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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,860 | 1,873 | 1,850 | 1,855 | 224,700 |
| 2019/12/27 | 1,847 | 1,860 | 1,845 | 1,856 | 318,100 |
| 2019/12/26 | 1,826 | 1,845 | 1,826 | 1,842 | 293,400 |
| 2019/12/25 | 1,841 | 1,848 | 1,819 | 1,836 | 261,400 |
| 2019/12/24 | 1,840 | 1,849 | 1,836 | 1,847 | 245,400 |
| 2019/12/23 | 1,860 | 1,860 | 1,833 | 1,844 | 213,900 |
| 2019/12/20 | 1,854 | 1,867 | 1,847 | 1,860 | 192,700 |
| 2019/12/19 | 1,871 | 1,876 | 1,851 | 1,860 | 156,400 |
| 2019/12/18 | 1,885 | 1,894 | 1,856 | 1,864 | 247,700 |
| 2019/12/17 | 1,875 | 1,883 | 1,848 | 1,871 | 313,000 |
| 2019/12/16 | 1,875 | 1,876 | 1,843 | 1,853 | 403,800 |
| 2019/12/13 | 1,950 | 1,952 | 1,874 | 1,875 | 518,300 |
| 2019/12/12 | 1,955 | 1,959 | 1,931 | 1,934 | 253,700 |
| 2019/12/11 | 1,939 | 1,947 | 1,925 | 1,940 | 469,100 |
| 2019/12/10 | 1,923 | 1,933 | 1,907 | 1,931 | 440,300 |
| 2019/12/09 | 1,891 | 1,910 | 1,884 | 1,908 | 428,000 |
| 2019/12/06 | 1,877 | 1,878 | 1,862 | 1,870 | 187,600 |
| 2019/12/05 | 1,846 | 1,859 | 1,842 | 1,859 | 196,200 |
| 2019/12/04 | 1,839 | 1,857 | 1,834 | 1,854 | 230,700 |
| 2019/12/03 | 1,833 | 1,851 | 1,818 | 1,843 | 237,600 |
| 2019/12/02 | 1,829 | 1,860 | 1,820 | 1,846 | 368,700 |
| 2019/11/29 | 1,840 | 1,846 | 1,835 | 1,837 | 268,400 |
| 2019/11/28 | 1,852 | 1,852 | 1,827 | 1,834 | 202,200 |
| 2019/11/27 | 1,853 | 1,861 | 1,846 | 1,852 | 300,600 |
| 2019/11/26 | 1,838 | 1,852 | 1,834 | 1,842 | 395,400 |
| 2019/11/25 | 1,853 | 1,853 | 1,828 | 1,839 | 256,500 |
| 2019/11/22 | 1,823 | 1,847 | 1,820 | 1,823 | 352,400 |
| 2019/11/21 | 1,856 | 1,857 | 1,811 | 1,824 | 518,600 |
| 2019/11/20 | 1,809 | 1,831 | 1,803 | 1,816 | 319,900 |
| 2019/11/19 | 1,827 | 1,846 | 1,817 | 1,840 | 280,600 |
| 2019/11/18 | 1,870 | 1,870 | 1,837 | 1,838 | 224,000 |
| 2019/11/15 | 1,857 | 1,873 | 1,855 | 1,858 | 340,800 |
| 2019/11/14 | 1,865 | 1,868 | 1,830 | 1,834 | 373,200 |
| 2019/11/13 | 1,876 | 1,877 | 1,855 | 1,870 | 389,800 |
| 2019/11/12 | 1,850 | 1,891 | 1,850 | 1,880 | 877,000 |
| 2019/11/11 | 1,830 | 1,866 | 1,808 | 1,841 | 960,900 |
| 2019/11/08 | 1,759 | 1,763 | 1,722 | 1,758 | 512,800 |
| 2019/11/07 | 1,756 | 1,766 | 1,741 | 1,751 | 285,200 |
| 2019/11/06 | 1,755 | 1,756 | 1,739 | 1,749 | 231,900 |
| 2019/11/05 | 1,733 | 1,753 | 1,727 | 1,747 | 300,600 |
| 2019/11/01 | 1,708 | 1,735 | 1,706 | 1,733 | 266,600 |
| 2019/10/31 | 1,709 | 1,740 | 1,704 | 1,734 | 359,200 |
| 2019/10/30 | 1,716 | 1,724 | 1,696 | 1,710 | 1,090,500 |
| 2019/10/29 | 1,732 | 1,747 | 1,713 | 1,716 | 527,500 |
| 2019/10/28 | 1,734 | 1,738 | 1,716 | 1,730 | 416,600 |
| 2019/10/25 | 1,741 | 1,762 | 1,736 | 1,748 | 327,400 |
| 2019/10/24 | 1,758 | 1,765 | 1,744 | 1,750 | 247,100 |
| 2019/10/23 | 1,743 | 1,756 | 1,725 | 1,751 | 354,600 |
| 2019/10/21 | 1,746 | 1,762 | 1,744 | 1,752 | 156,100 |
| 2019/10/18 | 1,750 | 1,771 | 1,731 | 1,742 | 299,600 |
| 2019/10/17 | 1,768 | 1,772 | 1,738 | 1,740 | 273,000 |
| 2019/10/16 | 1,777 | 1,780 | 1,761 | 1,769 | 382,600 |
| 2019/10/15 | 1,783 | 1,798 | 1,763 | 1,767 | 311,400 |
| 2019/10/11 | 1,755 | 1,762 | 1,736 | 1,751 | 320,700 |
| 2019/10/10 | 1,747 | 1,749 | 1,723 | 1,738 | 344,300 |
| 2019/10/09 | 1,752 | 1,772 | 1,750 | 1,760 | 350,400 |
| 2019/10/08 | 1,750 | 1,761 | 1,744 | 1,760 | 318,700 |
| 2019/10/07 | 1,740 | 1,754 | 1,726 | 1,740 | 203,800 |
| 2019/10/04 | 1,722 | 1,747 | 1,712 | 1,740 | 340,500 |
| 2019/10/03 | 1,748 | 1,754 | 1,731 | 1,743 | 290,700 |
| 2019/10/02 | 1,753 | 1,783 | 1,749 | 1,770 | 262,200 |
| 2019/10/01 | 1,763 | 1,770 | 1,758 | 1,761 | 233,900 |
| 2019/09/30 | 1,759 | 1,770 | 1,740 | 1,748 | 454,100 |
| 2019/09/27 | 1,781 | 1,792 | 1,766 | 1,788 | 432,100 |
| 2019/09/26 | 1,821 | 1,837 | 1,796 | 1,804 | 539,200 |
| 2019/09/25 | 1,762 | 1,809 | 1,761 | 1,805 | 635,300 |
| 2019/09/24 | 1,740 | 1,779 | 1,737 | 1,761 | 304,700 |
| 2019/09/20 | 1,761 | 1,778 | 1,740 | 1,740 | 494,900 |
| 2019/09/19 | 1,743 | 1,770 | 1,740 | 1,758 | 319,400 |
| 2019/09/18 | 1,752 | 1,763 | 1,723 | 1,741 | 371,100 |
| 2019/09/17 | 1,749 | 1,770 | 1,739 | 1,756 | 329,600 |
| 2019/09/13 | 1,715 | 1,735 | 1,699 | 1,735 | 500,300 |
| 2019/09/12 | 1,714 | 1,726 | 1,690 | 1,705 | 429,200 |
| 2019/09/11 | 1,675 | 1,715 | 1,673 | 1,713 | 492,500 |
| 2019/09/10 | 1,632 | 1,659 | 1,627 | 1,658 | 320,400 |
| 2019/09/09 | 1,640 | 1,640 | 1,615 | 1,632 | 357,800 |
| 2019/09/06 | 1,638 | 1,645 | 1,626 | 1,640 | 377,200 |
| 2019/09/05 | 1,622 | 1,638 | 1,606 | 1,629 | 503,100 |
| 2019/09/04 | 1,623 | 1,624 | 1,605 | 1,622 | 411,100 |
| 2019/09/03 | 1,627 | 1,640 | 1,611 | 1,632 | 301,000 |
| 2019/09/02 | 1,653 | 1,659 | 1,635 | 1,637 | 303,700 |
| 2019/08/30 | 1,658 | 1,665 | 1,638 | 1,659 | 343,700 |
| 2019/08/29 | 1,659 | 1,659 | 1,641 | 1,649 | 251,500 |
| 2019/08/28 | 1,682 | 1,684 | 1,645 | 1,658 | 385,800 |
| 2019/08/27 | 1,680 | 1,683 | 1,664 | 1,676 | 256,300 |
| 2019/08/26 | 1,653 | 1,681 | 1,642 | 1,673 | 307,500 |
| 2019/08/23 | 1,687 | 1,696 | 1,673 | 1,693 | 410,800 |
| 2019/08/22 | 1,655 | 1,676 | 1,651 | 1,676 | 459,800 |
| 2019/08/21 | 1,650 | 1,652 | 1,619 | 1,649 | 400,600 |
| 2019/08/20 | 1,630 | 1,650 | 1,603 | 1,650 | 552,000 |
| 2019/08/19 | 1,602 | 1,625 | 1,601 | 1,624 | 415,100 |
| 2019/08/16 | 1,572 | 1,593 | 1,555 | 1,579 | 463,900 |
| 2019/08/15 | 1,568 | 1,586 | 1,564 | 1,575 | 423,300 |
| 2019/08/14 | 1,554 | 1,589 | 1,552 | 1,577 | 586,000 |
| 2019/08/13 | 1,525 | 1,555 | 1,510 | 1,548 | 592,800 |
| 2019/08/09 | 1,525 | 1,556 | 1,462 | 1,548 | 845,300 |
| 2019/08/08 | 1,538 | 1,564 | 1,525 | 1,547 | 551,700 |
| 2019/08/07 | 1,517 | 1,558 | 1,515 | 1,551 | 496,700 |
| 2019/08/06 | 1,482 | 1,539 | 1,470 | 1,534 | 371,900 |
| 2019/08/05 | 1,545 | 1,552 | 1,513 | 1,535 | 370,500 |
| 2019/08/02 | 1,560 | 1,584 | 1,546 | 1,560 | 431,000 |
| 2019/08/01 | 1,567 | 1,585 | 1,557 | 1,579 | 331,700 |
| 2019/07/31 | 1,608 | 1,610 | 1,583 | 1,588 | 328,500 |
| 2019/07/30 | 1,614 | 1,626 | 1,603 | 1,624 | 254,800 |
| 2019/07/29 | 1,600 | 1,604 | 1,592 | 1,600 | 199,400 |
| 2019/07/26 | 1,590 | 1,607 | 1,585 | 1,599 | 366,400 |
| 2019/07/25 | 1,603 | 1,605 | 1,575 | 1,578 | 211,200 |
| 2019/07/24 | 1,586 | 1,602 | 1,572 | 1,599 | 347,600 |
| 2019/07/23 | 1,567 | 1,585 | 1,558 | 1,582 | 280,600 |
| 2019/07/22 | 1,593 | 1,595 | 1,562 | 1,562 | 336,800 |
| 2019/07/19 | 1,605 | 1,621 | 1,599 | 1,617 | 220,600 |
| 2019/07/18 | 1,618 | 1,621 | 1,585 | 1,589 | 374,500 |
| 2019/07/17 | 1,624 | 1,649 | 1,618 | 1,633 | 281,900 |
| 2019/07/16 | 1,620 | 1,623 | 1,606 | 1,618 | 195,600 |
| 2019/07/12 | 1,616 | 1,629 | 1,612 | 1,619 | 227,000 |
| 2019/07/11 | 1,617 | 1,624 | 1,603 | 1,622 | 269,200 |
| 2019/07/10 | 1,649 | 1,649 | 1,617 | 1,625 | 291,200 |
| 2019/07/09 | 1,655 | 1,664 | 1,633 | 1,638 | 184,400 |
| 2019/07/08 | 1,683 | 1,688 | 1,657 | 1,658 | 192,800 |
| 2019/07/05 | 1,694 | 1,697 | 1,680 | 1,688 | 261,000 |
| 2019/07/04 | 1,667 | 1,684 | 1,664 | 1,680 | 300,900 |
| 2019/07/03 | 1,647 | 1,663 | 1,640 | 1,646 | 253,500 |
| 2019/07/02 | 1,653 | 1,666 | 1,641 | 1,663 | 364,900 |
| 2019/07/01 | 1,664 | 1,671 | 1,638 | 1,659 | 366,300 |
| 2019/06/28 | 1,657 | 1,667 | 1,631 | 1,649 | 409,500 |
| 2019/06/27 | 1,652 | 1,658 | 1,635 | 1,655 | 246,800 |
| 2019/06/26 | 1,619 | 1,647 | 1,616 | 1,632 | 326,600 |
| 2019/06/25 | 1,650 | 1,665 | 1,642 | 1,644 | 317,200 |
| 2019/06/24 | 1,644 | 1,645 | 1,629 | 1,638 | 187,400 |
| 2019/06/21 | 1,665 | 1,665 | 1,643 | 1,656 | 360,500 |
| 2019/06/20 | 1,646 | 1,663 | 1,635 | 1,659 | 264,700 |
| 2019/06/19 | 1,633 | 1,654 | 1,625 | 1,648 | 290,500 |
| 2019/06/18 | 1,638 | 1,657 | 1,619 | 1,625 | 350,600 |
| 2019/06/17 | 1,666 | 1,673 | 1,640 | 1,644 | 389,400 |
| 2019/06/14 | 1,672 | 1,678 | 1,646 | 1,666 | 428,800 |
| 2019/06/13 | 1,665 | 1,673 | 1,635 | 1,661 | 450,700 |
| 2019/06/12 | 1,697 | 1,697 | 1,672 | 1,676 | 410,300 |
| 2019/06/11 | 1,718 | 1,718 | 1,693 | 1,704 | 343,200 |
| 2019/06/10 | 1,730 | 1,739 | 1,706 | 1,727 | 316,800 |
| 2019/06/07 | 1,699 | 1,708 | 1,687 | 1,708 | 251,200 |
| 2019/06/06 | 1,682 | 1,703 | 1,668 | 1,689 | 315,200 |
| 2019/06/05 | 1,681 | 1,686 | 1,647 | 1,686 | 539,400 |
| 2019/06/04 | 1,680 | 1,683 | 1,665 | 1,680 | 294,300 |
| 2019/06/03 | 1,653 | 1,683 | 1,643 | 1,676 | 301,800 |
| 2019/05/31 | 1,694 | 1,704 | 1,680 | 1,682 | 343,800 |
| 2019/05/30 | 1,700 | 1,701 | 1,677 | 1,699 | 395,500 |
| 2019/05/29 | 1,721 | 1,752 | 1,717 | 1,737 | 410,900 |
| 2019/05/28 | 1,730 | 1,750 | 1,713 | 1,733 | 824,600 |
| 2019/05/27 | 1,736 | 1,749 | 1,722 | 1,731 | 373,600 |
| 2019/05/24 | 1,735 | 1,752 | 1,713 | 1,752 | 470,600 |
| 2019/05/23 | 1,729 | 1,753 | 1,725 | 1,748 | 428,600 |
| 2019/05/22 | 1,747 | 1,755 | 1,700 | 1,722 | 757,900 |
| 2019/05/21 | 1,727 | 1,767 | 1,718 | 1,763 | 484,600 |
| 2019/05/20 | 1,704 | 1,766 | 1,702 | 1,760 | 752,900 |
| 2019/05/17 | 1,630 | 1,733 | 1,628 | 1,725 | 1,235,100 |
| 2019/05/16 | 1,548 | 1,635 | 1,548 | 1,597 | 1,036,000 |
| 2019/05/15 | 1,520 | 1,555 | 1,509 | 1,529 | 495,500 |
| 2019/05/14 | 1,450 | 1,520 | 1,447 | 1,519 | 377,000 |
| 2019/05/13 | 1,480 | 1,516 | 1,471 | 1,491 | 335,100 |
| 2019/05/10 | 1,475 | 1,507 | 1,472 | 1,488 | 266,100 |
| 2019/05/09 | 1,480 | 1,486 | 1,463 | 1,474 | 341,000 |
| 2019/05/08 | 1,506 | 1,509 | 1,490 | 1,496 | 342,400 |
| 2019/05/07 | 1,547 | 1,547 | 1,519 | 1,528 | 317,000 |
| 2019/04/26 | 1,587 | 1,587 | 1,537 | 1,550 | 379,200 |
| 2019/04/25 | 1,572 | 1,603 | 1,566 | 1,595 | 375,900 |
| 2019/04/24 | 1,576 | 1,585 | 1,562 | 1,567 | 256,700 |
| 2019/04/23 | 1,558 | 1,567 | 1,551 | 1,564 | 192,100 |
| 2019/04/22 | 1,562 | 1,577 | 1,552 | 1,571 | 139,400 |
| 2019/04/19 | 1,563 | 1,566 | 1,553 | 1,566 | 103,900 |
| 2019/04/18 | 1,570 | 1,573 | 1,548 | 1,553 | 177,000 |
| 2019/04/17 | 1,579 | 1,583 | 1,572 | 1,579 | 158,900 |
| 2019/04/16 | 1,579 | 1,588 | 1,568 | 1,572 | 150,800 |
| 2019/04/15 | 1,578 | 1,594 | 1,578 | 1,581 | 263,100 |
| 2019/04/12 | 1,560 | 1,564 | 1,552 | 1,558 | 181,400 |
| 2019/04/11 | 1,541 | 1,569 | 1,537 | 1,563 | 230,500 |
| 2019/04/10 | 1,526 | 1,539 | 1,524 | 1,537 | 161,800 |
| 2019/04/09 | 1,550 | 1,552 | 1,526 | 1,539 | 191,300 |
| 2019/04/08 | 1,570 | 1,576 | 1,546 | 1,551 | 198,500 |
| 2019/04/05 | 1,570 | 1,578 | 1,556 | 1,569 | 239,000 |
| 2019/04/04 | 1,548 | 1,579 | 1,543 | 1,560 | 341,300 |
| 2019/04/03 | 1,535 | 1,544 | 1,523 | 1,536 | 206,400 |
| 2019/04/02 | 1,570 | 1,577 | 1,533 | 1,535 | 295,500 |
| 2019/04/01 | 1,519 | 1,555 | 1,513 | 1,546 | 428,100 |
| 2019/03/29 | 1,510 | 1,510 | 1,480 | 1,500 | 374,700 |
| 2019/03/28 | 1,561 | 1,564 | 1,494 | 1,497 | 708,400 |
| 2019/03/27 | 1,575 | 1,595 | 1,561 | 1,583 | 1,105,800 |
| 2019/03/26 | 1,545 | 1,601 | 1,535 | 1,589 | 2,005,700 |
| 2019/03/25 | 1,506 | 1,528 | 1,503 | 1,526 | 1,298,100 |
| 2019/03/22 | 1,504 | 1,532 | 1,501 | 1,532 | 768,500 |
| 2019/03/20 | 1,507 | 1,516 | 1,502 | 1,508 | 417,600 |
| 2019/03/19 | 1,519 | 1,520 | 1,504 | 1,516 | 493,100 |
| 2019/03/18 | 1,513 | 1,521 | 1,498 | 1,518 | 420,500 |
| 2019/03/15 | 1,498 | 1,521 | 1,497 | 1,506 | 623,600 |
| 2019/03/14 | 1,496 | 1,511 | 1,493 | 1,498 | 428,700 |
| 2019/03/13 | 1,496 | 1,500 | 1,478 | 1,483 | 337,500 |
| 2019/03/12 | 1,488 | 1,512 | 1,485 | 1,497 | 335,400 |
| 2019/03/11 | 1,496 | 1,501 | 1,458 | 1,469 | 277,000 |
| 2019/03/08 | 1,499 | 1,507 | 1,467 | 1,474 | 585,200 |
| 2019/03/07 | 1,535 | 1,535 | 1,507 | 1,516 | 281,400 |
| 2019/03/06 | 1,521 | 1,531 | 1,517 | 1,525 | 366,200 |
| 2019/03/05 | 1,525 | 1,530 | 1,512 | 1,514 | 539,800 |
| 2019/03/04 | 1,550 | 1,554 | 1,525 | 1,528 | 560,100 |
| 2019/03/01 | 1,532 | 1,535 | 1,514 | 1,530 | 658,400 |
| 2019/02/28 | 1,577 | 1,578 | 1,543 | 1,544 | 380,800 |
| 2019/02/27 | 1,566 | 1,576 | 1,562 | 1,564 | 238,400 |
| 2019/02/26 | 1,575 | 1,580 | 1,563 | 1,568 | 178,400 |
| 2019/02/25 | 1,584 | 1,585 | 1,568 | 1,577 | 213,100 |
| 2019/02/22 | 1,571 | 1,581 | 1,551 | 1,574 | 361,100 |
| 2019/02/21 | 1,597 | 1,610 | 1,571 | 1,583 | 387,300 |
| 2019/02/20 | 1,570 | 1,585 | 1,565 | 1,585 | 255,300 |
| 2019/02/19 | 1,569 | 1,570 | 1,552 | 1,560 | 196,600 |
| 2019/02/18 | 1,549 | 1,567 | 1,534 | 1,557 | 303,700 |
| 2019/02/15 | 1,529 | 1,533 | 1,511 | 1,524 | 425,900 |
| 2019/02/14 | 1,553 | 1,587 | 1,542 | 1,542 | 448,900 |
| 2019/02/13 | 1,536 | 1,564 | 1,535 | 1,549 | 446,000 |
| 2019/02/12 | 1,515 | 1,543 | 1,515 | 1,528 | 571,300 |
| 2019/02/08 | 1,531 | 1,567 | 1,522 | 1,528 | 488,900 |
| 2019/02/07 | 1,590 | 1,591 | 1,557 | 1,571 | 287,900 |
| 2019/02/06 | 1,592 | 1,609 | 1,586 | 1,598 | 289,000 |
| 2019/02/05 | 1,573 | 1,613 | 1,573 | 1,592 | 392,600 |
| 2019/02/04 | 1,546 | 1,575 | 1,545 | 1,573 | 313,800 |
| 2019/02/01 | 1,530 | 1,554 | 1,530 | 1,549 | 311,900 |
| 2019/01/31 | 1,559 | 1,562 | 1,519 | 1,521 | 654,800 |
| 2019/01/30 | 1,567 | 1,571 | 1,530 | 1,532 | 655,500 |
| 2019/01/29 | 1,581 | 1,591 | 1,571 | 1,580 | 337,800 |
| 2019/01/28 | 1,605 | 1,611 | 1,590 | 1,590 | 334,100 |
| 2019/01/25 | 1,610 | 1,624 | 1,607 | 1,620 | 353,500 |
| 2019/01/24 | 1,597 | 1,619 | 1,579 | 1,607 | 254,100 |
| 2019/01/23 | 1,612 | 1,620 | 1,591 | 1,599 | 434,800 |
| 2019/01/22 | 1,669 | 1,670 | 1,637 | 1,642 | 171,100 |
| 2019/01/21 | 1,666 | 1,685 | 1,655 | 1,667 | 213,300 |
| 2019/01/18 | 1,625 | 1,658 | 1,625 | 1,644 | 175,900 |
| 2019/01/17 | 1,634 | 1,649 | 1,617 | 1,621 | 238,100 |
| 2019/01/16 | 1,612 | 1,632 | 1,607 | 1,613 | 220,600 |
| 2019/01/15 | 1,575 | 1,609 | 1,569 | 1,606 | 312,600 |
| 2019/01/11 | 1,603 | 1,610 | 1,584 | 1,593 | 202,600 |
| 2019/01/10 | 1,595 | 1,605 | 1,587 | 1,594 | 326,600 |
| 2019/01/09 | 1,624 | 1,638 | 1,600 | 1,611 | 365,800 |
| 2019/01/08 | 1,610 | 1,620 | 1,583 | 1,594 | 383,800 |
| 2019/01/07 | 1,614 | 1,634 | 1,608 | 1,610 | 310,800 |
| 2019/01/04 | 1,550 | 1,574 | 1,528 | 1,574 | 380,400 |