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 |
---|---|---|---|---|---|
2012/12/28 | 940 | 958 | 939 | 951 | 8,700 |
2012/12/27 | 936 | 950 | 936 | 947 | 7,200 |
2012/12/26 | 926 | 939 | 923 | 930 | 5,200 |
2012/12/25 | 922 | 935 | 919 | 926 | 10,900 |
2012/12/21 | 921 | 924 | 916 | 918 | 22,000 |
2012/12/20 | 920 | 926 | 915 | 925 | 8,200 |
2012/12/19 | 928 | 930 | 924 | 926 | 11,100 |
2012/12/18 | 933 | 933 | 926 | 926 | 4,000 |
2012/12/17 | 934 | 935 | 927 | 930 | 6,800 |
2012/12/14 | 948 | 948 | 932 | 935 | 7,300 |
2012/12/13 | 950 | 954 | 945 | 949 | 10,300 |
2012/12/12 | 948 | 953 | 946 | 952 | 12,900 |
2012/12/11 | 950 | 959 | 945 | 955 | 24,400 |
2012/12/10 | 940 | 950 | 928 | 945 | 6,000 |
2012/12/07 | 929 | 930 | 925 | 925 | 2,500 |
2012/12/06 | 947 | 953 | 908 | 939 | 13,200 |
2012/12/05 | 941 | 953 | 941 | 952 | 4,800 |
2012/12/04 | 936 | 950 | 936 | 941 | 6,700 |
2012/12/03 | 915 | 931 | 905 | 926 | 9,200 |
2012/11/30 | 907 | 910 | 897 | 902 | 6,000 |
2012/11/29 | 903 | 910 | 897 | 910 | 3,100 |
2012/11/28 | 902 | 910 | 896 | 900 | 3,500 |
2012/11/27 | 908 | 914 | 898 | 899 | 7,300 |
2012/11/26 | 898 | 904 | 890 | 904 | 5,900 |
2012/11/22 | 895 | 895 | 873 | 893 | 7,500 |
2012/11/21 | 894 | 900 | 894 | 895 | 6,000 |
2012/11/20 | 888 | 892 | 876 | 892 | 8,600 |
2012/11/19 | 880 | 888 | 875 | 888 | 6,300 |
2012/11/16 | 870 | 870 | 860 | 868 | 6,300 |
2012/11/15 | 858 | 870 | 855 | 869 | 6,100 |
2012/11/14 | 851 | 859 | 851 | 851 | 7,500 |
2012/11/13 | 861 | 888 | 860 | 864 | 15,700 |
2012/11/12 | 878 | 879 | 869 | 873 | 17,100 |
2012/11/09 | 931 | 931 | 871 | 893 | 18,700 |
2012/11/08 | 946 | 946 | 928 | 932 | 6,900 |
2012/11/07 | 948 | 960 | 942 | 946 | 4,300 |
2012/11/06 | 960 | 969 | 936 | 945 | 10,600 |
2012/11/05 | 959 | 978 | 945 | 962 | 20,300 |
2012/11/02 | 934 | 948 | 926 | 930 | 15,900 |
2012/11/01 | 929 | 935 | 925 | 925 | 5,800 |
2012/10/31 | 926 | 933 | 922 | 931 | 6,100 |
2012/10/30 | 926 | 936 | 926 | 926 | 7,500 |
2012/10/29 | 925 | 940 | 907 | 935 | 19,700 |
2012/10/26 | 918 | 1,010 | 914 | 922 | 85,400 |
2012/10/25 | 911 | 923 | 906 | 914 | 11,300 |
2012/10/24 | 920 | 920 | 904 | 908 | 7,500 |
2012/10/23 | 950 | 950 | 920 | 923 | 10,300 |
2012/10/22 | 927 | 960 | 927 | 942 | 16,400 |
2012/10/19 | 895 | 956 | 895 | 938 | 31,600 |
2012/10/18 | 876 | 907 | 876 | 895 | 23,200 |
2012/10/17 | 881 | 889 | 854 | 882 | 45,100 |
2012/10/16 | 908 | 916 | 890 | 899 | 34,000 |
2012/10/15 | 933 | 933 | 874 | 908 | 65,900 |
2012/10/12 | 1,100 | 1,101 | 913 | 920 | 93,600 |
2012/10/11 | 1,120 | 1,120 | 1,101 | 1,101 | 8,700 |
2012/10/10 | 1,128 | 1,150 | 1,125 | 1,126 | 11,800 |
2012/10/09 | 1,123 | 1,130 | 1,122 | 1,130 | 2,900 |
2012/10/05 | 1,116 | 1,117 | 1,106 | 1,117 | 2,100 |
2012/10/04 | 1,113 | 1,120 | 1,112 | 1,118 | 7,400 |
2012/10/03 | 1,116 | 1,118 | 1,100 | 1,110 | 21,000 |
2012/10/02 | 1,120 | 1,124 | 1,112 | 1,123 | 3,200 |
2012/10/01 | 1,135 | 1,135 | 1,106 | 1,107 | 3,400 |
2012/09/28 | 1,130 | 1,138 | 1,116 | 1,135 | 4,300 |
2012/09/27 | 1,129 | 1,139 | 1,118 | 1,122 | 2,900 |
2012/09/26 | 1,134 | 1,149 | 1,100 | 1,129 | 22,400 |
2012/09/25 | 1,169 | 1,169 | 1,115 | 1,134 | 6,400 |
2012/09/24 | 1,150 | 1,200 | 1,150 | 1,169 | 27,600 |
2012/09/21 | 1,130 | 1,139 | 1,107 | 1,139 | 8,200 |
2012/09/20 | 1,120 | 1,143 | 1,094 | 1,126 | 19,900 |
2012/09/19 | 1,049 | 1,089 | 1,049 | 1,073 | 6,300 |
2012/09/18 | 1,080 | 1,080 | 1,038 | 1,049 | 21,600 |
2012/09/14 | 1,111 | 1,115 | 1,076 | 1,088 | 12,700 |
2012/09/13 | 1,131 | 1,133 | 1,100 | 1,105 | 8,800 |
2012/09/12 | 1,100 | 1,133 | 1,050 | 1,133 | 24,900 |
2012/09/11 | 1,150 | 1,157 | 1,095 | 1,112 | 23,800 |
2012/09/10 | 1,145 | 1,175 | 1,132 | 1,145 | 9,600 |
2012/09/07 | 1,120 | 1,139 | 1,112 | 1,138 | 10,400 |
2012/09/06 | 1,145 | 1,145 | 1,101 | 1,101 | 9,900 |
2012/09/05 | 1,149 | 1,176 | 1,112 | 1,145 | 8,500 |
2012/09/04 | 1,175 | 1,180 | 1,131 | 1,179 | 12,100 |
2012/09/03 | 1,184 | 1,184 | 1,159 | 1,170 | 8,700 |
2012/08/31 | 1,121 | 1,200 | 1,110 | 1,200 | 20,800 |
2012/08/30 | 1,192 | 1,200 | 1,151 | 1,151 | 17,700 |
2012/08/29 | 1,185 | 1,224 | 1,170 | 1,199 | 18,500 |
2012/08/28 | 1,228 | 1,258 | 1,150 | 1,200 | 51,600 |
2012/08/27 | 1,239 | 1,240 | 1,190 | 1,233 | 42,000 |
2012/08/24 | 1,133 | 1,240 | 1,133 | 1,196 | 51,300 |
2012/08/23 | 1,078 | 1,190 | 1,071 | 1,189 | 46,500 |
2012/08/22 | 1,035 | 1,100 | 1,031 | 1,065 | 23,100 |
2012/08/21 | 1,043 | 1,049 | 1,020 | 1,038 | 47,600 |
2012/08/20 | 1,019 | 1,085 | 1,011 | 1,050 | 115,300 |
2012/08/17 | 951 | 954 | 920 | 935 | 32,900 |
2012/08/16 | 962 | 969 | 948 | 948 | 21,800 |
2012/08/15 | 968 | 1,020 | 965 | 981 | 8,900 |
2012/08/14 | 966 | 966 | 950 | 965 | 3,400 |
2012/08/13 | 948 | 963 | 938 | 956 | 8,400 |
2012/08/10 | 963 | 965 | 955 | 955 | 6,300 |
2012/08/09 | 955 | 974 | 955 | 961 | 7,400 |
2012/08/08 | 1,000 | 1,000 | 958 | 969 | 27,600 |
2012/08/07 | 968 | 1,010 | 962 | 1,010 | 9,600 |
2012/08/06 | 995 | 995 | 959 | 965 | 11,600 |
2012/08/03 | 1,002 | 1,004 | 978 | 980 | 27,000 |
2012/08/02 | 997 | 1,070 | 995 | 1,044 | 49,400 |
2012/08/01 | 980 | 1,005 | 955 | 967 | 26,700 |
2012/07/31 | 900 | 985 | 899 | 982 | 17,700 |
2012/07/30 | 895 | 899 | 884 | 895 | 7,100 |
2012/07/27 | 885 | 900 | 880 | 882 | 24,100 |
2012/07/26 | 883 | 885 | 876 | 879 | 7,100 |
2012/07/25 | 892 | 897 | 883 | 883 | 4,500 |
2012/07/24 | 894 | 900 | 883 | 900 | 6,600 |
2012/07/23 | 900 | 900 | 870 | 894 | 4,900 |
2012/07/20 | 890 | 899 | 888 | 899 | 3,100 |
2012/07/19 | 900 | 900 | 890 | 890 | 8,100 |
2012/07/18 | 925 | 930 | 892 | 899 | 20,800 |
2012/07/17 | 954 | 980 | 925 | 926 | 23,700 |
2012/07/13 | 960 | 960 | 935 | 940 | 19,500 |
2012/07/12 | 915 | 1,049 | 890 | 960 | 84,000 |
2012/07/11 | 878 | 912 | 878 | 912 | 7,000 |
2012/07/10 | 874 | 889 | 873 | 889 | 2,500 |
2012/07/09 | 890 | 893 | 870 | 870 | 1,700 |
2012/07/06 | 872 | 880 | 872 | 880 | 14,100 |
2012/07/05 | 870 | 880 | 870 | 872 | 2,900 |
2012/07/04 | 856 | 870 | 856 | 870 | 1,500 |
2012/07/03 | 855 | 857 | 853 | 857 | 1,200 |
2012/07/02 | 859 | 859 | 853 | 857 | 1,900 |
2012/06/29 | 840 | 861 | 840 | 859 | 2,300 |
2012/06/28 | 851 | 851 | 847 | 847 | 800 |
2012/06/27 | 850 | 850 | 850 | 850 | 800 |
2012/06/26 | 860 | 860 | 850 | 850 | 800 |
2012/06/25 | 858 | 858 | 852 | 853 | 400 |
2012/06/22 | 856 | 856 | 843 | 843 | 1,400 |
2012/06/21 | 851 | 860 | 851 | 860 | 800 |
2012/06/20 | 845 | 860 | 845 | 851 | 800 |
2012/06/19 | 835 | 850 | 835 | 838 | 800 |
2012/06/18 | 855 | 860 | 831 | 832 | 6,200 |
2012/06/15 | 905 | 905 | 870 | 870 | 4,700 |
2012/06/14 | 875 | 875 | 860 | 860 | 2,100 |
2012/06/13 | 900 | 913 | 887 | 887 | 8,800 |
2012/06/12 | 885 | 909 | 885 | 905 | 16,300 |
2012/06/11 | 898 | 941 | 870 | 915 | 31,600 |
2012/06/08 | 887 | 900 | 868 | 898 | 18,700 |
2012/06/07 | 770 | 889 | 770 | 880 | 26,800 |
2012/06/06 | 746 | 754 | 746 | 754 | 900 |
2012/06/05 | 745 | 748 | 742 | 746 | 1,400 |
2012/06/04 | 755 | 755 | 730 | 740 | 3,100 |
2012/06/01 | 775 | 775 | 760 | 760 | 700 |
2012/05/31 | 760 | 770 | 760 | 770 | 400 |
2012/05/30 | 770 | 775 | 754 | 754 | 700 |
2012/05/28 | 806 | 821 | 741 | 775 | 4,100 |
2012/05/25 | 757 | 757 | 731 | 731 | 6,600 |
2012/05/24 | 765 | 765 | 753 | 765 | 700 |
2012/05/23 | 781 | 781 | 747 | 751 | 8,000 |
2012/05/22 | 766 | 780 | 766 | 780 | 600 |
2012/05/21 | 760 | 760 | 759 | 760 | 9,000 |
2012/05/18 | 760 | 787 | 760 | 760 | 2,300 |
2012/05/17 | 745 | 767 | 745 | 760 | 7,600 |
2012/05/16 | 779 | 779 | 750 | 760 | 10,100 |
2012/05/15 | 750 | 760 | 730 | 760 | 12,100 |
2012/05/14 | 785 | 785 | 755 | 760 | 13,100 |
2012/05/11 | 825 | 850 | 825 | 826 | 2,800 |
2012/05/10 | 780 | 810 | 780 | 810 | 1,600 |
2012/05/09 | 825 | 825 | 782 | 790 | 5,900 |
2012/05/08 | 830 | 840 | 830 | 830 | 2,600 |
2012/05/07 | 860 | 860 | 830 | 830 | 8,900 |
2012/05/02 | 867 | 870 | 862 | 864 | 2,500 |
2012/05/01 | 875 | 876 | 862 | 862 | 3,400 |
2012/04/27 | 870 | 877 | 865 | 866 | 8,600 |
2012/04/26 | 890 | 890 | 878 | 879 | 4,300 |
2012/04/25 | 878 | 890 | 876 | 890 | 3,000 |
2012/04/24 | 882 | 885 | 878 | 878 | 4,300 |
2012/04/23 | 883 | 888 | 883 | 884 | 3,400 |
2012/04/20 | 887 | 895 | 882 | 895 | 6,000 |
2012/04/19 | 879 | 899 | 879 | 899 | 4,600 |
2012/04/18 | 902 | 909 | 875 | 891 | 27,500 |
2012/04/17 | 902 | 918 | 884 | 912 | 9,000 |
2012/04/16 | 948 | 948 | 911 | 911 | 14,400 |
2012/04/13 | 930 | 945 | 881 | 900 | 23,300 |
2012/04/12 | 913 | 940 | 913 | 916 | 19,100 |
2012/04/11 | 882 | 908 | 881 | 903 | 7,900 |
2012/04/10 | 871 | 903 | 870 | 891 | 6,800 |
2012/04/09 | 888 | 920 | 875 | 886 | 11,100 |
2012/04/06 | 841 | 852 | 841 | 849 | 3,100 |
2012/04/05 | 825 | 846 | 825 | 835 | 3,500 |
2012/04/04 | 869 | 869 | 848 | 848 | 4,700 |
2012/04/03 | 855 | 894 | 855 | 869 | 14,600 |
2012/04/02 | 830 | 850 | 830 | 840 | 2,100 |
2012/03/30 | 820 | 840 | 815 | 830 | 5,500 |
2012/03/29 | 809 | 820 | 809 | 820 | 1,400 |
2012/03/28 | 798 | 815 | 798 | 813 | 1,600 |
2012/03/27 | 817 | 820 | 811 | 811 | 2,600 |
2012/03/26 | 790 | 810 | 790 | 810 | 2,900 |
2012/03/23 | 787 | 790 | 760 | 789 | 5,100 |
2012/03/22 | 795 | 796 | 787 | 789 | 3,000 |
2012/03/21 | 784 | 799 | 783 | 783 | 3,200 |
2012/03/19 | 782 | 803 | 770 | 794 | 12,000 |
2012/03/16 | 819 | 819 | 765 | 809 | 7,200 |
2012/03/15 | 834 | 834 | 805 | 825 | 4,600 |
2012/03/14 | 840 | 850 | 840 | 849 | 8,400 |
2012/03/13 | 825 | 830 | 801 | 830 | 11,100 |
2012/03/12 | 770 | 850 | 770 | 810 | 14,400 |
2012/03/09 | 725 | 750 | 725 | 750 | 12,300 |
2012/03/08 | 709 | 722 | 709 | 722 | 6,900 |
2012/03/07 | 710 | 710 | 701 | 709 | 2,200 |
2012/03/06 | 709 | 710 | 706 | 708 | 3,000 |
2012/03/05 | 696 | 709 | 694 | 709 | 5,700 |
2012/03/02 | 696 | 696 | 692 | 695 | 2,200 |
2012/03/01 | 700 | 700 | 692 | 696 | 1,900 |
2012/02/29 | 703 | 703 | 693 | 700 | 5,900 |
2012/02/28 | 707 | 707 | 704 | 704 | 1,700 |
2012/02/27 | 703 | 707 | 696 | 707 | 13,800 |
2012/02/24 | 713 | 731 | 711 | 728 | 13,400 |
2012/02/23 | 714 | 715 | 705 | 710 | 5,200 |
2012/02/22 | 701 | 711 | 701 | 710 | 3,800 |
2012/02/21 | 703 | 715 | 700 | 700 | 9,100 |
2012/02/20 | 705 | 705 | 700 | 700 | 2,100 |
2012/02/17 | 696 | 704 | 696 | 701 | 1,600 |
2012/02/16 | 710 | 710 | 693 | 693 | 12,100 |
2012/02/15 | 721 | 733 | 710 | 716 | 8,000 |
2012/02/14 | 719 | 730 | 716 | 726 | 7,000 |
2012/02/13 | 719 | 727 | 719 | 727 | 2,900 |
2012/02/10 | 712 | 730 | 712 | 720 | 4,100 |
2012/02/09 | 719 | 720 | 710 | 712 | 3,500 |
2012/02/08 | 723 | 724 | 715 | 717 | 2,700 |
2012/02/07 | 707 | 723 | 707 | 723 | 3,400 |
2012/02/06 | 734 | 734 | 699 | 707 | 7,300 |
2012/02/03 | 729 | 735 | 729 | 733 | 1,700 |
2012/02/02 | 727 | 729 | 723 | 729 | 3,700 |
2012/02/01 | 736 | 738 | 715 | 725 | 4,500 |
2012/01/31 | 732 | 750 | 729 | 737 | 8,700 |
2012/01/30 | 705 | 755 | 705 | 740 | 11,900 |
2012/01/27 | 700 | 705 | 700 | 705 | 4,300 |
2012/01/26 | 688 | 700 | 688 | 700 | 1,700 |
2012/01/25 | 684 | 688 | 665 | 688 | 10,200 |
2012/01/24 | 697 | 697 | 687 | 687 | 5,600 |
2012/01/23 | 708 | 708 | 686 | 698 | 4,500 |
2012/01/20 | 712 | 712 | 691 | 708 | 5,400 |
2012/01/19 | 724 | 730 | 702 | 715 | 10,900 |
2012/01/18 | 745 | 745 | 721 | 730 | 11,300 |
2012/01/17 | 696 | 794 | 690 | 743 | 47,500 |
2012/01/16 | 695 | 696 | 681 | 694 | 19,700 |
2012/01/13 | 630 | 710 | 630 | 680 | 33,400 |
2012/01/12 | 620 | 624 | 620 | 622 | 5,000 |
2012/01/11 | 619 | 620 | 611 | 620 | 2,800 |
2012/01/10 | 621 | 624 | 618 | 619 | 3,300 |
2012/01/06 | 622 | 623 | 620 | 621 | 1,100 |
2012/01/05 | 620 | 624 | 614 | 618 | 600 |
2012/01/04 | 605 | 620 | 605 | 615 | 1,800 |