トレジャー・ファクトリー(3093)の株価時系列情報
トレジャー・ファクトリー(3093)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 |
|---|---|---|---|---|---|
| 2008/12/30 | 77,300 | 77,600 | 76,300 | 77,000 | 21 |
| 2008/12/29 | 77,000 | 77,300 | 77,000 | 77,300 | 18 |
| 2008/12/26 | 77,900 | 78,000 | 76,500 | 76,500 | 15 |
| 2008/12/25 | 80,000 | 80,000 | 77,700 | 78,000 | 14 |
| 2008/12/24 | 80,900 | 81,000 | 80,000 | 80,400 | 8 |
| 2008/12/22 | 81,500 | 81,500 | 80,300 | 81,000 | 27 |
| 2008/12/19 | 81,100 | 81,100 | 81,100 | 81,100 | 1 |
| 2008/12/18 | 81,000 | 83,000 | 81,000 | 83,000 | 15 |
| 2008/12/17 | 79,200 | 80,200 | 78,800 | 80,200 | 18 |
| 2008/12/16 | 81,700 | 81,700 | 79,000 | 79,000 | 17 |
| 2008/12/15 | 83,000 | 83,000 | 79,600 | 80,700 | 52 |
| 2008/12/12 | 78,600 | 82,000 | 78,600 | 79,000 | 19 |
| 2008/12/11 | 78,500 | 79,000 | 78,000 | 78,000 | 11 |
| 2008/12/10 | 79,000 | 80,000 | 79,000 | 79,000 | 9 |
| 2008/12/09 | 78,000 | 80,000 | 78,000 | 80,000 | 13 |
| 2008/12/08 | 78,000 | 80,000 | 78,000 | 78,000 | 5 |
| 2008/12/05 | 80,000 | 80,000 | 78,000 | 78,000 | 2 |
| 2008/12/04 | 80,000 | 80,000 | 80,000 | 80,000 | 2 |
| 2008/12/03 | 79,800 | 80,000 | 79,800 | 80,000 | 7 |
| 2008/12/02 | 80,100 | 80,100 | 80,100 | 80,100 | 1 |
| 2008/12/01 | 82,500 | 82,500 | 81,500 | 81,500 | 6 |
| 2008/11/28 | 83,000 | 83,000 | 82,000 | 82,500 | 3 |
| 2008/11/27 | 88,000 | 88,000 | 85,000 | 85,000 | 21 |
| 2008/11/26 | 81,000 | 81,000 | 81,000 | 81,000 | 1 |
| 2008/11/25 | 81,000 | 81,000 | 81,000 | 81,000 | 1 |
| 2008/11/21 | 81,300 | 81,300 | 81,300 | 81,300 | 1 |
| 2008/11/20 | 81,100 | 81,100 | 81,100 | 81,100 | 1 |
| 2008/11/18 | 85,600 | 85,600 | 80,100 | 80,100 | 7 |
| 2008/11/17 | 80,500 | 84,100 | 80,500 | 83,600 | 3 |
| 2008/11/14 | 89,000 | 89,000 | 84,000 | 84,000 | 46 |
| 2008/11/13 | 80,000 | 80,500 | 79,500 | 80,000 | 7 |
| 2008/11/12 | 80,500 | 80,500 | 80,000 | 80,500 | 11 |
| 2008/11/11 | 78,500 | 78,600 | 78,500 | 78,500 | 9 |
| 2008/11/10 | 82,000 | 82,000 | 78,500 | 78,500 | 4 |
| 2008/11/07 | 76,000 | 79,000 | 75,500 | 79,000 | 3 |
| 2008/11/06 | 75,000 | 80,000 | 75,000 | 79,500 | 10 |
| 2008/11/05 | 75,500 | 77,500 | 75,200 | 76,000 | 8 |
| 2008/11/04 | 74,600 | 75,100 | 73,000 | 73,000 | 11 |
| 2008/10/31 | 75,000 | 76,000 | 71,500 | 72,500 | 11 |
| 2008/10/30 | 70,000 | 75,000 | 70,000 | 75,000 | 15 |
| 2008/10/29 | 73,000 | 73,000 | 73,000 | 73,000 | 16 |
| 2008/10/28 | 69,000 | 69,000 | 66,000 | 67,000 | 6 |
| 2008/10/27 | 75,000 | 75,000 | 68,200 | 69,000 | 35 |
| 2008/10/24 | 76,000 | 77,000 | 74,000 | 77,000 | 3 |
| 2008/10/23 | 75,500 | 75,500 | 74,000 | 74,000 | 3 |
| 2008/10/22 | 79,500 | 79,500 | 79,500 | 79,500 | 3 |
| 2008/10/21 | 82,000 | 83,000 | 81,500 | 82,500 | 8 |
| 2008/10/20 | 83,700 | 85,300 | 80,000 | 82,000 | 32 |
| 2008/10/17 | 79,000 | 82,000 | 79,000 | 82,000 | 4 |
| 2008/10/16 | 75,000 | 76,000 | 75,000 | 76,000 | 12 |
| 2008/10/15 | 83,000 | 83,000 | 81,900 | 83,000 | 50 |
| 2008/10/14 | 73,000 | 73,000 | 72,900 | 73,000 | 65 |
| 2008/10/10 | 65,500 | 68,000 | 65,000 | 68,000 | 33 |
| 2008/10/09 | 68,500 | 74,000 | 67,100 | 73,000 | 28 |
| 2008/10/08 | 76,000 | 78,000 | 71,000 | 72,000 | 47 |
| 2008/10/07 | 80,000 | 81,000 | 77,000 | 81,000 | 58 |
| 2008/10/06 | 92,000 | 92,000 | 83,000 | 85,200 | 35 |
| 2008/10/03 | 92,000 | 93,000 | 92,000 | 92,000 | 19 |
| 2008/10/02 | 98,000 | 99,000 | 92,000 | 93,000 | 40 |
| 2008/10/01 | 104,000 | 104,000 | 101,900 | 102,000 | 14 |
| 2008/09/30 | 102,700 | 106,000 | 98,000 | 102,000 | 25 |
| 2008/09/29 | 105,000 | 105,000 | 104,000 | 105,000 | 11 |
| 2008/09/26 | 109,000 | 109,000 | 105,000 | 108,000 | 22 |
| 2008/09/25 | 107,900 | 107,900 | 105,000 | 105,000 | 10 |
| 2008/09/24 | 106,000 | 110,000 | 106,000 | 108,000 | 17 |
| 2008/09/22 | 118,000 | 118,000 | 112,100 | 114,000 | 5 |
| 2008/09/19 | 119,000 | 119,000 | 116,000 | 116,000 | 9 |
| 2008/09/18 | 110,000 | 118,000 | 107,200 | 117,000 | 17 |
| 2008/09/17 | 113,200 | 121,000 | 113,200 | 116,000 | 50 |
| 2008/09/16 | 96,200 | 124,200 | 96,200 | 111,200 | 124 |
| 2008/09/12 | 116,700 | 116,700 | 110,000 | 111,200 | 27 |
| 2008/09/11 | 106,700 | 106,700 | 106,700 | 106,700 | 1 |
| 2008/09/10 | 106,800 | 106,800 | 105,000 | 106,800 | 3 |
| 2008/09/09 | 108,800 | 108,800 | 103,000 | 107,000 | 21 |
| 2008/09/08 | 100,000 | 109,000 | 100,000 | 109,000 | 40 |
| 2008/09/05 | 93,000 | 99,000 | 93,000 | 99,000 | 48 |
| 2008/09/04 | 107,000 | 108,000 | 100,000 | 100,000 | 37 |
| 2008/09/03 | 117,000 | 117,000 | 108,100 | 109,000 | 51 |
| 2008/09/02 | 116,000 | 119,500 | 115,500 | 119,000 | 13 |
| 2008/09/01 | 120,000 | 122,000 | 116,000 | 117,000 | 38 |
| 2008/08/29 | 122,000 | 124,500 | 120,100 | 120,100 | 17 |
| 2008/08/28 | 128,700 | 128,700 | 118,000 | 124,000 | 48 |
| 2008/08/27 | 123,000 | 124,700 | 117,000 | 124,700 | 78 |
| 2008/08/26 | 112,100 | 117,000 | 111,200 | 117,000 | 24 |
| 2008/08/25 | 111,000 | 114,100 | 111,000 | 114,100 | 32 |
| 2008/08/22 | 119,000 | 119,000 | 117,000 | 117,000 | 3 |
| 2008/08/21 | 120,000 | 120,000 | 119,000 | 119,000 | 13 |
| 2008/08/20 | 115,000 | 118,000 | 115,000 | 117,000 | 10 |
| 2008/08/19 | 120,000 | 122,000 | 116,000 | 118,000 | 12 |
| 2008/08/18 | 117,500 | 120,000 | 117,500 | 120,000 | 11 |
| 2008/08/15 | 126,200 | 126,200 | 115,000 | 115,000 | 35 |
| 2008/08/14 | 117,000 | 117,000 | 111,700 | 116,200 | 12 |
| 2008/08/13 | 111,700 | 117,000 | 105,700 | 117,000 | 49 |
| 2008/08/12 | 123,300 | 123,300 | 117,700 | 117,700 | 27 |
| 2008/08/11 | 125,900 | 126,100 | 120,000 | 121,600 | 31 |
| 2008/08/08 | 124,800 | 127,200 | 124,800 | 125,500 | 18 |
| 2008/08/07 | 124,000 | 127,000 | 124,000 | 124,000 | 33 |
| 2008/08/06 | 124,500 | 126,500 | 124,000 | 124,000 | 24 |
| 2008/08/05 | 119,500 | 124,000 | 119,500 | 121,000 | 76 |
| 2008/08/04 | 128,000 | 128,100 | 118,000 | 123,000 | 87 |
| 2008/08/01 | 133,600 | 136,900 | 132,000 | 133,400 | 74 |
| 2008/07/31 | 146,000 | 147,000 | 141,000 | 141,500 | 25 |
| 2008/07/30 | 151,000 | 151,000 | 146,500 | 147,000 | 59 |
| 2008/07/29 | 145,000 | 145,500 | 140,000 | 145,500 | 27 |
| 2008/07/28 | 146,100 | 151,500 | 145,600 | 145,600 | 62 |
| 2008/07/25 | 148,100 | 152,000 | 145,500 | 146,700 | 53 |
| 2008/07/24 | 155,100 | 155,100 | 147,000 | 154,000 | 70 |
| 2008/07/23 | 148,000 | 157,000 | 138,000 | 153,500 | 156 |
| 2008/07/22 | 160,000 | 160,000 | 146,000 | 151,000 | 70 |
| 2008/07/18 | 159,000 | 162,000 | 156,000 | 157,000 | 80 |
| 2008/07/17 | 158,000 | 160,000 | 155,000 | 160,000 | 90 |
| 2008/07/16 | 159,000 | 167,000 | 155,000 | 156,000 | 124 |
| 2008/07/15 | 170,000 | 170,000 | 160,000 | 160,000 | 111 |
| 2008/07/14 | 175,000 | 176,000 | 164,000 | 167,000 | 166 |
| 2008/07/11 | 184,000 | 186,000 | 181,000 | 182,000 | 155 |
| 2008/07/10 | 173,000 | 184,000 | 168,000 | 184,000 | 238 |
| 2008/07/09 | 169,000 | 177,000 | 169,000 | 172,000 | 166 |
| 2008/07/08 | 174,000 | 174,000 | 160,000 | 164,000 | 98 |
| 2008/07/07 | 172,000 | 176,000 | 172,000 | 174,000 | 71 |
| 2008/07/04 | 174,000 | 177,000 | 170,000 | 171,000 | 193 |
| 2008/07/03 | 173,000 | 174,000 | 169,000 | 173,000 | 96 |
| 2008/07/02 | 165,000 | 174,000 | 165,000 | 172,000 | 99 |
| 2008/07/01 | 162,000 | 171,000 | 156,000 | 168,000 | 128 |
| 2008/06/30 | 163,000 | 163,000 | 160,000 | 162,000 | 64 |
| 2008/06/27 | 157,000 | 184,000 | 157,000 | 166,000 | 282 |
| 2008/06/26 | 174,000 | 177,000 | 166,000 | 166,000 | 73 |
| 2008/06/25 | 184,000 | 184,000 | 168,000 | 174,000 | 134 |
| 2008/06/24 | 182,000 | 187,000 | 180,000 | 187,000 | 269 |
| 2008/06/23 | 178,000 | 182,000 | 177,000 | 182,000 | 61 |
| 2008/06/20 | 182,000 | 182,000 | 178,000 | 180,000 | 74 |
| 2008/06/19 | 184,000 | 186,000 | 176,000 | 182,000 | 252 |
| 2008/06/18 | 178,000 | 184,000 | 176,000 | 181,000 | 215 |
| 2008/06/17 | 169,000 | 177,000 | 169,000 | 175,000 | 121 |
| 2008/06/16 | 167,000 | 174,000 | 163,000 | 172,000 | 87 |
| 2008/06/13 | 173,000 | 173,000 | 164,000 | 167,000 | 81 |
| 2008/06/12 | 158,000 | 170,000 | 155,000 | 168,000 | 168 |
| 2008/06/11 | 165,000 | 165,000 | 155,000 | 163,000 | 182 |
| 2008/06/10 | 179,000 | 179,000 | 158,000 | 161,000 | 234 |
| 2008/06/09 | 173,000 | 179,000 | 172,000 | 178,000 | 99 |
| 2008/06/06 | 186,000 | 187,000 | 180,000 | 182,000 | 134 |
| 2008/06/05 | 190,000 | 193,000 | 180,000 | 184,000 | 330 |
| 2008/06/04 | 191,000 | 198,000 | 187,000 | 190,000 | 546 |
| 2008/06/03 | 185,000 | 197,000 | 183,000 | 190,000 | 737 |
| 2008/06/02 | 181,000 | 204,000 | 177,000 | 182,000 | 2,204 |
| 2008/05/30 | 181,000 | 181,000 | 166,000 | 176,000 | 350 |
| 2008/05/29 | 191,000 | 191,000 | 175,000 | 180,000 | 1,325 |
| 2008/05/28 | 168,000 | 194,000 | 166,000 | 194,000 | 3,998 |
| 2008/05/27 | 166,000 | 166,000 | 161,000 | 164,000 | 98 |
| 2008/05/26 | 163,000 | 166,000 | 160,000 | 162,000 | 113 |
| 2008/05/23 | 167,000 | 172,000 | 165,000 | 165,000 | 126 |
| 2008/05/22 | 168,000 | 170,000 | 164,000 | 165,000 | 93 |
| 2008/05/21 | 167,000 | 173,000 | 163,000 | 170,000 | 98 |
| 2008/05/20 | 164,000 | 167,000 | 159,000 | 167,000 | 144 |
| 2008/05/19 | 172,000 | 172,000 | 163,000 | 163,000 | 144 |
| 2008/05/16 | 171,000 | 178,000 | 169,000 | 170,000 | 213 |
| 2008/05/15 | 179,000 | 179,000 | 168,000 | 169,000 | 240 |
| 2008/05/14 | 180,000 | 180,000 | 174,000 | 175,000 | 487 |
| 2008/05/13 | 170,000 | 182,000 | 165,000 | 177,000 | 1,055 |
| 2008/05/12 | 162,000 | 170,000 | 157,000 | 167,000 | 262 |
| 2008/05/09 | 169,000 | 173,000 | 161,000 | 164,000 | 200 |
| 2008/05/08 | 158,000 | 171,000 | 158,000 | 169,000 | 514 |
| 2008/05/07 | 165,000 | 167,000 | 158,000 | 158,000 | 324 |
| 2008/05/02 | 160,000 | 162,000 | 154,000 | 157,000 | 258 |
| 2008/05/01 | 161,000 | 175,000 | 157,000 | 157,000 | 1,134 |
| 2008/04/30 | 152,000 | 162,000 | 147,000 | 158,000 | 340 |
| 2008/04/28 | 155,000 | 158,000 | 146,000 | 150,000 | 431 |
| 2008/04/25 | 146,000 | 163,000 | 145,000 | 157,000 | 1,907 |
| 2008/04/24 | 138,000 | 150,000 | 135,000 | 145,000 | 553 |
| 2008/04/23 | 132,000 | 140,000 | 132,000 | 137,000 | 142 |
| 2008/04/22 | 140,000 | 140,000 | 134,000 | 134,000 | 128 |
| 2008/04/21 | 142,000 | 145,000 | 139,000 | 140,000 | 203 |
| 2008/04/18 | 132,000 | 148,000 | 132,000 | 144,000 | 706 |
| 2008/04/17 | 141,000 | 141,000 | 132,000 | 134,000 | 345 |
| 2008/04/16 | 152,000 | 152,000 | 140,000 | 141,000 | 478 |
| 2008/04/15 | 145,000 | 161,000 | 145,000 | 151,000 | 2,273 |
| 2008/04/14 | 129,000 | 143,000 | 129,000 | 143,000 | 664 |
| 2008/04/11 | 128,000 | 134,000 | 123,000 | 123,000 | 183 |
| 2008/04/10 | 123,000 | 129,000 | 121,000 | 126,000 | 116 |
| 2008/04/09 | 125,000 | 129,000 | 116,000 | 123,000 | 220 |
| 2008/04/08 | 115,000 | 135,000 | 115,000 | 125,000 | 423 |
| 2008/04/07 | 112,000 | 117,000 | 112,000 | 117,000 | 38 |
| 2008/04/04 | 119,000 | 119,000 | 113,000 | 115,000 | 52 |
| 2008/04/03 | 124,000 | 126,000 | 118,000 | 119,000 | 161 |
| 2008/04/02 | 128,000 | 128,000 | 121,000 | 124,000 | 76 |
| 2008/04/01 | 130,000 | 133,000 | 122,000 | 124,000 | 450 |
| 2008/03/31 | 115,000 | 127,000 | 114,000 | 124,000 | 357 |
| 2008/03/28 | 105,000 | 119,000 | 103,000 | 117,000 | 128 |
| 2008/03/27 | 103,000 | 108,000 | 102,000 | 107,000 | 66 |
| 2008/03/26 | 114,000 | 114,000 | 103,000 | 107,000 | 167 |
| 2008/03/25 | 122,000 | 122,000 | 112,000 | 112,000 | 110 |
| 2008/03/24 | 109,000 | 125,000 | 103,000 | 117,000 | 574 |
| 2008/03/21 | 99,900 | 109,000 | 97,700 | 109,000 | 167 |
| 2008/03/19 | 103,000 | 103,000 | 97,900 | 99,000 | 54 |
| 2008/03/18 | 103,000 | 105,000 | 98,000 | 98,000 | 71 |
| 2008/03/17 | 100,000 | 103,000 | 97,000 | 101,000 | 105 |
| 2008/03/14 | 111,000 | 115,000 | 99,600 | 105,000 | 181 |
| 2008/03/13 | 118,000 | 120,000 | 109,000 | 109,000 | 122 |
| 2008/03/12 | 126,000 | 132,000 | 121,000 | 121,000 | 243 |
| 2008/03/11 | 117,000 | 128,000 | 117,000 | 124,000 | 325 |
| 2008/03/10 | 125,000 | 125,000 | 110,000 | 115,000 | 199 |
| 2008/03/07 | 127,000 | 137,000 | 122,000 | 123,000 | 349 |
| 2008/03/06 | 137,000 | 137,000 | 128,000 | 131,000 | 223 |
| 2008/03/05 | 138,000 | 143,000 | 132,000 | 135,000 | 434 |
| 2008/03/04 | 154,000 | 155,000 | 142,000 | 143,000 | 208 |
| 2008/03/03 | 156,000 | 156,000 | 148,000 | 152,000 | 284 |
| 2008/02/29 | 168,000 | 171,000 | 163,000 | 166,000 | 233 |
| 2008/02/28 | 176,000 | 185,000 | 172,000 | 172,000 | 1,140 |
| 2008/02/27 | 163,000 | 169,000 | 156,000 | 168,000 | 551 |
| 2008/02/26 | 164,000 | 168,000 | 156,000 | 161,000 | 359 |
| 2008/02/25 | 166,000 | 170,000 | 159,000 | 163,000 | 234 |
| 2008/02/22 | 170,000 | 170,000 | 162,000 | 164,000 | 260 |
| 2008/02/21 | 179,000 | 179,000 | 168,000 | 172,000 | 412 |
| 2008/02/20 | 178,000 | 189,000 | 166,000 | 174,000 | 684 |
| 2008/02/19 | 185,000 | 187,000 | 174,000 | 175,000 | 687 |
| 2008/02/18 | 169,000 | 196,000 | 169,000 | 190,000 | 1,978 |
| 2008/02/15 | 157,000 | 167,000 | 153,000 | 166,000 | 761 |
| 2008/02/14 | 165,000 | 173,000 | 160,000 | 161,000 | 1,291 |
| 2008/02/13 | 173,000 | 174,000 | 158,000 | 158,000 | 807 |
| 2008/02/12 | 176,000 | 176,000 | 158,000 | 158,000 | 673 |
| 2008/02/08 | 194,000 | 197,000 | 178,000 | 179,000 | 605 |
| 2008/02/07 | 196,000 | 208,000 | 188,000 | 197,000 | 2,424 |
| 2008/02/06 | 174,000 | 212,000 | 174,000 | 196,000 | 1,615 |
| 2008/02/05 | 199,000 | 203,000 | 182,000 | 185,000 | 745 |
| 2008/02/04 | 207,000 | 215,000 | 197,000 | 197,000 | 1,429 |
| 2008/02/01 | 224,000 | 234,000 | 201,000 | 211,000 | 2,363 |
| 2008/01/31 | 195,000 | 227,000 | 190,000 | 221,000 | 3,559 |
| 2008/01/30 | 217,000 | 220,000 | 193,000 | 197,000 | 1,396 |
| 2008/01/29 | 243,000 | 245,000 | 218,000 | 221,000 | 2,344 |
| 2008/01/28 | 245,000 | 257,000 | 226,000 | 231,000 | 2,760 |
| 2008/01/25 | 260,000 | 274,000 | 236,000 | 243,000 | 5,439 |
| 2008/01/24 | 241,000 | 261,000 | 231,000 | 249,000 | 5,559 |
| 2008/01/23 | 217,000 | 225,000 | 212,000 | 225,000 | 2,564 |
| 2008/01/22 | 221,000 | 245,000 | 187,000 | 195,000 | 5,686 |
| 2008/01/21 | 195,000 | 226,000 | 192,000 | 213,000 | 6,124 |
| 2008/01/18 | 170,000 | 198,000 | 163,000 | 196,000 | 1,970 |
| 2008/01/17 | 182,000 | 194,000 | 170,000 | 182,000 | 1,586 |
| 2008/01/16 | 163,000 | 185,000 | 163,000 | 169,000 | 1,227 |
| 2008/01/15 | 227,000 | 234,000 | 179,000 | 181,000 | 2,240 |
| 2008/01/11 | 246,000 | 260,000 | 219,000 | 219,000 | 5,500 |
| 2008/01/10 | 237,000 | 271,000 | 229,000 | 242,000 | 7,828 |
| 2008/01/09 | 254,000 | 256,000 | 228,000 | 231,000 | 3,303 |
| 2008/01/08 | 276,000 | 293,000 | 257,000 | 257,000 | 7,555 |
| 2008/01/07 | 228,000 | 272,000 | 216,000 | 272,000 | 4,545 |
| 2008/01/04 | 244,000 | 246,000 | 232,000 | 232,000 | 1,296 |