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 |
|---|---|---|---|---|---|
| 2009/12/30 | 185,100 | 187,800 | 185,000 | 187,800 | 10 |
| 2009/12/29 | 186,000 | 187,000 | 185,000 | 185,000 | 8 |
| 2009/12/28 | 188,500 | 188,500 | 187,000 | 187,000 | 6 |
| 2009/12/25 | 185,200 | 187,000 | 185,000 | 187,000 | 11 |
| 2009/12/24 | 185,100 | 186,900 | 185,000 | 185,000 | 31 |
| 2009/12/22 | 185,300 | 185,300 | 185,000 | 185,000 | 6 |
| 2009/12/21 | 185,400 | 185,400 | 185,100 | 185,100 | 5 |
| 2009/12/18 | 185,000 | 188,000 | 184,900 | 186,000 | 78 |
| 2009/12/17 | 191,000 | 191,000 | 186,200 | 186,600 | 7 |
| 2009/12/16 | 185,900 | 187,900 | 185,000 | 187,900 | 16 |
| 2009/12/15 | 188,000 | 188,900 | 187,000 | 188,900 | 6 |
| 2009/12/14 | 185,000 | 188,000 | 184,000 | 185,300 | 33 |
| 2009/12/11 | 185,000 | 187,500 | 185,000 | 185,100 | 14 |
| 2009/12/10 | 190,400 | 190,400 | 188,000 | 188,000 | 4 |
| 2009/12/09 | 190,000 | 190,000 | 187,400 | 187,400 | 4 |
| 2009/12/08 | 191,700 | 192,000 | 191,000 | 191,000 | 7 |
| 2009/12/07 | 187,600 | 191,000 | 185,600 | 191,000 | 5 |
| 2009/12/04 | 191,000 | 192,000 | 189,000 | 190,000 | 8 |
| 2009/12/03 | 187,100 | 187,500 | 187,000 | 187,000 | 5 |
| 2009/12/02 | 186,000 | 187,000 | 186,000 | 187,000 | 6 |
| 2009/12/01 | 186,000 | 189,000 | 186,000 | 186,000 | 3 |
| 2009/11/30 | 185,000 | 186,000 | 185,000 | 186,000 | 10 |
| 2009/11/27 | 185,100 | 186,200 | 185,000 | 185,000 | 17 |
| 2009/11/26 | 193,000 | 193,000 | 186,000 | 186,000 | 14 |
| 2009/11/25 | 185,000 | 187,000 | 183,000 | 187,000 | 18 |
| 2009/11/24 | 190,000 | 190,000 | 185,000 | 185,000 | 11 |
| 2009/11/20 | 180,000 | 188,000 | 180,000 | 187,800 | 24 |
| 2009/11/19 | 181,300 | 183,000 | 179,000 | 183,000 | 23 |
| 2009/11/18 | 184,900 | 184,900 | 178,600 | 184,300 | 26 |
| 2009/11/17 | 185,000 | 185,000 | 184,800 | 184,900 | 28 |
| 2009/11/16 | 184,900 | 186,800 | 183,000 | 185,000 | 110 |
| 2009/11/13 | 185,100 | 185,100 | 184,700 | 185,000 | 38 |
| 2009/11/12 | 185,100 | 186,500 | 185,000 | 185,000 | 34 |
| 2009/11/11 | 185,400 | 186,500 | 185,000 | 185,000 | 47 |
| 2009/11/10 | 185,400 | 185,500 | 185,000 | 185,000 | 15 |
| 2009/11/09 | 185,000 | 185,000 | 184,600 | 185,000 | 9 |
| 2009/11/06 | 185,500 | 185,800 | 182,000 | 185,000 | 18 |
| 2009/11/05 | 185,000 | 185,400 | 183,000 | 185,000 | 22 |
| 2009/11/04 | 185,300 | 185,500 | 184,800 | 185,000 | 23 |
| 2009/11/02 | 184,900 | 187,000 | 184,500 | 185,200 | 57 |
| 2009/10/30 | 186,500 | 186,500 | 186,400 | 186,400 | 6 |
| 2009/10/29 | 182,000 | 186,500 | 182,000 | 186,200 | 78 |
| 2009/10/28 | 185,000 | 185,500 | 185,000 | 185,000 | 36 |
| 2009/10/27 | 179,800 | 188,000 | 179,800 | 185,100 | 147 |
| 2009/10/26 | 172,000 | 173,800 | 171,100 | 173,800 | 26 |
| 2009/10/23 | 172,300 | 172,300 | 171,100 | 171,100 | 24 |
| 2009/10/22 | 173,300 | 173,900 | 172,200 | 172,300 | 29 |
| 2009/10/21 | 172,600 | 175,000 | 172,600 | 174,500 | 30 |
| 2009/10/20 | 172,600 | 176,500 | 172,600 | 174,200 | 37 |
| 2009/10/19 | 177,000 | 177,000 | 170,600 | 172,700 | 72 |
| 2009/10/16 | 180,100 | 180,400 | 179,000 | 179,500 | 43 |
| 2009/10/15 | 180,100 | 182,600 | 179,700 | 182,600 | 48 |
| 2009/10/14 | 185,200 | 185,200 | 178,500 | 181,800 | 95 |
| 2009/10/13 | 192,200 | 192,200 | 185,300 | 185,400 | 86 |
| 2009/10/09 | 195,100 | 195,100 | 181,100 | 192,800 | 222 |
| 2009/10/08 | 198,000 | 204,000 | 195,800 | 203,000 | 159 |
| 2009/10/07 | 197,800 | 197,800 | 192,600 | 195,000 | 156 |
| 2009/10/06 | 193,000 | 195,000 | 192,500 | 194,800 | 49 |
| 2009/10/05 | 187,000 | 195,000 | 187,000 | 190,000 | 54 |
| 2009/10/02 | 192,000 | 192,100 | 187,100 | 188,000 | 59 |
| 2009/10/01 | 197,900 | 197,900 | 193,000 | 194,500 | 67 |
| 2009/09/30 | 186,500 | 194,200 | 186,500 | 193,900 | 64 |
| 2009/09/29 | 182,800 | 187,000 | 182,000 | 186,500 | 65 |
| 2009/09/28 | 181,100 | 182,000 | 180,100 | 182,000 | 27 |
| 2009/09/25 | 181,700 | 183,000 | 180,200 | 182,500 | 33 |
| 2009/09/24 | 178,000 | 183,700 | 178,000 | 180,300 | 50 |
| 2009/09/18 | 181,200 | 185,800 | 177,500 | 179,000 | 96 |
| 2009/09/17 | 182,000 | 186,000 | 181,300 | 181,300 | 57 |
| 2009/09/16 | 188,100 | 192,800 | 181,300 | 183,500 | 116 |
| 2009/09/15 | 195,000 | 195,000 | 180,000 | 187,900 | 99 |
| 2009/09/14 | 195,200 | 198,800 | 193,200 | 195,000 | 70 |
| 2009/09/11 | 198,000 | 204,100 | 196,000 | 198,200 | 122 |
| 2009/09/10 | 190,000 | 196,000 | 190,000 | 195,900 | 72 |
| 2009/09/09 | 191,900 | 193,000 | 186,400 | 188,800 | 46 |
| 2009/09/08 | 190,000 | 191,000 | 187,900 | 190,000 | 41 |
| 2009/09/07 | 189,000 | 192,000 | 185,000 | 190,000 | 64 |
| 2009/09/04 | 192,200 | 192,200 | 186,100 | 187,200 | 56 |
| 2009/09/03 | 193,800 | 197,000 | 186,000 | 192,500 | 78 |
| 2009/09/02 | 192,500 | 200,000 | 191,100 | 197,000 | 69 |
| 2009/09/01 | 196,000 | 204,400 | 194,000 | 198,500 | 56 |
| 2009/08/31 | 204,000 | 204,000 | 191,200 | 199,000 | 138 |
| 2009/08/28 | 203,000 | 207,700 | 202,200 | 204,800 | 36 |
| 2009/08/27 | 205,100 | 212,000 | 200,300 | 203,000 | 119 |
| 2009/08/26 | 207,700 | 215,000 | 201,000 | 206,100 | 123 |
| 2009/08/25 | 210,600 | 214,800 | 202,600 | 206,600 | 93 |
| 2009/08/24 | 207,500 | 216,000 | 205,000 | 209,500 | 64 |
| 2009/08/21 | 207,900 | 211,000 | 200,500 | 203,600 | 93 |
| 2009/08/20 | 200,200 | 224,500 | 197,700 | 208,100 | 194 |
| 2009/08/19 | 203,500 | 206,400 | 197,000 | 200,000 | 104 |
| 2009/08/18 | 198,200 | 206,000 | 195,200 | 203,000 | 111 |
| 2009/08/17 | 202,900 | 207,900 | 200,300 | 200,500 | 108 |
| 2009/08/14 | 214,900 | 214,900 | 201,000 | 206,900 | 182 |
| 2009/08/13 | 217,500 | 222,000 | 201,200 | 215,000 | 211 |
| 2009/08/12 | 223,000 | 227,500 | 214,100 | 217,500 | 202 |
| 2009/08/11 | 214,900 | 231,000 | 214,100 | 227,500 | 493 |
| 2009/08/10 | 208,000 | 225,000 | 205,500 | 217,100 | 668 |
| 2009/08/07 | 192,100 | 217,000 | 192,100 | 202,400 | 659 |
| 2009/08/06 | 189,700 | 196,000 | 188,000 | 192,000 | 132 |
| 2009/08/05 | 188,400 | 210,000 | 184,100 | 186,700 | 364 |
| 2009/08/04 | 195,000 | 195,000 | 185,100 | 190,000 | 103 |
| 2009/08/03 | 184,100 | 199,700 | 180,500 | 192,000 | 266 |
| 2009/07/31 | 182,000 | 182,000 | 176,600 | 178,100 | 75 |
| 2009/07/30 | 182,500 | 182,500 | 176,500 | 179,500 | 39 |
| 2009/07/29 | 181,000 | 184,000 | 175,100 | 180,000 | 53 |
| 2009/07/28 | 180,500 | 184,400 | 179,000 | 182,400 | 71 |
| 2009/07/27 | 182,400 | 187,500 | 180,500 | 181,000 | 48 |
| 2009/07/24 | 188,000 | 188,700 | 179,000 | 182,000 | 86 |
| 2009/07/23 | 186,500 | 188,900 | 183,000 | 187,900 | 112 |
| 2009/07/22 | 180,000 | 188,000 | 180,000 | 185,500 | 97 |
| 2009/07/21 | 184,700 | 184,700 | 179,000 | 179,100 | 51 |
| 2009/07/17 | 185,800 | 187,000 | 176,000 | 179,500 | 112 |
| 2009/07/16 | 187,500 | 192,500 | 182,300 | 185,000 | 126 |
| 2009/07/15 | 190,000 | 191,100 | 185,000 | 189,500 | 147 |
| 2009/07/14 | 169,200 | 188,000 | 169,200 | 182,900 | 193 |
| 2009/07/13 | 181,100 | 186,000 | 162,400 | 168,000 | 286 |
| 2009/07/10 | 201,000 | 201,000 | 181,000 | 181,000 | 1,082 |
| 2009/07/09 | 171,900 | 174,900 | 165,000 | 171,000 | 111 |
| 2009/07/08 | 170,000 | 170,000 | 166,000 | 169,000 | 44 |
| 2009/07/07 | 164,800 | 174,000 | 164,800 | 171,500 | 146 |
| 2009/07/06 | 162,400 | 164,500 | 160,000 | 163,500 | 37 |
| 2009/07/03 | 158,200 | 163,000 | 158,200 | 160,000 | 31 |
| 2009/07/02 | 164,000 | 165,000 | 158,000 | 163,400 | 88 |
| 2009/07/01 | 166,100 | 169,500 | 164,000 | 165,000 | 53 |
| 2009/06/30 | 164,900 | 169,500 | 164,000 | 168,000 | 89 |
| 2009/06/29 | 178,000 | 178,000 | 163,800 | 164,000 | 292 |
| 2009/06/26 | 165,000 | 175,500 | 160,100 | 175,500 | 257 |
| 2009/06/25 | 158,000 | 163,500 | 157,000 | 162,800 | 173 |
| 2009/06/24 | 161,000 | 161,000 | 154,500 | 157,000 | 156 |
| 2009/06/23 | 146,000 | 157,000 | 145,000 | 148,500 | 155 |
| 2009/06/22 | 142,000 | 144,000 | 140,000 | 142,000 | 60 |
| 2009/06/19 | 138,600 | 140,000 | 136,000 | 138,000 | 45 |
| 2009/06/18 | 146,000 | 146,000 | 137,000 | 138,300 | 89 |
| 2009/06/17 | 143,500 | 143,500 | 134,000 | 138,000 | 88 |
| 2009/06/16 | 135,500 | 148,000 | 133,600 | 143,500 | 197 |
| 2009/06/15 | 137,900 | 137,900 | 130,100 | 131,500 | 44 |
| 2009/06/12 | 134,000 | 134,000 | 129,700 | 129,900 | 26 |
| 2009/06/11 | 130,000 | 130,000 | 128,000 | 128,200 | 45 |
| 2009/06/10 | 123,000 | 126,000 | 122,300 | 126,000 | 35 |
| 2009/06/09 | 125,000 | 125,100 | 119,000 | 120,000 | 36 |
| 2009/06/08 | 127,900 | 127,900 | 126,000 | 126,000 | 15 |
| 2009/06/05 | 127,000 | 129,000 | 124,000 | 127,700 | 12 |
| 2009/06/04 | 132,900 | 132,900 | 126,000 | 128,900 | 37 |
| 2009/06/03 | 135,800 | 135,800 | 130,000 | 131,000 | 25 |
| 2009/06/02 | 135,000 | 137,000 | 129,500 | 133,800 | 69 |
| 2009/06/01 | 126,500 | 132,000 | 124,000 | 127,400 | 107 |
| 2009/05/29 | 119,900 | 123,000 | 118,000 | 122,900 | 71 |
| 2009/05/28 | 118,800 | 119,000 | 118,000 | 118,100 | 22 |
| 2009/05/27 | 121,000 | 124,000 | 117,000 | 117,000 | 77 |
| 2009/05/26 | 116,000 | 116,000 | 115,000 | 115,000 | 13 |
| 2009/05/25 | 116,000 | 116,000 | 113,000 | 116,000 | 28 |
| 2009/05/22 | 113,000 | 115,500 | 109,500 | 115,100 | 55 |
| 2009/05/21 | 114,500 | 116,000 | 114,500 | 116,000 | 11 |
| 2009/05/20 | 117,100 | 117,100 | 113,000 | 115,000 | 20 |
| 2009/05/19 | 117,300 | 117,500 | 115,000 | 115,000 | 30 |
| 2009/05/18 | 119,000 | 119,000 | 116,000 | 118,700 | 15 |
| 2009/05/15 | 117,500 | 119,300 | 117,500 | 119,300 | 23 |
| 2009/05/14 | 119,700 | 119,700 | 117,000 | 117,200 | 15 |
| 2009/05/13 | 118,000 | 121,000 | 117,000 | 120,000 | 66 |
| 2009/05/12 | 117,500 | 117,500 | 115,200 | 116,000 | 17 |
| 2009/05/11 | 117,900 | 119,000 | 117,000 | 117,000 | 20 |
| 2009/05/08 | 113,000 | 117,500 | 109,000 | 117,500 | 18 |
| 2009/05/07 | 118,000 | 118,500 | 113,000 | 113,000 | 21 |
| 2009/05/01 | 108,000 | 118,000 | 108,000 | 114,000 | 28 |
| 2009/04/30 | 110,200 | 111,000 | 108,000 | 108,500 | 29 |
| 2009/04/28 | 115,700 | 115,900 | 111,100 | 111,100 | 33 |
| 2009/04/27 | 118,100 | 118,900 | 115,700 | 115,700 | 49 |
| 2009/04/24 | 118,300 | 118,300 | 117,000 | 118,000 | 12 |
| 2009/04/23 | 118,000 | 118,000 | 114,500 | 116,300 | 34 |
| 2009/04/22 | 116,700 | 121,000 | 116,600 | 120,000 | 53 |
| 2009/04/21 | 117,000 | 117,900 | 115,400 | 116,500 | 28 |
| 2009/04/20 | 115,100 | 118,900 | 115,100 | 117,900 | 19 |
| 2009/04/17 | 124,100 | 124,100 | 114,400 | 115,100 | 104 |
| 2009/04/16 | 125,400 | 127,000 | 121,500 | 122,100 | 46 |
| 2009/04/15 | 125,200 | 130,000 | 125,100 | 127,400 | 239 |
| 2009/04/14 | 152,600 | 163,000 | 144,000 | 145,100 | 176 |
| 2009/04/13 | 142,000 | 153,500 | 142,000 | 152,500 | 142 |
| 2009/04/10 | 141,000 | 148,500 | 138,600 | 140,000 | 136 |
| 2009/04/09 | 140,000 | 140,500 | 136,800 | 139,500 | 43 |
| 2009/04/08 | 137,000 | 139,000 | 136,500 | 139,000 | 32 |
| 2009/04/07 | 138,900 | 140,900 | 135,600 | 136,000 | 64 |
| 2009/04/06 | 131,600 | 140,600 | 130,500 | 139,000 | 157 |
| 2009/04/03 | 127,900 | 129,500 | 125,000 | 127,600 | 38 |
| 2009/04/02 | 121,600 | 125,000 | 121,000 | 123,900 | 23 |
| 2009/04/01 | 118,800 | 128,700 | 118,800 | 121,700 | 68 |
| 2009/03/31 | 118,000 | 118,900 | 116,600 | 117,600 | 11 |
| 2009/03/30 | 114,200 | 118,800 | 114,200 | 118,000 | 20 |
| 2009/03/27 | 116,300 | 116,900 | 114,000 | 114,000 | 20 |
| 2009/03/26 | 113,100 | 118,100 | 113,100 | 117,500 | 11 |
| 2009/03/25 | 117,000 | 118,000 | 117,000 | 118,000 | 6 |
| 2009/03/24 | 115,300 | 115,300 | 115,000 | 115,000 | 10 |
| 2009/03/23 | 112,100 | 116,000 | 112,100 | 113,000 | 6 |
| 2009/03/19 | 118,000 | 119,000 | 112,000 | 112,000 | 21 |
| 2009/03/18 | 120,700 | 123,000 | 118,000 | 118,000 | 70 |
| 2009/03/17 | 113,000 | 120,000 | 113,000 | 117,500 | 60 |
| 2009/03/16 | 110,100 | 115,000 | 110,100 | 113,000 | 16 |
| 2009/03/13 | 104,000 | 106,600 | 104,000 | 105,500 | 22 |
| 2009/03/12 | 103,500 | 105,000 | 100,000 | 100,000 | 23 |
| 2009/03/11 | 101,200 | 107,000 | 101,200 | 103,000 | 15 |
| 2009/03/10 | 102,000 | 104,000 | 100,200 | 100,200 | 44 |
| 2009/03/09 | 114,000 | 114,000 | 101,200 | 106,000 | 31 |
| 2009/03/06 | 110,500 | 117,000 | 110,500 | 116,000 | 22 |
| 2009/03/05 | 111,000 | 112,500 | 110,000 | 111,200 | 14 |
| 2009/03/04 | 109,000 | 113,000 | 109,000 | 113,000 | 14 |
| 2009/03/03 | 117,100 | 117,100 | 108,200 | 109,000 | 34 |
| 2009/03/02 | 113,400 | 117,500 | 113,000 | 117,200 | 38 |
| 2009/02/27 | 116,500 | 116,500 | 109,000 | 110,000 | 56 |
| 2009/02/26 | 109,900 | 118,500 | 107,900 | 114,500 | 78 |
| 2009/02/25 | 115,000 | 115,000 | 107,000 | 109,800 | 76 |
| 2009/02/24 | 118,200 | 118,200 | 110,000 | 114,000 | 56 |
| 2009/02/23 | 122,100 | 124,300 | 114,100 | 120,000 | 119 |
| 2009/02/20 | 126,000 | 139,000 | 122,000 | 122,400 | 251 |
| 2009/02/19 | 118,500 | 130,500 | 118,000 | 128,000 | 344 |
| 2009/02/18 | 115,000 | 115,100 | 110,000 | 110,500 | 20 |
| 2009/02/17 | 118,000 | 119,000 | 113,000 | 115,000 | 46 |
| 2009/02/16 | 104,100 | 112,000 | 104,100 | 112,000 | 28 |
| 2009/02/13 | 104,000 | 104,000 | 100,000 | 100,100 | 11 |
| 2009/02/12 | 97,000 | 100,500 | 97,000 | 100,000 | 7 |
| 2009/02/10 | 93,900 | 97,000 | 92,000 | 97,000 | 19 |
| 2009/02/09 | 95,000 | 95,000 | 94,000 | 94,000 | 25 |
| 2009/02/06 | 95,600 | 96,500 | 94,700 | 95,000 | 22 |
| 2009/02/05 | 100,200 | 101,000 | 94,600 | 96,600 | 34 |
| 2009/02/04 | 104,000 | 105,000 | 101,300 | 101,300 | 22 |
| 2009/02/03 | 106,500 | 106,500 | 104,200 | 104,200 | 14 |
| 2009/02/02 | 108,300 | 108,500 | 104,500 | 106,500 | 37 |
| 2009/01/30 | 106,200 | 106,400 | 104,500 | 106,300 | 14 |
| 2009/01/29 | 105,200 | 109,500 | 105,000 | 106,100 | 28 |
| 2009/01/28 | 108,500 | 108,500 | 101,000 | 103,100 | 16 |
| 2009/01/27 | 117,000 | 117,000 | 106,500 | 108,500 | 57 |
| 2009/01/26 | 118,400 | 122,000 | 109,000 | 117,000 | 46 |
| 2009/01/23 | 101,000 | 117,000 | 101,000 | 116,400 | 113 |
| 2009/01/22 | 99,100 | 105,100 | 98,100 | 105,000 | 58 |
| 2009/01/21 | 93,000 | 96,600 | 93,000 | 95,100 | 29 |
| 2009/01/20 | 89,900 | 94,000 | 89,000 | 93,000 | 58 |
| 2009/01/19 | 91,200 | 91,200 | 87,500 | 89,900 | 10 |
| 2009/01/16 | 84,100 | 86,200 | 84,100 | 86,200 | 2 |
| 2009/01/15 | 87,000 | 88,000 | 85,000 | 85,000 | 35 |
| 2009/01/14 | 93,000 | 93,000 | 88,200 | 90,000 | 88 |
| 2009/01/13 | 82,900 | 92,500 | 82,900 | 91,000 | 61 |
| 2009/01/09 | 84,500 | 84,500 | 82,800 | 82,800 | 12 |
| 2009/01/08 | 83,000 | 84,500 | 83,000 | 84,500 | 23 |
| 2009/01/07 | 84,000 | 85,500 | 83,500 | 84,000 | 14 |
| 2009/01/06 | 82,500 | 85,000 | 82,000 | 84,000 | 33 |
| 2009/01/05 | 76,700 | 81,100 | 76,700 | 81,000 | 28 |