2,745 | 42,700 |
| 2005/05/11 | 2,710 | 2,745 | 2,700 | 2,730 | 54,600 |
| 2005/05/10 | 2,750 | 2,755 | 2,715 | 2,725 | 49,400 |
| 2005/05/09 | 2,800 | 2,810 | 2,730 | 2,760 | 73,200 |
| 2005/05/06 | 2,815 | 2,835 | 2,790 | 2,795 | 35,800 |
| 2005/05/02 | 2,765 | 2,815 | 2,765 | 2,805 | 17,900 |
| 2005/04/28 | 2,805 | 2,810 | 2,770 | 2,780 | 43,800 |
| 2005/04/27 | 2,800 | 2,805 | 2,770 | 2,800 | 31,600 |
| 2005/04/26 | 2,780 | 2,800 | 2,770 | 2,790 | 31,800 |
| 2005/04/25 | 2,795 | 2,815 | 2,785 | 2,800 | 59,300 |
| 2005/04/22 | 2,800 | 2,845 | 2,795 | 2,795 | 74,300 |
| 2005/04/21 | 2,830 | 2,830 | 2,795 | 2,810 | 53,300 |
| 2005/04/20 | 2,870 | 2,890 | 2,840 | 2,850 | 61,500 |
| 2005/04/19 | 2,855 | 2,885 | 2,845 | 2,865 | 130,700 |
| 2005/04/18 | 2,900 | 2,900 | 2,805 | 2,850 | 81,200 |
| 2005/04/15 | 2,870 | 3,020 | 2,860 | 2,970 | 118,100 |
| 2005/04/14 | 2,900 | 2,915 | 2,850 | 2,885 | 63,700 |
| 2005/04/13 | 2,885 | 2,930 | 2,885 | 2,910 | 52,900 |
| 2005/04/12 | 2,910 | 2,930 | 2,875 | 2,880 | 40,500 |
| 2005/04/11 | 2,950 | 2,970 | 2,920 | 2,925 | 43,000 |
| 2005/04/08 | 2,980 | 2,985 | 2,945 | 2,975 | 63,100 |
| 2005/04/07 | 2,975 | 2,995 | 2,945 | 2,980 | 97,800 |
| 2005/04/06 | 2,965 | 2,980 | 2,945 | 2,975 | 67,400 |
| 2005/04/05 | 2,950 | 2,980 | 2,915 | 2,960 | 81,200 |
| 2005/04/04 | 2,945 | 2,990 | 2,930 | 2,990 | 26,400 |
| 2005/04/01 | 3,000 | 3,010 | 2,950 | 2,980 | 64,900 |
| 2005/03/31 | 2,980 | 3,050 | 2,965 | 3,040 | 105,300 |
| 2005/03/30 | 3,000 | 3,030 | 2,980 | 3,030 | 112,100 |
| 2005/03/29 | 3,020 | 3,020 | 2,930 | 3,000 | 129,600 |
| 2005/03/28 | 2,995 | 3,050 | 2,950 | 3,040 | 112,700 |
| 2005/03/25 | 3,020 | 3,080 | 3,020 | 3,050 | 163,700 |
| 2005/03/24 | 2,975 | 3,070 | 2,970 | 3,020 | 228,500 |
| 2005/03/23 | 2,950 | 2,955 | 2,905 | 2,950 | 141,600 |
| 2005/03/22 | 2,900 | 2,920 | 2,890 | 2,900 | 93,100 |
| 2005/03/18 | 2,820 | 2,880 | 2,820 | 2,875 | 59,100 |
| 2005/03/17 | 2,810 | 2,830 | 2,795 | 2,815 | 31,700 |
| 2005/03/16 | 2,800 | 2,815 | 2,790 | 2,810 | 57,700 |
| 2005/03/15 | 2,790 | 2,810 | 2,760 | 2,760 | 88,000 |
| 2005/03/14 | 2,840 | 2,850 | 2,745 | 2,755 | 194,800 |
| 2005/03/11 | 2,865 | 2,885 | 2,825 | 2,840 | 129,100 |
| 2005/03/10 | 2,880 | 2,920 | 2,870 | 2,875 | 59,400 |
| 2005/03/09 | 2,875 | 2,880 | 2,850 | 2,860 | 50,900 |
| 2005/03/08 | 2,900 | 2,930 | 2,870 | 2,890 | 62,700 |
| 2005/03/07 | 2,880 | 2,940 | 2,850 | 2,930 | 89,200 |
| 2005/03/04 | 2,840 | 2,870 | 2,815 | 2,860 | 52,300 |
| 2005/03/03 | 2,850 | 2,885 | 2,845 | 2,845 | 70,400 |
| 2005/03/02 | 2,900 | 2,900 | 2,875 | 2,880 | 70,000 |
| 2005/03/01 | 2,905 | 2,930 | 2,885 | 2,885 | 36,100 |
| 2005/02/28 | 2,935 | 2,935 | 2,905 | 2,910 | 33,600 |
| 2005/02/25 | 2,950 | 2,950 | 2,900 | 2,915 | 27,200 |
| 2005/02/24 | 2,900 | 2,945 | 2,895 | 2,940 | 29,600 |
| 2005/02/23 | 2,950 | 2,955 | 2,880 | 2,880 | 48,400 |
| 2005/02/22 | 2,980 | 2,985 | 2,960 | 2,970 | 49,300 |
| 2005/02/21 | 2,960 | 2,995 | 2,930 | 2,965 | 62,300 |
| 2005/02/18 | 2,920 | 2,930 | 2,895 | 2,905 | 36,700 |
| 2005/02/17 | 2,900 | 2,950 | 2,890 | 2,940 | 62,100 |
| 2005/02/16 | 2,870 | 2,930 | 2,855 | 2,900 | 85,900 |
| 2005/02/15 | 2,860 | 2,870 | 2,850 | 2,860 | 38,100 |
| 2005/02/14 | 2,845 | 2,850 | 2,830 | 2,835 | 27,500 |
| 2005/02/10 | 2,835 | 2,860 | 2,825 | 2,845 | 42,400 |
| 2005/02/09 | 2,850 | 2,865 | 2,825 | 2,850 | 23,500 |
| 2005/02/08 | 2,850 | 2,850 | 2,820 | 2,820 | 17,900 |
| 2005/02/07 | 2,820 | 2,870 | 2,815 | 2,850 | 36,600 |
| 2005/02/04 | 2,845 | 2,870 | 2,825 | 2,840 | 22,500 |
| 2005/02/03 | 2,855 | 2,860 | 2,840 | 2,855 | 51,200 |
| 2005/02/02 | 2,850 | 2,855 | 2,845 | 2,855 | 59,100 |
| 2005/02/01 | 2,850 | 2,855 | 2,820 | 2,845 | 62,000 |
| 2005/01/31 | 2,780 | 2,840 | 2,780 | 2,835 | 48,800 |
| 2005/01/28 | 2,800 | 2,800 | 2,765 | 2,790 | 47,200 |
| 2005/01/27 | 2,800 | 2,800 | 2,765 | 2,785 | 31,100 |
| 2005/01/26 | 2,800 | 2,805 | 2,760 | 2,775 | 55,700 |
| 2005/01/25 | 2,765 | 2,800 | 2,745 | 2,800 | 79,900 |
| 2005/01/24 | 2,730 | 2,760 | 2,725 | 2,725 | 28,500 |
| 2005/01/21 | 2,705 | 2,750 | 2,705 | 2,725 | 17,100 |
| 2005/01/20 | 2,735 | 2,750 | 2,715 | 2,720 | 26,700 |
| 2005/01/19 | 2,770 | 2,770 | 2,740 | 2,740 | 33,600 |
| 2005/01/18 | 2,770 | 2,775 | 2,745 | 2,755 | 34,800 |
| 2005/01/17 | 2,765 | 2,775 | 2,760 | 2,765 | 76,400 |
| 2005/01/14 | 2,780 | 2,790 | 2,745 | 2,765 | 55,100 |
| 2005/01/13 | 2,780 | 2,785 | 2,755 | 2,755 | 41,400 |
| 2005/01/12 | 2,760 | 2,770 | 2,745 | 2,765 | 94,700 |
| 2005/01/11 | 2,760 | 2,760 | 2,740 | 2,745 | 34,100 |
| 2005/01/07 | 2,740 | 2,785 | 2,730 | 2,760 | 49,000 |
| 2005/01/06 | 2,680 | 2,750 | 2,680 | 2,740 | 36,700 |
| 2005/01/05 | 2,720 | 2,735 | 2,680 | 2,680 | 22,500 |
| 2005/01/04 | 2,700 | 2,725 | 2,700 | 2,720 | 21,700 |