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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,080 | 1,119 | 1,080 | 1,117 | 44,800 |
| 2015/12/29 | 1,039 | 1,078 | 1,039 | 1,076 | 27,700 |
| 2015/12/28 | 1,040 | 1,060 | 1,036 | 1,039 | 34,800 |
| 2015/12/25 | 1,014 | 1,037 | 1,012 | 1,020 | 45,400 |
| 2015/12/24 | 1,036 | 1,046 | 1,010 | 1,012 | 45,100 |
| 2015/12/22 | 1,033 | 1,057 | 1,033 | 1,037 | 42,600 |
| 2015/12/21 | 1,021 | 1,039 | 1,015 | 1,036 | 53,500 |
| 2015/12/18 | 1,052 | 1,061 | 1,021 | 1,021 | 81,800 |
| 2015/12/17 | 1,056 | 1,083 | 1,038 | 1,064 | 71,700 |
| 2015/12/16 | 1,078 | 1,078 | 1,055 | 1,056 | 26,300 |
| 2015/12/15 | 1,073 | 1,096 | 1,071 | 1,071 | 29,300 |
| 2015/12/14 | 1,070 | 1,084 | 1,028 | 1,073 | 76,700 |
| 2015/12/11 | 1,116 | 1,119 | 1,096 | 1,100 | 42,900 |
| 2015/12/10 | 1,137 | 1,150 | 1,096 | 1,103 | 71,900 |
| 2015/12/09 | 1,154 | 1,169 | 1,137 | 1,137 | 41,000 |
| 2015/12/08 | 1,191 | 1,206 | 1,152 | 1,154 | 55,500 |
| 2015/12/07 | 1,191 | 1,220 | 1,191 | 1,194 | 20,800 |
| 2015/12/04 | 1,182 | 1,215 | 1,182 | 1,191 | 43,100 |
| 2015/12/03 | 1,220 | 1,224 | 1,195 | 1,211 | 48,900 |
| 2015/12/02 | 1,231 | 1,235 | 1,214 | 1,231 | 25,300 |
| 2015/12/01 | 1,228 | 1,243 | 1,225 | 1,239 | 32,700 |
| 2015/11/30 | 1,260 | 1,262 | 1,205 | 1,215 | 55,300 |
| 2015/11/27 | 1,275 | 1,280 | 1,260 | 1,262 | 18,100 |
| 2015/11/26 | 1,297 | 1,297 | 1,271 | 1,284 | 35,100 |
| 2015/11/25 | 1,288 | 1,291 | 1,271 | 1,271 | 24,200 |
| 2015/11/24 | 1,275 | 1,294 | 1,275 | 1,288 | 45,600 |
| 2015/11/20 | 1,252 | 1,282 | 1,252 | 1,276 | 45,000 |
| 2015/11/19 | 1,308 | 1,319 | 1,250 | 1,260 | 115,300 |
| 2015/11/18 | 1,295 | 1,339 | 1,293 | 1,326 | 77,900 |
| 2015/11/17 | 1,266 | 1,319 | 1,238 | 1,288 | 120,700 |
| 2015/11/16 | 1,266 | 1,266 | 1,232 | 1,236 | 49,100 |
| 2015/11/13 | 1,253 | 1,278 | 1,235 | 1,269 | 71,300 |
| 2015/11/12 | 1,250 | 1,290 | 1,232 | 1,275 | 158,100 |
| 2015/11/11 | 1,220 | 1,225 | 1,185 | 1,198 | 47,500 |
| 2015/11/10 | 1,153 | 1,208 | 1,153 | 1,204 | 120,600 |
| 2015/11/09 | 1,165 | 1,180 | 1,145 | 1,159 | 52,000 |
| 2015/11/06 | 1,128 | 1,165 | 1,127 | 1,160 | 47,500 |
| 2015/11/05 | 1,169 | 1,172 | 1,127 | 1,128 | 45,800 |
| 2015/11/04 | 1,164 | 1,194 | 1,164 | 1,169 | 36,600 |
| 2015/11/02 | 1,190 | 1,191 | 1,147 | 1,149 | 49,800 |
| 2015/10/30 | 1,200 | 1,200 | 1,172 | 1,184 | 36,100 |
| 2015/10/29 | 1,185 | 1,200 | 1,176 | 1,194 | 68,800 |
| 2015/10/28 | 1,170 | 1,178 | 1,152 | 1,176 | 39,500 |
| 2015/10/27 | 1,196 | 1,198 | 1,165 | 1,168 | 45,800 |
| 2015/10/26 | 1,211 | 1,211 | 1,187 | 1,190 | 55,800 |
| 2015/10/23 | 1,229 | 1,229 | 1,186 | 1,198 | 112,000 |
| 2015/10/22 | 1,200 | 1,208 | 1,184 | 1,197 | 62,900 |
| 2015/10/21 | 1,230 | 1,269 | 1,195 | 1,205 | 98,100 |
| 2015/10/20 | 1,270 | 1,271 | 1,228 | 1,230 | 58,400 |
| 2015/10/19 | 1,229 | 1,279 | 1,210 | 1,263 | 71,900 |
| 2015/10/16 | 1,270 | 1,270 | 1,207 | 1,229 | 142,800 |
| 2015/10/15 | 1,261 | 1,306 | 1,260 | 1,270 | 106,700 |
| 2015/10/14 | 1,354 | 1,382 | 1,300 | 1,301 | 145,600 |
| 2015/10/13 | 1,623 | 1,624 | 1,383 | 1,414 | 130,600 |
| 2015/10/09 | 1,590 | 1,647 | 1,565 | 1,630 | 62,600 |
| 2015/10/08 | 1,590 | 1,599 | 1,570 | 1,599 | 28,500 |
| 2015/10/07 | 1,548 | 1,592 | 1,514 | 1,592 | 32,800 |
| 2015/10/06 | 1,587 | 1,591 | 1,550 | 1,587 | 28,300 |
| 2015/10/05 | 1,583 | 1,583 | 1,550 | 1,567 | 13,300 |
| 2015/10/02 | 1,600 | 1,600 | 1,538 | 1,543 | 14,800 |
| 2015/10/01 | 1,575 | 1,594 | 1,558 | 1,584 | 29,500 |
| 2015/09/30 | 1,526 | 1,566 | 1,525 | 1,551 | 39,600 |
| 2015/09/29 | 1,513 | 1,549 | 1,506 | 1,506 | 51,100 |
| 2015/09/28 | 1,498 | 1,540 | 1,476 | 1,540 | 37,600 |
| 2015/09/25 | 1,476 | 1,493 | 1,457 | 1,493 | 25,300 |
| 2015/09/24 | 1,473 | 1,500 | 1,469 | 1,482 | 27,300 |
| 2015/09/18 | 1,500 | 1,503 | 1,450 | 1,481 | 50,600 |
| 2015/09/17 | 1,408 | 1,503 | 1,407 | 1,496 | 110,500 |
| 2015/09/16 | 1,380 | 1,400 | 1,352 | 1,399 | 27,400 |
| 2015/09/15 | 1,400 | 1,400 | 1,347 | 1,363 | 19,100 |
| 2015/09/14 | 1,398 | 1,404 | 1,361 | 1,367 | 18,600 |
| 2015/09/11 | 1,380 | 1,428 | 1,380 | 1,400 | 32,100 |
| 2015/09/10 | 1,367 | 1,394 | 1,316 | 1,385 | 33,500 |
| 2015/09/09 | 1,361 | 1,399 | 1,307 | 1,392 | 62,400 |
| 2015/09/08 | 1,300 | 1,339 | 1,265 | 1,313 | 53,900 |
| 2015/09/07 | 1,299 | 1,324 | 1,216 | 1,302 | 49,800 |
| 2015/09/04 | 1,280 | 1,326 | 1,252 | 1,306 | 83,900 |
| 2015/09/03 | 1,242 | 1,297 | 1,242 | 1,285 | 37,800 |
| 2015/09/02 | 1,150 | 1,259 | 1,150 | 1,220 | 41,300 |
| 2015/09/01 | 1,281 | 1,281 | 1,211 | 1,220 | 41,400 |
| 2015/08/31 | 1,300 | 1,300 | 1,275 | 1,293 | 32,500 |
| 2015/08/28 | 1,330 | 1,330 | 1,272 | 1,290 | 38,300 |
| 2015/08/27 | 1,300 | 1,328 | 1,272 | 1,288 | 55,400 |
| 2015/08/26 | 1,210 | 1,330 | 1,166 | 1,330 | 114,100 |
| 2015/08/25 | 1,100 | 1,255 | 1,060 | 1,121 | 213,700 |
| 2015/08/24 | 1,347 | 1,392 | 1,181 | 1,274 | 201,200 |
| 2015/08/21 | 1,425 | 1,449 | 1,380 | 1,402 | 77,600 |
| 2015/08/20 | 1,455 | 1,469 | 1,435 | 1,440 | 18,700 |
| 2015/08/19 | 1,475 | 1,475 | 1,446 | 1,446 | 21,900 |
| 2015/08/18 | 1,511 | 1,511 | 1,455 | 1,471 | 85,400 |
| 2015/08/17 | 1,444 | 1,474 | 1,444 | 1,470 | 25,600 |
| 2015/08/14 | 1,460 | 1,465 | 1,435 | 1,435 | 19,400 |
| 2015/08/13 | 1,420 | 1,455 | 1,420 | 1,445 | 24,500 |
| 2015/08/12 | 1,454 | 1,454 | 1,426 | 1,432 | 21,000 |
| 2015/08/11 | 1,444 | 1,466 | 1,443 | 1,450 | 20,800 |
| 2015/08/10 | 1,458 | 1,469 | 1,443 | 1,446 | 26,900 |
| 2015/08/07 | 1,471 | 1,471 | 1,440 | 1,457 | 29,400 |
| 2015/08/06 | 1,446 | 1,473 | 1,426 | 1,469 | 45,800 |
| 2015/08/05 | 1,431 | 1,447 | 1,421 | 1,432 | 52,700 |
| 2015/08/04 | 1,449 | 1,462 | 1,425 | 1,450 | 42,000 |
| 2015/08/03 | 1,476 | 1,476 | 1,435 | 1,451 | 56,400 |
| 2015/07/31 | 1,461 | 1,483 | 1,423 | 1,483 | 91,600 |
| 2015/07/30 | 1,492 | 1,496 | 1,452 | 1,461 | 38,500 |
| 2015/07/29 | 1,489 | 1,509 | 1,482 | 1,482 | 26,200 |
| 2015/07/28 | 1,457 | 1,487 | 1,440 | 1,480 | 43,200 |
| 2015/07/27 | 1,512 | 1,512 | 1,475 | 1,487 | 47,500 |
| 2015/07/24 | 1,560 | 1,560 | 1,507 | 1,528 | 56,000 |
| 2015/07/23 | 1,500 | 1,587 | 1,500 | 1,573 | 167,700 |
| 2015/07/22 | 1,502 | 1,506 | 1,473 | 1,499 | 55,600 |
| 2015/07/21 | 1,468 | 1,515 | 1,468 | 1,506 | 100,000 |
| 2015/07/17 | 1,468 | 1,468 | 1,443 | 1,453 | 64,300 |
| 2015/07/16 | 1,456 | 1,491 | 1,433 | 1,475 | 78,900 |
| 2015/07/15 | 1,482 | 1,498 | 1,445 | 1,460 | 91,300 |
| 2015/07/14 | 1,500 | 1,509 | 1,472 | 1,482 | 80,100 |
| 2015/07/13 | 1,550 | 1,550 | 1,472 | 1,488 | 171,300 |
| 2015/07/10 | 1,735 | 1,747 | 1,462 | 1,468 | 380,900 |
| 2015/07/09 | 1,568 | 1,715 | 1,477 | 1,711 | 197,500 |
| 2015/07/08 | 1,610 | 1,632 | 1,550 | 1,623 | 109,300 |
| 2015/07/07 | 1,569 | 1,638 | 1,566 | 1,635 | 159,100 |
| 2015/07/06 | 1,529 | 1,558 | 1,519 | 1,549 | 125,300 |
| 2015/07/03 | 1,505 | 1,534 | 1,471 | 1,530 | 115,400 |
| 2015/07/02 | 1,491 | 1,510 | 1,454 | 1,491 | 62,700 |
| 2015/07/01 | 1,427 | 1,455 | 1,427 | 1,432 | 30,900 |
| 2015/06/30 | 1,400 | 1,431 | 1,398 | 1,424 | 34,000 |
| 2015/06/29 | 1,419 | 1,449 | 1,403 | 1,421 | 34,400 |
| 2015/06/26 | 1,475 | 1,476 | 1,450 | 1,451 | 37,300 |
| 2015/06/25 | 1,490 | 1,502 | 1,473 | 1,476 | 28,300 |
| 2015/06/24 | 1,527 | 1,527 | 1,490 | 1,506 | 49,800 |
| 2015/06/23 | 1,475 | 1,529 | 1,461 | 1,527 | 82,500 |
| 2015/06/22 | 1,428 | 1,472 | 1,428 | 1,465 | 35,200 |
| 2015/06/19 | 1,428 | 1,436 | 1,419 | 1,427 | 21,200 |
| 2015/06/18 | 1,450 | 1,450 | 1,417 | 1,428 | 31,100 |
| 2015/06/17 | 1,465 | 1,465 | 1,416 | 1,431 | 38,600 |
| 2015/06/16 | 1,486 | 1,498 | 1,428 | 1,435 | 77,400 |
| 2015/06/15 | 1,519 | 1,519 | 1,486 | 1,502 | 19,200 |
| 2015/06/12 | 1,480 | 1,505 | 1,476 | 1,495 | 27,700 |
| 2015/06/11 | 1,432 | 1,478 | 1,432 | 1,475 | 19,500 |
| 2015/06/10 | 1,451 | 1,467 | 1,421 | 1,427 | 34,200 |
| 2015/06/09 | 1,510 | 1,510 | 1,431 | 1,468 | 42,200 |
| 2015/06/08 | 1,508 | 1,518 | 1,496 | 1,510 | 17,300 |
| 2015/06/05 | 1,490 | 1,518 | 1,490 | 1,505 | 23,900 |
| 2015/06/04 | 1,519 | 1,519 | 1,482 | 1,497 | 31,900 |
| 2015/06/03 | 1,499 | 1,510 | 1,482 | 1,508 | 23,900 |
| 2015/06/02 | 1,474 | 1,507 | 1,474 | 1,497 | 21,000 |
| 2015/06/01 | 1,456 | 1,483 | 1,456 | 1,474 | 33,100 |
| 2015/05/29 | 1,498 | 1,499 | 1,481 | 1,486 | 36,300 |
| 2015/05/28 | 1,507 | 1,511 | 1,485 | 1,498 | 21,800 |
| 2015/05/27 | 1,500 | 1,521 | 1,489 | 1,507 | 19,300 |
| 2015/05/27 | 1 -> 2.00 分割 | ||||
| 2015/05/26 | 3,045 | 3,055 | 3,020 | 3,035 | 19,700 |
| 2015/05/25 | 3,035 | 3,045 | 3,020 | 3,040 | 12,200 |
| 2015/05/22 | 3,030 | 3,035 | 2,993 | 3,005 | 20,600 |
| 2015/05/21 | 3,040 | 3,050 | 3,030 | 3,040 | 9,800 |
| 2015/05/20 | 3,040 | 3,045 | 3,025 | 3,040 | 14,400 |
| 2015/05/19 | 3,025 | 3,080 | 3,015 | 3,030 | 80,500 |
| 2015/05/18 | 3,120 | 3,160 | 3,095 | 3,095 | 21,400 |
| 2015/05/15 | 3,140 | 3,160 | 3,105 | 3,125 | 11,200 |
| 2015/05/14 | 3,140 | 3,140 | 3,095 | 3,105 | 6,800 |
| 2015/05/13 | 3,145 | 3,155 | 3,080 | 3,140 | 20,000 |
| 2015/05/12 | 3,135 | 3,135 | 3,100 | 3,125 | 10,900 |
| 2015/05/11 | 3,170 | 3,195 | 3,120 | 3,155 | 9,300 |
| 2015/05/08 | 3,190 | 3,240 | 3,125 | 3,200 | 13,500 |
| 2015/05/07 | 3,260 | 3,260 | 3,180 | 3,190 | 16,700 |
| 2015/05/01 | 3,285 | 3,285 | 3,185 | 3,260 | 28,400 |
| 2015/04/30 | 3,190 | 3,335 | 3,160 | 3,285 | 45,900 |
| 2015/04/28 | 3,090 | 3,185 | 3,070 | 3,135 | 43,200 |
| 2015/04/27 | 3,150 | 3,160 | 3,070 | 3,090 | 19,000 |
| 2015/04/24 | 3,175 | 3,175 | 3,110 | 3,130 | 14,900 |
| 2015/04/23 | 3,120 | 3,200 | 3,120 | 3,175 | 26,900 |
| 2015/04/22 | 3,155 | 3,195 | 3,135 | 3,140 | 27,500 |
| 2015/04/21 | 3,190 | 3,245 | 3,125 | 3,220 | 39,800 |
| 2015/04/20 | 3,050 | 3,195 | 3,025 | 3,175 | 22,000 |
| 2015/04/17 | 3,145 | 3,205 | 3,075 | 3,090 | 36,500 |
| 2015/04/16 | 3,300 | 3,305 | 3,105 | 3,145 | 42,500 |
| 2015/04/15 | 3,320 | 3,385 | 3,170 | 3,290 | 69,300 |
| 2015/04/14 | 3,240 | 3,310 | 3,100 | 3,280 | 134,800 |
| 2015/04/13 | 3,100 | 3,100 | 2,903 | 2,935 | 88,500 |
| 2015/04/10 | 2,879 | 3,150 | 2,832 | 3,150 | 116,500 |
| 2015/04/09 | 2,847 | 2,850 | 2,815 | 2,845 | 27,100 |
| 2015/04/08 | 2,778 | 2,820 | 2,750 | 2,812 | 32,500 |
| 2015/04/07 | 2,760 | 2,772 | 2,730 | 2,752 | 19,200 |
| 2015/04/06 | 2,698 | 2,745 | 2,696 | 2,740 | 16,400 |
| 2015/04/03 | 2,682 | 2,687 | 2,656 | 2,687 | 8,300 |
| 2015/04/02 | 2,670 | 2,692 | 2,650 | 2,675 | 10,500 |
| 2015/04/01 | 2,614 | 2,680 | 2,592 | 2,678 | 14,400 |
| 2015/03/31 | 2,645 | 2,645 | 2,598 | 2,614 | 8,200 |
| 2015/03/30 | 2,580 | 2,609 | 2,550 | 2,598 | 11,200 |
| 2015/03/27 | 2,598 | 2,637 | 2,550 | 2,575 | 15,100 |
| 2015/03/26 | 2,620 | 2,631 | 2,561 | 2,598 | 20,500 |
| 2015/03/25 | 2,655 | 2,688 | 2,620 | 2,640 | 20,300 |
| 2015/03/24 | 2,747 | 2,769 | 2,671 | 2,689 | 12,700 |
| 2015/03/23 | 2,774 | 2,782 | 2,700 | 2,723 | 16,600 |
| 2015/03/20 | 2,686 | 2,768 | 2,681 | 2,756 | 25,900 |
| 2015/03/19 | 2,714 | 2,728 | 2,671 | 2,688 | 21,600 |
| 2015/03/18 | 2,671 | 2,715 | 2,650 | 2,700 | 20,900 |
| 2015/03/17 | 2,682 | 2,710 | 2,634 | 2,708 | 24,600 |
| 2015/03/16 | 2,700 | 2,730 | 2,657 | 2,686 | 21,600 |
| 2015/03/13 | 2,633 | 2,722 | 2,592 | 2,688 | 57,600 |
| 2015/03/12 | 2,660 | 2,686 | 2,611 | 2,625 | 24,800 |
| 2015/03/11 | 2,691 | 2,715 | 2,652 | 2,655 | 28,500 |
| 2015/03/10 | 2,792 | 2,793 | 2,710 | 2,738 | 25,000 |
| 2015/03/09 | 2,662 | 2,775 | 2,662 | 2,758 | 28,000 |
| 2015/03/06 | 2,660 | 2,710 | 2,651 | 2,697 | 16,900 |
| 2015/03/05 | 2,602 | 2,676 | 2,602 | 2,661 | 20,200 |
| 2015/03/04 | 2,548 | 2,605 | 2,515 | 2,600 | 32,200 |
| 2015/03/03 | 2,644 | 2,665 | 2,560 | 2,564 | 41,100 |
| 2015/03/02 | 2,735 | 2,742 | 2,675 | 2,684 | 24,000 |
| 2015/02/27 | 2,741 | 2,764 | 2,716 | 2,757 | 13,600 |
| 2015/02/26 | 2,731 | 2,749 | 2,706 | 2,748 | 10,600 |
| 2015/02/25 | 2,700 | 2,744 | 2,677 | 2,731 | 30,300 |
| 2015/02/24 | 2,810 | 2,810 | 2,730 | 2,736 | 26,100 |
| 2015/02/23 | 2,770 | 2,815 | 2,755 | 2,811 | 16,700 |
| 2015/02/20 | 2,775 | 2,799 | 2,744 | 2,765 | 12,600 |
| 2015/02/19 | 2,701 | 2,811 | 2,701 | 2,802 | 18,100 |
| 2015/02/18 | 2,701 | 2,749 | 2,691 | 2,705 | 23,800 |
| 2015/02/17 | 2,728 | 2,764 | 2,670 | 2,732 | 29,800 |
| 2015/02/16 | 2,840 | 2,867 | 2,751 | 2,755 | 38,800 |
| 2015/02/13 | 2,900 | 2,900 | 2,862 | 2,866 | 18,700 |
| 2015/02/12 | 2,900 | 2,930 | 2,857 | 2,891 | 28,700 |
| 2015/02/10 | 2,860 | 2,898 | 2,840 | 2,898 | 15,300 |
| 2015/02/09 | 2,824 | 2,923 | 2,814 | 2,888 | 24,300 |
| 2015/02/06 | 2,940 | 2,940 | 2,802 | 2,830 | 18,000 |
| 2015/02/05 | 2,838 | 2,925 | 2,810 | 2,891 | 14,700 |
| 2015/02/04 | 2,818 | 2,878 | 2,790 | 2,846 | 24,600 |
| 2015/02/03 | 2,915 | 2,945 | 2,800 | 2,829 | 28,600 |
| 2015/02/02 | 2,869 | 2,948 | 2,826 | 2,923 | 33,200 |
| 2015/01/30 | 3,010 | 3,170 | 2,912 | 2,918 | 63,500 |
| 2015/01/29 | 2,892 | 3,085 | 2,892 | 3,010 | 130,400 |
| 2015/01/28 | 2,829 | 2,980 | 2,829 | 2,978 | 63,600 |
| 2015/01/27 | 2,837 | 2,837 | 2,770 | 2,781 | 23,400 |
| 2015/01/26 | 2,730 | 2,877 | 2,725 | 2,837 | 45,600 |
| 2015/01/23 | 2,900 | 2,912 | 2,738 | 2,751 | 71,500 |
| 2015/01/22 | 3,005 | 3,095 | 2,930 | 2,955 | 45,800 |
| 2015/01/21 | 2,948 | 3,095 | 2,910 | 3,050 | 41,300 |
| 2015/01/20 | 2,830 | 3,015 | 2,830 | 2,972 | 63,000 |
| 2015/01/19 | 2,800 | 2,869 | 2,755 | 2,830 | 59,700 |
| 2015/01/16 | 2,559 | 2,700 | 2,537 | 2,700 | 53,200 |
| 2015/01/15 | 2,625 | 2,709 | 2,500 | 2,601 | 62,700 |
| 2015/01/14 | 2,595 | 2,717 | 2,510 | 2,658 | 89,600 |
| 2015/01/13 | 2,510 | 2,600 | 2,509 | 2,590 | 43,500 |
| 2015/01/09 | 2,477 | 2,515 | 2,477 | 2,504 | 13,300 |
| 2015/01/08 | 2,480 | 2,520 | 2,451 | 2,477 | 14,600 |
| 2015/01/07 | 2,609 | 2,610 | 2,491 | 2,493 | 31,500 |
| 2015/01/06 | 2,579 | 2,628 | 2,561 | 2,601 | 27,500 |
| 2015/01/05 | 2,500 | 2,649 | 2,499 | 2,640 | 52,800 |