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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,662 | 1,720 | 1,662 | 1,720 | 8,400 |
| 2013/12/27 | 1,652 | 1,658 | 1,635 | 1,635 | 7,600 |
| 2013/12/26 | 1,615 | 1,634 | 1,615 | 1,630 | 5,000 |
| 2013/12/25 | 1,605 | 1,614 | 1,603 | 1,603 | 11,100 |
| 2013/12/24 | 1,620 | 1,623 | 1,602 | 1,602 | 11,900 |
| 2013/12/20 | 1,598 | 1,625 | 1,585 | 1,623 | 11,700 |
| 2013/12/19 | 1,595 | 1,595 | 1,580 | 1,590 | 6,200 |
| 2013/12/18 | 1,615 | 1,620 | 1,593 | 1,596 | 5,900 |
| 2013/12/17 | 1,601 | 1,609 | 1,601 | 1,604 | 1,900 |
| 2013/12/16 | 1,620 | 1,625 | 1,601 | 1,601 | 9,500 |
| 2013/12/13 | 1,618 | 1,618 | 1,600 | 1,611 | 2,400 |
| 2013/12/12 | 1,600 | 1,606 | 1,599 | 1,601 | 3,500 |
| 2013/12/11 | 1,614 | 1,620 | 1,580 | 1,590 | 17,400 |
| 2013/12/10 | 1,588 | 1,600 | 1,570 | 1,583 | 17,300 |
| 2013/12/09 | 1,561 | 1,579 | 1,558 | 1,571 | 8,500 |
| 2013/12/06 | 1,547 | 1,554 | 1,547 | 1,548 | 1,800 |
| 2013/12/05 | 1,546 | 1,558 | 1,546 | 1,554 | 1,400 |
| 2013/12/04 | 1,551 | 1,563 | 1,546 | 1,553 | 5,700 |
| 2013/12/03 | 1,562 | 1,565 | 1,555 | 1,556 | 2,700 |
| 2013/12/02 | 1,555 | 1,560 | 1,545 | 1,556 | 4,200 |
| 2013/11/29 | 1,570 | 1,576 | 1,555 | 1,555 | 8,600 |
| 2013/11/28 | 1,581 | 1,581 | 1,553 | 1,560 | 10,200 |
| 2013/11/27 | 1,562 | 1,588 | 1,540 | 1,588 | 23,800 |
| 2013/11/26 | 1,564 | 1,564 | 1,545 | 1,549 | 4,200 |
| 2013/11/25 | 1,598 | 1,598 | 1,553 | 1,553 | 11,400 |
| 2013/11/22 | 1,590 | 1,600 | 1,585 | 1,585 | 6,000 |
| 2013/11/21 | 1,591 | 1,596 | 1,571 | 1,590 | 7,400 |
| 2013/11/20 | 1,550 | 1,597 | 1,550 | 1,591 | 12,000 |
| 2013/11/19 | 1,549 | 1,550 | 1,536 | 1,550 | 6,100 |
| 2013/11/18 | 1,543 | 1,545 | 1,534 | 1,545 | 6,400 |
| 2013/11/15 | 1,539 | 1,549 | 1,535 | 1,543 | 5,900 |
| 2013/11/14 | 1,542 | 1,548 | 1,540 | 1,540 | 4,400 |
| 2013/11/13 | 1,545 | 1,550 | 1,541 | 1,541 | 2,600 |
| 2013/11/12 | 1,550 | 1,550 | 1,545 | 1,545 | 3,900 |
| 2013/11/11 | 1,545 | 1,552 | 1,545 | 1,548 | 4,600 |
| 2013/11/08 | 1,547 | 1,552 | 1,539 | 1,552 | 3,100 |
| 2013/11/07 | 1,552 | 1,552 | 1,542 | 1,547 | 2,400 |
| 2013/11/06 | 1,542 | 1,552 | 1,535 | 1,552 | 6,100 |
| 2013/11/05 | 1,564 | 1,565 | 1,545 | 1,551 | 3,700 |
| 2013/11/01 | 1,574 | 1,577 | 1,550 | 1,562 | 5,400 |
| 2013/10/31 | 1,580 | 1,590 | 1,565 | 1,570 | 5,500 |
| 2013/10/30 | 1,599 | 1,605 | 1,580 | 1,585 | 6,400 |
| 2013/10/29 | 1,600 | 1,600 | 1,588 | 1,595 | 3,300 |
| 2013/10/28 | 1,625 | 1,630 | 1,584 | 1,595 | 22,000 |
| 2013/10/25 | 1,675 | 1,684 | 1,605 | 1,635 | 30,000 |
| 2013/10/24 | 1,670 | 1,703 | 1,637 | 1,672 | 23,000 |
| 2013/10/23 | 1,770 | 1,785 | 1,700 | 1,729 | 24,100 |
| 2013/10/22 | 1,731 | 1,765 | 1,720 | 1,759 | 26,400 |
| 2013/10/21 | 1,650 | 1,765 | 1,650 | 1,701 | 33,400 |
| 2013/10/18 | 1,616 | 1,650 | 1,602 | 1,645 | 26,300 |
| 2013/10/17 | 1,634 | 1,648 | 1,585 | 1,614 | 23,500 |
| 2013/10/16 | 1,511 | 1,555 | 1,511 | 1,554 | 14,200 |
| 2013/10/15 | 1,530 | 1,530 | 1,501 | 1,519 | 10,300 |
| 2013/10/11 | 1,488 | 1,500 | 1,480 | 1,500 | 10,000 |
| 2013/10/10 | 1,550 | 1,583 | 1,471 | 1,489 | 20,200 |
| 2013/10/09 | 1,508 | 1,543 | 1,502 | 1,532 | 4,100 |
| 2013/10/08 | 1,500 | 1,507 | 1,456 | 1,489 | 3,400 |
| 2013/10/07 | 1,488 | 1,502 | 1,473 | 1,498 | 3,700 |
| 2013/10/04 | 1,505 | 1,520 | 1,480 | 1,491 | 2,600 |
| 2013/10/03 | 1,520 | 1,539 | 1,490 | 1,505 | 4,900 |
| 2013/10/02 | 1,590 | 1,590 | 1,530 | 1,530 | 2,800 |
| 2013/10/01 | 1,568 | 1,590 | 1,561 | 1,570 | 2,000 |
| 2013/09/30 | 1,580 | 1,580 | 1,563 | 1,575 | 6,600 |
| 2013/09/27 | 1,571 | 1,629 | 1,571 | 1,575 | 11,400 |
| 2013/09/26 | 1,508 | 1,550 | 1,503 | 1,550 | 1,300 |
| 2013/09/25 | 1,538 | 1,555 | 1,537 | 1,538 | 6,200 |
| 2013/09/24 | 1,504 | 1,539 | 1,500 | 1,538 | 6,200 |
| 2013/09/20 | 1,515 | 1,515 | 1,485 | 1,495 | 6,200 |
| 2013/09/19 | 1,501 | 1,517 | 1,485 | 1,486 | 12,200 |
| 2013/09/18 | 1,495 | 1,500 | 1,495 | 1,499 | 1,700 |
| 2013/09/17 | 1,476 | 1,480 | 1,473 | 1,479 | 6,000 |
| 2013/09/13 | 1,500 | 1,505 | 1,471 | 1,478 | 1,600 |
| 2013/09/12 | 1,510 | 1,518 | 1,485 | 1,500 | 2,300 |
| 2013/09/11 | 1,475 | 1,520 | 1,475 | 1,504 | 8,400 |
| 2013/09/10 | 1,430 | 1,470 | 1,430 | 1,470 | 6,900 |
| 2013/09/09 | 1,407 | 1,445 | 1,407 | 1,421 | 8,300 |
| 2013/09/06 | 1,408 | 1,423 | 1,405 | 1,405 | 3,600 |
| 2013/09/05 | 1,404 | 1,416 | 1,404 | 1,416 | 1,100 |
| 2013/09/04 | 1,421 | 1,440 | 1,420 | 1,420 | 2,900 |
| 2013/09/03 | 1,401 | 1,423 | 1,401 | 1,420 | 2,500 |
| 2013/09/02 | 1,413 | 1,420 | 1,405 | 1,418 | 2,200 |
| 2013/08/30 | 1,420 | 1,421 | 1,411 | 1,421 | 1,000 |
| 2013/08/29 | 1,408 | 1,456 | 1,408 | 1,415 | 8,500 |
| 2013/08/28 | 1,450 | 1,450 | 1,386 | 1,436 | 2,000 |
| 2013/08/27 | 1,426 | 1,436 | 1,420 | 1,436 | 3,900 |
| 2013/08/26 | 1,400 | 1,426 | 1,400 | 1,426 | 2,000 |
| 2013/08/23 | 1,408 | 1,413 | 1,393 | 1,393 | 2,400 |
| 2013/08/22 | 1,390 | 1,408 | 1,390 | 1,405 | 1,900 |
| 2013/08/21 | 1,418 | 1,418 | 1,392 | 1,399 | 4,900 |
| 2013/08/20 | 1,413 | 1,421 | 1,402 | 1,402 | 1,900 |
| 2013/08/19 | 1,400 | 1,409 | 1,372 | 1,409 | 3,600 |
| 2013/08/16 | 1,381 | 1,398 | 1,369 | 1,398 | 4,400 |
| 2013/08/15 | 1,417 | 1,417 | 1,410 | 1,410 | 700 |
| 2013/08/14 | 1,399 | 1,409 | 1,390 | 1,400 | 3,100 |
| 2013/08/13 | 1,380 | 1,399 | 1,363 | 1,390 | 1,700 |
| 2013/08/12 | 1,370 | 1,370 | 1,360 | 1,360 | 2,700 |
| 2013/08/09 | 1,373 | 1,373 | 1,366 | 1,366 | 800 |
| 2013/08/08 | 1,383 | 1,401 | 1,373 | 1,373 | 2,000 |
| 2013/08/07 | 1,396 | 1,410 | 1,387 | 1,387 | 1,000 |
| 2013/08/06 | 1,406 | 1,410 | 1,402 | 1,410 | 2,300 |
| 2013/08/05 | 1,405 | 1,405 | 1,400 | 1,404 | 2,000 |
| 2013/08/02 | 1,402 | 1,402 | 1,379 | 1,390 | 2,000 |
| 2013/08/01 | 1,405 | 1,405 | 1,366 | 1,402 | 1,600 |
| 2013/07/31 | 1,415 | 1,415 | 1,388 | 1,392 | 3,100 |
| 2013/07/30 | 1,352 | 1,393 | 1,352 | 1,385 | 1,400 |
| 2013/07/29 | 1,395 | 1,399 | 1,352 | 1,352 | 3,400 |
| 2013/07/26 | 1,395 | 1,400 | 1,390 | 1,395 | 2,300 |
| 2013/07/25 | 1,413 | 1,415 | 1,401 | 1,412 | 1,200 |
| 2013/07/24 | 1,395 | 1,406 | 1,393 | 1,400 | 2,900 |
| 2013/07/23 | 1,405 | 1,417 | 1,401 | 1,402 | 1,100 |
| 2013/07/22 | 1,417 | 1,417 | 1,400 | 1,410 | 2,200 |
| 2013/07/19 | 1,424 | 1,424 | 1,401 | 1,401 | 3,800 |
| 2013/07/18 | 1,416 | 1,428 | 1,413 | 1,420 | 3,900 |
| 2013/07/17 | 1,450 | 1,450 | 1,412 | 1,439 | 7,400 |
| 2013/07/16 | 1,459 | 1,459 | 1,440 | 1,444 | 3,100 |
| 2013/07/12 | 1,465 | 1,465 | 1,442 | 1,459 | 8,100 |
| 2013/07/11 | 1,485 | 1,485 | 1,452 | 1,471 | 9,000 |
| 2013/07/10 | 1,485 | 1,570 | 1,465 | 1,474 | 37,200 |
| 2013/07/09 | 1,458 | 1,477 | 1,451 | 1,477 | 6,000 |
| 2013/07/08 | 1,470 | 1,499 | 1,451 | 1,454 | 11,800 |
| 2013/07/05 | 1,443 | 1,448 | 1,440 | 1,440 | 4,500 |
| 2013/07/04 | 1,450 | 1,451 | 1,430 | 1,445 | 2,000 |
| 2013/07/03 | 1,440 | 1,469 | 1,440 | 1,440 | 4,200 |
| 2013/07/02 | 1,450 | 1,460 | 1,435 | 1,450 | 3,700 |
| 2013/07/01 | 1,471 | 1,471 | 1,426 | 1,449 | 6,400 |
| 2013/06/28 | 1,460 | 1,460 | 1,401 | 1,441 | 7,000 |
| 2013/06/27 | 1,424 | 1,460 | 1,370 | 1,420 | 9,200 |
| 2013/06/26 | 1,450 | 1,450 | 1,364 | 1,364 | 5,400 |
| 2013/06/25 | 1,430 | 1,460 | 1,430 | 1,431 | 2,600 |
| 2013/06/24 | 1,490 | 1,490 | 1,430 | 1,461 | 2,700 |
| 2013/06/21 | 1,450 | 1,460 | 1,406 | 1,460 | 3,600 |
| 2013/06/20 | 1,463 | 1,472 | 1,463 | 1,470 | 800 |
| 2013/06/19 | 1,483 | 1,489 | 1,460 | 1,463 | 2,900 |
| 2013/06/18 | 1,449 | 1,469 | 1,449 | 1,457 | 3,300 |
| 2013/06/17 | 1,427 | 1,449 | 1,427 | 1,446 | 3,800 |
| 2013/06/14 | 1,450 | 1,459 | 1,420 | 1,435 | 3,900 |
| 2013/06/13 | 1,428 | 1,445 | 1,392 | 1,443 | 3,400 |
| 2013/06/12 | 1,411 | 1,429 | 1,400 | 1,429 | 3,800 |
| 2013/06/11 | 1,388 | 1,429 | 1,388 | 1,419 | 5,800 |
| 2013/06/10 | 1,345 | 1,380 | 1,340 | 1,373 | 4,800 |
| 2013/06/07 | 1,280 | 1,339 | 1,191 | 1,279 | 14,600 |
| 2013/06/06 | 1,388 | 1,409 | 1,300 | 1,350 | 13,800 |
| 2013/06/05 | 1,403 | 1,430 | 1,403 | 1,408 | 3,600 |
| 2013/06/04 | 1,412 | 1,414 | 1,370 | 1,385 | 5,900 |
| 2013/06/03 | 1,401 | 1,450 | 1,367 | 1,412 | 5,900 |
| 2013/05/31 | 1,390 | 1,405 | 1,390 | 1,401 | 2,800 |
| 2013/05/30 | 1,460 | 1,460 | 1,420 | 1,420 | 3,900 |
| 2013/05/29 | 1,420 | 1,472 | 1,420 | 1,460 | 4,600 |
| 2013/05/28 | 1,370 | 1,420 | 1,360 | 1,416 | 6,600 |
| 2013/05/27 | 1,392 | 1,439 | 1,392 | 1,400 | 10,800 |
| 2013/05/24 | 1,380 | 1,467 | 1,380 | 1,467 | 12,600 |
| 2013/05/23 | 1,454 | 1,473 | 1,362 | 1,362 | 25,200 |
| 2013/05/22 | 1,470 | 1,470 | 1,432 | 1,452 | 10,100 |
| 2013/05/21 | 1,533 | 1,533 | 1,480 | 1,483 | 4,800 |
| 2013/05/20 | 1,509 | 1,520 | 1,501 | 1,520 | 8,200 |
| 2013/05/17 | 1,420 | 1,516 | 1,420 | 1,505 | 8,400 |
| 2013/05/16 | 1,490 | 1,505 | 1,350 | 1,450 | 21,500 |
| 2013/05/15 | 1,590 | 1,636 | 1,475 | 1,494 | 27,700 |
| 2013/05/14 | 1,565 | 1,585 | 1,555 | 1,576 | 9,600 |
| 2013/05/13 | 1,550 | 1,592 | 1,530 | 1,536 | 12,200 |
| 2013/05/10 | 1,561 | 1,620 | 1,520 | 1,534 | 21,300 |
| 2013/05/09 | 1,650 | 1,650 | 1,550 | 1,566 | 19,000 |
| 2013/05/08 | 1,621 | 1,632 | 1,603 | 1,622 | 20,300 |
| 2013/05/07 | 1,597 | 1,649 | 1,580 | 1,624 | 29,700 |
| 2013/05/02 | 1,450 | 1,535 | 1,450 | 1,527 | 27,600 |
| 2013/05/01 | 1,440 | 1,500 | 1,440 | 1,451 | 40,600 |
| 2013/04/30 | 1,425 | 1,425 | 1,384 | 1,386 | 9,900 |
| 2013/04/26 | 1,429 | 1,434 | 1,400 | 1,401 | 11,700 |
| 2013/04/25 | 1,419 | 1,437 | 1,414 | 1,429 | 10,900 |
| 2013/04/24 | 1,441 | 1,446 | 1,420 | 1,420 | 12,600 |
| 2013/04/23 | 1,450 | 1,450 | 1,413 | 1,439 | 16,500 |
| 2013/04/22 | 1,398 | 1,430 | 1,387 | 1,430 | 27,500 |
| 2013/04/19 | 1,340 | 1,386 | 1,325 | 1,386 | 26,700 |
| 2013/04/18 | 1,320 | 1,350 | 1,305 | 1,340 | 16,700 |
| 2013/04/17 | 1,317 | 1,350 | 1,301 | 1,310 | 17,900 |
| 2013/04/16 | 1,300 | 1,310 | 1,292 | 1,297 | 20,000 |
| 2013/04/15 | 1,360 | 1,378 | 1,312 | 1,330 | 30,400 |
| 2013/04/12 | 1,442 | 1,450 | 1,291 | 1,345 | 68,600 |
| 2013/04/11 | 1,500 | 1,540 | 1,408 | 1,427 | 53,400 |
| 2013/04/10 | 1,333 | 1,488 | 1,325 | 1,477 | 64,300 |
| 2013/04/09 | 1,368 | 1,368 | 1,320 | 1,325 | 22,500 |
| 2013/04/08 | 1,264 | 1,339 | 1,264 | 1,339 | 31,100 |
| 2013/04/05 | 1,250 | 1,255 | 1,231 | 1,250 | 16,300 |
| 2013/04/04 | 1,212 | 1,230 | 1,212 | 1,230 | 7,000 |
| 2013/04/03 | 1,270 | 1,270 | 1,220 | 1,235 | 9,100 |
| 2013/04/02 | 1,205 | 1,256 | 1,185 | 1,240 | 22,200 |
| 2013/04/01 | 1,285 | 1,290 | 1,205 | 1,245 | 34,700 |
| 2013/03/29 | 1,260 | 1,270 | 1,227 | 1,240 | 12,000 |
| 2013/03/28 | 1,289 | 1,300 | 1,235 | 1,276 | 47,600 |
| 2013/03/27 | 1,226 | 1,227 | 1,182 | 1,200 | 10,400 |
| 2013/03/26 | 1,224 | 1,224 | 1,200 | 1,215 | 11,300 |
| 2013/03/25 | 1,220 | 1,239 | 1,211 | 1,224 | 27,600 |
| 2013/03/22 | 1,137 | 1,137 | 1,124 | 1,136 | 10,700 |
| 2013/03/21 | 1,130 | 1,145 | 1,118 | 1,138 | 14,200 |
| 2013/03/19 | 1,090 | 1,110 | 1,090 | 1,110 | 10,600 |
| 2013/03/18 | 1,112 | 1,116 | 1,090 | 1,090 | 14,100 |
| 2013/03/15 | 1,110 | 1,116 | 1,102 | 1,116 | 7,300 |
| 2013/03/14 | 1,113 | 1,128 | 1,105 | 1,120 | 5,700 |
| 2013/03/13 | 1,121 | 1,127 | 1,110 | 1,118 | 6,400 |
| 2013/03/12 | 1,130 | 1,149 | 1,112 | 1,116 | 8,500 |
| 2013/03/11 | 1,155 | 1,165 | 1,101 | 1,120 | 15,100 |
| 2013/03/08 | 1,098 | 1,190 | 1,098 | 1,165 | 27,300 |
| 2013/03/07 | 1,082 | 1,095 | 1,073 | 1,095 | 11,800 |
| 2013/03/06 | 1,068 | 1,080 | 1,065 | 1,072 | 14,700 |
| 2013/03/05 | 1,061 | 1,079 | 1,060 | 1,062 | 13,300 |
| 2013/03/04 | 1,054 | 1,062 | 1,047 | 1,057 | 17,100 |
| 2013/03/01 | 1,031 | 1,042 | 1,030 | 1,042 | 5,300 |
| 2013/02/28 | 1,032 | 1,038 | 1,029 | 1,032 | 3,400 |
| 2013/02/27 | 1,030 | 1,035 | 1,028 | 1,030 | 11,300 |
| 2013/02/26 | 1,006 | 1,038 | 1,005 | 1,030 | 16,200 |
| 2013/02/25 | 1,067 | 1,080 | 1,064 | 1,080 | 17,400 |
| 2013/02/22 | 1,059 | 1,062 | 1,050 | 1,060 | 6,700 |
| 2013/02/21 | 1,056 | 1,063 | 1,042 | 1,060 | 9,600 |
| 2013/02/20 | 1,061 | 1,066 | 1,051 | 1,061 | 5,900 |
| 2013/02/19 | 1,061 | 1,062 | 1,055 | 1,058 | 3,000 |
| 2013/02/18 | 1,030 | 1,064 | 1,027 | 1,055 | 8,100 |
| 2013/02/15 | 1,034 | 1,044 | 1,002 | 1,030 | 13,100 |
| 2013/02/14 | 1,050 | 1,064 | 1,045 | 1,060 | 4,100 |
| 2013/02/13 | 1,075 | 1,076 | 1,045 | 1,047 | 12,600 |
| 2013/02/12 | 1,080 | 1,083 | 1,076 | 1,082 | 9,300 |
| 2013/02/08 | 1,078 | 1,083 | 1,075 | 1,080 | 4,200 |
| 2013/02/07 | 1,079 | 1,084 | 1,075 | 1,077 | 5,800 |
| 2013/02/06 | 1,083 | 1,084 | 1,068 | 1,074 | 9,300 |
| 2013/02/05 | 1,085 | 1,089 | 1,074 | 1,080 | 9,300 |
| 2013/02/04 | 1,098 | 1,100 | 1,085 | 1,088 | 10,700 |
| 2013/02/01 | 1,102 | 1,102 | 1,074 | 1,082 | 10,200 |
| 2013/01/31 | 1,072 | 1,094 | 1,066 | 1,094 | 7,700 |
| 2013/01/30 | 1,065 | 1,074 | 1,056 | 1,066 | 10,600 |
| 2013/01/29 | 1,070 | 1,074 | 1,061 | 1,065 | 9,400 |
| 2013/01/28 | 1,065 | 1,077 | 1,061 | 1,063 | 6,800 |
| 2013/01/25 | 1,041 | 1,060 | 1,028 | 1,060 | 12,900 |
| 2013/01/24 | 1,055 | 1,055 | 1,025 | 1,046 | 9,500 |
| 2013/01/23 | 1,071 | 1,074 | 1,036 | 1,055 | 11,400 |
| 2013/01/22 | 1,074 | 1,082 | 1,059 | 1,073 | 10,700 |
| 2013/01/21 | 1,071 | 1,080 | 1,070 | 1,074 | 13,300 |
| 2013/01/18 | 1,052 | 1,070 | 1,052 | 1,070 | 6,000 |
| 2013/01/17 | 1,079 | 1,080 | 1,050 | 1,052 | 13,600 |
| 2013/01/16 | 1,112 | 1,112 | 1,055 | 1,081 | 13,800 |
| 2013/01/15 | 1,080 | 1,125 | 1,069 | 1,093 | 30,900 |
| 2013/01/11 | 1,023 | 1,053 | 1,013 | 1,053 | 31,500 |
| 2013/01/10 | 1,023 | 1,026 | 1,010 | 1,014 | 15,000 |
| 2013/01/09 | 1,000 | 1,002 | 990 | 1,002 | 8,000 |
| 2013/01/08 | 996 | 1,007 | 987 | 1,002 | 11,300 |
| 2013/01/07 | 975 | 989 | 966 | 989 | 24,700 |
| 2013/01/04 | 960 | 975 | 953 | 975 | 23,600 |