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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,922 | 1,928 | 1,907 | 1,919 | 357,600 |
| 2013/12/27 | 1,885 | 1,906 | 1,875 | 1,906 | 318,000 |
| 2013/12/26 | 1,832 | 1,880 | 1,832 | 1,873 | 281,600 |
| 2013/12/26 | 1 -> 2.00 分割 | ||||
| 2013/12/25 | 3,620 | 3,660 | 3,615 | 3,650 | 250,800 |
| 2013/12/24 | 3,680 | 3,690 | 3,615 | 3,675 | 252,200 |
| 2013/12/20 | 3,720 | 3,720 | 3,670 | 3,685 | 223,300 |
| 2013/12/19 | 3,670 | 3,750 | 3,650 | 3,725 | 311,700 |
| 2013/12/18 | 3,690 | 3,695 | 3,630 | 3,645 | 229,400 |
| 2013/12/17 | 3,690 | 3,760 | 3,675 | 3,690 | 120,100 |
| 2013/12/16 | 3,715 | 3,740 | 3,645 | 3,645 | 197,100 |
| 2013/12/13 | 3,785 | 3,795 | 3,740 | 3,740 | 203,600 |
| 2013/12/12 | 3,750 | 3,780 | 3,750 | 3,765 | 115,100 |
| 2013/12/11 | 3,810 | 3,825 | 3,770 | 3,775 | 130,200 |
| 2013/12/10 | 3,850 | 3,850 | 3,815 | 3,825 | 146,400 |
| 2013/12/09 | 3,800 | 3,845 | 3,800 | 3,845 | 167,300 |
| 2013/12/06 | 3,755 | 3,775 | 3,700 | 3,740 | 265,800 |
| 2013/12/05 | 3,805 | 3,885 | 3,750 | 3,750 | 306,600 |
| 2013/12/04 | 3,835 | 3,860 | 3,805 | 3,805 | 124,200 |
| 2013/12/03 | 3,855 | 3,910 | 3,835 | 3,850 | 208,500 |
| 2013/12/02 | 3,805 | 3,850 | 3,800 | 3,835 | 125,500 |
| 2013/11/29 | 3,775 | 3,820 | 3,760 | 3,785 | 157,200 |
| 2013/11/28 | 3,820 | 3,845 | 3,765 | 3,795 | 194,700 |
| 2013/11/27 | 3,840 | 3,880 | 3,820 | 3,825 | 195,700 |
| 2013/11/26 | 3,830 | 3,860 | 3,805 | 3,835 | 205,200 |
| 2013/11/25 | 3,830 | 3,850 | 3,810 | 3,850 | 151,700 |
| 2013/11/22 | 3,900 | 3,900 | 3,815 | 3,830 | 179,200 |
| 2013/11/21 | 3,865 | 3,885 | 3,835 | 3,855 | 108,700 |
| 2013/11/20 | 3,870 | 3,890 | 3,820 | 3,835 | 157,000 |
| 2013/11/19 | 3,860 | 3,930 | 3,860 | 3,870 | 141,400 |
| 2013/11/18 | 3,950 | 3,980 | 3,885 | 3,905 | 209,000 |
| 2013/11/15 | 3,880 | 3,965 | 3,875 | 3,880 | 307,600 |
| 2013/11/14 | 3,680 | 3,900 | 3,680 | 3,800 | 386,200 |
| 2013/11/13 | 3,670 | 3,745 | 3,655 | 3,705 | 160,000 |
| 2013/11/12 | 3,500 | 3,635 | 3,500 | 3,615 | 115,100 |
| 2013/11/11 | 3,560 | 3,590 | 3,480 | 3,495 | 98,900 |
| 2013/11/08 | 3,550 | 3,570 | 3,505 | 3,515 | 196,700 |
| 2013/11/07 | 3,635 | 3,650 | 3,560 | 3,570 | 145,100 |
| 2013/11/06 | 3,665 | 3,665 | 3,585 | 3,640 | 134,600 |
| 2013/11/05 | 3,670 | 3,685 | 3,590 | 3,630 | 106,500 |
| 2013/11/01 | 3,715 | 3,715 | 3,570 | 3,625 | 202,100 |
| 2013/10/31 | 3,795 | 3,795 | 3,715 | 3,730 | 189,300 |
| 2013/10/30 | 3,800 | 3,800 | 3,640 | 3,770 | 246,000 |
| 2013/10/29 | 3,735 | 3,795 | 3,730 | 3,780 | 224,300 |
| 2013/10/28 | 3,685 | 3,760 | 3,655 | 3,730 | 317,800 |
| 2013/10/25 | 3,665 | 3,690 | 3,630 | 3,660 | 226,400 |
| 2013/10/24 | 3,580 | 3,670 | 3,565 | 3,660 | 197,800 |
| 2013/10/23 | 3,645 | 3,670 | 3,570 | 3,590 | 295,200 |
| 2013/10/22 | 3,600 | 3,640 | 3,585 | 3,615 | 294,100 |
| 2013/10/21 | 3,550 | 3,600 | 3,540 | 3,600 | 300,600 |
| 2013/10/18 | 3,485 | 3,550 | 3,475 | 3,540 | 291,700 |
| 2013/10/17 | 3,445 | 3,495 | 3,440 | 3,485 | 219,300 |
| 2013/10/16 | 3,460 | 3,545 | 3,390 | 3,410 | 382,100 |
| 2013/10/15 | 3,405 | 3,470 | 3,405 | 3,470 | 146,600 |
| 2013/10/11 | 3,410 | 3,415 | 3,365 | 3,400 | 118,000 |
| 2013/10/10 | 3,395 | 3,410 | 3,355 | 3,385 | 101,600 |
| 2013/10/09 | 3,325 | 3,395 | 3,270 | 3,395 | 121,300 |
| 2013/10/08 | 3,245 | 3,355 | 3,215 | 3,340 | 170,000 |
| 2013/10/07 | 3,355 | 3,370 | 3,280 | 3,290 | 104,100 |
| 2013/10/04 | 3,330 | 3,390 | 3,255 | 3,360 | 133,300 |
| 2013/10/03 | 3,375 | 3,385 | 3,340 | 3,340 | 101,300 |
| 2013/10/02 | 3,450 | 3,480 | 3,385 | 3,405 | 148,200 |
| 2013/10/01 | 3,515 | 3,515 | 3,430 | 3,460 | 109,900 |
| 2013/09/30 | 3,485 | 3,545 | 3,460 | 3,520 | 91,000 |
| 2013/09/27 | 3,535 | 3,565 | 3,490 | 3,555 | 205,400 |
| 2013/09/26 | 3,455 | 3,540 | 3,450 | 3,540 | 151,200 |
| 2013/09/25 | 3,515 | 3,525 | 3,490 | 3,520 | 162,700 |
| 2013/09/24 | 3,420 | 3,515 | 3,420 | 3,500 | 227,700 |
| 2013/09/20 | 3,385 | 3,440 | 3,380 | 3,435 | 144,300 |
| 2013/09/19 | 3,345 | 3,380 | 3,325 | 3,380 | 97,800 |
| 2013/09/18 | 3,350 | 3,390 | 3,315 | 3,350 | 140,900 |
| 2013/09/17 | 3,485 | 3,485 | 3,365 | 3,365 | 96,900 |
| 2013/09/13 | 3,360 | 3,430 | 3,350 | 3,415 | 178,700 |
| 2013/09/12 | 3,440 | 3,440 | 3,345 | 3,355 | 177,500 |
| 2013/09/11 | 3,500 | 3,510 | 3,465 | 3,480 | 221,600 |
| 2013/09/10 | 3,370 | 3,545 | 3,370 | 3,530 | 496,100 |
| 2013/09/09 | 3,325 | 3,360 | 3,295 | 3,340 | 339,600 |
| 2013/09/06 | 3,275 | 3,275 | 3,180 | 3,190 | 103,300 |
| 2013/09/05 | 3,265 | 3,290 | 3,240 | 3,270 | 157,700 |
| 2013/09/04 | 3,230 | 3,275 | 3,205 | 3,265 | 202,500 |
| 2013/09/03 | 3,255 | 3,280 | 3,230 | 3,255 | 166,000 |
| 2013/09/02 | 3,185 | 3,250 | 3,180 | 3,240 | 329,300 |
| 2013/08/30 | 3,130 | 3,175 | 3,095 | 3,155 | 236,300 |
| 2013/08/29 | 3,030 | 3,090 | 3,020 | 3,090 | 148,600 |
| 2013/08/28 | 3,055 | 3,075 | 2,970 | 3,025 | 333,000 |
| 2013/08/27 | 3,190 | 3,190 | 3,145 | 3,180 | 113,900 |
| 2013/08/26 | 3,195 | 3,215 | 3,175 | 3,190 | 165,700 |
| 2013/08/23 | 3,150 | 3,180 | 3,090 | 3,150 | 243,400 |
| 2013/08/22 | 3,075 | 3,130 | 3,055 | 3,085 | 181,700 |
| 2013/08/21 | 3,065 | 3,080 | 2,983 | 3,015 | 152,600 |
| 2013/08/20 | 3,050 | 3,100 | 3,040 | 3,040 | 95,100 |
| 2013/08/19 | 3,035 | 3,080 | 3,025 | 3,055 | 163,100 |
| 2013/08/16 | 3,045 | 3,120 | 3,025 | 3,060 | 206,500 |
| 2013/08/15 | 3,190 | 3,190 | 3,125 | 3,130 | 134,300 |
| 2013/08/14 | 3,145 | 3,175 | 3,110 | 3,160 | 245,000 |
| 2013/08/13 | 3,075 | 3,100 | 3,030 | 3,100 | 166,900 |
| 2013/08/12 | 2,940 | 3,065 | 2,926 | 3,020 | 297,600 |
| 2013/08/09 | 3,055 | 3,055 | 2,877 | 2,925 | 357,400 |
| 2013/08/08 | 3,150 | 3,175 | 3,060 | 3,105 | 112,200 |
| 2013/08/07 | 3,140 | 3,165 | 3,120 | 3,130 | 91,500 |
| 2013/08/06 | 3,170 | 3,200 | 3,135 | 3,200 | 90,900 |
| 2013/08/05 | 3,130 | 3,200 | 3,130 | 3,170 | 93,300 |
| 2013/08/02 | 3,120 | 3,200 | 3,115 | 3,200 | 101,000 |
| 2013/08/01 | 2,977 | 3,110 | 2,967 | 3,110 | 112,900 |
| 2013/07/31 | 3,030 | 3,045 | 2,977 | 2,978 | 127,600 |
| 2013/07/30 | 2,954 | 3,110 | 2,933 | 3,095 | 212,800 |
| 2013/07/29 | 3,015 | 3,050 | 2,991 | 3,005 | 108,600 |
| 2013/07/26 | 3,195 | 3,205 | 3,105 | 3,110 | 169,500 |
| 2013/07/25 | 3,225 | 3,235 | 3,200 | 3,215 | 189,400 |
| 2013/07/24 | 3,230 | 3,245 | 3,200 | 3,220 | 64,200 |
| 2013/07/23 | 3,200 | 3,265 | 3,200 | 3,250 | 204,100 |
| 2013/07/22 | 3,250 | 3,270 | 3,190 | 3,245 | 252,100 |
| 2013/07/19 | 3,250 | 3,250 | 3,190 | 3,225 | 219,100 |
| 2013/07/18 | 3,230 | 3,240 | 3,180 | 3,240 | 139,200 |
| 2013/07/17 | 3,190 | 3,210 | 3,160 | 3,205 | 279,500 |
| 2013/07/16 | 3,130 | 3,200 | 3,130 | 3,185 | 257,400 |
| 2013/07/12 | 3,035 | 3,190 | 3,015 | 3,155 | 378,900 |
| 2013/07/11 | 3,170 | 3,205 | 3,135 | 3,190 | 185,500 |
| 2013/07/10 | 3,230 | 3,245 | 3,175 | 3,200 | 125,800 |
| 2013/07/09 | 3,195 | 3,235 | 3,190 | 3,210 | 160,800 |
| 2013/07/08 | 3,240 | 3,245 | 3,165 | 3,170 | 187,100 |
| 2013/07/05 | 3,225 | 3,240 | 3,170 | 3,205 | 160,900 |
| 2013/07/04 | 3,180 | 3,245 | 3,180 | 3,195 | 220,700 |
| 2013/07/03 | 3,180 | 3,220 | 3,110 | 3,210 | 270,600 |
| 2013/07/02 | 3,165 | 3,185 | 3,085 | 3,155 | 226,100 |
| 2013/07/01 | 3,090 | 3,150 | 3,035 | 3,145 | 246,200 |
| 2013/06/28 | 3,000 | 3,135 | 2,983 | 3,125 | 362,100 |
| 2013/06/27 | 2,870 | 2,994 | 2,806 | 2,988 | 286,200 |
| 2013/06/26 | 2,927 | 2,951 | 2,835 | 2,853 | 237,400 |
| 2013/06/25 | 2,940 | 2,940 | 2,801 | 2,848 | 348,700 |
| 2013/06/24 | 2,960 | 3,055 | 2,922 | 2,946 | 324,400 |
| 2013/06/21 | 2,840 | 2,995 | 2,816 | 2,953 | 507,900 |
| 2013/06/20 | 2,843 | 2,950 | 2,804 | 2,940 | 464,200 |
| 2013/06/19 | 2,823 | 2,850 | 2,786 | 2,843 | 325,500 |
| 2013/06/18 | 2,716 | 2,794 | 2,715 | 2,782 | 392,600 |
| 2013/06/17 | 2,562 | 2,705 | 2,562 | 2,690 | 362,300 |
| 2013/06/14 | 2,533 | 2,615 | 2,512 | 2,561 | 355,900 |
| 2013/06/13 | 2,548 | 2,550 | 2,460 | 2,472 | 178,300 |
| 2013/06/12 | 2,516 | 2,603 | 2,450 | 2,591 | 149,200 |
| 2013/06/11 | 2,550 | 2,610 | 2,510 | 2,541 | 163,100 |
| 2013/06/10 | 2,577 | 2,656 | 2,518 | 2,579 | 270,800 |
| 2013/06/07 | 2,420 | 2,550 | 2,409 | 2,477 | 241,700 |
| 2013/06/06 | 2,550 | 2,609 | 2,510 | 2,519 | 177,100 |
| 2013/06/05 | 2,750 | 2,758 | 2,615 | 2,622 | 271,800 |
| 2013/06/04 | 2,589 | 2,789 | 2,573 | 2,767 | 308,700 |
| 2013/06/03 | 2,660 | 2,716 | 2,583 | 2,592 | 266,800 |
| 2013/05/31 | 2,742 | 2,827 | 2,698 | 2,713 | 200,300 |
| 2013/05/30 | 2,800 | 2,810 | 2,675 | 2,692 | 278,400 |
| 2013/05/29 | 2,817 | 2,958 | 2,800 | 2,914 | 307,300 |
| 2013/05/28 | 2,704 | 2,799 | 2,678 | 2,740 | 210,000 |
| 2013/05/27 | 2,710 | 2,826 | 2,602 | 2,776 | 257,500 |
| 2013/05/24 | 2,785 | 2,928 | 2,700 | 2,817 | 472,000 |
| 2013/05/23 | 3,050 | 3,060 | 2,807 | 2,811 | 760,700 |
| 2013/05/22 | 3,150 | 3,175 | 3,030 | 3,070 | 467,700 |
| 2013/05/21 | 3,280 | 3,285 | 3,155 | 3,175 | 218,700 |
| 2013/05/20 | 3,370 | 3,370 | 3,275 | 3,300 | 201,100 |
| 2013/05/17 | 3,215 | 3,325 | 3,210 | 3,300 | 259,600 |
| 2013/05/16 | 3,155 | 3,295 | 3,110 | 3,200 | 332,600 |
| 2013/05/15 | 3,400 | 3,400 | 3,190 | 3,200 | 376,400 |
| 2013/05/14 | 3,350 | 3,420 | 3,200 | 3,400 | 400,700 |
| 2013/05/13 | 3,500 | 3,500 | 3,380 | 3,420 | 294,500 |
| 2013/05/10 | 3,455 | 3,500 | 3,405 | 3,480 | 324,600 |
| 2013/05/09 | 3,470 | 3,480 | 3,415 | 3,420 | 205,400 |
| 2013/05/08 | 3,505 | 3,510 | 3,450 | 3,460 | 243,500 |
| 2013/05/07 | 3,485 | 3,520 | 3,450 | 3,510 | 437,100 |
| 2013/05/02 | 3,350 | 3,470 | 3,345 | 3,445 | 451,400 |
| 2013/05/01 | 3,340 | 3,395 | 3,285 | 3,375 | 278,400 |
| 2013/04/30 | 3,215 | 3,370 | 3,215 | 3,320 | 218,600 |
| 2013/04/26 | 3,365 | 3,395 | 3,280 | 3,285 | 281,200 |
| 2013/04/25 | 3,400 | 3,445 | 3,335 | 3,375 | 225,200 |
| 2013/04/24 | 3,425 | 3,480 | 3,360 | 3,400 | 384,100 |
| 2013/04/23 | 3,300 | 3,420 | 3,260 | 3,405 | 567,300 |
| 2013/04/22 | 3,300 | 3,330 | 3,235 | 3,295 | 262,500 |
| 2013/04/19 | 3,200 | 3,280 | 3,165 | 3,260 | 259,100 |
| 2013/04/18 | 3,160 | 3,220 | 3,080 | 3,160 | 282,000 |
| 2013/04/17 | 3,220 | 3,260 | 3,190 | 3,215 | 285,100 |
| 2013/04/16 | 3,135 | 3,190 | 3,080 | 3,150 | 287,000 |
| 2013/04/15 | 3,165 | 3,225 | 3,090 | 3,150 | 319,800 |
| 2013/04/12 | 3,100 | 3,290 | 3,090 | 3,235 | 705,900 |
| 2013/04/11 | 3,225 | 3,225 | 2,995 | 3,070 | 848,400 |
| 2013/04/10 | 3,310 | 3,375 | 3,230 | 3,300 | 534,500 |
| 2013/04/09 | 3,590 | 3,695 | 3,360 | 3,380 | 733,600 |
| 2013/04/08 | 3,290 | 3,490 | 3,265 | 3,485 | 947,500 |
| 2013/04/05 | 3,015 | 3,250 | 2,999 | 3,185 | 1,143,200 |
| 2013/04/04 | 2,650 | 2,948 | 2,613 | 2,948 | 1,190,000 |
| 2013/04/03 | 2,540 | 2,653 | 2,539 | 2,637 | 407,200 |
| 2013/04/02 | 2,441 | 2,579 | 2,390 | 2,548 | 567,100 |
| 2013/04/01 | 2,605 | 2,619 | 2,533 | 2,534 | 294,800 |
| 2013/03/29 | 2,668 | 2,680 | 2,555 | 2,631 | 281,700 |
| 2013/03/28 | 2,630 | 2,680 | 2,629 | 2,668 | 344,500 |
| 2013/03/27 | 2,574 | 2,637 | 2,553 | 2,630 | 624,200 |
| 2013/03/26 | 2,628 | 2,657 | 2,615 | 2,654 | 726,100 |
| 2013/03/25 | 2,570 | 2,615 | 2,570 | 2,608 | 351,600 |
| 2013/03/22 | 2,565 | 2,581 | 2,525 | 2,549 | 265,700 |
| 2013/03/21 | 2,500 | 2,567 | 2,488 | 2,566 | 491,000 |
| 2013/03/19 | 2,473 | 2,499 | 2,457 | 2,483 | 295,800 |
| 2013/03/18 | 2,528 | 2,528 | 2,457 | 2,477 | 323,500 |
| 2013/03/15 | 2,478 | 2,516 | 2,414 | 2,455 | 394,700 |
| 2013/03/14 | 2,288 | 2,355 | 2,284 | 2,354 | 211,900 |
| 2013/03/13 | 2,262 | 2,287 | 2,246 | 2,272 | 260,200 |
| 2013/03/12 | 2,287 | 2,374 | 2,260 | 2,287 | 515,600 |
| 2013/03/11 | 2,206 | 2,271 | 2,201 | 2,241 | 281,500 |
| 2013/03/08 | 2,178 | 2,199 | 2,164 | 2,193 | 252,800 |
| 2013/03/07 | 2,128 | 2,196 | 2,127 | 2,173 | 333,600 |
| 2013/03/06 | 2,087 | 2,141 | 2,087 | 2,128 | 217,300 |
| 2013/03/05 | 2,105 | 2,109 | 2,035 | 2,077 | 212,700 |
| 2013/03/04 | 2,070 | 2,136 | 2,067 | 2,105 | 277,800 |
| 2013/03/01 | 1,989 | 2,040 | 1,985 | 2,029 | 459,000 |
| 2013/02/28 | 1,965 | 1,995 | 1,965 | 1,991 | 264,400 |
| 2013/02/27 | 1,990 | 1,997 | 1,962 | 1,962 | 263,600 |
| 2013/02/26 | 1,977 | 1,997 | 1,956 | 1,991 | 156,400 |
| 2013/02/25 | 1,979 | 2,000 | 1,976 | 1,997 | 182,900 |
| 2013/02/22 | 1,978 | 1,994 | 1,968 | 1,977 | 156,500 |
| 2013/02/21 | 1,980 | 2,014 | 1,975 | 1,980 | 197,000 |
| 2013/02/20 | 1,978 | 2,000 | 1,966 | 1,986 | 276,700 |
| 2013/02/19 | 1,982 | 1,990 | 1,962 | 1,978 | 181,100 |
| 2013/02/18 | 1,946 | 1,992 | 1,941 | 1,983 | 162,000 |
| 2013/02/15 | 1,948 | 2,017 | 1,910 | 1,928 | 298,300 |
| 2013/02/14 | 1,870 | 1,927 | 1,842 | 1,909 | 206,900 |
| 2013/02/13 | 1,981 | 1,987 | 1,935 | 1,950 | 102,000 |
| 2013/02/12 | 1,971 | 1,996 | 1,971 | 1,974 | 70,300 |
| 2013/02/08 | 1,974 | 1,984 | 1,952 | 1,964 | 83,600 |
| 2013/02/07 | 1,986 | 1,998 | 1,980 | 1,993 | 68,200 |
| 2013/02/06 | 1,991 | 1,997 | 1,972 | 1,989 | 88,000 |
| 2013/02/05 | 1,980 | 1,991 | 1,961 | 1,961 | 72,800 |
| 2013/02/04 | 1,983 | 1,996 | 1,981 | 1,988 | 74,200 |
| 2013/02/01 | 1,996 | 2,000 | 1,976 | 1,976 | 93,900 |
| 2013/01/31 | 1,980 | 1,987 | 1,960 | 1,986 | 91,200 |
| 2013/01/30 | 1,963 | 1,975 | 1,950 | 1,967 | 112,500 |
| 2013/01/29 | 1,916 | 1,965 | 1,915 | 1,962 | 177,600 |
| 2013/01/28 | 1,898 | 1,924 | 1,884 | 1,915 | 127,500 |
| 2013/01/25 | 1,859 | 1,887 | 1,856 | 1,875 | 115,100 |
| 2013/01/24 | 1,813 | 1,856 | 1,802 | 1,855 | 155,100 |
| 2013/01/23 | 1,793 | 1,812 | 1,788 | 1,812 | 92,100 |
| 2013/01/22 | 1,810 | 1,819 | 1,780 | 1,804 | 89,600 |
| 2013/01/21 | 1,808 | 1,820 | 1,799 | 1,811 | 63,100 |
| 2013/01/18 | 1,817 | 1,819 | 1,797 | 1,806 | 76,200 |
| 2013/01/17 | 1,780 | 1,822 | 1,779 | 1,807 | 191,700 |
| 2013/01/16 | 1,800 | 1,805 | 1,770 | 1,778 | 83,000 |
| 2013/01/15 | 1,820 | 1,832 | 1,800 | 1,811 | 124,300 |
| 2013/01/11 | 1,832 | 1,836 | 1,801 | 1,818 | 116,300 |
| 2013/01/10 | 1,781 | 1,829 | 1,780 | 1,827 | 135,700 |
| 2013/01/09 | 1,761 | 1,799 | 1,760 | 1,790 | 103,500 |
| 2013/01/08 | 1,774 | 1,783 | 1,760 | 1,776 | 90,600 |
| 2013/01/07 | 1,795 | 1,795 | 1,763 | 1,785 | 123,800 |
| 2013/01/04 | 1,709 | 1,781 | 1,705 | 1,781 | 201,500 |