[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 
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
2016-11-142056.002071.002034.002066.005119001053931100
2016-11-112101.002101.002053.002055.006983001444105900
2016-11-102079.002110.002070.002095.006022001259678900
2016-11-092101.002113.001952.001992.005924001194018700
2016-11-082125.002136.002091.002100.00197400415510100
2016-11-072100.002127.002089.002113.00456100960842800
2016-11-042087.002113.002082.002106.005268001107261500
2016-11-022096.002114.002093.002113.005617001182035000
2016-11-012068.002124.002066.002121.007219001519552000
2016-10-312072.002155.002006.002101.0017819003700005000
2016-10-282146.002188.002145.002176.008242001793038600
2016-10-272146.002178.002134.002151.00401400864675800
2016-10-262121.002168.002121.002159.005092001097393200
2016-10-252140.002169.002134.002137.004714001012442200
2016-10-242105.002135.002103.002126.004766001012920500
2016-10-212097.002126.002089.002112.005461001153503100
2016-10-202030.002085.002026.002078.005141001061626300
2016-10-192025.002034.002016.002028.00422200855134300
2016-10-181991.002026.001991.002025.007166001443071700
2016-10-171990.001995.001970.001990.00424400842014500
2016-10-141980.002005.001980.001999.00378700755934600
2016-10-132010.002011.001980.001990.00445700887552900
2016-10-121980.002010.001970.001995.005947001185465800
2016-10-112036.002037.001992.002006.00490000984538600
2016-10-072030.002035.002004.002016.006024001213972000
2016-10-062058.002068.002027.002035.00456400933989700
2016-10-052108.002110.002065.002072.00429300895283500
2016-10-042108.002128.002094.002110.006538001379421900
2016-10-032080.002099.002071.002078.00478200995414500
2016-09-302046.002068.002027.002048.00451400924113700
2016-09-292093.002109.002083.002096.006666001398534700
2016-09-282059.002068.002032.002059.005646001158463600
2016-09-272009.002080.002009.002078.005743001176555100
2016-09-262033.002055.002021.002022.00355700722956700
2016-09-232055.002056.002012.002023.005684001149041000
2016-09-212012.002064.002002.002063.00463800942986200
2016-09-202030.002059.002030.002037.00363100740487400
2016-09-162045.002053.002030.002052.00462200945600800
2016-09-152068.002080.002005.002049.00460900939546100
2016-09-142079.002091.002042.002072.006183001280136700
2016-09-132112.002122.002077.002085.00452700948946900
2016-09-122150.002153.002098.002103.005014001059802600
2016-09-092190.002204.002177.002189.006015001316857300
2016-09-082236.002246.002203.002210.004993001107651500
2016-09-072214.002230.002206.002229.00427000948573000
2016-09-062235.002245.002225.002233.00402300898450000
2016-09-052255.002255.002216.002235.005126001147408800
2016-09-022219.002286.002217.002246.004723001065275900
2016-09-012217.002242.002209.002219.004664001037149800
2016-08-312181.002206.002171.002204.005836001279159200
2016-08-302141.002181.002137.002167.00360400780093000
2016-08-292125.002150.002114.002134.00250400534698100
2016-08-262108.002135.002104.002124.00296500629799200
2016-08-252090.002126.002076.002119.00341500718778500
2016-08-242125.002147.002113.002132.00351200748814000
2016-08-232120.002146.002109.002119.005280001121216700
2016-08-222106.002150.002085.002137.004946001052422200
2016-08-192063.002114.002035.002106.006517001358247700
2016-08-182065.002070.002029.002034.00436500895191600
2016-08-172042.002080.002036.002046.00433900891779500
2016-08-162063.002076.002030.002036.006285001285900700
2016-08-152100.002117.002053.002060.005724001189868400
2016-08-122037.002117.002037.002097.0012591002628384200
2016-08-102165.002186.001975.002036.0029987006201990600
2016-08-092296.002406.002293.002405.004426001042382300
2016-08-082314.002319.002283.002319.00265200611217700
2016-08-052256.002286.002254.002264.00289100655581200
2016-08-042254.002275.002208.002268.00305700688287800
2016-08-032270.002288.002242.002250.00268000605732800
2016-08-022320.002338.002305.002305.00175600407341600
2016-08-012329.002357.002299.002348.00314500735518300
2016-07-292291.002345.002273.002345.00352500815228800
2016-07-282307.002332.002275.002278.00357000819836500
2016-07-272302.002341.002278.002295.00367500845871100
2016-07-262310.002335.002281.002287.00289100663956400
2016-07-252320.002359.002314.002325.004328001009545100
2016-07-222280.002314.002262.002314.00367900847829500
2016-07-212312.002312.002291.002307.00200400461483100
2016-07-202285.002301.002255.002298.00188800431167200
2016-07-192284.002307.002256.002283.00349700795677700
2016-07-152280.002314.002261.002266.006405001459059800
2016-07-142276.002283.002245.002255.006732001520248700
2016-07-132241.002311.002219.002281.006673001523718500
2016-07-122227.002268.002227.002231.00410400920645900
2016-07-112130.002185.002130.002177.00233900507394400
2016-07-082153.002169.002094.002095.00362500770131500
2016-07-072142.002171.002121.002134.00425400908544000
2016-07-062155.002177.002139.002165.00411700888491100
2016-07-052208.002212.002186.002202.00238600525459400
2016-07-042222.002241.002208.002227.00310500690918000
2016-07-012219.002250.002210.002223.00296500660491500
2016-06-302213.002226.002200.002202.004870001077253900
2016-06-292148.002171.002103.002148.006184001321581600
2016-06-282110.002160.002070.002139.007062001499011100
2016-06-272119.002157.002068.002103.0010203002145720800
2016-06-242244.002272.002087.002109.0011178002413287100
2016-06-232215.002215.002168.002212.00453100994303600
2016-06-222212.002224.002192.002210.00335900741294000
2016-06-212150.002220.002136.002214.004746001034923200
2016-06-202150.002179.002122.002167.006141001321056200
2016-06-172194.002200.002110.002117.008200001751137800
2016-06-162250.002258.002182.002191.006119001350922300
2016-06-152263.002282.002230.002251.005980001346971900
2016-06-142217.002244.002192.002231.007229001604226100
2016-06-132252.002261.002203.002217.006666001481450700
2016-06-102311.002323.002284.002311.008748002018952600
2016-06-092276.002311.002265.002295.004751001088818700
2016-06-082287.002291.002251.002291.00313500713092700
2016-06-072264.002289.002249.002278.00352500801435900
2016-06-062238.002264.002231.002254.00363700817912600
2016-06-032229.002273.002229.002249.00234000525572600
2016-06-022244.002247.002208.002218.00433300962690000
2016-06-012322.002322.002252.002268.004748001081225200
2016-05-312301.002332.002284.002332.005055001170012100
2016-05-302334.002346.002300.002311.00395800914606300
2016-05-272328.002328.002278.002318.00229800532236800
2016-05-262294.002334.002256.002324.00395700918417400
2016-05-252375.002380.002315.002318.005518001294088600
2016-05-242385.002386.002325.002331.006308001483465300
2016-05-232334.002407.002320.002396.0011403002708794400
2016-05-202235.002364.002230.002347.0010465002430386500
2016-05-192184.002206.002161.002196.008240001801935000
2016-05-182134.002172.002118.002131.006627001418000800
2016-05-172133.002192.002123.002148.0010740002321495700
2016-05-162170.002256.002098.002110.0016003003452257700
2016-05-132325.002328.002283.002283.00361400830765500
2016-05-122328.002335.002296.002325.00261100604538200
2016-05-112390.002402.002324.002329.00306000719541800
2016-05-102311.002360.002274.002358.005555001294477300
2016-05-092274.002287.002236.002275.005121001162849500
2016-05-062235.002259.002226.002242.005670001272985000
2016-05-022233.002244.002208.002223.00445600989801600
2016-04-282415.002438.002302.002303.005480001293985600
2016-04-272390.002406.002358.002369.00346900824744800
2016-04-262379.002390.002328.002355.004259001001930200
2016-04-252406.002416.002380.002390.005797001386640200
2016-04-222396.002429.002343.002376.006015001429738600
2016-04-212360.002385.002344.002375.00387600919120200
2016-04-202330.002370.002326.002338.00412600966641000
2016-04-192285.002316.002248.002304.006673001532273100
2016-04-182290.002302.002266.002275.006649001517045800
2016-04-152361.002382.002342.002381.008287001958184300
2016-04-142377.002403.002351.002403.009141002178005900
2016-04-132365.002380.002345.002369.004919001162510900
2016-04-122332.002363.002318.002344.00326500764589100
2016-04-112350.002358.002309.002335.00252600587646200
2016-04-082300.002390.002289.002355.006763001588756400
2016-04-072349.002390.002322.002348.006194001454069600
2016-04-062329.002372.002274.002359.0010231002393720000
2016-04-052423.002435.002364.002366.006223001488214100
2016-04-042434.002498.002430.002446.005516001357576700
2016-04-012518.002540.002454.002456.006566001632173000
2016-03-312593.002612.002527.002529.005285001352829600
2016-03-302609.002640.002563.002582.007050001834453100
2016-03-292545.002575.002516.002568.006308001612453700
2016-03-282550.002574.002526.002574.0011660002976712900
2016-03-252539.002561.002521.002543.005503001396756600
2016-03-242537.002557.002521.002537.008980002279069000
2016-03-232536.002547.002510.002539.007519001900594200
2016-03-222563.002573.002513.002533.0014382003649022200
2016-03-182670.002672.002564.002583.0012265003170432200
2016-03-172732.002758.002691.002705.005370001458279900
2016-03-162713.002748.002703.002731.004701001283617100
2016-03-152739.002767.002712.002728.00355200970895400
2016-03-142770.002805.002751.002762.006107001694095300
2016-03-112639.002729.002633.002710.005783001549584400
2016-03-102676.002719.002672.002689.007466002010294100
2016-03-092682.002695.002601.002633.008666002280378700
2016-03-082700.002733.002647.002706.005811001559830500
2016-03-072767.002800.002737.002742.005203001437847000
2016-03-042810.002816.002747.002774.007193001996314700
2016-03-032716.002804.002716.002760.005692001572311900
2016-03-022709.002732.002672.002716.005784001568720600
2016-03-012591.002640.002591.002618.004403001152025700
2016-02-292594.002672.002553.002601.008318002180174300
2016-02-262612.002627.002545.002551.007491001928624000
2016-02-252479.002591.002479.002572.007752001984488000
2016-02-242420.002492.002412.002460.006316001551440400
2016-02-232525.002536.002463.002469.004356001081887500
2016-02-222431.002533.002418.002513.005759001430541700
2016-02-192502.002525.002427.002469.009827002430637100
2016-02-182643.002646.002570.002575.004482001162873000
2016-02-172560.002592.002505.002560.005748001460907000
2016-02-162582.002650.002561.002569.006321001638464700
2016-02-152530.002658.002510.002618.006539001703486700
2016-02-122506.002506.002390.002400.009443002298377500
2016-02-102750.002750.002440.002633.0018141004706782900
2016-02-092895.002929.002808.002823.005757001637867300
2016-02-082900.003040.002889.003000.004319001287193300
2016-02-052999.002999.002910.002948.003676001082161000
2016-02-043045.003080.002981.003000.00322200973305000
2016-02-033050.003100.003040.003085.00302500929533000
2016-02-023120.003165.003110.003145.00309600972588000
2016-02-013030.003185.003030.003150.005094001599257500
2016-01-292885.003005.002855.003005.006711001963948400
2016-01-282894.002943.002872.002917.00226300660330900
2016-01-272928.002949.002901.002917.00287500840061100
2016-01-262886.002925.002864.002872.00323700936369100
2016-01-252896.002937.002882.002921.006357001849150500
2016-01-222809.002840.002773.002817.008246002311731600
2016-01-212823.002867.002738.002738.003834001075288400
2016-01-202935.002949.002827.002833.005380001545848800
2016-01-192906.002994.002895.002935.006042001779008000
2016-01-182908.002959.002899.002939.004167001221467500
2016-01-153020.003050.002964.002983.004385001318295500
2016-01-143000.003020.002921.002990.006418001912359000
2016-01-133015.003065.003010.003060.00299100911372000
2016-01-123005.003050.002944.002947.004454001329369700
2016-01-083090.003100.003000.003030.005826001776287000
2016-01-073145.003205.003125.003130.004667001472912000
2016-01-063180.003200.003120.003140.00234800741659500
2016-01-053100.003200.003095.003160.004350001373265500
2016-01-043195.003235.003090.003105.005640001775209500
2015-12-303185.003210.003160.003205.00194200619556500
2015-12-293130.003195.003110.003185.00234300743080000
2015-12-283135.003175.003095.003165.003783001189201000
2015-12-253145.003190.003120.003145.00307200967371000
2015-12-243175.003185.003100.003110.00243000760299500
2015-12-223130.003195.003130.003175.003510001113647500
2015-12-213065.003175.003055.003160.008320002601441000
2015-12-183060.003145.003050.003050.006574002036054500
2015-12-173075.003095.003025.003045.005124001565091000
2015-12-163035.003060.002996.003005.004578001377959000
2015-12-153055.003105.002980.002985.003976001201566400
2015-12-143035.003050.003015.003050.003540001074905500
2015-12-113070.003150.003070.003100.003967001228099000
2015-12-103105.003150.003075.003110.004645001448145000
2015-12-093280.003295.003130.003185.004426001414877500
2015-12-083270.003315.003250.003265.004872001594515000
2015-12-073275.003300.003260.003275.00231100757553500
2015-12-043245.003255.003205.003220.00305900987084000
2015-12-033340.003340.003295.003315.00265900880026500
2015-12-023310.003345.003280.003335.00296800983587500
2015-12-013290.003330.003285.003315.00277500919477500

   ※ 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。 

s7db.com Twitter Blog