1. HOME >
  2. 株価時系列 >
  3. 3093 >
  4. 2013年

3093 (株)トレジャー・ファクトリー の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,6621,7201,6621,7208,400215
2013-12-271,6521,6581,6351,6357,600204.38
2013-12-261,6151,6341,6151,6305,000203.75
2013-12-251,6051,6141,6031,60311,100200.38
2013-12-241,6201,6231,6021,60211,900200.25
2013-12-201,5981,6251,5851,62311,700202.88
2013-12-191,5951,5951,5801,5906,200198.75
2013-12-181,6151,6201,5931,5965,900199.50
2013-12-171,6011,6091,6011,6041,900200.50
2013-12-161,6201,6251,6011,6019,500200.13
2013-12-131,6181,6181,6001,6112,400201.38
2013-12-121,6001,6061,5991,6013,500200.13
2013-12-111,6141,6201,5801,59017,400198.75
2013-12-101,5881,6001,5701,58317,300197.88
2013-12-091,5611,5791,5581,5718,500196.38
2013-12-061,5471,5541,5471,5481,800193.50
2013-12-051,5461,5581,5461,5541,400194.25
2013-12-041,5511,5631,5461,5535,700194.13
2013-12-031,5621,5651,5551,5562,700194.50
2013-12-021,5551,5601,5451,5564,200194.50
2013-11-291,5701,5761,5551,5558,600194.38
2013-11-281,5811,5811,5531,56010,200195
2013-11-271,5621,5881,5401,58823,800198.50
2013-11-261,5641,5641,5451,5494,200193.63
2013-11-251,5981,5981,5531,55311,400194.13
2013-11-221,5901,6001,5851,5856,000198.13
2013-11-211,5911,5961,5711,5907,400198.75
2013-11-201,5501,5971,5501,59112,000198.88
2013-11-191,5491,5501,5361,5506,100193.75
2013-11-181,5431,5451,5341,5456,400193.13
2013-11-151,5391,5491,5351,5435,900192.88
2013-11-141,5421,5481,5401,5404,400192.50
2013-11-131,5451,5501,5411,5412,600192.63
2013-11-121,5501,5501,5451,5453,900193.13
2013-11-111,5451,5521,5451,5484,600193.50
2013-11-081,5471,5521,5391,5523,100194
2013-11-071,5521,5521,5421,5472,400193.38
2013-11-061,5421,5521,5351,5526,100194
2013-11-051,5641,5651,5451,5513,700193.88
2013-11-011,5741,5771,5501,5625,400195.25
2013-10-311,5801,5901,5651,5705,500196.25
2013-10-301,5991,6051,5801,5856,400198.13
2013-10-291,6001,6001,5881,5953,300199.38
2013-10-281,6251,6301,5841,59522,000199.38
2013-10-251,6751,6841,6051,63530,000204.38
2013-10-241,6701,7031,6371,67223,000209
2013-10-231,7701,7851,7001,72924,100216.13
2013-10-221,7311,7651,7201,75926,400219.88
2013-10-211,6501,7651,6501,70133,400212.63
2013-10-181,6161,6501,6021,64526,300205.63
2013-10-171,6341,6481,5851,61423,500201.75
2013-10-161,5111,5551,5111,55414,200194.25
2013-10-151,5301,5301,5011,51910,300189.88
2013-10-111,4881,5001,4801,50010,000187.50
2013-10-101,5501,5831,4711,48920,200186.13
2013-10-091,5081,5431,5021,5324,100191.50
2013-10-081,5001,5071,4561,4893,400186.13
2013-10-071,4881,5021,4731,4983,700187.25
2013-10-041,5051,5201,4801,4912,600186.38
2013-10-031,5201,5391,4901,5054,900188.13
2013-10-021,5901,5901,5301,5302,800191.25
2013-10-011,5681,5901,5611,5702,000196.25
2013-09-301,5801,5801,5631,5756,600196.88
2013-09-271,5711,6291,5711,57511,400196.88
2013-09-261,5081,5501,5031,5501,300193.75
2013-09-251,5381,5551,5371,5386,200192.25
2013-09-241,5041,5391,5001,5386,200192.25
2013-09-201,5151,5151,4851,4956,200186.88
2013-09-191,5011,5171,4851,48612,200185.75
2013-09-181,4951,5001,4951,4991,700187.38
2013-09-171,4761,4801,4731,4796,000184.88
2013-09-131,5001,5051,4711,4781,600184.75
2013-09-121,5101,5181,4851,5002,300187.50
2013-09-111,4751,5201,4751,5048,400188
2013-09-101,4301,4701,4301,4706,900183.75
2013-09-091,4071,4451,4071,4218,300177.63
2013-09-061,4081,4231,4051,4053,600175.63
2013-09-051,4041,4161,4041,4161,100177
2013-09-041,4211,4401,4201,4202,900177.50
2013-09-031,4011,4231,4011,4202,500177.50
2013-09-021,4131,4201,4051,4182,200177.25
2013-08-301,4201,4211,4111,4211,000177.63
2013-08-291,4081,4561,4081,4158,500176.88
2013-08-281,4501,4501,3861,4362,000179.50
2013-08-271,4261,4361,4201,4363,900179.50
2013-08-261,4001,4261,4001,4262,000178.25
2013-08-231,4081,4131,3931,3932,400174.13
2013-08-221,3901,4081,3901,4051,900175.63
2013-08-211,4181,4181,3921,3994,900174.88
2013-08-201,4131,4211,4021,4021,900175.25
2013-08-191,4001,4091,3721,4093,600176.13
2013-08-161,3811,3981,3691,3984,400174.75
2013-08-151,4171,4171,4101,410700176.25
2013-08-141,3991,4091,3901,4003,100175
2013-08-131,3801,3991,3631,3901,700173.75
2013-08-121,3701,3701,3601,3602,700170
2013-08-091,3731,3731,3661,366800170.75
2013-08-081,3831,4011,3731,3732,000171.63
2013-08-071,3961,4101,3871,3871,000173.38
2013-08-061,4061,4101,4021,4102,300176.25
2013-08-051,4051,4051,4001,4042,000175.50
2013-08-021,4021,4021,3791,3902,000173.75
2013-08-011,4051,4051,3661,4021,600175.25
2013-07-311,4151,4151,3881,3923,100174
2013-07-301,3521,3931,3521,3851,400173.13
2013-07-291,3951,3991,3521,3523,400169
2013-07-261,3951,4001,3901,3952,300174.38
2013-07-251,4131,4151,4011,4121,200176.50
2013-07-241,3951,4061,3931,4002,900175
2013-07-231,4051,4171,4011,4021,100175.25
2013-07-221,4171,4171,4001,4102,200176.25
2013-07-191,4241,4241,4011,4013,800175.13
2013-07-181,4161,4281,4131,4203,900177.50
2013-07-171,4501,4501,4121,4397,400179.88
2013-07-161,4591,4591,4401,4443,100180.50
2013-07-121,4651,4651,4421,4598,100182.38
2013-07-111,4851,4851,4521,4719,000183.88
2013-07-101,4851,5701,4651,47437,200184.25
2013-07-091,4581,4771,4511,4776,000184.63
2013-07-081,4701,4991,4511,45411,800181.75
2013-07-051,4431,4481,4401,4404,500180
2013-07-041,4501,4511,4301,4452,000180.63
2013-07-031,4401,4691,4401,4404,200180
2013-07-021,4501,4601,4351,4503,700181.25
2013-07-011,4711,4711,4261,4496,400181.13
2013-06-281,4601,4601,4011,4417,000180.13
2013-06-271,4241,4601,3701,4209,200177.50
2013-06-261,4501,4501,3641,3645,400170.50
2013-06-251,4301,4601,4301,4312,600178.88
2013-06-241,4901,4901,4301,4612,700182.63
2013-06-211,4501,4601,4061,4603,600182.50
2013-06-201,4631,4721,4631,470800183.75
2013-06-191,4831,4891,4601,4632,900182.88
2013-06-181,4491,4691,4491,4573,300182.13
2013-06-171,4271,4491,4271,4463,800180.75
2013-06-141,4501,4591,4201,4353,900179.38
2013-06-131,4281,4451,3921,4433,400180.38
2013-06-121,4111,4291,4001,4293,800178.63
2013-06-111,3881,4291,3881,4195,800177.38
2013-06-101,3451,3801,3401,3734,800171.63
2013-06-071,2801,3391,1911,27914,600159.88
2013-06-061,3881,4091,3001,35013,800168.75
2013-06-051,4031,4301,4031,4083,600176
2013-06-041,4121,4141,3701,3855,900173.13
2013-06-031,4011,4501,3671,4125,900176.50
2013-05-311,3901,4051,3901,4012,800175.13
2013-05-301,4601,4601,4201,4203,900177.50
2013-05-291,4201,4721,4201,4604,600182.50
2013-05-281,3701,4201,3601,4166,600177
2013-05-271,3921,4391,3921,40010,800175
2013-05-241,3801,4671,3801,46712,600183.38
2013-05-231,4541,4731,3621,36225,200170.25
2013-05-221,4701,4701,4321,45210,100181.50
2013-05-211,5331,5331,4801,4834,800185.38
2013-05-201,5091,5201,5011,5208,200190
2013-05-171,4201,5161,4201,5058,400188.13
2013-05-161,4901,5051,3501,45021,500181.25
2013-05-151,5901,6361,4751,49427,700186.75
2013-05-141,5651,5851,5551,5769,600197
2013-05-131,5501,5921,5301,53612,200192
2013-05-101,5611,6201,5201,53421,300191.75
2013-05-091,6501,6501,5501,56619,000195.75
2013-05-081,6211,6321,6031,62220,300202.75
2013-05-071,5971,6491,5801,62429,700203
2013-05-021,4501,5351,4501,52727,600190.88
2013-05-011,4401,5001,4401,45140,600181.38
2013-04-301,4251,4251,3841,3869,900173.25
2013-04-261,4291,4341,4001,40111,700175.13
2013-04-251,4191,4371,4141,42910,900178.63
2013-04-241,4411,4461,4201,42012,600177.50
2013-04-231,4501,4501,4131,43916,500179.88
2013-04-221,3981,4301,3871,43027,500178.75
2013-04-191,3401,3861,3251,38626,700173.25
2013-04-181,3201,3501,3051,34016,700167.50
2013-04-171,3171,3501,3011,31017,900163.75
2013-04-161,3001,3101,2921,29720,000162.13
2013-04-151,3601,3781,3121,33030,400166.25
2013-04-121,4421,4501,2911,34568,600168.13
2013-04-111,5001,5401,4081,42753,400178.38
2013-04-101,3331,4881,3251,47764,300184.63
2013-04-091,3681,3681,3201,32522,500165.63
2013-04-081,2641,3391,2641,33931,100167.38
2013-04-051,2501,2551,2311,25016,300156.25
2013-04-041,2121,2301,2121,2307,000153.75
2013-04-031,2701,2701,2201,2359,100154.38
2013-04-021,2051,2561,1851,24022,200155
2013-04-011,2851,2901,2051,24534,700155.63
2013-03-291,2601,2701,2271,24012,000155
2013-03-281,2891,3001,2351,27647,600159.50
2013-03-271,2261,2271,1821,20010,400150
2013-03-261,2241,2241,2001,21511,300151.88
2013-03-251,2201,2391,2111,22427,600153
2013-03-221,1371,1371,1241,13610,700142
2013-03-211,1301,1451,1181,13814,200142.25
2013-03-191,0901,1101,0901,11010,600138.75
2013-03-181,1121,1161,0901,09014,100136.25
2013-03-151,1101,1161,1021,1167,300139.50
2013-03-141,1131,1281,1051,1205,700140
2013-03-131,1211,1271,1101,1186,400139.75
2013-03-121,1301,1491,1121,1168,500139.50
2013-03-111,1551,1651,1011,12015,100140
2013-03-081,0981,1901,0981,16527,300145.63
2013-03-071,0821,0951,0731,09511,800136.88
2013-03-061,0681,0801,0651,07214,700134
2013-03-051,0611,0791,0601,06213,300132.75
2013-03-041,0541,0621,0471,05717,100132.13
2013-03-011,0311,0421,0301,0425,300130.25
2013-02-281,0321,0381,0291,0323,400129
2013-02-271,0301,0351,0281,03011,300128.75
2013-02-261,0061,0381,0051,03016,200128.75
2013-02-251,0671,0801,0641,08017,400135
2013-02-221,0591,0621,0501,0606,700132.50
2013-02-211,0561,0631,0421,0609,600132.50
2013-02-201,0611,0661,0511,0615,900132.63
2013-02-191,0611,0621,0551,0583,000132.25
2013-02-181,0301,0641,0271,0558,100131.88
2013-02-151,0341,0441,0021,03013,100128.75
2013-02-141,0501,0641,0451,0604,100132.50
2013-02-131,0751,0761,0451,04712,600130.88
2013-02-121,0801,0831,0761,0829,300135.25
2013-02-081,0781,0831,0751,0804,200135
2013-02-071,0791,0841,0751,0775,800134.63
2013-02-061,0831,0841,0681,0749,300134.25
2013-02-051,0851,0891,0741,0809,300135
2013-02-041,0981,1001,0851,08810,700136
2013-02-011,1021,1021,0741,08210,200135.25
2013-01-311,0721,0941,0661,0947,700136.75
2013-01-301,0651,0741,0561,06610,600133.25
2013-01-291,0701,0741,0611,0659,400133.13
2013-01-281,0651,0771,0611,0636,800132.88
2013-01-251,0411,0601,0281,06012,900132.50
2013-01-241,0551,0551,0251,0469,500130.75
2013-01-231,0711,0741,0361,05511,400131.88
2013-01-221,0741,0821,0591,07310,700134.13
2013-01-211,0711,0801,0701,07413,300134.25
2013-01-181,0521,0701,0521,0706,000133.75
2013-01-171,0791,0801,0501,05213,600131.50
2013-01-161,1121,1121,0551,08113,800135.13
2013-01-151,0801,1251,0691,09330,900136.63
2013-01-111,0231,0531,0131,05331,500131.63
2013-01-101,0231,0261,0101,01415,000126.75
2013-01-091,0001,0029901,0028,000125.25
2013-01-089961,0079871,00211,300125.25
2013-01-0797598996698924,700123.63
2013-01-0496097595397523,600121.88

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