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 |
|---|---|---|---|---|---|
| 2008/12/30 | 962 | 1,002 | 962 | 1,002 | 46,100 |
| 2008/12/29 | 970 | 990 | 970 | 982 | 57,800 |
| 2008/12/26 | 964 | 973 | 952 | 968 | 49,300 |
| 2008/12/25 | 1,007 | 1,007 | 939 | 962 | 142,500 |
| 2008/12/24 | 1,009 | 1,015 | 980 | 997 | 98,700 |
| 2008/12/22 | 1,027 | 1,030 | 1,008 | 1,023 | 79,200 |
| 2008/12/19 | 1,025 | 1,030 | 1,001 | 1,017 | 150,500 |
| 2008/12/18 | 1,024 | 1,026 | 999 | 1,013 | 116,300 |
| 2008/12/17 | 1,000 | 1,030 | 997 | 1,030 | 224,600 |
| 2008/12/16 | 985 | 995 | 975 | 991 | 144,800 |
| 2008/12/15 | 963 | 994 | 963 | 990 | 128,400 |
| 2008/12/12 | 980 | 984 | 940 | 971 | 183,800 |
| 2008/12/11 | 965 | 986 | 944 | 985 | 125,900 |
| 2008/12/10 | 975 | 976 | 942 | 956 | 158,000 |
| 2008/12/09 | 925 | 955 | 913 | 955 | 165,500 |
| 2008/12/08 | 880 | 930 | 880 | 921 | 83,900 |
| 2008/12/05 | 886 | 902 | 877 | 890 | 96,600 |
| 2008/12/04 | 900 | 909 | 860 | 866 | 172,800 |
| 2008/12/03 | 922 | 922 | 893 | 909 | 104,700 |
| 2008/12/02 | 916 | 916 | 891 | 892 | 140,600 |
| 2008/12/01 | 950 | 951 | 916 | 942 | 87,500 |
| 2008/11/28 | 936 | 963 | 930 | 960 | 97,400 |
| 2008/11/27 | 945 | 950 | 934 | 937 | 58,500 |
| 2008/11/26 | 937 | 950 | 924 | 942 | 145,800 |
| 2008/11/25 | 940 | 942 | 916 | 937 | 254,900 |
| 2008/11/21 | 869 | 948 | 854 | 941 | 153,000 |
| 2008/11/20 | 899 | 920 | 876 | 889 | 270,300 |
| 2008/11/19 | 938 | 955 | 928 | 949 | 132,400 |
| 2008/11/18 | 916 | 959 | 906 | 918 | 203,200 |
| 2008/11/17 | 865 | 940 | 863 | 917 | 154,100 |
| 2008/11/14 | 930 | 930 | 850 | 862 | 265,000 |
| 2008/11/13 | 907 | 929 | 902 | 910 | 100,200 |
| 2008/11/12 | 936 | 960 | 927 | 937 | 94,400 |
| 2008/11/11 | 970 | 986 | 950 | 976 | 94,000 |
| 2008/11/10 | 975 | 990 | 930 | 970 | 97,900 |
| 2008/11/07 | 928 | 978 | 918 | 925 | 306,100 |
| 2008/11/06 | 1,000 | 1,009 | 947 | 998 | 181,100 |
| 2008/11/05 | 997 | 1,020 | 990 | 1,020 | 163,300 |
| 2008/11/04 | 964 | 983 | 912 | 977 | 183,600 |
| 2008/10/31 | 916 | 969 | 893 | 954 | 232,800 |
| 2008/10/30 | 840 | 919 | 816 | 919 | 219,100 |
| 2008/10/29 | 817 | 841 | 782 | 836 | 222,700 |
| 2008/10/28 | 723 | 790 | 705 | 777 | 317,000 |
| 2008/10/27 | 750 | 789 | 700 | 723 | 314,100 |
| 2008/10/24 | 829 | 829 | 741 | 755 | 248,000 |
| 2008/10/23 | 776 | 819 | 738 | 819 | 246,000 |
| 2008/10/22 | 818 | 830 | 786 | 786 | 236,700 |
| 2008/10/21 | 841 | 842 | 799 | 808 | 759,600 |
| 2008/10/20 | 830 | 851 | 811 | 851 | 148,300 |
| 2008/10/17 | 845 | 866 | 769 | 820 | 375,200 |
| 2008/10/16 | 853 | 874 | 804 | 830 | 329,400 |
| 2008/10/15 | 850 | 911 | 850 | 903 | 580,400 |
| 2008/10/14 | 811 | 811 | 811 | 811 | 29,300 |
| 2008/10/10 | 701 | 730 | 691 | 711 | 335,100 |
| 2008/10/09 | 720 | 780 | 714 | 760 | 301,400 |
| 2008/10/08 | 805 | 809 | 726 | 737 | 352,200 |
| 2008/10/07 | 767 | 841 | 767 | 826 | 309,900 |
| 2008/10/06 | 904 | 907 | 830 | 847 | 382,600 |
| 2008/10/03 | 950 | 950 | 910 | 914 | 273,400 |
| 2008/10/02 | 1,001 | 1,010 | 951 | 956 | 256,800 |
| 2008/10/01 | 1,019 | 1,019 | 995 | 1,003 | 190,700 |
| 2008/09/30 | 950 | 1,000 | 941 | 987 | 243,000 |
| 2008/09/29 | 1,037 | 1,064 | 990 | 990 | 336,400 |
| 2008/09/26 | 1,052 | 1,058 | 1,035 | 1,056 | 213,600 |
| 2008/09/25 | 1,075 | 1,085 | 1,044 | 1,055 | 352,400 |
| 2008/09/24 | 1,133 | 1,133 | 1,091 | 1,107 | 326,000 |
| 2008/09/22 | 1,165 | 1,169 | 1,120 | 1,129 | 210,000 |
| 2008/09/19 | 1,182 | 1,235 | 1,147 | 1,164 | 498,700 |
| 2008/09/18 | 1,190 | 1,249 | 1,154 | 1,219 | 401,500 |
| 2008/09/17 | 1,255 | 1,297 | 1,211 | 1,214 | 373,500 |
| 2008/09/16 | 1,190 | 1,279 | 1,183 | 1,264 | 468,600 |
| 2008/09/12 | 1,290 | 1,296 | 1,241 | 1,260 | 421,300 |
| 2008/09/11 | 1,222 | 1,316 | 1,219 | 1,307 | 677,700 |
| 2008/09/10 | 1,167 | 1,218 | 1,156 | 1,202 | 698,500 |
| 2008/09/09 | 1,169 | 1,208 | 1,159 | 1,184 | 532,400 |
| 2008/09/08 | 1,127 | 1,167 | 1,126 | 1,158 | 367,900 |
| 2008/09/05 | 1,071 | 1,116 | 1,055 | 1,109 | 338,900 |
| 2008/09/04 | 1,102 | 1,124 | 1,078 | 1,109 | 518,900 |
| 2008/09/03 | 1,142 | 1,151 | 1,112 | 1,122 | 352,800 |
| 2008/09/02 | 1,153 | 1,166 | 1,132 | 1,135 | 220,000 |
| 2008/09/01 | 1,180 | 1,192 | 1,145 | 1,152 | 323,400 |
| 2008/08/29 | 1,154 | 1,180 | 1,151 | 1,180 | 383,900 |
| 2008/08/28 | 1,140 | 1,142 | 1,105 | 1,120 | 278,300 |
| 2008/08/27 | 1,150 | 1,150 | 1,129 | 1,140 | 183,100 |
| 2008/08/26 | 1,167 | 1,167 | 1,130 | 1,153 | 266,900 |
| 2008/08/25 | 1,146 | 1,185 | 1,146 | 1,176 | 286,800 |
| 2008/08/22 | 1,141 | 1,151 | 1,121 | 1,142 | 258,500 |
| 2008/08/21 | 1,145 | 1,165 | 1,123 | 1,157 | 372,300 |
| 2008/08/20 | 1,098 | 1,157 | 1,088 | 1,157 | 452,600 |
| 2008/08/19 | 1,070 | 1,123 | 1,060 | 1,120 | 408,300 |
| 2008/08/18 | 1,057 | 1,125 | 1,056 | 1,103 | 317,300 |
| 2008/08/15 | 1,057 | 1,086 | 1,037 | 1,083 | 469,100 |
| 2008/08/14 | 1,040 | 1,066 | 990 | 1,037 | 831,400 |
| 2008/08/13 | 1,099 | 1,099 | 1,059 | 1,072 | 1,474,100 |
| 2008/08/12 | 1,326 | 1,335 | 1,257 | 1,259 | 459,100 |
| 2008/08/11 | 1,290 | 1,334 | 1,290 | 1,326 | 236,700 |
| 2008/08/08 | 1,275 | 1,296 | 1,240 | 1,289 | 429,300 |
| 2008/08/07 | 1,311 | 1,319 | 1,272 | 1,295 | 255,000 |
| 2008/08/06 | 1,301 | 1,322 | 1,290 | 1,311 | 366,600 |
| 2008/08/05 | 1,340 | 1,347 | 1,294 | 1,302 | 464,100 |
| 2008/08/04 | 1,376 | 1,386 | 1,337 | 1,337 | 256,300 |
| 2008/08/01 | 1,412 | 1,416 | 1,369 | 1,375 | 298,200 |
| 2008/07/31 | 1,426 | 1,435 | 1,408 | 1,411 | 159,100 |
| 2008/07/30 | 1,402 | 1,429 | 1,402 | 1,425 | 180,800 |
| 2008/07/29 | 1,402 | 1,402 | 1,376 | 1,396 | 128,600 |
| 2008/07/28 | 1,412 | 1,434 | 1,407 | 1,410 | 172,500 |
| 2008/07/25 | 1,405 | 1,415 | 1,397 | 1,403 | 272,600 |
| 2008/07/24 | 1,359 | 1,422 | 1,354 | 1,417 | 518,600 |
| 2008/07/23 | 1,310 | 1,354 | 1,307 | 1,339 | 207,200 |
| 2008/07/22 | 1,336 | 1,336 | 1,296 | 1,313 | 254,800 |
| 2008/07/18 | 1,311 | 1,330 | 1,285 | 1,296 | 242,500 |
| 2008/07/17 | 1,310 | 1,311 | 1,282 | 1,292 | 253,900 |
| 2008/07/16 | 1,250 | 1,302 | 1,243 | 1,298 | 336,800 |
| 2008/07/15 | 1,284 | 1,284 | 1,241 | 1,249 | 398,400 |
| 2008/07/14 | 1,280 | 1,306 | 1,279 | 1,284 | 288,800 |
| 2008/07/11 | 1,301 | 1,302 | 1,279 | 1,279 | 289,800 |
| 2008/07/10 | 1,267 | 1,323 | 1,265 | 1,301 | 367,900 |
| 2008/07/09 | 1,281 | 1,290 | 1,254 | 1,257 | 464,600 |
| 2008/07/08 | 1,285 | 1,286 | 1,256 | 1,266 | 473,800 |
| 2008/07/07 | 1,313 | 1,325 | 1,288 | 1,300 | 763,200 |
| 2008/07/04 | 1,368 | 1,378 | 1,344 | 1,358 | 205,000 |
| 2008/07/03 | 1,384 | 1,399 | 1,370 | 1,370 | 184,800 |
| 2008/07/02 | 1,403 | 1,409 | 1,361 | 1,383 | 236,900 |
| 2008/07/01 | 1,384 | 1,421 | 1,384 | 1,403 | 266,200 |
| 2008/06/30 | 1,348 | 1,403 | 1,348 | 1,384 | 306,500 |
| 2008/06/27 | 1,317 | 1,353 | 1,291 | 1,348 | 530,700 |
| 2008/06/26 | 1,391 | 1,391 | 1,323 | 1,330 | 680,500 |
| 2008/06/25 | 1,442 | 1,442 | 1,389 | 1,390 | 483,100 |
| 2008/06/24 | 1,470 | 1,470 | 1,436 | 1,441 | 306,200 |
| 2008/06/23 | 1,465 | 1,483 | 1,445 | 1,471 | 156,600 |
| 2008/06/20 | 1,465 | 1,479 | 1,452 | 1,468 | 155,600 |
| 2008/06/19 | 1,491 | 1,491 | 1,453 | 1,463 | 166,700 |
| 2008/06/18 | 1,470 | 1,501 | 1,457 | 1,494 | 280,600 |
| 2008/06/17 | 1,440 | 1,478 | 1,438 | 1,473 | 300,000 |
| 2008/06/16 | 1,404 | 1,437 | 1,391 | 1,433 | 290,900 |
| 2008/06/13 | 1,419 | 1,425 | 1,399 | 1,404 | 382,100 |
| 2008/06/12 | 1,420 | 1,433 | 1,410 | 1,421 | 289,400 |
| 2008/06/11 | 1,450 | 1,454 | 1,420 | 1,429 | 223,500 |
| 2008/06/10 | 1,469 | 1,480 | 1,442 | 1,446 | 257,900 |
| 2008/06/09 | 1,440 | 1,480 | 1,432 | 1,468 | 283,600 |
| 2008/06/06 | 1,500 | 1,500 | 1,480 | 1,480 | 277,100 |
| 2008/06/05 | 1,508 | 1,509 | 1,485 | 1,490 | 272,800 |
| 2008/06/04 | 1,505 | 1,515 | 1,505 | 1,508 | 266,500 |
| 2008/06/03 | 1,531 | 1,531 | 1,500 | 1,505 | 347,600 |
| 2008/06/02 | 1,550 | 1,563 | 1,535 | 1,559 | 382,300 |
| 2008/05/30 | 1,517 | 1,537 | 1,516 | 1,535 | 300,200 |
| 2008/05/29 | 1,495 | 1,522 | 1,494 | 1,515 | 241,400 |
| 2008/05/28 | 1,502 | 1,510 | 1,486 | 1,492 | 290,500 |
| 2008/05/27 | 1,471 | 1,500 | 1,471 | 1,496 | 163,400 |
| 2008/05/26 | 1,471 | 1,484 | 1,464 | 1,468 | 307,300 |
| 2008/05/23 | 1,473 | 1,482 | 1,441 | 1,471 | 343,200 |
| 2008/05/22 | 1,458 | 1,473 | 1,422 | 1,471 | 321,500 |
| 2008/05/21 | 1,500 | 1,500 | 1,467 | 1,478 | 410,600 |
| 2008/05/20 | 1,558 | 1,558 | 1,492 | 1,514 | 448,100 |
| 2008/05/19 | 1,604 | 1,608 | 1,525 | 1,562 | 629,900 |
| 2008/05/16 | 1,638 | 1,657 | 1,605 | 1,634 | 580,500 |
| 2008/05/15 | 1,523 | 1,556 | 1,520 | 1,547 | 249,000 |
| 2008/05/14 | 1,532 | 1,538 | 1,503 | 1,511 | 226,600 |
| 2008/05/13 | 1,547 | 1,555 | 1,500 | 1,517 | 167,400 |
| 2008/05/12 | 1,490 | 1,542 | 1,450 | 1,527 | 251,100 |
| 2008/05/09 | 1,545 | 1,550 | 1,483 | 1,495 | 393,000 |
| 2008/05/08 | 1,468 | 1,572 | 1,457 | 1,571 | 430,500 |
| 2008/05/07 | 1,451 | 1,465 | 1,443 | 1,451 | 246,600 |
| 2008/05/02 | 1,414 | 1,433 | 1,410 | 1,431 | 174,200 |
| 2008/05/01 | 1,420 | 1,424 | 1,403 | 1,407 | 205,200 |
| 2008/04/30 | 1,434 | 1,438 | 1,402 | 1,424 | 269,100 |
| 2008/04/28 | 1,389 | 1,430 | 1,389 | 1,430 | 344,200 |
| 2008/04/25 | 1,354 | 1,376 | 1,348 | 1,370 | 299,100 |
| 2008/04/24 | 1,330 | 1,348 | 1,325 | 1,344 | 282,600 |
| 2008/04/23 | 1,299 | 1,336 | 1,291 | 1,323 | 283,100 |
| 2008/04/22 | 1,278 | 1,284 | 1,270 | 1,280 | 145,100 |
| 2008/04/21 | 1,288 | 1,297 | 1,270 | 1,277 | 188,400 |
| 2008/04/18 | 1,260 | 1,269 | 1,240 | 1,269 | 167,500 |
| 2008/04/17 | 1,275 | 1,280 | 1,246 | 1,268 | 212,900 |
| 2008/04/16 | 1,243 | 1,263 | 1,227 | 1,262 | 188,200 |
| 2008/04/15 | 1,229 | 1,233 | 1,214 | 1,230 | 216,900 |
| 2008/04/14 | 1,227 | 1,235 | 1,206 | 1,210 | 184,300 |
| 2008/04/11 | 1,227 | 1,258 | 1,219 | 1,257 | 143,800 |
| 2008/04/10 | 1,225 | 1,241 | 1,207 | 1,219 | 140,300 |
| 2008/04/09 | 1,262 | 1,284 | 1,222 | 1,231 | 182,500 |
| 2008/04/08 | 1,275 | 1,297 | 1,255 | 1,259 | 121,800 |
| 2008/04/07 | 1,250 | 1,282 | 1,245 | 1,274 | 145,200 |
| 2008/04/04 | 1,290 | 1,297 | 1,241 | 1,249 | 287,400 |
| 2008/04/03 | 1,309 | 1,309 | 1,275 | 1,290 | 328,000 |
| 2008/04/02 | 1,280 | 1,310 | 1,278 | 1,299 | 259,400 |
| 2008/04/01 | 1,247 | 1,267 | 1,243 | 1,260 | 234,000 |
| 2008/03/31 | 1,277 | 1,284 | 1,237 | 1,238 | 219,800 |
| 2008/03/28 | 1,305 | 1,309 | 1,261 | 1,297 | 255,600 |
| 2008/03/27 | 1,331 | 1,331 | 1,295 | 1,301 | 220,300 |
| 2008/03/26 | 1,301 | 1,340 | 1,300 | 1,321 | 343,000 |
| 2008/03/25 | 1,395 | 1,395 | 1,322 | 1,364 | 549,800 |
| 2008/03/24 | 1,346 | 1,357 | 1,320 | 1,349 | 323,800 |
| 2008/03/21 | 1,210 | 1,308 | 1,210 | 1,306 | 496,000 |
| 2008/03/19 | 1,199 | 1,210 | 1,182 | 1,203 | 463,400 |
| 2008/03/18 | 1,156 | 1,185 | 1,155 | 1,169 | 547,100 |
| 2008/03/17 | 1,190 | 1,190 | 1,119 | 1,155 | 538,300 |
| 2008/03/14 | 1,270 | 1,275 | 1,194 | 1,206 | 457,800 |
| 2008/03/13 | 1,305 | 1,319 | 1,256 | 1,269 | 236,300 |
| 2008/03/12 | 1,338 | 1,364 | 1,297 | 1,304 | 352,700 |
| 2008/03/11 | 1,302 | 1,309 | 1,279 | 1,298 | 368,600 |
| 2008/03/10 | 1,317 | 1,339 | 1,307 | 1,310 | 358,300 |
| 2008/03/07 | 1,392 | 1,396 | 1,351 | 1,357 | 385,500 |
| 2008/03/06 | 1,427 | 1,430 | 1,390 | 1,412 | 551,200 |
| 2008/03/05 | 1,497 | 1,515 | 1,433 | 1,437 | 420,000 |
| 2008/03/04 | 1,525 | 1,536 | 1,491 | 1,505 | 264,800 |
| 2008/03/03 | 1,580 | 1,584 | 1,517 | 1,523 | 272,000 |
| 2008/02/29 | 1,610 | 1,615 | 1,582 | 1,594 | 211,900 |
| 2008/02/28 | 1,626 | 1,627 | 1,600 | 1,615 | 184,900 |
| 2008/02/27 | 1,611 | 1,645 | 1,611 | 1,625 | 229,900 |
| 2008/02/26 | 1,620 | 1,624 | 1,581 | 1,581 | 335,100 |
| 2008/02/25 | 1,610 | 1,625 | 1,603 | 1,610 | 401,100 |
| 2008/02/22 | 1,635 | 1,647 | 1,611 | 1,627 | 196,500 |
| 2008/02/21 | 1,642 | 1,674 | 1,636 | 1,652 | 224,300 |
| 2008/02/20 | 1,677 | 1,685 | 1,636 | 1,638 | 214,700 |
| 2008/02/19 | 1,692 | 1,698 | 1,677 | 1,681 | 184,700 |
| 2008/02/18 | 1,719 | 1,719 | 1,668 | 1,686 | 247,100 |
| 2008/02/15 | 1,660 | 1,733 | 1,660 | 1,719 | 253,600 |
| 2008/02/14 | 1,684 | 1,722 | 1,671 | 1,713 | 189,200 |
| 2008/02/13 | 1,662 | 1,692 | 1,641 | 1,642 | 144,300 |
| 2008/02/12 | 1,647 | 1,670 | 1,640 | 1,657 | 184,400 |
| 2008/02/08 | 1,625 | 1,696 | 1,625 | 1,643 | 259,600 |
| 2008/02/07 | 1,705 | 1,724 | 1,660 | 1,685 | 243,900 |
| 2008/02/06 | 1,750 | 1,751 | 1,705 | 1,707 | 188,700 |
| 2008/02/05 | 1,781 | 1,794 | 1,763 | 1,772 | 175,100 |
| 2008/02/04 | 1,771 | 1,809 | 1,771 | 1,797 | 158,100 |
| 2008/02/01 | 1,790 | 1,795 | 1,745 | 1,766 | 151,600 |
| 2008/01/31 | 1,713 | 1,790 | 1,704 | 1,789 | 231,900 |
| 2008/01/30 | 1,737 | 1,757 | 1,710 | 1,727 | 229,800 |
| 2008/01/29 | 1,752 | 1,756 | 1,717 | 1,738 | 177,700 |
| 2008/01/28 | 1,750 | 1,793 | 1,721 | 1,722 | 206,400 |
| 2008/01/25 | 1,730 | 1,750 | 1,721 | 1,749 | 415,600 |
| 2008/01/24 | 1,689 | 1,718 | 1,689 | 1,703 | 406,200 |
| 2008/01/23 | 1,692 | 1,710 | 1,670 | 1,686 | 420,000 |
| 2008/01/22 | 1,690 | 1,715 | 1,629 | 1,632 | 401,400 |
| 2008/01/21 | 1,809 | 1,830 | 1,741 | 1,745 | 429,800 |
| 2008/01/18 | 1,843 | 1,850 | 1,804 | 1,839 | 534,600 |
| 2008/01/17 | 1,865 | 1,919 | 1,845 | 1,869 | 377,700 |
| 2008/01/16 | 1,909 | 1,917 | 1,847 | 1,860 | 402,900 |
| 2008/01/15 | 2,075 | 2,075 | 1,967 | 1,969 | 327,700 |
| 2008/01/11 | 2,120 | 2,125 | 2,055 | 2,055 | 239,900 |
| 2008/01/10 | 2,150 | 2,150 | 2,100 | 2,105 | 207,900 |
| 2008/01/09 | 2,080 | 2,155 | 2,070 | 2,155 | 165,600 |
| 2008/01/08 | 2,115 | 2,130 | 2,085 | 2,100 | 144,600 |
| 2008/01/07 | 2,100 | 2,155 | 2,080 | 2,115 | 224,700 |
| 2008/01/04 | 2,200 | 2,235 | 2,120 | 2,130 | 79,900 |