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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,104 | 1,115 | 1,096 | 1,096 | 42,800 |
| 2009/12/29 | 1,100 | 1,110 | 1,095 | 1,103 | 55,500 |
| 2009/12/28 | 1,085 | 1,123 | 1,080 | 1,110 | 132,500 |
| 2009/12/25 | 1,070 | 1,074 | 1,065 | 1,072 | 34,000 |
| 2009/12/24 | 1,054 | 1,069 | 1,054 | 1,065 | 35,000 |
| 2009/12/22 | 1,052 | 1,070 | 1,051 | 1,060 | 37,900 |
| 2009/12/21 | 1,050 | 1,060 | 1,046 | 1,053 | 31,200 |
| 2009/12/18 | 1,047 | 1,058 | 1,040 | 1,056 | 44,000 |
| 2009/12/17 | 1,067 | 1,073 | 1,045 | 1,046 | 72,600 |
| 2009/12/16 | 1,060 | 1,099 | 1,057 | 1,071 | 54,700 |
| 2009/12/15 | 1,055 | 1,060 | 1,038 | 1,054 | 58,800 |
| 2009/12/14 | 1,050 | 1,053 | 1,035 | 1,046 | 62,600 |
| 2009/12/11 | 1,040 | 1,051 | 1,030 | 1,048 | 87,500 |
| 2009/12/10 | 1,060 | 1,069 | 1,028 | 1,034 | 82,500 |
| 2009/12/09 | 1,040 | 1,049 | 1,037 | 1,041 | 40,700 |
| 2009/12/08 | 1,060 | 1,060 | 1,040 | 1,050 | 43,300 |
| 2009/12/07 | 1,063 | 1,068 | 1,056 | 1,063 | 70,700 |
| 2009/12/04 | 1,061 | 1,061 | 1,039 | 1,052 | 52,400 |
| 2009/12/03 | 1,046 | 1,066 | 1,031 | 1,061 | 88,900 |
| 2009/12/02 | 1,048 | 1,050 | 1,016 | 1,026 | 99,800 |
| 2009/12/01 | 1,020 | 1,047 | 1,011 | 1,047 | 76,700 |
| 2009/11/30 | 1,000 | 1,029 | 1,000 | 1,021 | 85,700 |
| 2009/11/27 | 995 | 1,045 | 995 | 1,003 | 97,500 |
| 2009/11/26 | 991 | 1,013 | 991 | 1,012 | 88,200 |
| 2009/11/25 | 1,016 | 1,016 | 994 | 1,007 | 77,000 |
| 2009/11/24 | 1,002 | 1,017 | 993 | 1,000 | 79,800 |
| 2009/11/20 | 994 | 1,014 | 994 | 1,014 | 75,600 |
| 2009/11/19 | 1,010 | 1,019 | 991 | 999 | 97,300 |
| 2009/11/18 | 1,029 | 1,035 | 994 | 1,004 | 199,600 |
| 2009/11/17 | 1,050 | 1,050 | 1,025 | 1,028 | 78,000 |
| 2009/11/16 | 1,051 | 1,057 | 1,039 | 1,041 | 89,200 |
| 2009/11/13 | 1,050 | 1,065 | 1,043 | 1,053 | 69,700 |
| 2009/11/12 | 1,047 | 1,054 | 1,041 | 1,050 | 97,700 |
| 2009/11/11 | 1,050 | 1,058 | 1,046 | 1,046 | 61,000 |
| 2009/11/10 | 1,047 | 1,061 | 1,045 | 1,051 | 66,500 |
| 2009/11/09 | 1,054 | 1,058 | 1,044 | 1,046 | 68,600 |
| 2009/11/06 | 1,074 | 1,074 | 1,050 | 1,054 | 85,200 |
| 2009/11/05 | 1,057 | 1,075 | 1,057 | 1,058 | 102,900 |
| 2009/11/04 | 1,040 | 1,110 | 1,033 | 1,088 | 250,100 |
| 2009/11/02 | 1,042 | 1,050 | 1,028 | 1,039 | 118,100 |
| 2009/10/30 | 1,031 | 1,044 | 1,017 | 1,041 | 168,900 |
| 2009/10/29 | 1,025 | 1,036 | 1,012 | 1,030 | 304,600 |
| 2009/10/28 | 1,072 | 1,085 | 1,043 | 1,049 | 283,800 |
| 2009/10/27 | 1,113 | 1,118 | 1,070 | 1,092 | 262,700 |
| 2009/10/26 | 1,122 | 1,138 | 1,100 | 1,132 | 272,000 |
| 2009/10/23 | 1,154 | 1,159 | 1,131 | 1,137 | 170,800 |
| 2009/10/22 | 1,133 | 1,143 | 1,124 | 1,135 | 155,200 |
| 2009/10/21 | 1,154 | 1,156 | 1,121 | 1,132 | 165,200 |
| 2009/10/20 | 1,130 | 1,150 | 1,129 | 1,150 | 151,900 |
| 2009/10/19 | 1,120 | 1,149 | 1,120 | 1,127 | 197,900 |
| 2009/10/16 | 1,111 | 1,111 | 1,077 | 1,092 | 174,700 |
| 2009/10/15 | 1,078 | 1,113 | 1,073 | 1,091 | 222,000 |
| 2009/10/14 | 1,071 | 1,071 | 1,036 | 1,058 | 135,800 |
| 2009/10/13 | 1,088 | 1,103 | 1,066 | 1,076 | 142,300 |
| 2009/10/09 | 1,061 | 1,076 | 1,041 | 1,068 | 134,600 |
| 2009/10/08 | 1,093 | 1,093 | 1,051 | 1,065 | 138,200 |
| 2009/10/07 | 1,059 | 1,100 | 1,057 | 1,093 | 59,700 |
| 2009/10/06 | 1,070 | 1,082 | 1,063 | 1,072 | 80,200 |
| 2009/10/05 | 1,077 | 1,085 | 1,062 | 1,073 | 105,600 |
| 2009/10/02 | 1,125 | 1,126 | 1,080 | 1,094 | 227,400 |
| 2009/10/01 | 1,162 | 1,179 | 1,151 | 1,155 | 80,400 |
| 2009/09/30 | 1,128 | 1,166 | 1,125 | 1,159 | 65,800 |
| 2009/09/29 | 1,147 | 1,153 | 1,130 | 1,138 | 96,700 |
| 2009/09/28 | 1,116 | 1,164 | 1,101 | 1,147 | 139,400 |
| 2009/09/25 | 1,169 | 1,172 | 1,135 | 1,149 | 103,000 |
| 2009/09/24 | 1,210 | 1,218 | 1,158 | 1,203 | 124,100 |
| 2009/09/18 | 1,194 | 1,194 | 1,130 | 1,150 | 126,700 |
| 2009/09/17 | 1,210 | 1,211 | 1,152 | 1,174 | 102,200 |
| 2009/09/16 | 1,217 | 1,238 | 1,165 | 1,171 | 179,300 |
| 2009/09/15 | 1,220 | 1,255 | 1,213 | 1,216 | 155,700 |
| 2009/09/14 | 1,221 | 1,225 | 1,200 | 1,217 | 85,000 |
| 2009/09/11 | 1,230 | 1,266 | 1,214 | 1,216 | 229,500 |
| 2009/09/10 | 1,205 | 1,245 | 1,199 | 1,241 | 198,700 |
| 2009/09/09 | 1,196 | 1,212 | 1,174 | 1,199 | 174,000 |
| 2009/09/08 | 1,170 | 1,194 | 1,165 | 1,194 | 227,000 |
| 2009/09/07 | 1,138 | 1,156 | 1,119 | 1,152 | 124,300 |
| 2009/09/04 | 1,141 | 1,147 | 1,104 | 1,126 | 118,600 |
| 2009/09/03 | 1,147 | 1,168 | 1,141 | 1,143 | 76,200 |
| 2009/09/02 | 1,155 | 1,155 | 1,129 | 1,150 | 88,000 |
| 2009/09/01 | 1,151 | 1,180 | 1,142 | 1,169 | 82,400 |
| 2009/08/31 | 1,150 | 1,186 | 1,133 | 1,154 | 100,400 |
| 2009/08/28 | 1,147 | 1,155 | 1,131 | 1,151 | 141,200 |
| 2009/08/27 | 1,130 | 1,140 | 1,121 | 1,138 | 111,800 |
| 2009/08/26 | 1,102 | 1,126 | 1,102 | 1,120 | 56,400 |
| 2009/08/25 | 1,100 | 1,114 | 1,086 | 1,108 | 113,000 |
| 2009/08/24 | 1,134 | 1,150 | 1,084 | 1,105 | 152,100 |
| 2009/08/21 | 1,084 | 1,119 | 1,082 | 1,100 | 103,000 |
| 2009/08/20 | 1,088 | 1,100 | 1,072 | 1,094 | 107,500 |
| 2009/08/19 | 1,095 | 1,104 | 1,070 | 1,087 | 95,500 |
| 2009/08/18 | 1,097 | 1,110 | 1,081 | 1,094 | 88,000 |
| 2009/08/17 | 1,149 | 1,149 | 1,110 | 1,119 | 87,100 |
| 2009/08/14 | 1,112 | 1,150 | 1,112 | 1,133 | 161,300 |
| 2009/08/13 | 1,095 | 1,115 | 1,078 | 1,104 | 71,400 |
| 2009/08/12 | 1,091 | 1,091 | 1,075 | 1,079 | 82,200 |
| 2009/08/11 | 1,066 | 1,104 | 1,061 | 1,091 | 95,600 |
| 2009/08/10 | 1,042 | 1,075 | 1,042 | 1,056 | 82,000 |
| 2009/08/07 | 1,041 | 1,043 | 1,017 | 1,043 | 134,700 |
| 2009/08/06 | 1,052 | 1,060 | 1,043 | 1,047 | 105,100 |
| 2009/08/05 | 1,070 | 1,070 | 1,051 | 1,053 | 47,600 |
| 2009/08/04 | 1,061 | 1,070 | 1,041 | 1,058 | 86,100 |
| 2009/08/03 | 1,058 | 1,075 | 1,047 | 1,059 | 61,000 |
| 2009/07/31 | 1,050 | 1,069 | 1,050 | 1,066 | 67,800 |
| 2009/07/30 | 1,042 | 1,053 | 1,035 | 1,044 | 55,500 |
| 2009/07/29 | 1,045 | 1,060 | 1,045 | 1,054 | 49,400 |
| 2009/07/28 | 1,050 | 1,067 | 1,033 | 1,049 | 51,300 |
| 2009/07/27 | 1,089 | 1,089 | 1,049 | 1,058 | 84,900 |
| 2009/07/24 | 1,060 | 1,061 | 1,040 | 1,058 | 74,600 |
| 2009/07/23 | 1,066 | 1,067 | 1,027 | 1,029 | 86,700 |
| 2009/07/22 | 1,058 | 1,065 | 1,023 | 1,045 | 156,000 |
| 2009/07/21 | 1,092 | 1,109 | 1,068 | 1,075 | 136,500 |
| 2009/07/17 | 1,075 | 1,090 | 1,065 | 1,072 | 75,700 |
| 2009/07/16 | 1,100 | 1,100 | 1,056 | 1,062 | 107,600 |
| 2009/07/15 | 1,081 | 1,099 | 1,065 | 1,070 | 146,400 |
| 2009/07/14 | 1,100 | 1,110 | 1,075 | 1,086 | 107,700 |
| 2009/07/13 | 1,106 | 1,125 | 1,090 | 1,090 | 100,400 |
| 2009/07/10 | 1,129 | 1,129 | 1,079 | 1,108 | 115,100 |
| 2009/07/09 | 1,093 | 1,118 | 1,080 | 1,105 | 129,500 |
| 2009/07/08 | 1,128 | 1,136 | 1,111 | 1,113 | 182,400 |
| 2009/07/07 | 1,045 | 1,120 | 1,045 | 1,110 | 195,800 |
| 2009/07/06 | 1,040 | 1,050 | 1,037 | 1,044 | 83,900 |
| 2009/07/03 | 1,010 | 1,038 | 1,008 | 1,036 | 109,800 |
| 2009/07/02 | 1,030 | 1,030 | 1,007 | 1,016 | 81,200 |
| 2009/07/01 | 1,001 | 1,027 | 1,001 | 1,010 | 85,900 |
| 2009/06/30 | 1,020 | 1,035 | 1,020 | 1,021 | 68,000 |
| 2009/06/29 | 1,026 | 1,041 | 1,013 | 1,021 | 57,300 |
| 2009/06/26 | 1,030 | 1,032 | 1,006 | 1,026 | 75,700 |
| 2009/06/25 | 1,016 | 1,030 | 1,006 | 1,027 | 174,900 |
| 2009/06/24 | 985 | 1,001 | 973 | 986 | 76,000 |
| 2009/06/23 | 984 | 1,005 | 975 | 1,001 | 102,600 |
| 2009/06/22 | 982 | 1,009 | 982 | 1,003 | 130,000 |
| 2009/06/19 | 966 | 987 | 961 | 981 | 106,800 |
| 2009/06/18 | 975 | 975 | 962 | 965 | 56,200 |
| 2009/06/17 | 956 | 982 | 955 | 975 | 65,500 |
| 2009/06/16 | 973 | 975 | 954 | 959 | 87,400 |
| 2009/06/15 | 976 | 988 | 973 | 983 | 97,100 |
| 2009/06/12 | 951 | 984 | 947 | 980 | 157,800 |
| 2009/06/11 | 955 | 965 | 945 | 961 | 49,900 |
| 2009/06/10 | 959 | 962 | 942 | 958 | 63,200 |
| 2009/06/09 | 945 | 965 | 944 | 949 | 83,500 |
| 2009/06/08 | 947 | 950 | 939 | 941 | 57,500 |
| 2009/06/05 | 947 | 947 | 931 | 937 | 55,300 |
| 2009/06/04 | 941 | 953 | 925 | 937 | 65,000 |
| 2009/06/03 | 940 | 950 | 933 | 940 | 51,700 |
| 2009/06/02 | 947 | 947 | 935 | 936 | 57,900 |
| 2009/06/01 | 907 | 946 | 906 | 938 | 79,500 |
| 2009/05/29 | 914 | 928 | 913 | 915 | 124,000 |
| 2009/05/28 | 912 | 933 | 907 | 924 | 89,900 |
| 2009/05/27 | 912 | 914 | 905 | 911 | 225,100 |
| 2009/05/26 | 914 | 919 | 909 | 913 | 74,200 |
| 2009/05/25 | 912 | 922 | 910 | 912 | 105,700 |
| 2009/05/22 | 910 | 920 | 910 | 912 | 60,500 |
| 2009/05/21 | 921 | 922 | 905 | 910 | 100,200 |
| 2009/05/20 | 935 | 938 | 923 | 930 | 70,200 |
| 2009/05/19 | 922 | 945 | 915 | 945 | 149,600 |
| 2009/05/18 | 958 | 958 | 899 | 902 | 244,300 |
| 2009/05/15 | 966 | 984 | 956 | 963 | 70,000 |
| 2009/05/14 | 993 | 993 | 951 | 956 | 138,200 |
| 2009/05/13 | 992 | 1,024 | 973 | 1,024 | 146,500 |
| 2009/05/12 | 982 | 983 | 966 | 972 | 87,500 |
| 2009/05/11 | 978 | 984 | 967 | 981 | 74,800 |
| 2009/05/08 | 974 | 979 | 959 | 977 | 69,000 |
| 2009/05/07 | 975 | 987 | 952 | 968 | 57,200 |
| 2009/05/01 | 935 | 947 | 930 | 941 | 54,100 |
| 2009/04/30 | 935 | 960 | 933 | 952 | 66,300 |
| 2009/04/28 | 969 | 969 | 934 | 934 | 90,600 |
| 2009/04/27 | 970 | 976 | 948 | 964 | 68,600 |
| 2009/04/24 | 980 | 980 | 947 | 963 | 128,300 |
| 2009/04/23 | 942 | 971 | 938 | 970 | 152,500 |
| 2009/04/22 | 948 | 948 | 916 | 925 | 116,600 |
| 2009/04/21 | 955 | 955 | 919 | 939 | 84,300 |
| 2009/04/20 | 958 | 959 | 940 | 957 | 46,000 |
| 2009/04/17 | 963 | 963 | 940 | 949 | 48,200 |
| 2009/04/16 | 967 | 970 | 928 | 933 | 63,200 |
| 2009/04/15 | 966 | 968 | 946 | 959 | 69,800 |
| 2009/04/14 | 939 | 960 | 936 | 956 | 106,000 |
| 2009/04/13 | 940 | 950 | 931 | 949 | 90,300 |
| 2009/04/10 | 927 | 936 | 919 | 936 | 124,900 |
| 2009/04/09 | 899 | 929 | 899 | 926 | 78,000 |
| 2009/04/08 | 923 | 923 | 894 | 899 | 162,500 |
| 2009/04/07 | 930 | 943 | 916 | 926 | 195,800 |
| 2009/04/06 | 950 | 962 | 937 | 950 | 108,700 |
| 2009/04/03 | 953 | 954 | 932 | 944 | 75,500 |
| 2009/04/02 | 927 | 947 | 921 | 943 | 117,600 |
| 2009/04/01 | 916 | 917 | 891 | 907 | 96,100 |
| 2009/03/31 | 888 | 920 | 888 | 908 | 128,500 |
| 2009/03/30 | 912 | 945 | 908 | 908 | 254,200 |
| 2009/03/27 | 944 | 955 | 921 | 925 | 177,700 |
| 2009/03/26 | 944 | 948 | 929 | 948 | 185,900 |
| 2009/03/25 | 973 | 1,034 | 938 | 983 | 487,000 |
| 2009/03/24 | 913 | 983 | 909 | 983 | 278,300 |
| 2009/03/23 | 872 | 883 | 865 | 883 | 297,500 |
| 2009/03/19 | 896 | 902 | 865 | 882 | 170,100 |
| 2009/03/18 | 860 | 896 | 860 | 884 | 277,500 |
| 2009/03/17 | 829 | 851 | 829 | 845 | 183,500 |
| 2009/03/16 | 828 | 855 | 822 | 829 | 197,600 |
| 2009/03/13 | 819 | 840 | 817 | 827 | 171,500 |
| 2009/03/12 | 825 | 831 | 813 | 818 | 104,900 |
| 2009/03/11 | 849 | 849 | 817 | 820 | 132,200 |
| 2009/03/10 | 826 | 837 | 815 | 819 | 134,100 |
| 2009/03/09 | 851 | 851 | 825 | 838 | 116,100 |
| 2009/03/06 | 856 | 856 | 839 | 841 | 109,100 |
| 2009/03/05 | 885 | 890 | 866 | 866 | 170,200 |
| 2009/03/04 | 850 | 877 | 847 | 875 | 87,400 |
| 2009/03/03 | 856 | 869 | 853 | 860 | 80,400 |
| 2009/03/02 | 837 | 884 | 837 | 882 | 139,500 |
| 2009/02/27 | 841 | 862 | 823 | 860 | 126,900 |
| 2009/02/26 | 811 | 831 | 800 | 831 | 198,800 |
| 2009/02/25 | 827 | 827 | 794 | 806 | 114,100 |
| 2009/02/24 | 799 | 802 | 774 | 787 | 119,900 |
| 2009/02/23 | 801 | 809 | 799 | 802 | 198,400 |
| 2009/02/20 | 849 | 855 | 811 | 821 | 241,500 |
| 2009/02/19 | 883 | 885 | 843 | 848 | 171,300 |
| 2009/02/18 | 890 | 905 | 875 | 875 | 218,200 |
| 2009/02/17 | 873 | 921 | 846 | 909 | 365,800 |
| 2009/02/16 | 823 | 889 | 813 | 883 | 407,600 |
| 2009/02/13 | 861 | 870 | 832 | 863 | 358,100 |
| 2009/02/12 | 888 | 888 | 861 | 867 | 169,600 |
| 2009/02/10 | 900 | 909 | 887 | 888 | 121,300 |
| 2009/02/09 | 912 | 925 | 891 | 891 | 59,200 |
| 2009/02/06 | 909 | 925 | 905 | 919 | 96,800 |
| 2009/02/05 | 911 | 925 | 890 | 911 | 104,500 |
| 2009/02/04 | 890 | 904 | 890 | 901 | 120,400 |
| 2009/02/03 | 909 | 925 | 884 | 889 | 143,900 |
| 2009/02/02 | 927 | 927 | 889 | 892 | 115,800 |
| 2009/01/30 | 936 | 948 | 920 | 926 | 109,900 |
| 2009/01/29 | 942 | 949 | 934 | 949 | 61,500 |
| 2009/01/28 | 943 | 948 | 925 | 932 | 127,600 |
| 2009/01/27 | 915 | 946 | 908 | 933 | 143,100 |
| 2009/01/26 | 910 | 914 | 891 | 914 | 251,500 |
| 2009/01/23 | 936 | 936 | 899 | 900 | 195,400 |
| 2009/01/22 | 959 | 959 | 927 | 935 | 130,900 |
| 2009/01/21 | 955 | 972 | 940 | 950 | 92,800 |
| 2009/01/20 | 964 | 967 | 952 | 962 | 30,500 |
| 2009/01/19 | 957 | 975 | 957 | 966 | 19,800 |
| 2009/01/16 | 951 | 962 | 940 | 957 | 96,800 |
| 2009/01/15 | 932 | 966 | 927 | 956 | 100,100 |
| 2009/01/14 | 935 | 961 | 930 | 941 | 133,900 |
| 2009/01/13 | 935 | 953 | 926 | 940 | 113,800 |
| 2009/01/09 | 951 | 988 | 941 | 964 | 83,200 |
| 2009/01/08 | 951 | 959 | 947 | 950 | 88,500 |
| 2009/01/07 | 971 | 999 | 960 | 964 | 150,700 |
| 2009/01/06 | 996 | 1,008 | 973 | 981 | 65,000 |
| 2009/01/05 | 1,006 | 1,017 | 998 | 1,000 | 27,500 |