[4681 東証1部] リゾートトラスト 日足 時系列データ

[4681 東証1部] リゾートトラスト (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172231.002235.002207.002229.004763001060219300
2017-11-162217.002235.002210.002218.004821001071073200
2017-11-152292.002303.002233.002236.005584001259948100
2017-11-142302.002321.002295.002300.004780001101064000
2017-11-132338.002345.002289.002292.007235001676014000
2017-11-102230.002300.002230.002288.007687001750167800
2017-11-092310.002334.002271.002294.005795001338947200
2017-11-082288.002315.002279.002314.00368000846280500
2017-11-072244.002282.002244.002281.00354700804473800
2017-11-062254.002260.002235.002239.00182400409244100
2017-11-022223.002263.002218.002254.00291300654189100
2017-11-012239.002239.002213.002222.00319900711229800
2017-10-312232.002241.002205.002225.00291500648011700
2017-10-302221.002230.002205.002226.00367400816262000
2017-10-272215.002242.002214.002236.00257600574957200
2017-10-262191.002211.002187.002198.00256100563210500
2017-10-252250.002251.002198.002202.00425600945084900
2017-10-242232.002249.002230.002239.00408600915670200
2017-10-232228.002228.002210.002217.00293900652068600
2017-10-202205.002224.002194.002204.00394900871863000
2017-10-192205.002232.002203.002214.004950001097979000
2017-10-182200.002217.002195.002211.00295900653042400
2017-10-172200.002230.002184.002215.005534001222443200
2017-10-162186.002215.002172.002199.00355000782110000
2017-10-132172.002201.002159.002188.00427500933936400
2017-10-122150.002199.002150.002193.0010376002259674500
2017-10-112109.002137.002106.002128.004882001037044200
2017-10-102087.002106.002077.002101.00299200627334500
2017-10-062086.002095.002073.002079.00209200435006700
2017-10-052109.002124.002075.002081.00380900796719500
2017-10-042067.002123.002063.002103.008513001785805500
2017-10-032040.002074.002039.002051.006691001377043900
2017-10-022015.002033.002014.002020.00250800507763600
2017-09-292030.002035.002008.002013.00287800580968500
2017-09-282024.002035.002015.002024.00334600677859100
2017-09-271995.002011.001987.002009.00324400648703500
2017-09-261991.002020.001991.002017.00310100623439800
2017-09-251995.002004.001985.001990.00335700668738500
2017-09-221978.001999.001977.001993.00385800766497400
2017-09-211981.002005.001974.001995.00449600895184900
2017-09-202015.002017.001983.001989.00463500925615000
2017-09-192000.002018.001991.002013.006793001363303200
2017-09-151980.001988.001959.001970.007449001468343700
2017-09-142013.002015.001981.001981.005746001145339200
2017-09-132018.002021.002002.002013.00348400701279400
2017-09-122005.002011.001991.002008.005143001030760700
2017-09-112015.002020.001996.002005.00351400704462300
2017-09-082011.002020.001989.001989.006859001373916800
2017-09-072041.002049.002023.002034.00406300826828100
2017-09-062011.002039.002004.002032.00398500807266000
2017-09-052027.002047.002019.002019.00403200817860200
2017-09-042030.002038.002015.002024.00354700718874300
2017-09-012062.002062.002027.002038.004956001011628100
2017-08-312080.002103.002053.002057.005666001173065000
2017-08-302052.002074.002038.002069.00362700746392300
2017-08-292026.002047.002019.002042.00344700702230600
2017-08-282060.002066.002049.002061.00307000631796900
2017-08-252070.002084.002057.002068.00343400710909100
2017-08-242124.002124.002068.002069.005512001150763200
2017-08-232148.002150.002127.002138.00282800605269600
2017-08-222116.002130.002101.002128.00348600738624800
2017-08-212122.002128.002101.002110.00282200596156900
2017-08-182120.002138.002108.002116.00393800835056100
2017-08-172127.002161.002123.002143.00386800830111100
2017-08-162145.002150.002105.002127.00465800991638500
2017-08-152109.002157.002093.002151.007458001591927600
2017-08-142191.002202.002111.002113.0011528002474472300
2017-08-102148.002248.002147.002240.0027713006119633300
2017-08-092010.002017.001992.001999.00425700851138600
2017-08-082041.002041.002012.002018.00372100751845800
2017-08-072059.002065.002040.002044.00215700441816300
2017-08-042052.002056.002042.002050.00162000332091200
2017-08-032038.002066.002035.002062.00406200834532400
2017-08-022072.002074.002040.002042.00246400505794100
2017-08-012037.002072.002032.002059.00357500735431900
2017-07-312033.002041.002018.002034.00312400634408300
2017-07-282043.002054.002038.002050.00288000589701100
2017-07-272013.002046.002009.002030.00384700781500500
2017-07-262012.002019.001995.002017.00366800737817000
2017-07-252022.002038.002017.002018.00279500566027300
2017-07-242001.002025.001994.002021.00276300555857600
2017-07-212016.002023.002004.002006.00354600712712000
2017-07-202011.002035.002008.002034.00457000925306800
2017-07-192048.002060.002031.002034.00410500838142700
2017-07-182071.002073.002046.002062.00206500425102600
2017-07-142057.002093.002043.002075.006074001260832100
2017-07-132026.002045.002024.002039.00359100731391500
2017-07-122050.002056.002016.002022.00392200795722600
2017-07-112039.002055.002026.002052.00481200981288900
2017-07-102054.002070.002052.002056.00396000815571100
2017-07-072070.002086.002046.002049.00397100817674000
2017-07-062101.002110.002092.002096.00242800509509900
2017-07-052087.002110.002077.002108.00285600599246000
2017-07-042105.002109.002079.002086.00227800476293000
2017-07-032091.002101.002077.002089.00275300575058400
2017-06-302078.002089.002065.002070.00459400953431100
2017-06-292101.002108.002070.002102.008991001876003300
2017-06-282114.002121.002097.002099.005856001233652600
2017-06-272145.002148.002117.002135.005381001147331200
2017-06-262157.002159.002135.002149.00379100813841400
2017-06-232161.002166.002148.002156.00348300750551200
2017-06-222190.002191.002145.002149.006280001356460700
2017-06-212201.002209.002181.002184.004585001005472600
2017-06-202233.002252.002219.002219.005381001202404400
2017-06-192173.002230.002173.002225.006131001356307000
2017-06-162154.002170.002143.002170.006436001390777100
2017-06-152113.002153.002104.002150.005393001147915000
2017-06-142127.002145.002125.002125.00303300646630100
2017-06-132126.002154.002120.002121.005125001093891100
2017-06-122085.002132.002079.002132.006976001474799100
2017-06-092087.002095.002076.002081.005634001174472300
2017-06-082091.002107.002071.002090.005630001178772400
2017-06-072067.002094.002067.002090.00315200656594700
2017-06-062112.002115.002080.002081.00461000963976300
2017-06-052116.002129.002111.002117.005665001201147600
2017-06-022098.002117.002094.002116.007345001549815800
2017-06-012055.002088.002054.002088.00423900881186400
2017-05-312055.002061.002046.002054.00397400815664100
2017-05-302083.002088.002053.002056.007753001605081300
2017-05-292017.002076.002017.002068.006215001281523500
2017-05-262011.002029.002011.002013.00374700756194200
2017-05-251993.002038.001991.002033.005227001056974000
2017-05-242061.002068.002028.002036.006219001269759200
2017-05-232015.002056.002015.002055.0010575002158699600
2017-05-221978.002016.001972.002015.0010290002059146000
2017-05-191940.002000.001928.001991.0012176002402714900
2017-05-181835.001914.001835.001914.009679001828752800
2017-05-171866.001870.001827.001849.0011874002197884100
2017-05-161949.001959.001885.001890.0011339002163954800
2017-05-151955.001994.001948.001967.007038001382970700
2017-05-121964.001978.001963.001977.00458200903874200
2017-05-111975.001975.001956.001964.00414800815198400
2017-05-101970.001991.001967.001972.00483400955945800
2017-05-091972.001978.001964.001971.00355200700378800
2017-05-081981.001983.001959.001968.007345001447597700
2017-05-021950.001983.001948.001969.005773001136994700
2017-05-011921.001936.001912.001930.00363100699159400
2017-04-281950.001950.001910.001918.00350800674671400
2017-04-271934.001935.001915.001930.00337100649618500
2017-04-261926.001957.001911.001948.008306001611097900
2017-04-251899.001919.001892.001910.0012029002291169900
2017-04-241878.001891.001856.001874.007113001334087200
2017-04-211843.001860.001832.001854.005544001024868100
2017-04-201832.001847.001831.001831.00471600866570900
2017-04-191819.001853.001817.001833.00509600935873000
2017-04-181838.001861.001825.001828.006571001206637200
2017-04-171808.001841.001805.001836.00348200635881000
2017-04-141831.001840.001805.001811.00362000658066400
2017-04-131819.001859.001819.001836.0012274002256920800
2017-04-121800.001821.001790.001819.009579001731345900
2017-04-111840.001850.001810.001822.0012546002289179500
2017-04-101886.001895.001854.001863.006693001250497600
2017-04-071869.001893.001861.001878.0010049001886673800
2017-04-061887.001890.001862.001864.009934001858805600
2017-04-051894.001902.001872.001885.0010203001923472500
2017-04-041951.001953.001889.001899.009153001749623100
2017-04-031979.001981.001953.001958.00497700976086600
2017-03-311986.001994.001960.001960.005455001078267100
2017-03-302005.002010.001975.001978.006836001360504800
2017-03-292029.002030.002000.002007.009816001977921700
2017-03-282034.002048.002028.002046.0012475002543241100
2017-03-272072.002075.002009.002013.0010153002067534100
2017-03-242008.002043.001998.002033.006950001409330000
2017-03-232000.002012.001996.002006.007904001582439100
2017-03-222015.002032.002008.002009.007511001517263900
2017-03-212039.002045.002026.002027.006542001330468900
2017-03-172037.002041.002024.002029.005381001093196300
2017-03-162031.002043.002021.002032.005815001180638700
2017-03-152040.002045.002030.002042.00343700700587000
2017-03-142052.002055.002037.002043.00425400868639500
2017-03-132050.002059.002028.002040.006559001338843200
2017-03-102071.002075.002048.002049.006813001402533000
2017-03-092063.002073.002058.002067.00347900719331800
2017-03-082057.002059.002044.002055.00323700664396400
2017-03-072059.002062.002048.002058.00414300851545900
2017-03-062050.002056.002033.002045.00471100963026700
2017-03-032063.002070.002028.002035.008478001731765200
2017-03-022105.002110.002072.002075.008036001673045700
2017-03-012076.002095.002046.002090.006640001376154000
2017-02-282073.002093.002059.002060.005513001143838800
2017-02-272069.002082.002050.002074.005178001070699000
2017-02-242070.002090.002065.002078.005192001077674600
2017-02-232103.002112.002066.002087.0010283002142706700
2017-02-222140.002151.002113.002122.007835001661434200
2017-02-212142.002178.002100.002160.008668001863168800
2017-02-202231.002235.002192.002201.004575001007609300
2017-02-172223.002247.002200.002237.006126001363135200
2017-02-162270.002270.002210.002239.004777001067306300
2017-02-152207.002277.002195.002262.005140001159107500
2017-02-142257.002264.002247.002249.00443000999294800
2017-02-132215.002257.002192.002250.006951001552380700
2017-02-102249.002282.002210.002218.0017801003994519000
2017-02-092055.002067.002026.002032.006168001261311300
2017-02-082064.002089.002053.002086.00354700735344900
2017-02-072090.002090.002056.002056.00349200721043700
2017-02-062077.002099.002076.002095.00263800551851100
2017-02-032074.002096.002052.002056.00451400932266900
2017-02-022118.002126.002073.002074.004912001030396000
2017-02-012077.002090.002059.002081.00471300978359300
2017-01-312072.002096.002065.002082.005208001085316100
2017-01-302080.002088.002052.002063.006044001248611900
2017-01-272087.002105.002077.002079.00300000626019600
2017-01-262096.002096.002056.002069.00440200911425200
2017-01-252030.002071.002030.002067.007538001548806100
2017-01-242067.002076.002019.002032.009962002029177300
2017-01-232118.002118.002082.002083.00466100974997600
2017-01-202100.002121.002090.002116.005045001063517500
2017-01-192114.002135.002109.002110.005019001063617700
2017-01-182108.002125.002070.002081.008890001851901200
2017-01-172168.002174.002134.002134.00366000786527800
2017-01-162214.002226.002180.002184.00335300735841700
2017-01-132214.002263.002211.002222.00408000910196800
2017-01-122247.002254.002217.002221.004640001035514200
2017-01-112250.002272.002227.002234.00361700810413100
2017-01-102277.002295.002252.002265.005355001214926000
2017-01-062300.002333.002283.002316.006972001614842500
2017-01-052231.002309.002223.002295.009275002119541500
2017-01-042180.002222.002169.002219.00426600941980600
2016-12-302146.002166.002133.002158.00236500509234900
2016-12-292187.002189.002143.002149.00272900587907200
2016-12-282194.002209.002186.002195.00186500410136000
2016-12-272186.002209.002168.002179.00256500560945100
2016-12-262126.002186.002120.002183.00386800837807000
2016-12-222166.002172.002146.002158.00262300565589000
2016-12-212230.002238.002169.002174.00435600956560900
2016-12-202220.002239.002209.002236.00401800894549900
2016-12-192162.002205.002140.002199.004823001049910400
2016-12-162196.002217.002168.002184.005546001214006400
2016-12-152115.002213.002106.002195.009392002037932900
2016-12-142119.002136.002101.002110.009016001906151400
2016-12-132194.002202.002140.002162.006948001502453300
2016-12-122272.002274.002206.002219.00399900891859600
2016-12-092191.002249.002191.002246.00438900978340100
2016-12-082191.002204.002169.002191.00397200868266200
2016-12-072197.002197.002167.002186.00397500867329800
2016-12-062187.002216.002184.002200.005178001140087500
2016-12-052233.002233.002190.002195.004541001000736600
2016-12-022191.002212.002175.002199.00430200945141200
2016-12-012229.002246.002214.002221.00402500896712700
2016-11-302192.002215.002182.002215.004866001072889800
2016-11-292170.002204.002164.002200.005711001249024800
2016-11-282157.002175.002114.002156.009895002117629400
2016-11-252279.002292.002251.002262.00430200976439200
2016-11-242285.002285.002249.002257.00322800729495700
2016-11-222245.002277.002243.002264.005492001242011600
2016-11-212198.002241.002181.002234.007902001752804200
2016-11-182105.002154.002074.002148.006466001380226100
2016-11-172080.002082.002062.002070.00262700543958500
2016-11-162100.002121.002077.002094.00427300893647500
2016-11-152084.002091.002051.002082.005011001040066800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter