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 |
---|---|---|---|---|---|
2011/12/30 | 598 | 605 | 598 | 605 | 1,800 |
2011/12/29 | 603 | 605 | 599 | 599 | 1,500 |
2011/12/28 | 604 | 605 | 601 | 601 | 1,000 |
2011/12/27 | 605 | 605 | 603 | 603 | 1,200 |
2011/12/26 | 600 | 603 | 600 | 603 | 1,600 |
2011/12/22 | 615 | 615 | 600 | 600 | 2,700 |
2011/12/21 | 616 | 616 | 612 | 612 | 1,700 |
2011/12/20 | 612 | 630 | 612 | 626 | 1,300 |
2011/12/19 | 620 | 626 | 616 | 616 | 1,600 |
2011/12/16 | 615 | 626 | 615 | 620 | 2,000 |
2011/12/15 | 611 | 625 | 607 | 625 | 3,500 |
2011/12/14 | 607 | 610 | 605 | 610 | 1,000 |
2011/12/13 | 603 | 607 | 603 | 604 | 800 |
2011/12/12 | 599 | 605 | 599 | 605 | 1,300 |
2011/12/09 | 595 | 602 | 595 | 601 | 1,800 |
2011/12/08 | 589 | 601 | 589 | 601 | 800 |
2011/12/07 | 599 | 601 | 593 | 594 | 600 |
2011/12/06 | 584 | 593 | 583 | 593 | 1,300 |
2011/12/05 | 602 | 604 | 590 | 591 | 1,400 |
2011/12/02 | 595 | 603 | 590 | 602 | 2,100 |
2011/12/01 | 594 | 595 | 594 | 595 | 600 |
2011/11/30 | 585 | 596 | 585 | 594 | 1,600 |
2011/11/29 | 595 | 595 | 585 | 595 | 1,600 |
2011/11/28 | 597 | 597 | 581 | 585 | 3,000 |
2011/11/25 | 551 | 559 | 551 | 559 | 1,100 |
2011/11/24 | 559 | 559 | 552 | 555 | 1,500 |
2011/11/22 | 569 | 569 | 551 | 560 | 2,000 |
2011/11/21 | 570 | 570 | 570 | 570 | 100 |
2011/11/18 | 573 | 573 | 570 | 570 | 400 |
2011/11/17 | 582 | 582 | 561 | 579 | 3,700 |
2011/11/16 | 586 | 589 | 586 | 589 | 600 |
2011/11/15 | 586 | 590 | 586 | 590 | 2,100 |
2011/11/14 | 572 | 578 | 572 | 578 | 1,200 |
2011/11/11 | 555 | 570 | 555 | 570 | 1,200 |
2011/11/10 | 562 | 562 | 555 | 555 | 1,600 |
2011/11/09 | 563 | 564 | 563 | 563 | 300 |
2011/11/08 | 573 | 573 | 565 | 571 | 1,800 |
2011/11/07 | 578 | 578 | 572 | 572 | 1,500 |
2011/11/04 | 579 | 586 | 575 | 575 | 2,400 |
2011/11/02 | 587 | 587 | 579 | 579 | 200 |
2011/11/01 | 581 | 588 | 581 | 588 | 300 |
2011/10/31 | 586 | 586 | 586 | 586 | 1,100 |
2011/10/28 | 583 | 586 | 583 | 583 | 800 |
2011/10/27 | 587 | 587 | 580 | 580 | 500 |
2011/10/26 | 585 | 588 | 585 | 588 | 500 |
2011/10/25 | 594 | 594 | 581 | 581 | 900 |
2011/10/24 | 579 | 580 | 571 | 580 | 800 |
2011/10/21 | 573 | 580 | 573 | 576 | 1,600 |
2011/10/20 | 580 | 590 | 575 | 580 | 1,700 |
2011/10/19 | 575 | 578 | 572 | 573 | 2,600 |
2011/10/18 | 580 | 581 | 578 | 581 | 1,200 |
2011/10/17 | 600 | 602 | 587 | 587 | 1,000 |
2011/10/14 | 580 | 602 | 580 | 600 | 4,500 |
2011/10/13 | 590 | 597 | 580 | 580 | 6,600 |
2011/10/12 | 600 | 606 | 595 | 600 | 11,600 |
2011/10/11 | 599 | 615 | 594 | 608 | 9,200 |
2011/10/07 | 580 | 590 | 580 | 590 | 3,200 |
2011/10/06 | 590 | 593 | 575 | 590 | 2,800 |
2011/10/05 | 556 | 590 | 547 | 580 | 8,500 |
2011/10/04 | 563 | 563 | 546 | 546 | 1,900 |
2011/10/03 | 555 | 560 | 550 | 557 | 1,500 |
2011/09/30 | 547 | 558 | 547 | 552 | 3,100 |
2011/09/29 | 557 | 557 | 547 | 547 | 4,900 |
2011/09/28 | 531 | 537 | 531 | 537 | 400 |
2011/09/27 | 530 | 531 | 524 | 530 | 3,000 |
2011/09/26 | 535 | 535 | 515 | 522 | 5,400 |
2011/09/22 | 571 | 571 | 558 | 558 | 800 |
2011/09/21 | 574 | 574 | 553 | 566 | 1,200 |
2011/09/20 | 579 | 579 | 579 | 579 | 500 |
2011/09/16 | 558 | 569 | 556 | 569 | 700 |
2011/09/15 | 569 | 575 | 552 | 562 | 3,100 |
2011/09/14 | 573 | 573 | 565 | 569 | 900 |
2011/09/13 | 590 | 590 | 565 | 565 | 1,800 |
2011/09/12 | 570 | 593 | 561 | 588 | 4,300 |
2011/09/09 | 565 | 568 | 565 | 568 | 300 |
2011/09/08 | 568 | 568 | 568 | 568 | 200 |
2011/09/07 | 577 | 577 | 565 | 565 | 1,700 |
2011/09/06 | 568 | 568 | 557 | 567 | 1,900 |
2011/09/05 | 561 | 581 | 560 | 562 | 2,200 |
2011/09/02 | 570 | 570 | 561 | 561 | 1,300 |
2011/09/01 | 570 | 570 | 560 | 561 | 800 |
2011/08/31 | 576 | 576 | 565 | 565 | 900 |
2011/08/30 | 573 | 573 | 551 | 566 | 4,400 |
2011/08/29 | 579 | 587 | 550 | 564 | 5,300 |
2011/08/26 | 561 | 574 | 560 | 562 | 2,400 |
2011/08/25 | 560 | 565 | 551 | 551 | 2,000 |
2011/08/24 | 545 | 555 | 545 | 555 | 200 |
2011/08/23 | 560 | 560 | 545 | 545 | 1,500 |
2011/08/22 | 553 | 558 | 550 | 550 | 800 |
2011/08/19 | 560 | 560 | 553 | 554 | 500 |
2011/08/18 | 569 | 569 | 569 | 569 | 100 |
2011/08/17 | 557 | 565 | 557 | 560 | 1,000 |
2011/08/16 | 555 | 555 | 552 | 554 | 900 |
2011/08/15 | 564 | 568 | 551 | 551 | 5,700 |
2011/08/12 | 560 | 569 | 548 | 566 | 4,200 |
2011/08/11 | 560 | 580 | 548 | 551 | 4,400 |
2011/08/10 | 576 | 576 | 557 | 557 | 3,600 |
2011/08/09 | 552 | 565 | 528 | 541 | 5,600 |
2011/08/08 | 570 | 580 | 561 | 561 | 2,800 |
2011/08/05 | 560 | 578 | 530 | 574 | 8,500 |
2011/08/04 | 570 | 588 | 570 | 588 | 1,900 |
2011/08/03 | 572 | 577 | 556 | 573 | 2,600 |
2011/08/02 | 574 | 576 | 561 | 574 | 4,000 |
2011/08/01 | 582 | 583 | 554 | 574 | 6,200 |
2011/07/29 | 591 | 591 | 583 | 583 | 900 |
2011/07/28 | 594 | 595 | 582 | 590 | 1,600 |
2011/07/27 | 582 | 597 | 582 | 595 | 700 |
2011/07/26 | 585 | 587 | 578 | 581 | 4,400 |
2011/07/25 | 588 | 590 | 580 | 587 | 2,600 |
2011/07/22 | 588 | 596 | 581 | 587 | 3,200 |
2011/07/21 | 586 | 600 | 585 | 590 | 3,100 |
2011/07/20 | 588 | 596 | 588 | 596 | 1,200 |
2011/07/19 | 604 | 604 | 580 | 588 | 6,500 |
2011/07/15 | 614 | 621 | 613 | 620 | 6,300 |
2011/07/14 | 607 | 608 | 594 | 608 | 4,900 |
2011/07/13 | 583 | 600 | 581 | 600 | 13,600 |
2011/07/12 | 558 | 588 | 557 | 579 | 17,200 |
2011/07/11 | 554 | 558 | 550 | 558 | 3,200 |
2011/07/08 | 545 | 555 | 545 | 555 | 900 |
2011/07/07 | 553 | 553 | 550 | 550 | 800 |
2011/07/06 | 555 | 558 | 550 | 550 | 1,600 |
2011/07/05 | 559 | 559 | 551 | 551 | 500 |
2011/07/04 | 549 | 557 | 549 | 554 | 2,700 |
2011/07/01 | 543 | 549 | 542 | 544 | 2,000 |
2011/06/30 | 542 | 547 | 537 | 542 | 3,700 |
2011/06/29 | 545 | 549 | 545 | 547 | 1,000 |
2011/06/28 | 555 | 555 | 546 | 554 | 1,200 |
2011/06/27 | 555 | 555 | 552 | 553 | 1,200 |
2011/06/24 | 550 | 557 | 546 | 557 | 2,000 |
2011/06/23 | 560 | 560 | 548 | 548 | 900 |
2011/06/22 | 550 | 560 | 550 | 560 | 1,400 |
2011/06/21 | 553 | 556 | 550 | 550 | 1,100 |
2011/06/20 | 558 | 570 | 546 | 553 | 5,100 |
2011/06/17 | 554 | 560 | 551 | 553 | 3,000 |
2011/06/16 | 547 | 560 | 546 | 555 | 7,200 |
2011/06/15 | 541 | 600 | 541 | 575 | 11,000 |
2011/06/14 | 553 | 553 | 541 | 551 | 3,700 |
2011/06/13 | 556 | 558 | 544 | 557 | 1,900 |
2011/06/10 | 549 | 551 | 546 | 546 | 1,500 |
2011/06/09 | 578 | 580 | 545 | 555 | 3,200 |
2011/06/08 | 561 | 578 | 561 | 570 | 500 |
2011/06/07 | 556 | 559 | 556 | 559 | 200 |
2011/06/06 | 583 | 583 | 555 | 555 | 1,100 |
2011/06/03 | 567 | 586 | 567 | 575 | 400 |
2011/06/02 | 571 | 572 | 570 | 570 | 1,100 |
2011/06/01 | 580 | 580 | 567 | 580 | 1,700 |
2011/05/31 | 563 | 581 | 563 | 581 | 900 |
2011/05/30 | 565 | 570 | 562 | 562 | 1,200 |
2011/05/27 | 569 | 582 | 562 | 563 | 4,300 |
2011/05/26 | 585 | 585 | 555 | 568 | 3,000 |
2011/05/25 | 540 | 574 | 540 | 545 | 4,400 |
2011/05/24 | 540 | 540 | 539 | 539 | 1,500 |
2011/05/23 | 540 | 540 | 537 | 539 | 1,000 |
2011/05/20 | 550 | 550 | 538 | 538 | 1,000 |
2011/05/19 | 540 | 541 | 540 | 541 | 700 |
2011/05/18 | 546 | 555 | 537 | 547 | 1,300 |
2011/05/17 | 551 | 562 | 546 | 546 | 1,500 |
2011/05/16 | 537 | 580 | 537 | 551 | 3,600 |
2011/05/13 | 550 | 553 | 545 | 553 | 3,500 |
2011/05/12 | 547 | 549 | 541 | 546 | 2,000 |
2011/05/11 | 545 | 545 | 535 | 540 | 900 |
2011/05/10 | 540 | 540 | 521 | 535 | 1,800 |
2011/05/09 | 549 | 549 | 542 | 548 | 1,000 |
2011/05/06 | 550 | 555 | 526 | 542 | 3,500 |
2011/05/02 | 540 | 554 | 531 | 541 | 1,100 |
2011/04/28 | 546 | 546 | 523 | 523 | 2,500 |
2011/04/27 | 552 | 552 | 538 | 546 | 900 |
2011/04/26 | 550 | 555 | 542 | 552 | 3,300 |
2011/04/25 | 515 | 560 | 510 | 540 | 12,400 |
2011/04/22 | 519 | 519 | 505 | 505 | 600 |
2011/04/21 | 517 | 517 | 510 | 517 | 900 |
2011/04/20 | 509 | 520 | 509 | 517 | 1,800 |
2011/04/19 | 519 | 519 | 500 | 519 | 1,500 |
2011/04/18 | 540 | 540 | 520 | 520 | 3,000 |
2011/04/15 | 558 | 558 | 522 | 522 | 6,600 |
2011/04/14 | 500 | 556 | 500 | 506 | 10,500 |
2011/04/13 | 485 | 492 | 485 | 492 | 1,900 |
2011/04/12 | 476 | 485 | 475 | 485 | 1,200 |
2011/04/11 | 475 | 481 | 470 | 481 | 3,000 |
2011/04/08 | 472 | 490 | 472 | 480 | 5,600 |
2011/04/07 | 482 | 484 | 470 | 480 | 3,300 |
2011/04/06 | 496 | 498 | 481 | 483 | 3,300 |
2011/04/05 | 497 | 498 | 496 | 496 | 600 |
2011/04/04 | 497 | 505 | 497 | 501 | 1,600 |
2011/04/01 | 503 | 505 | 496 | 500 | 3,000 |
2011/03/31 | 505 | 508 | 503 | 503 | 2,700 |
2011/03/30 | 505 | 505 | 495 | 503 | 900 |
2011/03/29 | 510 | 510 | 505 | 505 | 500 |
2011/03/28 | 495 | 495 | 483 | 484 | 2,500 |
2011/03/25 | 510 | 510 | 499 | 499 | 2,200 |
2011/03/24 | 511 | 511 | 510 | 510 | 1,600 |
2011/03/23 | 520 | 520 | 498 | 511 | 6,500 |
2011/03/22 | 497 | 520 | 497 | 520 | 6,900 |
2011/03/18 | 465 | 490 | 452 | 472 | 7,700 |
2011/03/17 | 441 | 470 | 441 | 464 | 2,600 |
2011/03/16 | 426 | 487 | 426 | 487 | 8,600 |
2011/03/15 | 500 | 500 | 415 | 450 | 15,200 |
2011/03/14 | 495 | 530 | 495 | 495 | 16,700 |
2011/03/11 | 601 | 601 | 595 | 595 | 5,100 |
2011/03/10 | 616 | 616 | 610 | 611 | 1,500 |
2011/03/09 | 606 | 615 | 603 | 609 | 2,100 |
2011/03/08 | 610 | 610 | 606 | 606 | 700 |
2011/03/07 | 611 | 611 | 606 | 606 | 1,400 |
2011/03/04 | 611 | 615 | 605 | 605 | 2,300 |
2011/03/03 | 600 | 604 | 591 | 600 | 3,700 |
2011/03/02 | 617 | 617 | 610 | 610 | 1,600 |
2011/03/01 | 609 | 621 | 608 | 621 | 2,700 |
2011/02/28 | 615 | 622 | 606 | 609 | 3,500 |
2011/02/25 | 611 | 611 | 598 | 605 | 6,200 |
2011/02/24 | 629 | 633 | 621 | 623 | 8,400 |
2011/02/23 | 660 | 666 | 660 | 666 | 5,600 |
2011/02/22 | 660 | 664 | 656 | 660 | 2,300 |
2011/02/21 | 670 | 670 | 653 | 663 | 6,700 |
2011/02/18 | 671 | 672 | 650 | 660 | 11,100 |
2011/02/17 | 685 | 685 | 671 | 671 | 6,200 |
2011/02/16 | 689 | 700 | 684 | 685 | 7,200 |
2011/02/15 | 690 | 690 | 681 | 685 | 2,200 |
2011/02/14 | 686 | 686 | 677 | 680 | 4,100 |
2011/02/10 | 678 | 683 | 671 | 672 | 5,100 |
2011/02/09 | 674 | 676 | 671 | 676 | 2,700 |
2011/02/08 | 679 | 679 | 670 | 678 | 2,900 |
2011/02/07 | 672 | 680 | 671 | 673 | 2,500 |
2011/02/04 | 669 | 672 | 665 | 672 | 1,800 |
2011/02/03 | 660 | 670 | 659 | 670 | 2,700 |
2011/02/02 | 647 | 650 | 647 | 650 | 3,900 |
2011/02/01 | 641 | 645 | 641 | 645 | 4,400 |
2011/01/31 | 658 | 660 | 644 | 645 | 5,900 |
2011/01/28 | 668 | 676 | 664 | 664 | 2,000 |
2011/01/27 | 687 | 687 | 666 | 676 | 3,900 |
2011/01/26 | 674 | 675 | 671 | 671 | 2,200 |
2011/01/25 | 687 | 689 | 668 | 674 | 6,500 |
2011/01/24 | 687 | 688 | 680 | 688 | 1,200 |
2011/01/21 | 688 | 689 | 679 | 689 | 3,900 |
2011/01/20 | 690 | 700 | 687 | 687 | 2,800 |
2011/01/19 | 696 | 704 | 689 | 689 | 6,400 |
2011/01/18 | 686 | 694 | 684 | 694 | 2,200 |
2011/01/17 | 687 | 690 | 678 | 685 | 7,900 |
2011/01/14 | 720 | 720 | 681 | 689 | 12,500 |
2011/01/13 | 718 | 730 | 715 | 720 | 10,200 |
2011/01/12 | 690 | 735 | 686 | 725 | 12,100 |
2011/01/11 | 650 | 712 | 645 | 693 | 17,100 |
2011/01/07 | 634 | 640 | 633 | 640 | 2,700 |
2011/01/06 | 631 | 635 | 631 | 634 | 1,700 |
2011/01/05 | 634 | 634 | 628 | 630 | 3,800 |
2011/01/04 | 645 | 645 | 626 | 633 | 3,300 |