3093 (株)トレジャー・ファクトリーの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	598	605	598	605	1,800	75.63
2011-12-29	603	605	599	599	1,500	74.88
2011-12-28	604	605	601	601	1,000	75.13
2011-12-27	605	605	603	603	1,200	75.38
2011-12-26	600	603	600	603	1,600	75.38
2011-12-22	615	615	600	600	2,700	75
2011-12-21	616	616	612	612	1,700	76.50
2011-12-20	612	630	612	626	1,300	78.25
2011-12-19	620	626	616	616	1,600	77
2011-12-16	615	626	615	620	2,000	77.50
2011-12-15	611	625	607	625	3,500	78.13
2011-12-14	607	610	605	610	1,000	76.25
2011-12-13	603	607	603	604	800	75.50
2011-12-12	599	605	599	605	1,300	75.63
2011-12-09	595	602	595	601	1,800	75.13
2011-12-08	589	601	589	601	800	75.13
2011-12-07	599	601	593	594	600	74.25
2011-12-06	584	593	583	593	1,300	74.13
2011-12-05	602	604	590	591	1,400	73.88
2011-12-02	595	603	590	602	2,100	75.25
2011-12-01	594	595	594	595	600	74.38
2011-11-30	585	596	585	594	1,600	74.25
2011-11-29	595	595	585	595	1,600	74.38
2011-11-28	597	597	581	585	3,000	73.13
2011-11-25	551	559	551	559	1,100	69.88
2011-11-24	559	559	552	555	1,500	69.38
2011-11-22	569	569	551	560	2,000	70
2011-11-21	570	570	570	570	100	71.25
2011-11-18	573	573	570	570	400	71.25
2011-11-17	582	582	561	579	3,700	72.38
2011-11-16	586	589	586	589	600	73.63
2011-11-15	586	590	586	590	2,100	73.75
2011-11-14	572	578	572	578	1,200	72.25
2011-11-11	555	570	555	570	1,200	71.25
2011-11-10	562	562	555	555	1,600	69.38
2011-11-09	563	564	563	563	300	70.38
2011-11-08	573	573	565	571	1,800	71.38
2011-11-07	578	578	572	572	1,500	71.50
2011-11-04	579	586	575	575	2,400	71.88
2011-11-02	587	587	579	579	200	72.38
2011-11-01	581	588	581	588	300	73.50
2011-10-31	586	586	586	586	1,100	73.25
2011-10-28	583	586	583	583	800	72.88
2011-10-27	587	587	580	580	500	72.50
2011-10-26	585	588	585	588	500	73.50
2011-10-25	594	594	581	581	900	72.63
2011-10-24	579	580	571	580	800	72.50
2011-10-21	573	580	573	576	1,600	72
2011-10-20	580	590	575	580	1,700	72.50
2011-10-19	575	578	572	573	2,600	71.63
2011-10-18	580	581	578	581	1,200	72.63
2011-10-17	600	602	587	587	1,000	73.38
2011-10-14	580	602	580	600	4,500	75
2011-10-13	590	597	580	580	6,600	72.50
2011-10-12	600	606	595	600	11,600	75
2011-10-11	599	615	594	608	9,200	76
2011-10-07	580	590	580	590	3,200	73.75
2011-10-06	590	593	575	590	2,800	73.75
2011-10-05	556	590	547	580	8,500	72.50
2011-10-04	563	563	546	546	1,900	68.25
2011-10-03	555	560	550	557	1,500	69.63
2011-09-30	547	558	547	552	3,100	69
2011-09-29	557	557	547	547	4,900	68.38
2011-09-28	531	537	531	537	400	67.13
2011-09-27	530	531	524	530	3,000	66.25
2011-09-26	535	535	515	522	5,400	65.25
2011-09-22	571	571	558	558	800	69.75
2011-09-21	574	574	553	566	1,200	70.75
2011-09-20	579	579	579	579	500	72.38
2011-09-16	558	569	556	569	700	71.13
2011-09-15	569	575	552	562	3,100	70.25
2011-09-14	573	573	565	569	900	71.13
2011-09-13	590	590	565	565	1,800	70.63
2011-09-12	570	593	561	588	4,300	73.50
2011-09-09	565	568	565	568	300	71
2011-09-08	568	568	568	568	200	71
2011-09-07	577	577	565	565	1,700	70.63
2011-09-06	568	568	557	567	1,900	70.88
2011-09-05	561	581	560	562	2,200	70.25
2011-09-02	570	570	561	561	1,300	70.13
2011-09-01	570	570	560	561	800	70.13
2011-08-31	576	576	565	565	900	70.63
2011-08-30	573	573	551	566	4,400	70.75
2011-08-29	579	587	550	564	5,300	70.50
2011-08-26	561	574	560	562	2,400	70.25
2011-08-25	560	565	551	551	2,000	68.88
2011-08-24	545	555	545	555	200	69.38
2011-08-23	560	560	545	545	1,500	68.13
2011-08-22	553	558	550	550	800	68.75
2011-08-19	560	560	553	554	500	69.25
2011-08-18	569	569	569	569	100	71.13
2011-08-17	557	565	557	560	1,000	70
2011-08-16	555	555	552	554	900	69.25
2011-08-15	564	568	551	551	5,700	68.88
2011-08-12	560	569	548	566	4,200	70.75
2011-08-11	560	580	548	551	4,400	68.88
2011-08-10	576	576	557	557	3,600	69.63
2011-08-09	552	565	528	541	5,600	67.63
2011-08-08	570	580	561	561	2,800	70.13
2011-08-05	560	578	530	574	8,500	71.75
2011-08-04	570	588	570	588	1,900	73.50
2011-08-03	572	577	556	573	2,600	71.63
2011-08-02	574	576	561	574	4,000	71.75
2011-08-01	582	583	554	574	6,200	71.75
2011-07-29	591	591	583	583	900	72.88
2011-07-28	594	595	582	590	1,600	73.75
2011-07-27	582	597	582	595	700	74.38
2011-07-26	585	587	578	581	4,400	72.63
2011-07-25	588	590	580	587	2,600	73.38
2011-07-22	588	596	581	587	3,200	73.38
2011-07-21	586	600	585	590	3,100	73.75
2011-07-20	588	596	588	596	1,200	74.50
2011-07-19	604	604	580	588	6,500	73.50
2011-07-15	614	621	613	620	6,300	77.50
2011-07-14	607	608	594	608	4,900	76
2011-07-13	583	600	581	600	13,600	75
2011-07-12	558	588	557	579	17,200	72.38
2011-07-11	554	558	550	558	3,200	69.75
2011-07-08	545	555	545	555	900	69.38
2011-07-07	553	553	550	550	800	68.75
2011-07-06	555	558	550	550	1,600	68.75
2011-07-05	559	559	551	551	500	68.88
2011-07-04	549	557	549	554	2,700	69.25
2011-07-01	543	549	542	544	2,000	68
2011-06-30	542	547	537	542	3,700	67.75
2011-06-29	545	549	545	547	1,000	68.38
2011-06-28	555	555	546	554	1,200	69.25
2011-06-27	555	555	552	553	1,200	69.13
2011-06-24	550	557	546	557	2,000	69.63
2011-06-23	560	560	548	548	900	68.50
2011-06-22	550	560	550	560	1,400	70
2011-06-21	553	556	550	550	1,100	68.75
2011-06-20	558	570	546	553	5,100	69.13
2011-06-17	554	560	551	553	3,000	69.13
2011-06-16	547	560	546	555	7,200	69.38
2011-06-15	541	600	541	575	11,000	71.88
2011-06-14	553	553	541	551	3,700	68.88
2011-06-13	556	558	544	557	1,900	69.63
2011-06-10	549	551	546	546	1,500	68.25
2011-06-09	578	580	545	555	3,200	69.38
2011-06-08	561	578	561	570	500	71.25
2011-06-07	556	559	556	559	200	69.88
2011-06-06	583	583	555	555	1,100	69.38
2011-06-03	567	586	567	575	400	71.88
2011-06-02	571	572	570	570	1,100	71.25
2011-06-01	580	580	567	580	1,700	72.50
2011-05-31	563	581	563	581	900	72.63
2011-05-30	565	570	562	562	1,200	70.25
2011-05-27	569	582	562	563	4,300	70.38
2011-05-26	585	585	555	568	3,000	71
2011-05-25	540	574	540	545	4,400	68.13
2011-05-24	540	540	539	539	1,500	67.38
2011-05-23	540	540	537	539	1,000	67.38
2011-05-20	550	550	538	538	1,000	67.25
2011-05-19	540	541	540	541	700	67.63
2011-05-18	546	555	537	547	1,300	68.38
2011-05-17	551	562	546	546	1,500	68.25
2011-05-16	537	580	537	551	3,600	68.88
2011-05-13	550	553	545	553	3,500	69.13
2011-05-12	547	549	541	546	2,000	68.25
2011-05-11	545	545	535	540	900	67.50
2011-05-10	540	540	521	535	1,800	66.88
2011-05-09	549	549	542	548	1,000	68.50
2011-05-06	550	555	526	542	3,500	67.75
2011-05-02	540	554	531	541	1,100	67.63
2011-04-28	546	546	523	523	2,500	65.38
2011-04-27	552	552	538	546	900	68.25
2011-04-26	550	555	542	552	3,300	69
2011-04-25	515	560	510	540	12,400	67.50
2011-04-22	519	519	505	505	600	63.13
2011-04-21	517	517	510	517	900	64.63
2011-04-20	509	520	509	517	1,800	64.63
2011-04-19	519	519	500	519	1,500	64.88
2011-04-18	540	540	520	520	3,000	65
2011-04-15	558	558	522	522	6,600	65.25
2011-04-14	500	556	500	506	10,500	63.25
2011-04-13	485	492	485	492	1,900	61.50
2011-04-12	476	485	475	485	1,200	60.63
2011-04-11	475	481	470	481	3,000	60.13
2011-04-08	472	490	472	480	5,600	60
2011-04-07	482	484	470	480	3,300	60
2011-04-06	496	498	481	483	3,300	60.38
2011-04-05	497	498	496	496	600	62
2011-04-04	497	505	497	501	1,600	62.63
2011-04-01	503	505	496	500	3,000	62.50
2011-03-31	505	508	503	503	2,700	62.88
2011-03-30	505	505	495	503	900	62.88
2011-03-29	510	510	505	505	500	63.13
2011-03-28	495	495	483	484	2,500	60.50
2011-03-25	510	510	499	499	2,200	62.38
2011-03-24	511	511	510	510	1,600	63.75
2011-03-23	520	520	498	511	6,500	63.88
2011-03-22	497	520	497	520	6,900	65
2011-03-18	465	490	452	472	7,700	59
2011-03-17	441	470	441	464	2,600	58
2011-03-16	426	487	426	487	8,600	60.88
2011-03-15	500	500	415	450	15,200	56.25
2011-03-14	495	530	495	495	16,700	61.88
2011-03-11	601	601	595	595	5,100	74.38
2011-03-10	616	616	610	611	1,500	76.38
2011-03-09	606	615	603	609	2,100	76.13
2011-03-08	610	610	606	606	700	75.75
2011-03-07	611	611	606	606	1,400	75.75
2011-03-04	611	615	605	605	2,300	75.63
2011-03-03	600	604	591	600	3,700	75
2011-03-02	617	617	610	610	1,600	76.25
2011-03-01	609	621	608	621	2,700	77.63
2011-02-28	615	622	606	609	3,500	76.13
2011-02-25	611	611	598	605	6,200	75.63
2011-02-24	629	633	621	623	8,400	77.88
2011-02-23	660	666	660	666	5,600	83.25
2011-02-22	660	664	656	660	2,300	82.50
2011-02-21	670	670	653	663	6,700	82.88
2011-02-18	671	672	650	660	11,100	82.50
2011-02-17	685	685	671	671	6,200	83.88
2011-02-16	689	700	684	685	7,200	85.63
2011-02-15	690	690	681	685	2,200	85.63
2011-02-14	686	686	677	680	4,100	85
2011-02-10	678	683	671	672	5,100	84
2011-02-09	674	676	671	676	2,700	84.50
2011-02-08	679	679	670	678	2,900	84.75
2011-02-07	672	680	671	673	2,500	84.13
2011-02-04	669	672	665	672	1,800	84
2011-02-03	660	670	659	670	2,700	83.75
2011-02-02	647	650	647	650	3,900	81.25
2011-02-01	641	645	641	645	4,400	80.63
2011-01-31	658	660	644	645	5,900	80.63
2011-01-28	668	676	664	664	2,000	83
2011-01-27	687	687	666	676	3,900	84.50
2011-01-26	674	675	671	671	2,200	83.88
2011-01-25	687	689	668	674	6,500	84.25
2011-01-24	687	688	680	688	1,200	86
2011-01-21	688	689	679	689	3,900	86.13
2011-01-20	690	700	687	687	2,800	85.88
2011-01-19	696	704	689	689	6,400	86.13
2011-01-18	686	694	684	694	2,200	86.75
2011-01-17	687	690	678	685	7,900	85.63
2011-01-14	720	720	681	689	12,500	86.13
2011-01-13	718	730	715	720	10,200	90
2011-01-12	690	735	686	725	12,100	90.63
2011-01-11	650	712	645	693	17,100	86.63
2011-01-07	634	640	633	640	2,700	80
2011-01-06	631	635	631	634	1,700	79.25
2011-01-05	634	634	628	630	3,800	78.75
2011-01-04	645	645	626	633	3,300	79.13

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 [2011年度]

3093 (株)トレジャー・ファクトリーの時系列データ [2011年度]