3093 (株)トレジャー・ファクトリーの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	620	632	617	630	5,500	78.75
2010-12-29	598	622	590	617	4,900	77.13
2010-12-28	597	598	585	588	4,700	73.50
2010-12-27	580	600	580	587	5,300	73.38
2010-12-24	596	630	570	580	10,400	72.50
2010-12-22	607	607	590	600	3,000	75
2010-12-21	618	618	605	607	3,200	75.88
2010-12-20	624	624	620	620	3,400	77.50
2010-12-17	636	636	616	616	5,200	77
2010-12-16	612	620	610	616	2,700	77
2010-12-15	620	623	612	612	3,500	76.50
2010-12-14	630	640	610	617	9,300	77.13
2010-12-13	585	622	585	622	5,600	77.75
2010-12-10	586	588	578	584	2,100	73
2010-12-09	590	590	576	576	2,000	72
2010-12-08	580	580	579	580	1,000	72.50
2010-12-07	566	580	566	573	1,600	71.63
2010-12-06	549	556	549	556	900	69.50
2010-12-03	565	565	540	548	3,200	68.50
2010-12-02	576	576	562	565	1,500	70.63
2010-12-01	580	580	566	575	2,100	71.88
2010-11-30	581	584	580	580	2,100	72.50
2010-11-29	580	587	575	575	1,700	71.88
2010-11-26	580	599	570	585	5,700	73.13
2010-11-25	549	560	548	560	4,700	70
2010-11-24	515	544	515	544	4,300	68
2010-11-22	510	520	510	520	3,400	65
2010-11-19	537	547	520	520	6,000	65
2010-11-18	544	545	535	538	1,300	67.25
2010-11-17	548	548	535	537	1,000	67.13
2010-11-16	540	545	532	538	1,200	67.25
2010-11-15	530	540	530	530	2,900	66.25
2010-11-12	530	532	525	526	2,100	65.75
2010-11-11	527	528	522	527	1,700	65.88
2010-11-10	521	527	515	526	1,500	65.75
2010-11-09	506	520	506	520	500	65
2010-11-08	515	525	510	515	900	64.38
2010-11-05	516	518	515	515	1,100	64.38
2010-11-02	498	505	490	505	2,500	63.13
2010-11-01	500	501	499	499	1,600	62.38
2010-10-29	505	506	500	500	700	62.50
2010-10-28	500	522	500	522	1,800	65.25
2010-10-27	507	517	490	505	2,400	63.13
2010-10-26	520	520	500	509	1,700	63.63
2010-10-25	522	523	520	520	900	65
2010-10-22	523	529	521	521	1,100	65.13
2010-10-21	530	530	528	528	600	66
2010-10-20	526	528	521	528	900	66
2010-10-19	535	535	525	525	400	65.63
2010-10-18	550	550	535	540	1,700	67.50
2010-10-15	530	545	521	545	3,400	68.13
2010-10-14	510	530	500	530	9,000	66.25
2010-10-13	535	553	518	520	4,400	65
2010-10-12	583	583	546	555	7,100	69.38
2010-10-08	591	600	591	593	2,100	74.13
2010-10-07	604	604	595	595	1,700	74.38
2010-10-06	600	607	595	600	4,100	75
2010-10-05	592	610	591	591	2,200	73.88
2010-10-04	611	613	600	600	4,700	75
2010-10-01	625	630	607	607	3,900	75.88
2010-09-30	640	645	634	634	700	79.25
2010-09-29	650	650	628	641	2,400	80.13
2010-09-28	632	640	630	630	900	78.75
2010-09-27	646	655	633	634	2,700	79.25
2010-09-24	645	648	632	646	2,300	80.75
2010-09-22	644	644	635	635	800	79.38
2010-09-21	648	650	640	647	3,100	80.88
2010-09-17	638	649	622	638	3,100	79.75
2010-09-16	612	638	612	618	900	77.25
2010-09-15	616	631	616	621	6,700	77.63
2010-09-14	600	613	600	612	1,500	76.50
2010-09-13	600	610	600	600	1,700	75
2010-09-10	614	614	591	595	1,500	74.38
2010-09-09	595	608	595	608	1,500	76
2010-09-08	600	600	590	590	1,000	73.75
2010-09-07	600	605	600	600	1,900	75
2010-09-06	596	600	586	600	3,700	75
2010-09-03	610	610	591	601	1,400	75.13
2010-09-02	597	597	590	590	900	73.75
2010-09-01	580	600	580	597	2,100	74.63
2010-08-31	586	596	582	585	1,300	73.13
2010-08-30	600	600	582	590	2,800	73.75
2010-08-27	610	610	588	590	1,900	73.75
2010-08-26	608	630	582	610	2,400	76.25
2010-08-25	635	635	608	615	3,700	76.88
2010-08-24	645	675	645	645	1,800	80.63
2010-08-23	645	675	645	650	1,400	81.25
2010-08-20	660	660	650	655	1,000	81.88
2010-08-19	645	661	645	660	4,000	82.50
2010-08-18	655	665	655	665	1,500	83.13
2010-08-17	675	680	656	656	700	82
2010-08-16	690	690	650	655	1,200	81.88
2010-08-13	712	712	683	690	2,000	86.25
2010-08-12	695	708	693	702	1,500	87.75
2010-08-11	700	709	700	709	400	88.63
2010-08-10	699	705	699	700	1,200	87.50
2010-08-09	703	714	695	714	1,000	89.25
2010-08-06	703	704	703	703	1,000	87.88
2010-08-05	703	705	703	704	1,200	88
2010-08-04	718	718	702	703	2,200	87.88
2010-08-03	735	735	718	724	3,000	90.50
2010-08-02	762	765	720	735	3,100	91.88
2010-07-30	757	757	742	747	1,200	93.38
2010-07-29	757	765	755	756	1,400	94.50
2010-07-28	764	765	760	760	600	95
2010-07-27	763	770	763	764	1,900	95.50
2010-07-26	765	765	761	763	1,300	95.38
2010-07-23	764	765	762	765	2,800	95.63
2010-07-22	765	775	761	763	3,100	95.38
2010-07-21	781	788	765	770	3,100	96.25
2010-07-20	819	819	782	782	2,400	97.75
2010-07-16	811	811	789	789	4,100	98.63
2010-07-15	825	827	810	826	3,300	103.25
2010-07-14	811	812	806	810	1,200	101.25
2010-07-13	815	828	811	811	2,900	101.38
2010-07-12	800	839	770	838	12,800	104.75
2010-07-09	756	777	755	768	5,000	96
2010-07-08	742	756	740	741	5,700	92.63
2010-07-07	753	753	734	738	2,300	92.25
2010-07-06	780	782	732	755	8,700	94.38
2010-07-05	801	804	787	787	3,100	98.38
2010-07-02	811	816	801	816	1,600	102
2010-07-01	820	840	801	820	7,000	102.50
2010-06-30	840	850	821	821	2,800	102.63
2010-06-29	850	862	845	855	5,900	106.88
2010-06-28	860	865	846	865	1,700	108.13
2010-06-25	861	865	860	861	2,600	107.63
2010-06-24	870	877	865	867	4,500	108.38
2010-06-23	880	881	879	879	2,000	109.88
2010-06-22	899	900	885	887	1,500	110.88
2010-06-21	897	900	889	899	1,400	112.38
2010-06-18	900	900	865	892	1,400	111.50
2010-06-17	921	921	900	901	2,500	112.63
2010-06-16	935	936	921	930	600	116.25
2010-06-15	938	938	938	938	800	117.25
2010-06-14	930	935	930	935	900	116.88
2010-06-11	918	918	918	918	100	114.75
2010-06-10	930	930	920	920	1,400	115
2010-06-09	903	903	902	902	400	112.75
2010-06-08	902	910	901	910	1,000	113.75
2010-06-07	905	919	905	917	1,100	114.63
2010-06-03	920	935	919	935	1,800	116.88
2010-06-02	929	930	920	930	700	116.25
2010-06-01	960	960	959	959	1,000	119.88
2010-05-31	950	950	950	950	900	118.75
2010-05-28	955	955	899	919	3,200	114.88
2010-05-27	910	940	910	940	200	117.50
2010-05-26	960	960	910	910	3,900	113.75
2010-05-25	940	940	910	910	900	113.75
2010-05-24	950	950	950	950	900	118.75
2010-05-21	940	940	911	940	4,600	117.50
2010-05-20	990	990	950	960	4,400	120
2010-05-19	1,000	1,001	1,000	1,000	1,500	125
2010-05-18	1,000	1,000	1,000	1,000	500	125
2010-05-17	1,031	1,046	961	1,000	4,300	125
2010-05-14	1,045	1,045	1,027	1,027	1,600	128.38
2010-05-13	1,040	1,050	1,040	1,050	1,500	131.25
2010-05-12	1,050	1,050	1,027	1,039	1,000	129.88
2010-05-11	1,050	1,055	1,050	1,051	2,300	131.38
2010-05-10	1,060	1,060	1,048	1,052	700	131.50
2010-05-07	1,058	1,065	1,050	1,064	11,000	133
2010-05-06	1,060	1,070	1,050	1,060	6,600	132.50
2010-04-30	1,050	1,065	1,050	1,051	1,900	131.38
2010-04-28	1,056	1,059	1,055	1,059	1,500	132.38
2010-04-27	1,050	1,070	1,050	1,060	6,500	132.50
2010-04-26	1,050	1,069	1,045	1,051	6,300	131.38
2010-04-23	1,060	1,060	1,050	1,050	600	131.25
2010-04-22	1,048	1,065	1,030	1,065	5,700	133.13
2010-04-21	1,030	1,039	1,025	1,030	1,400	128.75
2010-04-20	1,075	1,075	1,021	1,021	1,800	127.63
2010-04-19	1,076	1,079	1,049	1,072	6,500	134
2010-04-16	1,053	1,053	1,020	1,049	5,600	131.13
2010-04-15	1,079	1,079	1,046	1,053	18,600	131.63
2010-04-14	1,062	1,076	1,056	1,076	7,700	134.50
2010-04-13	1,053	1,074	1,046	1,046	11,800	130.75
2010-04-12	1,015	1,050	1,015	1,045	10,200	130.63
2010-04-09	1,005	1,025	1,000	1,005	2,300	125.63
2010-04-08	1,005	1,009	1,005	1,005	800	125.63
2010-04-07	1,002	1,005	1,002	1,005	300	125.63
2010-04-06	1,002	1,010	1,001	1,010	1,800	126.25
2010-04-05	1,023	1,023	1,000	1,017	2,300	127.13
2010-04-02	1,002	1,025	1,000	1,023	1,600	127.88
2010-04-01	1,025	1,025	1,000	1,000	2,600	125
2010-03-31	1,000	1,010	999	1,010	4,900	126.25
2010-03-30	1,000	1,002	996	996	1,700	124.50
2010-03-29	1,002	1,002	990	999	10,200	124.88
2010-03-26	1,001	1,002	995	1,001	6,200	125.13
2010-03-25	1,009	1,009	1,000	1,001	6,200	125.13
2010-03-24	970	1,046	970	1,010	17,900	126.25
2010-03-23	931	960	931	959	3,800	119.88
2010-03-19	932	935	932	935	2,600	116.88
2010-03-18	928	930	928	930	600	116.25
2010-03-17	926	929	926	928	1,100	116
2010-03-16	925	926	925	926	3,200	115.75
2010-03-15	935	935	925	925	2,200	115.63
2010-03-12	925	930	924	926	2,900	115.75
2010-03-11	928	928	925	925	900	115.63
2010-03-10	928	929	927	929	1,300	116.13
2010-03-09	928	940	928	940	1,800	117.50
2010-03-08	946	950	926	931	4,700	116.38
2010-03-05	940	945	931	936	3,200	117
2010-03-04	939	941	935	937	1,000	117.13
2010-03-03	927	939	926	939	3,600	117.38
2010-03-02	932	940	925	927	4,600	115.88
2010-03-01	934	936	926	927	3,100	115.88
2010-02-26	925	930	925	930	700	116.25
2010-02-25	925	930	925	930	2,400	116.25
2010-02-24	880	925	880	920	5,100	115
2010-02-23	186,504	187,000	186,400	186,504	19	116.57
2010-02-22	189,504	189,704	186,304	186,304	30	116.44
2010-02-19	187,000	187,000	185,704	187,000	13	116.88
2010-02-18	185,304	187,200	185,304	187,000	8	116.88
2010-02-17	186,000	186,800	185,000	185,304	36	115.82
2010-02-16	185,304	185,504	185,000	185,200	21	115.75
2010-02-15	187,000	187,000	185,504	185,504	16	115.94
2010-02-12	185,504	186,400	185,000	186,400	22	116.50
2010-02-10	185,200	186,504	185,104	185,104	17	115.69
2010-02-09	185,000	186,000	185,000	185,200	10	115.75
2010-02-08	185,200	185,504	185,200	185,504	4	115.94
2010-02-05	185,104	185,304	185,000	185,200	49	115.75
2010-02-04	186,000	187,704	185,304	187,000	19	116.88
2010-02-03	186,104	186,200	186,000	186,104	14	116.32
2010-02-02	190,904	190,904	186,600	186,600	15	116.63
2010-02-01	190,200	193,000	188,104	189,504	36	118.44
2010-01-29	196,600	196,600	187,000	189,904	66	118.69
2010-01-28	185,504	185,504	185,304	185,304	4	115.82
2010-01-27	186,000	186,000	185,504	185,504	7	115.94
2010-01-26	188,904	192,504	186,200	186,200	44	116.38
2010-01-25	185,200	188,904	185,200	188,904	23	118.07
2010-01-22	185,000	187,304	185,000	187,304	49	117.07
2010-01-21	185,504	185,600	185,104	185,400	20	115.88
2010-01-20	189,600	189,600	185,200	185,304	16	115.82
2010-01-19	186,504	186,600	185,000	185,600	39	116
2010-01-18	190,000	190,000	185,504	186,000	32	116.25
2010-01-15	196,000	197,504	190,504	190,600	45	119.13
2010-01-14	190,104	192,000	186,600	188,000	101	117.50
2010-01-13	185,504	186,000	185,000	185,200	68	115.75
2010-01-12	185,000	186,000	184,000	185,800	65	116.13
2010-01-08	185,600	186,000	185,600	186,000	5	116.25
2010-01-07	185,600	187,000	185,600	186,000	6	116.25
2010-01-06	188,000	188,000	185,504	185,504	12	115.94
2010-01-05	186,504	190,000	186,504	188,000	16	117.50
2010-01-04	186,504	187,400	185,504	185,904	8	116.19

分割・併合履歴： [2023-02-27]1株→2株 [2015-05-27]1株→2株 [2014-08-27]1株→2株 [2010-02-24]1株→200株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3093 (株)トレジャー・ファクトリー の時系列データ [2010年度]

3093 (株)トレジャー・ファクトリーの時系列データ [2010年度]