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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,185 | 3,210 | 3,160 | 3,205 | 194,200 |
| 2015/12/29 | 3,130 | 3,195 | 3,110 | 3,185 | 234,300 |
| 2015/12/28 | 3,135 | 3,175 | 3,095 | 3,165 | 378,300 |
| 2015/12/25 | 3,145 | 3,190 | 3,120 | 3,145 | 307,200 |
| 2015/12/24 | 3,175 | 3,185 | 3,100 | 3,110 | 243,000 |
| 2015/12/22 | 3,130 | 3,195 | 3,130 | 3,175 | 351,000 |
| 2015/12/21 | 3,065 | 3,175 | 3,055 | 3,160 | 832,000 |
| 2015/12/18 | 3,060 | 3,145 | 3,050 | 3,050 | 657,400 |
| 2015/12/17 | 3,075 | 3,095 | 3,025 | 3,045 | 512,400 |
| 2015/12/16 | 3,035 | 3,060 | 2,996 | 3,005 | 457,800 |
| 2015/12/15 | 3,055 | 3,105 | 2,980 | 2,985 | 397,600 |
| 2015/12/14 | 3,035 | 3,050 | 3,015 | 3,050 | 354,000 |
| 2015/12/11 | 3,070 | 3,150 | 3,070 | 3,100 | 396,700 |
| 2015/12/10 | 3,105 | 3,150 | 3,075 | 3,110 | 464,500 |
| 2015/12/09 | 3,280 | 3,295 | 3,130 | 3,185 | 442,600 |
| 2015/12/08 | 3,270 | 3,315 | 3,250 | 3,265 | 487,200 |
| 2015/12/07 | 3,275 | 3,300 | 3,260 | 3,275 | 231,100 |
| 2015/12/04 | 3,245 | 3,255 | 3,205 | 3,220 | 305,900 |
| 2015/12/03 | 3,340 | 3,340 | 3,295 | 3,315 | 265,900 |
| 2015/12/02 | 3,310 | 3,345 | 3,280 | 3,335 | 296,800 |
| 2015/12/01 | 3,290 | 3,330 | 3,285 | 3,315 | 277,500 |
| 2015/11/30 | 3,305 | 3,305 | 3,260 | 3,285 | 242,300 |
| 2015/11/27 | 3,335 | 3,350 | 3,290 | 3,305 | 197,500 |
| 2015/11/26 | 3,310 | 3,365 | 3,300 | 3,320 | 312,300 |
| 2015/11/25 | 3,285 | 3,320 | 3,280 | 3,310 | 237,900 |
| 2015/11/24 | 3,290 | 3,320 | 3,265 | 3,300 | 383,000 |
| 2015/11/20 | 3,245 | 3,320 | 3,230 | 3,310 | 599,800 |
| 2015/11/19 | 3,225 | 3,250 | 3,170 | 3,215 | 475,700 |
| 2015/11/18 | 3,240 | 3,260 | 3,200 | 3,205 | 408,500 |
| 2015/11/17 | 3,205 | 3,210 | 3,170 | 3,205 | 423,000 |
| 2015/11/16 | 3,130 | 3,175 | 3,120 | 3,160 | 402,100 |
| 2015/11/13 | 3,130 | 3,195 | 3,120 | 3,190 | 611,000 |
| 2015/11/12 | 3,070 | 3,125 | 3,065 | 3,115 | 478,400 |
| 2015/11/11 | 3,100 | 3,125 | 3,020 | 3,085 | 1,168,900 |
| 2015/11/10 | 3,200 | 3,290 | 3,175 | 3,285 | 413,000 |
| 2015/11/09 | 3,235 | 3,255 | 3,200 | 3,250 | 364,100 |
| 2015/11/06 | 3,225 | 3,230 | 3,200 | 3,225 | 174,600 |
| 2015/11/05 | 3,200 | 3,220 | 3,140 | 3,205 | 359,500 |
| 2015/11/04 | 3,135 | 3,245 | 3,120 | 3,200 | 740,300 |
| 2015/11/02 | 3,090 | 3,110 | 3,050 | 3,085 | 250,200 |
| 2015/10/30 | 3,085 | 3,140 | 3,075 | 3,120 | 359,600 |
| 2015/10/29 | 3,090 | 3,115 | 3,045 | 3,080 | 782,400 |
| 2015/10/28 | 3,050 | 3,080 | 3,050 | 3,060 | 214,700 |
| 2015/10/27 | 3,040 | 3,100 | 3,010 | 3,050 | 235,900 |
| 2015/10/26 | 3,040 | 3,050 | 3,000 | 3,010 | 375,700 |
| 2015/10/23 | 3,060 | 3,070 | 3,020 | 3,040 | 430,800 |
| 2015/10/22 | 3,060 | 3,095 | 3,000 | 3,005 | 523,000 |
| 2015/10/21 | 3,115 | 3,115 | 3,055 | 3,110 | 365,600 |
| 2015/10/20 | 3,160 | 3,175 | 3,105 | 3,110 | 207,500 |
| 2015/10/19 | 3,135 | 3,180 | 3,105 | 3,160 | 241,200 |
| 2015/10/16 | 3,160 | 3,190 | 3,125 | 3,145 | 261,600 |
| 2015/10/15 | 3,035 | 3,155 | 3,015 | 3,145 | 401,100 |
| 2015/10/14 | 3,120 | 3,135 | 3,060 | 3,065 | 634,100 |
| 2015/10/13 | 3,120 | 3,170 | 3,095 | 3,115 | 243,400 |
| 2015/10/09 | 3,140 | 3,160 | 3,075 | 3,130 | 292,100 |
| 2015/10/08 | 3,160 | 3,160 | 3,090 | 3,115 | 309,900 |
| 2015/10/07 | 3,145 | 3,190 | 3,100 | 3,185 | 396,000 |
| 2015/10/06 | 3,200 | 3,210 | 3,155 | 3,160 | 380,800 |
| 2015/10/05 | 3,170 | 3,180 | 3,130 | 3,165 | 367,400 |
| 2015/10/02 | 3,075 | 3,175 | 3,070 | 3,145 | 382,900 |
| 2015/10/01 | 2,999 | 3,160 | 2,981 | 3,125 | 600,700 |
| 2015/09/30 | 2,945 | 2,993 | 2,913 | 2,969 | 245,500 |
| 2015/09/29 | 2,947 | 2,956 | 2,893 | 2,909 | 366,900 |
| 2015/09/28 | 2,911 | 2,982 | 2,880 | 2,978 | 327,400 |
| 2015/09/25 | 2,881 | 2,915 | 2,861 | 2,909 | 447,700 |
| 2015/09/24 | 2,911 | 2,988 | 2,890 | 2,890 | 767,300 |
| 2015/09/18 | 2,992 | 3,010 | 2,938 | 2,970 | 434,700 |
| 2015/09/17 | 2,957 | 3,000 | 2,937 | 2,991 | 293,400 |
| 2015/09/16 | 3,015 | 3,020 | 2,922 | 2,945 | 502,900 |
| 2015/09/15 | 3,015 | 3,045 | 2,989 | 3,005 | 395,700 |
| 2015/09/14 | 3,000 | 3,045 | 2,963 | 3,015 | 507,700 |
| 2015/09/11 | 2,885 | 2,978 | 2,880 | 2,966 | 421,800 |
| 2015/09/10 | 2,919 | 2,949 | 2,875 | 2,935 | 407,300 |
| 2015/09/09 | 2,915 | 2,969 | 2,877 | 2,969 | 465,700 |
| 2015/09/08 | 2,934 | 2,953 | 2,819 | 2,819 | 499,700 |
| 2015/09/07 | 2,935 | 2,979 | 2,882 | 2,919 | 612,600 |
| 2015/09/04 | 3,025 | 3,035 | 2,915 | 2,941 | 805,800 |
| 2015/09/03 | 3,050 | 3,105 | 3,030 | 3,035 | 308,400 |
| 2015/09/02 | 3,040 | 3,105 | 3,020 | 3,035 | 588,100 |
| 2015/09/01 | 3,230 | 3,320 | 3,120 | 3,120 | 690,900 |
| 2015/08/31 | 3,200 | 3,230 | 3,175 | 3,230 | 485,000 |
| 2015/08/28 | 3,210 | 3,235 | 3,155 | 3,195 | 391,900 |
| 2015/08/27 | 3,130 | 3,200 | 3,105 | 3,150 | 455,000 |
| 2015/08/26 | 3,060 | 3,120 | 3,010 | 3,060 | 907,200 |
| 2015/08/25 | 2,946 | 3,175 | 2,905 | 3,015 | 1,193,700 |
| 2015/08/24 | 3,200 | 3,245 | 3,095 | 3,100 | 836,800 |
| 2015/08/21 | 3,305 | 3,375 | 3,285 | 3,290 | 710,500 |
| 2015/08/20 | 3,500 | 3,555 | 3,405 | 3,410 | 680,400 |
| 2015/08/19 | 3,520 | 3,570 | 3,450 | 3,450 | 494,500 |
| 2015/08/18 | 3,605 | 3,655 | 3,560 | 3,565 | 386,100 |
| 2015/08/17 | 3,560 | 3,635 | 3,545 | 3,625 | 585,400 |
| 2015/08/14 | 3,645 | 3,675 | 3,590 | 3,605 | 714,600 |
| 2015/08/13 | 3,705 | 3,760 | 3,700 | 3,725 | 597,000 |
| 2015/08/12 | 3,645 | 3,730 | 3,635 | 3,715 | 649,700 |
| 2015/08/11 | 3,645 | 3,660 | 3,570 | 3,635 | 967,700 |
| 2015/08/10 | 3,550 | 3,800 | 3,525 | 3,765 | 1,392,800 |
| 2015/08/07 | 3,440 | 3,600 | 3,330 | 3,505 | 2,494,300 |
| 2015/08/06 | 3,130 | 3,195 | 3,105 | 3,160 | 454,000 |
| 2015/08/05 | 3,145 | 3,185 | 3,125 | 3,180 | 366,100 |
| 2015/08/04 | 3,100 | 3,175 | 3,095 | 3,170 | 349,200 |
| 2015/08/03 | 3,080 | 3,090 | 3,025 | 3,060 | 430,300 |
| 2015/07/31 | 3,140 | 3,140 | 3,065 | 3,065 | 318,300 |
| 2015/07/30 | 3,125 | 3,165 | 3,100 | 3,120 | 285,700 |
| 2015/07/29 | 3,115 | 3,140 | 3,080 | 3,130 | 171,900 |
| 2015/07/28 | 3,100 | 3,145 | 3,065 | 3,120 | 335,100 |
| 2015/07/27 | 3,190 | 3,190 | 3,135 | 3,145 | 258,400 |
| 2015/07/24 | 3,205 | 3,225 | 3,190 | 3,200 | 127,400 |
| 2015/07/23 | 3,200 | 3,230 | 3,175 | 3,220 | 244,800 |
| 2015/07/22 | 3,220 | 3,230 | 3,185 | 3,205 | 236,500 |
| 2015/07/21 | 3,245 | 3,250 | 3,220 | 3,235 | 312,200 |
| 2015/07/17 | 3,180 | 3,220 | 3,165 | 3,210 | 418,100 |
| 2015/07/16 | 3,160 | 3,170 | 3,140 | 3,165 | 242,500 |
| 2015/07/15 | 3,095 | 3,160 | 3,080 | 3,155 | 480,100 |
| 2015/07/14 | 3,060 | 3,080 | 3,035 | 3,065 | 320,800 |
| 2015/07/13 | 3,035 | 3,045 | 3,000 | 3,020 | 365,200 |
| 2015/07/10 | 3,100 | 3,120 | 3,020 | 3,035 | 544,800 |
| 2015/07/09 | 3,015 | 3,115 | 2,994 | 3,085 | 706,700 |
| 2015/07/08 | 3,120 | 3,130 | 3,065 | 3,095 | 653,200 |
| 2015/07/07 | 3,105 | 3,120 | 3,075 | 3,105 | 244,400 |
| 2015/07/06 | 3,035 | 3,095 | 3,020 | 3,060 | 441,900 |
| 2015/07/03 | 3,125 | 3,130 | 3,065 | 3,090 | 366,600 |
| 2015/07/02 | 3,085 | 3,140 | 3,060 | 3,130 | 659,200 |
| 2015/07/01 | 2,996 | 3,055 | 2,971 | 3,050 | 309,500 |
| 2015/06/30 | 2,945 | 2,987 | 2,941 | 2,978 | 348,500 |
| 2015/06/29 | 2,923 | 2,987 | 2,913 | 2,955 | 362,200 |
| 2015/06/26 | 3,035 | 3,050 | 2,998 | 3,005 | 287,200 |
| 2015/06/25 | 3,065 | 3,080 | 3,035 | 3,045 | 288,800 |
| 2015/06/24 | 3,145 | 3,145 | 3,050 | 3,065 | 601,900 |
| 2015/06/23 | 3,175 | 3,175 | 3,120 | 3,135 | 286,100 |
| 2015/06/22 | 3,175 | 3,185 | 3,130 | 3,165 | 304,700 |
| 2015/06/19 | 3,160 | 3,190 | 3,130 | 3,160 | 492,900 |
| 2015/06/18 | 3,110 | 3,150 | 3,070 | 3,120 | 633,500 |
| 2015/06/17 | 3,100 | 3,125 | 3,040 | 3,070 | 507,700 |
| 2015/06/16 | 3,095 | 3,095 | 3,055 | 3,080 | 365,800 |
| 2015/06/15 | 3,100 | 3,130 | 3,040 | 3,085 | 338,800 |
| 2015/06/12 | 3,080 | 3,090 | 3,045 | 3,070 | 529,000 |
| 2015/06/11 | 3,015 | 3,045 | 3,015 | 3,030 | 307,000 |
| 2015/06/10 | 2,942 | 3,045 | 2,942 | 3,015 | 822,600 |
| 2015/06/09 | 2,970 | 2,970 | 2,898 | 2,911 | 598,300 |
| 2015/06/08 | 3,020 | 3,025 | 2,970 | 2,977 | 394,600 |
| 2015/06/05 | 2,996 | 3,020 | 2,976 | 3,010 | 290,000 |
| 2015/06/04 | 3,035 | 3,050 | 2,998 | 3,005 | 368,800 |
| 2015/06/03 | 3,070 | 3,090 | 3,035 | 3,040 | 379,800 |
| 2015/06/02 | 3,120 | 3,130 | 3,075 | 3,100 | 335,100 |
| 2015/06/01 | 3,105 | 3,140 | 3,090 | 3,125 | 396,300 |
| 2015/05/29 | 3,150 | 3,175 | 3,135 | 3,145 | 381,400 |
| 2015/05/28 | 3,190 | 3,195 | 3,110 | 3,180 | 420,300 |
| 2015/05/27 | 3,115 | 3,195 | 3,115 | 3,185 | 434,900 |
| 2015/05/26 | 3,130 | 3,200 | 3,130 | 3,135 | 441,500 |
| 2015/05/25 | 3,115 | 3,130 | 3,070 | 3,115 | 397,000 |
| 2015/05/22 | 3,045 | 3,135 | 3,025 | 3,105 | 745,400 |
| 2015/05/21 | 2,993 | 3,010 | 2,953 | 2,960 | 371,500 |
| 2015/05/20 | 2,999 | 3,045 | 2,985 | 3,005 | 393,000 |
| 2015/05/19 | 2,977 | 3,005 | 2,956 | 2,966 | 394,500 |
| 2015/05/18 | 2,975 | 3,015 | 2,955 | 2,977 | 369,600 |
| 2015/05/15 | 2,850 | 2,975 | 2,848 | 2,965 | 907,300 |
| 2015/05/14 | 2,963 | 2,985 | 2,791 | 2,801 | 1,127,500 |
| 2015/05/13 | 2,955 | 2,997 | 2,903 | 2,955 | 772,600 |
| 2015/05/12 | 3,030 | 3,055 | 3,010 | 3,020 | 241,000 |
| 2015/05/11 | 3,025 | 3,070 | 2,984 | 3,030 | 397,700 |
| 2015/05/08 | 2,979 | 3,025 | 2,960 | 3,010 | 500,300 |
| 2015/05/07 | 3,030 | 3,050 | 2,981 | 3,000 | 672,000 |
| 2015/05/01 | 3,105 | 3,110 | 3,055 | 3,100 | 300,200 |
| 2015/04/30 | 3,170 | 3,170 | 3,110 | 3,130 | 515,700 |
| 2015/04/28 | 3,160 | 3,180 | 3,125 | 3,170 | 289,400 |
| 2015/04/27 | 3,180 | 3,190 | 3,165 | 3,175 | 176,800 |
| 2015/04/24 | 3,140 | 3,160 | 3,130 | 3,155 | 218,700 |
| 2015/04/23 | 3,250 | 3,260 | 3,115 | 3,140 | 415,000 |
| 2015/04/22 | 3,215 | 3,245 | 3,180 | 3,240 | 393,400 |
| 2015/04/21 | 3,170 | 3,220 | 3,105 | 3,215 | 434,100 |
| 2015/04/20 | 3,135 | 3,205 | 3,100 | 3,165 | 486,700 |
| 2015/04/17 | 3,210 | 3,230 | 3,105 | 3,140 | 1,010,800 |
| 2015/04/16 | 3,345 | 3,365 | 3,210 | 3,245 | 622,200 |
| 2015/04/15 | 3,305 | 3,355 | 3,270 | 3,340 | 626,500 |
| 2015/04/14 | 3,340 | 3,380 | 3,305 | 3,320 | 344,000 |
| 2015/04/13 | 3,410 | 3,410 | 3,300 | 3,340 | 438,200 |
| 2015/04/10 | 3,410 | 3,415 | 3,375 | 3,405 | 312,400 |
| 2015/04/09 | 3,390 | 3,405 | 3,320 | 3,400 | 435,200 |
| 2015/04/08 | 3,380 | 3,405 | 3,340 | 3,390 | 407,500 |
| 2015/04/07 | 3,400 | 3,440 | 3,320 | 3,340 | 497,200 |
| 2015/04/06 | 3,305 | 3,390 | 3,280 | 3,355 | 491,200 |
| 2015/04/03 | 3,240 | 3,300 | 3,205 | 3,300 | 424,700 |
| 2015/04/02 | 3,200 | 3,245 | 3,175 | 3,210 | 377,100 |
| 2015/04/01 | 3,135 | 3,220 | 3,110 | 3,175 | 597,800 |
| 2015/03/31 | 3,170 | 3,205 | 3,125 | 3,130 | 441,000 |
| 2015/03/30 | 3,125 | 3,185 | 3,115 | 3,150 | 262,700 |
| 2015/03/27 | 3,100 | 3,190 | 3,085 | 3,150 | 560,700 |
| 2015/03/26 | 3,280 | 3,280 | 3,185 | 3,220 | 804,600 |
| 2015/03/25 | 3,245 | 3,245 | 3,160 | 3,225 | 450,400 |
| 2015/03/24 | 3,275 | 3,280 | 3,210 | 3,245 | 411,500 |
| 2015/03/23 | 3,325 | 3,325 | 3,235 | 3,255 | 503,600 |
| 2015/03/20 | 3,200 | 3,375 | 3,170 | 3,365 | 1,058,900 |
| 2015/03/19 | 3,115 | 3,185 | 3,095 | 3,180 | 512,600 |
| 2015/03/18 | 3,115 | 3,145 | 3,070 | 3,100 | 364,700 |
| 2015/03/17 | 3,020 | 3,100 | 2,998 | 3,090 | 701,700 |
| 2015/03/16 | 3,005 | 3,025 | 2,998 | 3,015 | 345,400 |
| 2015/03/13 | 3,015 | 3,020 | 2,985 | 2,996 | 461,800 |
| 2015/03/12 | 2,992 | 3,010 | 2,974 | 3,005 | 300,300 |
| 2015/03/11 | 2,976 | 2,990 | 2,951 | 2,971 | 369,900 |
| 2015/03/10 | 3,005 | 3,040 | 2,967 | 2,982 | 561,200 |
| 2015/03/09 | 2,990 | 3,020 | 2,966 | 2,987 | 375,600 |
| 2015/03/06 | 2,949 | 2,998 | 2,940 | 2,992 | 597,900 |
| 2015/03/05 | 2,919 | 2,944 | 2,902 | 2,938 | 261,300 |
| 2015/03/04 | 2,975 | 2,975 | 2,914 | 2,944 | 360,300 |
| 2015/03/03 | 2,929 | 2,985 | 2,929 | 2,957 | 632,400 |
| 2015/03/02 | 2,938 | 2,958 | 2,892 | 2,898 | 492,700 |
| 2015/02/27 | 2,823 | 2,917 | 2,823 | 2,888 | 750,500 |
| 2015/02/26 | 2,810 | 2,829 | 2,795 | 2,816 | 263,100 |
| 2015/02/25 | 2,840 | 2,864 | 2,785 | 2,800 | 485,300 |
| 2015/02/24 | 2,800 | 2,834 | 2,788 | 2,828 | 333,500 |
| 2015/02/23 | 2,821 | 2,858 | 2,794 | 2,822 | 638,800 |
| 2015/02/20 | 2,880 | 2,887 | 2,808 | 2,834 | 502,900 |
| 2015/02/19 | 2,750 | 2,896 | 2,745 | 2,890 | 973,100 |
| 2015/02/18 | 2,727 | 2,772 | 2,698 | 2,710 | 462,200 |
| 2015/02/17 | 2,697 | 2,705 | 2,655 | 2,696 | 323,800 |
| 2015/02/16 | 2,725 | 2,728 | 2,662 | 2,672 | 397,400 |
| 2015/02/13 | 2,700 | 2,703 | 2,641 | 2,661 | 513,700 |
| 2015/02/12 | 2,726 | 2,756 | 2,688 | 2,701 | 447,100 |
| 2015/02/10 | 2,671 | 2,695 | 2,656 | 2,693 | 246,000 |
| 2015/02/09 | 2,700 | 2,704 | 2,670 | 2,691 | 359,100 |
| 2015/02/06 | 2,750 | 2,761 | 2,713 | 2,718 | 351,600 |
| 2015/02/05 | 2,750 | 2,756 | 2,713 | 2,737 | 378,900 |
| 2015/02/04 | 2,815 | 2,830 | 2,757 | 2,770 | 363,300 |
| 2015/02/03 | 2,821 | 2,821 | 2,747 | 2,765 | 364,600 |
| 2015/02/02 | 2,861 | 2,867 | 2,802 | 2,821 | 314,500 |
| 2015/01/30 | 2,874 | 2,880 | 2,835 | 2,835 | 285,800 |
| 2015/01/29 | 2,850 | 2,859 | 2,820 | 2,824 | 177,900 |
| 2015/01/28 | 2,809 | 2,864 | 2,803 | 2,851 | 392,600 |
| 2015/01/27 | 2,788 | 2,821 | 2,773 | 2,797 | 462,700 |
| 2015/01/26 | 2,787 | 2,792 | 2,756 | 2,764 | 332,200 |
| 2015/01/23 | 2,820 | 2,850 | 2,788 | 2,818 | 405,800 |
| 2015/01/22 | 2,777 | 2,807 | 2,741 | 2,799 | 446,400 |
| 2015/01/21 | 2,770 | 2,794 | 2,731 | 2,766 | 404,500 |
| 2015/01/20 | 2,750 | 2,763 | 2,715 | 2,762 | 245,000 |
| 2015/01/19 | 2,735 | 2,767 | 2,719 | 2,733 | 127,600 |
| 2015/01/16 | 2,740 | 2,750 | 2,685 | 2,719 | 463,400 |
| 2015/01/15 | 2,764 | 2,795 | 2,748 | 2,759 | 420,400 |
| 2015/01/14 | 2,800 | 2,828 | 2,735 | 2,751 | 373,300 |
| 2015/01/13 | 2,747 | 2,804 | 2,735 | 2,794 | 697,300 |
| 2015/01/09 | 2,735 | 2,780 | 2,726 | 2,735 | 551,900 |
| 2015/01/08 | 2,640 | 2,724 | 2,629 | 2,711 | 540,300 |
| 2015/01/07 | 2,611 | 2,640 | 2,596 | 2,611 | 371,000 |
| 2015/01/06 | 2,630 | 2,675 | 2,626 | 2,634 | 395,600 |
| 2015/01/05 | 2,639 | 2,681 | 2,620 | 2,660 | 314,800 |