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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,363 | 1,385 | 1,363 | 1,372 | 81,000 |
| 2010/12/29 | 1,356 | 1,383 | 1,354 | 1,369 | 125,600 |
| 2010/12/28 | 1,379 | 1,383 | 1,365 | 1,367 | 84,200 |
| 2010/12/27 | 1,386 | 1,398 | 1,375 | 1,385 | 120,500 |
| 2010/12/24 | 1,359 | 1,395 | 1,359 | 1,375 | 87,700 |
| 2010/12/22 | 1,368 | 1,374 | 1,359 | 1,365 | 94,600 |
| 2010/12/21 | 1,371 | 1,374 | 1,358 | 1,368 | 75,200 |
| 2010/12/20 | 1,356 | 1,373 | 1,351 | 1,355 | 157,700 |
| 2010/12/17 | 1,341 | 1,354 | 1,335 | 1,347 | 285,100 |
| 2010/12/16 | 1,350 | 1,365 | 1,334 | 1,354 | 234,400 |
| 2010/12/15 | 1,352 | 1,364 | 1,349 | 1,361 | 316,100 |
| 2010/12/14 | 1,316 | 1,336 | 1,305 | 1,332 | 200,800 |
| 2010/12/13 | 1,299 | 1,318 | 1,294 | 1,313 | 166,100 |
| 2010/12/10 | 1,293 | 1,300 | 1,291 | 1,294 | 219,700 |
| 2010/12/09 | 1,303 | 1,316 | 1,298 | 1,310 | 250,400 |
| 2010/12/08 | 1,320 | 1,338 | 1,311 | 1,318 | 274,800 |
| 2010/12/07 | 1,351 | 1,355 | 1,316 | 1,331 | 313,500 |
| 2010/12/06 | 1,382 | 1,399 | 1,364 | 1,370 | 163,200 |
| 2010/12/03 | 1,352 | 1,395 | 1,350 | 1,386 | 263,900 |
| 2010/12/02 | 1,329 | 1,364 | 1,325 | 1,355 | 214,600 |
| 2010/12/01 | 1,300 | 1,325 | 1,296 | 1,325 | 108,200 |
| 2010/11/30 | 1,300 | 1,319 | 1,296 | 1,307 | 98,500 |
| 2010/11/29 | 1,300 | 1,316 | 1,299 | 1,307 | 90,500 |
| 2010/11/26 | 1,300 | 1,310 | 1,293 | 1,297 | 107,500 |
| 2010/11/25 | 1,301 | 1,329 | 1,300 | 1,312 | 116,500 |
| 2010/11/24 | 1,300 | 1,333 | 1,298 | 1,318 | 81,700 |
| 2010/11/22 | 1,315 | 1,335 | 1,304 | 1,322 | 104,300 |
| 2010/11/19 | 1,334 | 1,349 | 1,324 | 1,334 | 152,300 |
| 2010/11/18 | 1,278 | 1,312 | 1,277 | 1,312 | 87,800 |
| 2010/11/17 | 1,280 | 1,288 | 1,277 | 1,281 | 41,400 |
| 2010/11/16 | 1,280 | 1,303 | 1,268 | 1,293 | 127,100 |
| 2010/11/15 | 1,277 | 1,281 | 1,271 | 1,275 | 29,400 |
| 2010/11/12 | 1,282 | 1,288 | 1,266 | 1,277 | 53,900 |
| 2010/11/11 | 1,269 | 1,283 | 1,267 | 1,272 | 53,800 |
| 2010/11/10 | 1,273 | 1,295 | 1,261 | 1,283 | 65,300 |
| 2010/11/09 | 1,282 | 1,291 | 1,278 | 1,280 | 46,700 |
| 2010/11/08 | 1,284 | 1,293 | 1,277 | 1,293 | 42,500 |
| 2010/11/05 | 1,292 | 1,298 | 1,279 | 1,283 | 69,900 |
| 2010/11/04 | 1,272 | 1,298 | 1,272 | 1,277 | 70,800 |
| 2010/11/02 | 1,250 | 1,288 | 1,250 | 1,265 | 99,000 |
| 2010/11/01 | 1,248 | 1,271 | 1,241 | 1,254 | 68,900 |
| 2010/10/29 | 1,309 | 1,309 | 1,248 | 1,248 | 204,900 |
| 2010/10/28 | 1,295 | 1,315 | 1,287 | 1,312 | 174,500 |
| 2010/10/27 | 1,301 | 1,308 | 1,287 | 1,295 | 84,300 |
| 2010/10/26 | 1,282 | 1,312 | 1,281 | 1,301 | 88,500 |
| 2010/10/25 | 1,299 | 1,299 | 1,279 | 1,282 | 76,900 |
| 2010/10/22 | 1,271 | 1,288 | 1,271 | 1,285 | 47,800 |
| 2010/10/21 | 1,289 | 1,289 | 1,255 | 1,270 | 76,100 |
| 2010/10/20 | 1,280 | 1,284 | 1,258 | 1,275 | 47,700 |
| 2010/10/19 | 1,287 | 1,304 | 1,281 | 1,286 | 63,300 |
| 2010/10/18 | 1,286 | 1,300 | 1,286 | 1,297 | 43,400 |
| 2010/10/15 | 1,287 | 1,293 | 1,279 | 1,280 | 43,100 |
| 2010/10/14 | 1,288 | 1,293 | 1,280 | 1,287 | 39,000 |
| 2010/10/13 | 1,287 | 1,290 | 1,279 | 1,280 | 43,900 |
| 2010/10/12 | 1,308 | 1,313 | 1,275 | 1,281 | 78,000 |
| 2010/10/08 | 1,279 | 1,300 | 1,276 | 1,294 | 135,900 |
| 2010/10/07 | 1,259 | 1,276 | 1,255 | 1,274 | 85,600 |
| 2010/10/06 | 1,246 | 1,259 | 1,237 | 1,255 | 34,500 |
| 2010/10/05 | 1,242 | 1,250 | 1,220 | 1,243 | 72,200 |
| 2010/10/04 | 1,250 | 1,254 | 1,235 | 1,238 | 38,800 |
| 2010/10/01 | 1,263 | 1,263 | 1,242 | 1,244 | 77,800 |
| 2010/09/30 | 1,270 | 1,278 | 1,250 | 1,251 | 45,500 |
| 2010/09/29 | 1,270 | 1,280 | 1,264 | 1,273 | 45,900 |
| 2010/09/28 | 1,253 | 1,264 | 1,253 | 1,264 | 49,400 |
| 2010/09/27 | 1,266 | 1,269 | 1,251 | 1,269 | 48,500 |
| 2010/09/24 | 1,250 | 1,264 | 1,248 | 1,256 | 72,900 |
| 2010/09/22 | 1,259 | 1,261 | 1,240 | 1,249 | 76,900 |
| 2010/09/21 | 1,265 | 1,265 | 1,249 | 1,251 | 75,400 |
| 2010/09/17 | 1,251 | 1,256 | 1,244 | 1,252 | 41,400 |
| 2010/09/16 | 1,252 | 1,252 | 1,240 | 1,251 | 74,900 |
| 2010/09/15 | 1,230 | 1,244 | 1,225 | 1,237 | 65,200 |
| 2010/09/14 | 1,246 | 1,251 | 1,224 | 1,230 | 93,800 |
| 2010/09/13 | 1,259 | 1,259 | 1,242 | 1,243 | 61,600 |
| 2010/09/10 | 1,264 | 1,270 | 1,251 | 1,256 | 84,000 |
| 2010/09/09 | 1,260 | 1,260 | 1,250 | 1,257 | 36,000 |
| 2010/09/08 | 1,260 | 1,263 | 1,241 | 1,255 | 41,200 |
| 2010/09/07 | 1,265 | 1,268 | 1,254 | 1,262 | 27,300 |
| 2010/09/06 | 1,250 | 1,267 | 1,245 | 1,264 | 57,600 |
| 2010/09/03 | 1,242 | 1,250 | 1,241 | 1,249 | 26,000 |
| 2010/09/02 | 1,249 | 1,249 | 1,225 | 1,243 | 76,200 |
| 2010/09/01 | 1,221 | 1,234 | 1,210 | 1,233 | 82,900 |
| 2010/08/31 | 1,238 | 1,239 | 1,228 | 1,229 | 45,600 |
| 2010/08/30 | 1,250 | 1,260 | 1,240 | 1,249 | 48,700 |
| 2010/08/27 | 1,222 | 1,236 | 1,201 | 1,234 | 100,200 |
| 2010/08/26 | 1,239 | 1,239 | 1,221 | 1,229 | 75,000 |
| 2010/08/25 | 1,236 | 1,245 | 1,230 | 1,238 | 67,400 |
| 2010/08/24 | 1,234 | 1,236 | 1,220 | 1,235 | 104,500 |
| 2010/08/23 | 1,250 | 1,254 | 1,235 | 1,237 | 127,200 |
| 2010/08/20 | 1,241 | 1,265 | 1,241 | 1,261 | 102,100 |
| 2010/08/19 | 1,269 | 1,271 | 1,248 | 1,258 | 81,400 |
| 2010/08/18 | 1,266 | 1,279 | 1,257 | 1,271 | 85,900 |
| 2010/08/17 | 1,258 | 1,267 | 1,243 | 1,264 | 63,600 |
| 2010/08/16 | 1,243 | 1,263 | 1,242 | 1,258 | 57,600 |
| 2010/08/13 | 1,240 | 1,245 | 1,231 | 1,242 | 90,800 |
| 2010/08/12 | 1,267 | 1,270 | 1,241 | 1,248 | 141,900 |
| 2010/08/11 | 1,256 | 1,340 | 1,255 | 1,297 | 183,600 |
| 2010/08/10 | 1,275 | 1,279 | 1,262 | 1,274 | 85,400 |
| 2010/08/09 | 1,266 | 1,277 | 1,265 | 1,273 | 53,600 |
| 2010/08/06 | 1,257 | 1,277 | 1,250 | 1,271 | 43,500 |
| 2010/08/05 | 1,255 | 1,269 | 1,250 | 1,269 | 54,300 |
| 2010/08/04 | 1,255 | 1,264 | 1,233 | 1,244 | 55,300 |
| 2010/08/03 | 1,257 | 1,267 | 1,240 | 1,265 | 63,600 |
| 2010/08/02 | 1,248 | 1,259 | 1,235 | 1,243 | 52,400 |
| 2010/07/30 | 1,262 | 1,263 | 1,231 | 1,241 | 65,500 |
| 2010/07/29 | 1,257 | 1,268 | 1,245 | 1,262 | 47,900 |
| 2010/07/28 | 1,269 | 1,275 | 1,259 | 1,270 | 41,500 |
| 2010/07/27 | 1,243 | 1,269 | 1,240 | 1,259 | 97,200 |
| 2010/07/26 | 1,248 | 1,248 | 1,234 | 1,235 | 31,600 |
| 2010/07/23 | 1,256 | 1,257 | 1,226 | 1,231 | 68,400 |
| 2010/07/22 | 1,225 | 1,239 | 1,223 | 1,228 | 59,500 |
| 2010/07/21 | 1,246 | 1,249 | 1,224 | 1,224 | 50,500 |
| 2010/07/20 | 1,230 | 1,244 | 1,230 | 1,234 | 45,300 |
| 2010/07/16 | 1,253 | 1,265 | 1,241 | 1,245 | 40,200 |
| 2010/07/15 | 1,281 | 1,281 | 1,255 | 1,256 | 53,400 |
| 2010/07/14 | 1,300 | 1,300 | 1,282 | 1,284 | 66,300 |
| 2010/07/13 | 1,295 | 1,299 | 1,279 | 1,279 | 46,000 |
| 2010/07/12 | 1,300 | 1,300 | 1,281 | 1,282 | 39,600 |
| 2010/07/09 | 1,305 | 1,305 | 1,287 | 1,300 | 117,300 |
| 2010/07/08 | 1,275 | 1,290 | 1,275 | 1,279 | 88,100 |
| 2010/07/07 | 1,245 | 1,254 | 1,236 | 1,249 | 64,700 |
| 2010/07/06 | 1,230 | 1,263 | 1,228 | 1,258 | 70,700 |
| 2010/07/05 | 1,242 | 1,242 | 1,229 | 1,240 | 100,600 |
| 2010/07/02 | 1,234 | 1,246 | 1,231 | 1,233 | 107,200 |
| 2010/07/01 | 1,243 | 1,253 | 1,235 | 1,242 | 89,800 |
| 2010/06/30 | 1,250 | 1,260 | 1,236 | 1,259 | 74,700 |
| 2010/06/29 | 1,270 | 1,282 | 1,262 | 1,267 | 57,300 |
| 2010/06/28 | 1,281 | 1,288 | 1,262 | 1,274 | 61,500 |
| 2010/06/25 | 1,298 | 1,307 | 1,273 | 1,279 | 102,400 |
| 2010/06/24 | 1,269 | 1,299 | 1,264 | 1,288 | 86,200 |
| 2010/06/23 | 1,247 | 1,275 | 1,235 | 1,264 | 80,600 |
| 2010/06/22 | 1,256 | 1,284 | 1,253 | 1,267 | 83,200 |
| 2010/06/21 | 1,243 | 1,274 | 1,243 | 1,274 | 78,600 |
| 2010/06/18 | 1,299 | 1,299 | 1,235 | 1,241 | 174,700 |
| 2010/06/17 | 1,300 | 1,306 | 1,270 | 1,271 | 85,700 |
| 2010/06/16 | 1,290 | 1,310 | 1,286 | 1,306 | 82,800 |
| 2010/06/15 | 1,276 | 1,294 | 1,267 | 1,281 | 89,400 |
| 2010/06/14 | 1,287 | 1,292 | 1,281 | 1,288 | 31,000 |
| 2010/06/11 | 1,279 | 1,283 | 1,267 | 1,275 | 101,900 |
| 2010/06/10 | 1,253 | 1,257 | 1,236 | 1,253 | 40,700 |
| 2010/06/09 | 1,231 | 1,257 | 1,231 | 1,245 | 68,700 |
| 2010/06/08 | 1,231 | 1,260 | 1,231 | 1,243 | 171,500 |
| 2010/06/07 | 1,250 | 1,286 | 1,249 | 1,261 | 91,600 |
| 2010/06/04 | 1,300 | 1,300 | 1,280 | 1,291 | 93,100 |
| 2010/06/03 | 1,278 | 1,307 | 1,265 | 1,300 | 92,700 |
| 2010/06/02 | 1,240 | 1,292 | 1,240 | 1,277 | 145,800 |
| 2010/06/01 | 1,246 | 1,270 | 1,242 | 1,263 | 65,500 |
| 2010/05/31 | 1,230 | 1,270 | 1,230 | 1,258 | 77,500 |
| 2010/05/28 | 1,256 | 1,256 | 1,234 | 1,237 | 125,100 |
| 2010/05/27 | 1,234 | 1,240 | 1,216 | 1,236 | 122,800 |
| 2010/05/26 | 1,240 | 1,266 | 1,238 | 1,242 | 220,700 |
| 2010/05/25 | 1,277 | 1,278 | 1,242 | 1,248 | 114,000 |
| 2010/05/24 | 1,235 | 1,279 | 1,232 | 1,271 | 174,600 |
| 2010/05/21 | 1,266 | 1,271 | 1,231 | 1,235 | 207,400 |
| 2010/05/20 | 1,238 | 1,320 | 1,231 | 1,296 | 266,400 |
| 2010/05/19 | 1,261 | 1,267 | 1,205 | 1,257 | 286,600 |
| 2010/05/18 | 1,312 | 1,317 | 1,262 | 1,269 | 142,800 |
| 2010/05/17 | 1,300 | 1,328 | 1,299 | 1,316 | 149,500 |
| 2010/05/14 | 1,287 | 1,338 | 1,283 | 1,330 | 293,600 |
| 2010/05/13 | 1,288 | 1,298 | 1,260 | 1,280 | 113,300 |
| 2010/05/12 | 1,275 | 1,296 | 1,267 | 1,276 | 71,800 |
| 2010/05/11 | 1,305 | 1,313 | 1,257 | 1,278 | 137,700 |
| 2010/05/10 | 1,270 | 1,329 | 1,264 | 1,299 | 118,200 |
| 2010/05/07 | 1,300 | 1,308 | 1,264 | 1,278 | 203,100 |
| 2010/05/06 | 1,360 | 1,371 | 1,333 | 1,342 | 166,100 |
| 2010/04/30 | 1,399 | 1,405 | 1,365 | 1,379 | 120,300 |
| 2010/04/28 | 1,383 | 1,385 | 1,371 | 1,373 | 96,400 |
| 2010/04/27 | 1,412 | 1,418 | 1,385 | 1,403 | 81,200 |
| 2010/04/26 | 1,410 | 1,428 | 1,401 | 1,410 | 75,600 |
| 2010/04/23 | 1,399 | 1,410 | 1,390 | 1,409 | 103,800 |
| 2010/04/22 | 1,391 | 1,393 | 1,369 | 1,389 | 91,200 |
| 2010/04/21 | 1,397 | 1,415 | 1,388 | 1,391 | 129,000 |
| 2010/04/20 | 1,349 | 1,395 | 1,348 | 1,383 | 185,200 |
| 2010/04/19 | 1,340 | 1,342 | 1,331 | 1,335 | 68,300 |
| 2010/04/16 | 1,365 | 1,372 | 1,346 | 1,353 | 71,300 |
| 2010/04/15 | 1,348 | 1,373 | 1,347 | 1,364 | 61,500 |
| 2010/04/14 | 1,349 | 1,349 | 1,333 | 1,342 | 64,100 |
| 2010/04/13 | 1,347 | 1,347 | 1,332 | 1,338 | 73,000 |
| 2010/04/12 | 1,350 | 1,357 | 1,334 | 1,341 | 86,100 |
| 2010/04/09 | 1,345 | 1,359 | 1,344 | 1,355 | 57,800 |
| 2010/04/08 | 1,362 | 1,368 | 1,344 | 1,351 | 117,200 |
| 2010/04/07 | 1,379 | 1,379 | 1,362 | 1,368 | 153,500 |
| 2010/04/06 | 1,384 | 1,386 | 1,360 | 1,363 | 149,000 |
| 2010/04/05 | 1,398 | 1,398 | 1,380 | 1,394 | 153,800 |
| 2010/04/02 | 1,400 | 1,400 | 1,377 | 1,384 | 157,400 |
| 2010/04/01 | 1,379 | 1,392 | 1,369 | 1,386 | 135,900 |
| 2010/03/31 | 1,370 | 1,388 | 1,363 | 1,371 | 135,200 |
| 2010/03/30 | 1,359 | 1,373 | 1,353 | 1,373 | 132,900 |
| 2010/03/29 | 1,343 | 1,365 | 1,337 | 1,365 | 253,700 |
| 2010/03/26 | 1,352 | 1,377 | 1,348 | 1,369 | 435,000 |
| 2010/03/25 | 1,341 | 1,365 | 1,336 | 1,348 | 169,000 |
| 2010/03/24 | 1,350 | 1,354 | 1,331 | 1,340 | 161,200 |
| 2010/03/23 | 1,323 | 1,350 | 1,321 | 1,326 | 152,900 |
| 2010/03/19 | 1,330 | 1,332 | 1,322 | 1,328 | 116,700 |
| 2010/03/18 | 1,345 | 1,350 | 1,331 | 1,335 | 158,200 |
| 2010/03/17 | 1,350 | 1,358 | 1,335 | 1,346 | 96,100 |
| 2010/03/16 | 1,350 | 1,370 | 1,347 | 1,350 | 127,300 |
| 2010/03/15 | 1,342 | 1,353 | 1,332 | 1,340 | 105,500 |
| 2010/03/12 | 1,331 | 1,331 | 1,300 | 1,318 | 145,000 |
| 2010/03/11 | 1,248 | 1,308 | 1,240 | 1,301 | 225,400 |
| 2010/03/10 | 1,227 | 1,240 | 1,226 | 1,233 | 57,300 |
| 2010/03/09 | 1,221 | 1,238 | 1,221 | 1,225 | 95,500 |
| 2010/03/08 | 1,235 | 1,248 | 1,231 | 1,237 | 61,600 |
| 2010/03/05 | 1,221 | 1,238 | 1,221 | 1,227 | 67,300 |
| 2010/03/04 | 1,215 | 1,236 | 1,211 | 1,220 | 77,300 |
| 2010/03/03 | 1,224 | 1,228 | 1,216 | 1,221 | 74,300 |
| 2010/03/02 | 1,250 | 1,253 | 1,220 | 1,229 | 118,400 |
| 2010/03/01 | 1,230 | 1,247 | 1,226 | 1,241 | 60,700 |
| 2010/02/26 | 1,231 | 1,246 | 1,221 | 1,237 | 82,600 |
| 2010/02/25 | 1,237 | 1,248 | 1,220 | 1,243 | 70,700 |
| 2010/02/24 | 1,225 | 1,230 | 1,216 | 1,227 | 56,100 |
| 2010/02/23 | 1,252 | 1,252 | 1,233 | 1,237 | 109,000 |
| 2010/02/22 | 1,240 | 1,265 | 1,234 | 1,247 | 139,600 |
| 2010/02/19 | 1,245 | 1,247 | 1,229 | 1,234 | 98,000 |
| 2010/02/18 | 1,201 | 1,225 | 1,192 | 1,222 | 154,000 |
| 2010/02/17 | 1,196 | 1,209 | 1,181 | 1,193 | 124,200 |
| 2010/02/16 | 1,180 | 1,180 | 1,142 | 1,166 | 105,900 |
| 2010/02/15 | 1,156 | 1,180 | 1,152 | 1,178 | 186,500 |
| 2010/02/12 | 1,125 | 1,126 | 1,105 | 1,112 | 48,500 |
| 2010/02/10 | 1,120 | 1,124 | 1,115 | 1,116 | 35,300 |
| 2010/02/09 | 1,120 | 1,127 | 1,116 | 1,119 | 55,300 |
| 2010/02/08 | 1,120 | 1,160 | 1,120 | 1,122 | 41,100 |
| 2010/02/05 | 1,130 | 1,140 | 1,122 | 1,128 | 55,700 |
| 2010/02/04 | 1,150 | 1,159 | 1,136 | 1,146 | 26,800 |
| 2010/02/03 | 1,155 | 1,160 | 1,141 | 1,144 | 24,800 |
| 2010/02/02 | 1,130 | 1,141 | 1,119 | 1,136 | 45,500 |
| 2010/02/01 | 1,130 | 1,132 | 1,110 | 1,121 | 59,700 |
| 2010/01/29 | 1,144 | 1,144 | 1,130 | 1,131 | 44,000 |
| 2010/01/28 | 1,128 | 1,154 | 1,120 | 1,138 | 26,700 |
| 2010/01/27 | 1,141 | 1,171 | 1,127 | 1,128 | 71,600 |
| 2010/01/26 | 1,186 | 1,186 | 1,146 | 1,151 | 62,600 |
| 2010/01/25 | 1,185 | 1,196 | 1,171 | 1,180 | 46,100 |
| 2010/01/22 | 1,196 | 1,198 | 1,167 | 1,184 | 52,200 |
| 2010/01/21 | 1,193 | 1,207 | 1,180 | 1,198 | 71,500 |
| 2010/01/20 | 1,218 | 1,227 | 1,180 | 1,207 | 77,300 |
| 2010/01/19 | 1,170 | 1,223 | 1,160 | 1,223 | 132,200 |
| 2010/01/18 | 1,170 | 1,176 | 1,159 | 1,171 | 49,100 |
| 2010/01/15 | 1,190 | 1,190 | 1,166 | 1,173 | 68,400 |
| 2010/01/14 | 1,175 | 1,178 | 1,162 | 1,178 | 46,600 |
| 2010/01/13 | 1,154 | 1,171 | 1,152 | 1,163 | 42,100 |
| 2010/01/12 | 1,157 | 1,175 | 1,157 | 1,174 | 73,800 |
| 2010/01/08 | 1,158 | 1,175 | 1,140 | 1,151 | 115,400 |
| 2010/01/07 | 1,165 | 1,194 | 1,165 | 1,188 | 106,000 |
| 2010/01/06 | 1,128 | 1,170 | 1,120 | 1,165 | 149,200 |
| 2010/01/05 | 1,130 | 1,130 | 1,115 | 1,122 | 46,700 |
| 2010/01/04 | 1,100 | 1,107 | 1,050 | 1,103 | 22,800 |