3093 (株)トレジャー・ファクトリーの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	940	958	939	951	8,700	118.88
2012-12-27	936	950	936	947	7,200	118.38
2012-12-26	926	939	923	930	5,200	116.25
2012-12-25	922	935	919	926	10,900	115.75
2012-12-21	921	924	916	918	22,000	114.75
2012-12-20	920	926	915	925	8,200	115.63
2012-12-19	928	930	924	926	11,100	115.75
2012-12-18	933	933	926	926	4,000	115.75
2012-12-17	934	935	927	930	6,800	116.25
2012-12-14	948	948	932	935	7,300	116.88
2012-12-13	950	954	945	949	10,300	118.63
2012-12-12	948	953	946	952	12,900	119
2012-12-11	950	959	945	955	24,400	119.38
2012-12-10	940	950	928	945	6,000	118.13
2012-12-07	929	930	925	925	2,500	115.63
2012-12-06	947	953	908	939	13,200	117.38
2012-12-05	941	953	941	952	4,800	119
2012-12-04	936	950	936	941	6,700	117.63
2012-12-03	915	931	905	926	9,200	115.75
2012-11-30	907	910	897	902	6,000	112.75
2012-11-29	903	910	897	910	3,100	113.75
2012-11-28	902	910	896	900	3,500	112.50
2012-11-27	908	914	898	899	7,300	112.38
2012-11-26	898	904	890	904	5,900	113
2012-11-22	895	895	873	893	7,500	111.63
2012-11-21	894	900	894	895	6,000	111.88
2012-11-20	888	892	876	892	8,600	111.50
2012-11-19	880	888	875	888	6,300	111
2012-11-16	870	870	860	868	6,300	108.50
2012-11-15	858	870	855	869	6,100	108.63
2012-11-14	851	859	851	851	7,500	106.38
2012-11-13	861	888	860	864	15,700	108
2012-11-12	878	879	869	873	17,100	109.13
2012-11-09	931	931	871	893	18,700	111.63
2012-11-08	946	946	928	932	6,900	116.50
2012-11-07	948	960	942	946	4,300	118.25
2012-11-06	960	969	936	945	10,600	118.13
2012-11-05	959	978	945	962	20,300	120.25
2012-11-02	934	948	926	930	15,900	116.25
2012-11-01	929	935	925	925	5,800	115.63
2012-10-31	926	933	922	931	6,100	116.38
2012-10-30	926	936	926	926	7,500	115.75
2012-10-29	925	940	907	935	19,700	116.88
2012-10-26	918	1,010	914	922	85,400	115.25
2012-10-25	911	923	906	914	11,300	114.25
2012-10-24	920	920	904	908	7,500	113.50
2012-10-23	950	950	920	923	10,300	115.38
2012-10-22	927	960	927	942	16,400	117.75
2012-10-19	895	956	895	938	31,600	117.25
2012-10-18	876	907	876	895	23,200	111.88
2012-10-17	881	889	854	882	45,100	110.25
2012-10-16	908	916	890	899	34,000	112.38
2012-10-15	933	933	874	908	65,900	113.50
2012-10-12	1,100	1,101	913	920	93,600	115
2012-10-11	1,120	1,120	1,101	1,101	8,700	137.63
2012-10-10	1,128	1,150	1,125	1,126	11,800	140.75
2012-10-09	1,123	1,130	1,122	1,130	2,900	141.25
2012-10-05	1,116	1,117	1,106	1,117	2,100	139.63
2012-10-04	1,113	1,120	1,112	1,118	7,400	139.75
2012-10-03	1,116	1,118	1,100	1,110	21,000	138.75
2012-10-02	1,120	1,124	1,112	1,123	3,200	140.38
2012-10-01	1,135	1,135	1,106	1,107	3,400	138.38
2012-09-28	1,130	1,138	1,116	1,135	4,300	141.88
2012-09-27	1,129	1,139	1,118	1,122	2,900	140.25
2012-09-26	1,134	1,149	1,100	1,129	22,400	141.13
2012-09-25	1,169	1,169	1,115	1,134	6,400	141.75
2012-09-24	1,150	1,200	1,150	1,169	27,600	146.13
2012-09-21	1,130	1,139	1,107	1,139	8,200	142.38
2012-09-20	1,120	1,143	1,094	1,126	19,900	140.75
2012-09-19	1,049	1,089	1,049	1,073	6,300	134.13
2012-09-18	1,080	1,080	1,038	1,049	21,600	131.13
2012-09-14	1,111	1,115	1,076	1,088	12,700	136
2012-09-13	1,131	1,133	1,100	1,105	8,800	138.13
2012-09-12	1,100	1,133	1,050	1,133	24,900	141.63
2012-09-11	1,150	1,157	1,095	1,112	23,800	139
2012-09-10	1,145	1,175	1,132	1,145	9,600	143.13
2012-09-07	1,120	1,139	1,112	1,138	10,400	142.25
2012-09-06	1,145	1,145	1,101	1,101	9,900	137.63
2012-09-05	1,149	1,176	1,112	1,145	8,500	143.13
2012-09-04	1,175	1,180	1,131	1,179	12,100	147.38
2012-09-03	1,184	1,184	1,159	1,170	8,700	146.25
2012-08-31	1,121	1,200	1,110	1,200	20,800	150
2012-08-30	1,192	1,200	1,151	1,151	17,700	143.88
2012-08-29	1,185	1,224	1,170	1,199	18,500	149.88
2012-08-28	1,228	1,258	1,150	1,200	51,600	150
2012-08-27	1,239	1,240	1,190	1,233	42,000	154.13
2012-08-24	1,133	1,240	1,133	1,196	51,300	149.50
2012-08-23	1,078	1,190	1,071	1,189	46,500	148.63
2012-08-22	1,035	1,100	1,031	1,065	23,100	133.13
2012-08-21	1,043	1,049	1,020	1,038	47,600	129.75
2012-08-20	1,019	1,085	1,011	1,050	115,300	131.25
2012-08-17	951	954	920	935	32,900	116.88
2012-08-16	962	969	948	948	21,800	118.50
2012-08-15	968	1,020	965	981	8,900	122.63
2012-08-14	966	966	950	965	3,400	120.63
2012-08-13	948	963	938	956	8,400	119.50
2012-08-10	963	965	955	955	6,300	119.38
2012-08-09	955	974	955	961	7,400	120.13
2012-08-08	1,000	1,000	958	969	27,600	121.13
2012-08-07	968	1,010	962	1,010	9,600	126.25
2012-08-06	995	995	959	965	11,600	120.63
2012-08-03	1,002	1,004	978	980	27,000	122.50
2012-08-02	997	1,070	995	1,044	49,400	130.50
2012-08-01	980	1,005	955	967	26,700	120.88
2012-07-31	900	985	899	982	17,700	122.75
2012-07-30	895	899	884	895	7,100	111.88
2012-07-27	885	900	880	882	24,100	110.25
2012-07-26	883	885	876	879	7,100	109.88
2012-07-25	892	897	883	883	4,500	110.38
2012-07-24	894	900	883	900	6,600	112.50
2012-07-23	900	900	870	894	4,900	111.75
2012-07-20	890	899	888	899	3,100	112.38
2012-07-19	900	900	890	890	8,100	111.25
2012-07-18	925	930	892	899	20,800	112.38
2012-07-17	954	980	925	926	23,700	115.75
2012-07-13	960	960	935	940	19,500	117.50
2012-07-12	915	1,049	890	960	84,000	120
2012-07-11	878	912	878	912	7,000	114
2012-07-10	874	889	873	889	2,500	111.13
2012-07-09	890	893	870	870	1,700	108.75
2012-07-06	872	880	872	880	14,100	110
2012-07-05	870	880	870	872	2,900	109
2012-07-04	856	870	856	870	1,500	108.75
2012-07-03	855	857	853	857	1,200	107.13
2012-07-02	859	859	853	857	1,900	107.13
2012-06-29	840	861	840	859	2,300	107.38
2012-06-28	851	851	847	847	800	105.88
2012-06-27	850	850	850	850	800	106.25
2012-06-26	860	860	850	850	800	106.25
2012-06-25	858	858	852	853	400	106.63
2012-06-22	856	856	843	843	1,400	105.38
2012-06-21	851	860	851	860	800	107.50
2012-06-20	845	860	845	851	800	106.38
2012-06-19	835	850	835	838	800	104.75
2012-06-18	855	860	831	832	6,200	104
2012-06-15	905	905	870	870	4,700	108.75
2012-06-14	875	875	860	860	2,100	107.50
2012-06-13	900	913	887	887	8,800	110.88
2012-06-12	885	909	885	905	16,300	113.13
2012-06-11	898	941	870	915	31,600	114.38
2012-06-08	887	900	868	898	18,700	112.25
2012-06-07	770	889	770	880	26,800	110
2012-06-06	746	754	746	754	900	94.25
2012-06-05	745	748	742	746	1,400	93.25
2012-06-04	755	755	730	740	3,100	92.50
2012-06-01	775	775	760	760	700	95
2012-05-31	760	770	760	770	400	96.25
2012-05-30	770	775	754	754	700	94.25
2012-05-28	806	821	741	775	4,100	96.88
2012-05-25	757	757	731	731	6,600	91.38
2012-05-24	765	765	753	765	700	95.63
2012-05-23	781	781	747	751	8,000	93.88
2012-05-22	766	780	766	780	600	97.50
2012-05-21	760	760	759	760	9,000	95
2012-05-18	760	787	760	760	2,300	95
2012-05-17	745	767	745	760	7,600	95
2012-05-16	779	779	750	760	10,100	95
2012-05-15	750	760	730	760	12,100	95
2012-05-14	785	785	755	760	13,100	95
2012-05-11	825	850	825	826	2,800	103.25
2012-05-10	780	810	780	810	1,600	101.25
2012-05-09	825	825	782	790	5,900	98.75
2012-05-08	830	840	830	830	2,600	103.75
2012-05-07	860	860	830	830	8,900	103.75
2012-05-02	867	870	862	864	2,500	108
2012-05-01	875	876	862	862	3,400	107.75
2012-04-27	870	877	865	866	8,600	108.25
2012-04-26	890	890	878	879	4,300	109.88
2012-04-25	878	890	876	890	3,000	111.25
2012-04-24	882	885	878	878	4,300	109.75
2012-04-23	883	888	883	884	3,400	110.50
2012-04-20	887	895	882	895	6,000	111.88
2012-04-19	879	899	879	899	4,600	112.38
2012-04-18	902	909	875	891	27,500	111.38
2012-04-17	902	918	884	912	9,000	114
2012-04-16	948	948	911	911	14,400	113.88
2012-04-13	930	945	881	900	23,300	112.50
2012-04-12	913	940	913	916	19,100	114.50
2012-04-11	882	908	881	903	7,900	112.88
2012-04-10	871	903	870	891	6,800	111.38
2012-04-09	888	920	875	886	11,100	110.75
2012-04-06	841	852	841	849	3,100	106.13
2012-04-05	825	846	825	835	3,500	104.38
2012-04-04	869	869	848	848	4,700	106
2012-04-03	855	894	855	869	14,600	108.63
2012-04-02	830	850	830	840	2,100	105
2012-03-30	820	840	815	830	5,500	103.75
2012-03-29	809	820	809	820	1,400	102.50
2012-03-28	798	815	798	813	1,600	101.63
2012-03-27	817	820	811	811	2,600	101.38
2012-03-26	790	810	790	810	2,900	101.25
2012-03-23	787	790	760	789	5,100	98.63
2012-03-22	795	796	787	789	3,000	98.63
2012-03-21	784	799	783	783	3,200	97.88
2012-03-19	782	803	770	794	12,000	99.25
2012-03-16	819	819	765	809	7,200	101.13
2012-03-15	834	834	805	825	4,600	103.13
2012-03-14	840	850	840	849	8,400	106.13
2012-03-13	825	830	801	830	11,100	103.75
2012-03-12	770	850	770	810	14,400	101.25
2012-03-09	725	750	725	750	12,300	93.75
2012-03-08	709	722	709	722	6,900	90.25
2012-03-07	710	710	701	709	2,200	88.63
2012-03-06	709	710	706	708	3,000	88.50
2012-03-05	696	709	694	709	5,700	88.63
2012-03-02	696	696	692	695	2,200	86.88
2012-03-01	700	700	692	696	1,900	87
2012-02-29	703	703	693	700	5,900	87.50
2012-02-28	707	707	704	704	1,700	88
2012-02-27	703	707	696	707	13,800	88.38
2012-02-24	713	731	711	728	13,400	91
2012-02-23	714	715	705	710	5,200	88.75
2012-02-22	701	711	701	710	3,800	88.75
2012-02-21	703	715	700	700	9,100	87.50
2012-02-20	705	705	700	700	2,100	87.50
2012-02-17	696	704	696	701	1,600	87.63
2012-02-16	710	710	693	693	12,100	86.63
2012-02-15	721	733	710	716	8,000	89.50
2012-02-14	719	730	716	726	7,000	90.75
2012-02-13	719	727	719	727	2,900	90.88
2012-02-10	712	730	712	720	4,100	90
2012-02-09	719	720	710	712	3,500	89
2012-02-08	723	724	715	717	2,700	89.63
2012-02-07	707	723	707	723	3,400	90.38
2012-02-06	734	734	699	707	7,300	88.38
2012-02-03	729	735	729	733	1,700	91.63
2012-02-02	727	729	723	729	3,700	91.13
2012-02-01	736	738	715	725	4,500	90.63
2012-01-31	732	750	729	737	8,700	92.13
2012-01-30	705	755	705	740	11,900	92.50
2012-01-27	700	705	700	705	4,300	88.13
2012-01-26	688	700	688	700	1,700	87.50
2012-01-25	684	688	665	688	10,200	86
2012-01-24	697	697	687	687	5,600	85.88
2012-01-23	708	708	686	698	4,500	87.25
2012-01-20	712	712	691	708	5,400	88.50
2012-01-19	724	730	702	715	10,900	89.38
2012-01-18	745	745	721	730	11,300	91.25
2012-01-17	696	794	690	743	47,500	92.88
2012-01-16	695	696	681	694	19,700	86.75
2012-01-13	630	710	630	680	33,400	85
2012-01-12	620	624	620	622	5,000	77.75
2012-01-11	619	620	611	620	2,800	77.50
2012-01-10	621	624	618	619	3,300	77.38
2012-01-06	622	623	620	621	1,100	77.63
2012-01-05	620	624	614	618	600	77.25
2012-01-04	605	620	605	615	1,800	76.88

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 [2012年度]

3093 (株)トレジャー・ファクトリーの時系列データ [2012年度]