3093 (株)トレジャー・ファクトリーの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,465	2,487	2,421	2,487	41,000	621.75
2014-12-29	2,469	2,490	2,432	2,455	49,400	613.75
2014-12-26	2,340	2,428	2,307	2,420	63,300	605
2014-12-25	2,198	2,350	2,141	2,290	53,200	572.50
2014-12-24	2,189	2,210	2,165	2,183	23,900	545.75
2014-12-22	2,150	2,166	2,150	2,165	19,200	541.25
2014-12-19	2,199	2,201	2,149	2,150	21,600	537.50
2014-12-18	2,158	2,190	2,150	2,164	22,600	541
2014-12-17	2,173	2,186	2,156	2,164	19,400	541
2014-12-16	2,225	2,225	2,190	2,194	17,600	548.50
2014-12-15	2,191	2,279	2,167	2,275	37,600	568.75
2014-12-12	2,225	2,250	2,191	2,191	26,600	547.75
2014-12-11	2,200	2,237	2,172	2,232	23,700	558
2014-12-10	2,224	2,270	2,206	2,220	20,000	555
2014-12-09	2,270	2,279	2,255	2,266	16,900	566.50
2014-12-08	2,316	2,316	2,251	2,295	20,600	573.75
2014-12-05	2,260	2,310	2,260	2,306	34,700	576.50
2014-12-04	2,263	2,280	2,250	2,254	31,500	563.50
2014-12-03	2,329	2,330	2,260	2,286	50,200	571.50
2014-12-02	2,323	2,331	2,312	2,322	65,700	580.50
2014-12-01	2,366	2,380	2,340	2,370	25,700	592.50
2014-11-28	2,268	2,359	2,220	2,321	23,700	580.25
2014-11-27	2,351	2,359	2,250	2,288	21,700	572
2014-11-26	2,395	2,395	2,327	2,335	9,500	583.75
2014-11-25	2,400	2,420	2,351	2,354	13,100	588.50
2014-11-21	2,388	2,388	2,316	2,380	14,700	595
2014-11-20	2,350	2,389	2,310	2,359	17,100	589.75
2014-11-19	2,342	2,344	2,280	2,342	18,700	585.50
2014-11-18	2,238	2,354	2,205	2,342	30,300	585.50
2014-11-17	2,281	2,450	2,261	2,288	83,300	572
2014-11-14	2,090	2,169	2,075	2,131	21,900	532.75
2014-11-13	2,210	2,210	2,100	2,128	34,000	532
2014-11-12	2,280	2,297	2,220	2,247	19,100	561.75
2014-11-11	2,245	2,262	2,207	2,230	19,000	557.50
2014-11-10	2,280	2,318	2,243	2,260	40,500	565
2014-11-07	2,201	2,350	2,185	2,330	32,600	582.50
2014-11-06	2,212	2,214	2,178	2,195	29,500	548.75
2014-11-05	2,241	2,242	2,165	2,200	36,900	550
2014-11-04	2,330	2,349	2,239	2,250	42,100	562.50
2014-10-31	2,440	2,489	2,365	2,403	43,600	600.75
2014-10-30	2,440	2,570	2,440	2,520	28,800	630
2014-10-29	2,430	2,500	2,430	2,465	24,500	616.25
2014-10-28	2,439	2,468	2,369	2,435	26,900	608.75
2014-10-27	2,322	2,474	2,288	2,398	46,200	599.50
2014-10-24	2,300	2,390	2,232	2,272	24,800	568
2014-10-23	2,299	2,340	2,250	2,329	18,100	582.25
2014-10-22	2,220	2,351	2,216	2,257	44,600	564.25
2014-10-21	2,040	2,275	2,030	2,200	30,800	550
2014-10-20	2,000	2,050	1,985	2,028	15,400	507
2014-10-17	1,909	1,960	1,850	1,908	21,000	477
2014-10-16	1,921	2,002	1,900	1,907	45,700	476.75
2014-10-15	2,040	2,070	1,984	2,005	20,500	501.25
2014-10-14	1,958	2,050	1,958	2,040	26,900	510
2014-10-10	2,080	2,140	1,873	2,098	78,900	524.50
2014-10-09	2,074	2,177	2,055	2,130	41,000	532.50
2014-10-08	1,958	2,059	1,952	2,044	27,000	511
2014-10-07	1,986	2,021	1,960	1,998	17,400	499.50
2014-10-06	1,938	2,025	1,926	1,974	38,500	493.50
2014-10-03	1,814	1,930	1,814	1,925	26,600	481.25
2014-10-02	1,768	1,801	1,758	1,801	12,300	450.25
2014-10-01	1,818	1,870	1,785	1,818	20,000	454.50
2014-09-30	1,818	1,818	1,791	1,810	7,100	452.50
2014-09-29	1,830	1,837	1,800	1,811	11,100	452.75
2014-09-26	1,785	1,833	1,758	1,821	8,800	455.25
2014-09-25	1,800	1,805	1,761	1,789	10,400	447.25
2014-09-24	1,799	1,799	1,755	1,795	8,700	448.75
2014-09-22	1,800	1,845	1,779	1,819	14,400	454.75
2014-09-19	1,810	1,839	1,706	1,838	24,700	459.50
2014-09-18	1,949	1,949	1,819	1,825	22,300	456.25
2014-09-17	1,999	2,000	1,900	1,944	23,200	486
2014-09-16	1,879	2,000	1,831	2,000	28,600	500
2014-09-12	1,845	1,900	1,800	1,839	16,200	459.75
2014-09-11	1,835	1,840	1,781	1,819	11,800	454.75
2014-09-10	1,766	1,850	1,750	1,840	15,300	460
2014-09-09	1,865	1,867	1,758	1,758	33,400	439.50
2014-09-08	1,660	1,758	1,660	1,758	40,900	439.50
2014-09-05	1,600	1,649	1,600	1,620	5,700	405
2014-09-04	1,570	1,593	1,560	1,590	5,800	397.50
2014-09-03	1,655	1,655	1,545	1,553	19,700	388.25
2014-09-02	1,692	1,712	1,601	1,620	43,100	405
2014-09-01	1,560	1,564	1,515	1,532	10,400	383
2014-08-29	1,587	1,587	1,560	1,562	4,400	390.50
2014-08-28	1,558	1,597	1,551	1,587	8,800	396.75
2014-08-27	1,515	1,600	1,450	1,558	12,000	389.50
2014-08-26	3,125	3,130	3,060	3,060	5,200	382.50
2014-08-25	3,110	3,160	3,040	3,125	4,800	390.63
2014-08-22	3,170	3,215	3,105	3,110	5,100	388.75
2014-08-21	3,215	3,235	3,170	3,170	2,500	396.25
2014-08-20	3,250	3,250	3,160	3,190	2,500	398.75
2014-08-19	3,230	3,240	3,140	3,180	7,100	397.50
2014-08-18	2,990	3,130	2,971	3,130	6,900	391.25
2014-08-15	3,020	3,040	2,940	2,940	9,900	367.50
2014-08-14	3,050	3,050	3,020	3,020	3,100	377.50
2014-08-13	3,075	3,100	3,035	3,050	2,000	381.25
2014-08-12	3,150	3,150	3,040	3,070	3,900	383.75
2014-08-11	3,000	3,135	3,000	3,135	7,200	391.88
2014-08-08	3,100	3,120	2,900	2,988	12,500	373.50
2014-08-07	3,090	3,130	2,900	3,070	14,700	383.75
2014-08-06	3,165	3,230	3,080	3,100	6,000	387.50
2014-08-05	3,330	3,330	3,170	3,230	5,800	403.75
2014-08-04	3,270	3,330	3,265	3,330	5,800	416.25
2014-08-01	3,210	3,330	3,180	3,235	6,600	404.38
2014-07-31	3,230	3,255	3,125	3,240	7,400	405
2014-07-30	3,080	3,250	3,080	3,165	12,600	395.63
2014-07-29	3,135	3,135	3,065	3,080	6,900	385
2014-07-28	3,245	3,245	3,100	3,155	11,400	394.38
2014-07-25	3,310	3,320	3,030	3,235	12,400	404.38
2014-07-24	3,230	3,330	3,175	3,245	7,800	405.63
2014-07-23	3,450	3,450	3,160	3,230	17,800	403.75
2014-07-22	3,450	3,600	3,300	3,500	34,300	437.50
2014-07-18	3,030	3,680	3,030	3,680	36,600	460
2014-07-17	2,981	3,170	2,904	3,170	10,000	396.25
2014-07-16	3,000	3,030	2,960	3,000	11,700	375
2014-07-15	2,844	3,030	2,833	3,030	18,200	378.75
2014-07-14	2,797	2,840	2,765	2,779	14,500	347.38
2014-07-11	2,655	2,999	2,655	2,700	51,800	337.50
2014-07-10	2,687	2,700	2,650	2,685	3,100	335.63
2014-07-09	2,699	2,699	2,675	2,687	1,800	335.88
2014-07-08	2,700	2,700	2,655	2,699	5,800	337.38
2014-07-07	2,750	2,750	2,705	2,706	5,500	338.25
2014-07-04	2,630	2,730	2,625	2,671	3,700	333.88
2014-07-03	2,600	2,633	2,570	2,630	3,400	328.75
2014-07-02	2,665	2,665	2,570	2,600	8,100	325
2014-07-01	2,686	2,700	2,663	2,670	4,400	333.75
2014-06-30	2,622	2,796	2,622	2,700	17,000	337.50
2014-06-27	2,545	2,575	2,535	2,572	3,400	321.50
2014-06-26	2,495	2,533	2,495	2,533	1,500	316.63
2014-06-25	2,439	2,470	2,439	2,470	900	308.75
2014-06-24	2,445	2,470	2,437	2,445	1,900	305.63
2014-06-23	2,455	2,475	2,446	2,475	1,800	309.38
2014-06-20	2,528	2,528	2,450	2,473	8,400	309.13
2014-06-19	2,524	2,529	2,476	2,529	1,300	316.13
2014-06-18	2,568	2,568	2,454	2,529	5,600	316.13
2014-06-17	2,430	2,519	2,430	2,519	11,900	314.88
2014-06-16	2,375	2,417	2,375	2,408	4,700	301
2014-06-13	2,375	2,375	2,330	2,349	3,200	293.63
2014-06-12	2,362	2,395	2,360	2,370	1,300	296.25
2014-06-11	2,360	2,395	2,360	2,364	2,400	295.50
2014-06-10	2,352	2,400	2,324	2,326	5,900	290.75
2014-06-09	2,200	2,337	2,174	2,337	6,100	292.13
2014-06-06	2,229	2,230	2,180	2,210	2,600	276.25
2014-06-05	2,216	2,229	2,190	2,229	2,100	278.63
2014-06-04	2,201	2,227	2,177	2,220	2,700	277.50
2014-06-03	2,200	2,200	2,164	2,200	2,800	275
2014-06-02	2,173	2,210	2,173	2,200	3,600	275
2014-05-30	2,181	2,200	2,173	2,181	2,200	272.63
2014-05-29	2,155	2,198	2,141	2,198	2,800	274.75
2014-05-28	2,186	2,200	2,141	2,155	1,800	269.38
2014-05-27	2,110	2,199	2,110	2,151	3,100	268.88
2014-05-26	2,129	2,130	2,100	2,110	2,400	263.75
2014-05-23	2,110	2,117	2,066	2,095	2,700	261.88
2014-05-22	2,025	2,149	2,007	2,060	4,800	257.50
2014-05-21	1,985	2,035	1,985	2,025	2,600	253.13
2014-05-20	2,040	2,040	1,960	2,010	4,900	251.25
2014-05-19	2,080	2,090	2,052	2,055	2,800	256.88
2014-05-16	2,115	2,115	2,080	2,081	1,900	260.13
2014-05-15	2,140	2,140	2,085	2,091	6,700	261.38
2014-05-14	2,220	2,223	2,140	2,206	5,500	275.75
2014-05-13	2,250	2,250	2,161	2,223	5,900	277.88
2014-05-12	2,149	2,265	2,140	2,180	11,900	272.50
2014-05-09	2,098	2,134	2,071	2,134	6,600	266.75
2014-05-08	2,058	2,120	2,055	2,089	4,800	261.13
2014-05-07	2,098	2,099	2,070	2,080	1,800	260
2014-05-02	2,085	2,097	2,031	2,097	4,600	262.13
2014-05-01	2,089	2,099	2,007	2,035	7,400	254.38
2014-04-30	2,050	2,094	2,000	2,050	9,100	256.25
2014-04-28	1,916	2,010	1,916	2,005	7,100	250.63
2014-04-25	1,950	1,974	1,934	1,950	2,100	243.75
2014-04-24	1,900	1,950	1,900	1,934	3,200	241.75
2014-04-23	1,907	1,953	1,907	1,920	4,500	240
2014-04-22	1,960	1,963	1,919	1,920	6,000	240
2014-04-21	1,965	1,965	1,901	1,963	2,900	245.38
2014-04-18	1,965	1,965	1,927	1,965	2,100	245.63
2014-04-17	1,930	1,973	1,930	1,965	4,700	245.63
2014-04-16	1,905	1,928	1,895	1,928	3,700	241
2014-04-15	1,904	1,905	1,867	1,905	5,200	238.13
2014-04-14	1,853	1,926	1,853	1,900	3,600	237.50
2014-04-11	1,851	1,879	1,848	1,853	4,900	231.63
2014-04-10	1,890	1,890	1,851	1,857	2,700	232.13
2014-04-09	1,897	1,898	1,881	1,891	3,500	236.38
2014-04-08	1,868	1,897	1,859	1,897	1,800	237.13
2014-04-07	1,875	1,879	1,854	1,878	2,300	234.75
2014-04-04	1,831	1,871	1,831	1,871	800	233.88
2014-04-03	1,869	1,875	1,837	1,840	1,600	230
2014-04-02	1,830	1,866	1,820	1,865	2,700	233.13
2014-04-01	1,844	1,845	1,821	1,828	1,200	228.50
2014-03-31	1,793	1,817	1,793	1,817	1,100	227.13
2014-03-28	1,726	1,793	1,726	1,793	1,200	224.13
2014-03-27	1,745	1,760	1,723	1,760	2,600	220
2014-03-26	1,749	1,757	1,711	1,745	14,000	218.13
2014-03-25	1,775	1,785	1,751	1,770	4,000	221.25
2014-03-24	1,792	1,829	1,741	1,779	4,000	222.38
2014-03-20	1,825	1,830	1,792	1,792	3,200	224
2014-03-19	1,800	1,830	1,800	1,802	2,100	225.25
2014-03-18	1,811	1,848	1,811	1,811	300	226.38
2014-03-17	1,811	1,815	1,803	1,804	1,200	225.50
2014-03-14	1,835	1,835	1,820	1,829	1,200	228.63
2014-03-13	1,837	1,843	1,837	1,843	1,500	230.38
2014-03-12	1,837	1,850	1,837	1,837	400	229.63
2014-03-11	1,840	1,876	1,830	1,876	1,700	234.50
2014-03-10	1,840	1,842	1,836	1,836	1,300	229.50
2014-03-07	1,860	1,860	1,823	1,831	1,100	228.88
2014-03-06	1,833	1,860	1,832	1,860	1,700	232.50
2014-03-05	1,825	1,840	1,825	1,825	1,400	228.13
2014-03-04	1,780	1,822	1,778	1,822	2,600	227.75
2014-03-03	1,838	1,838	1,798	1,801	2,700	225.13
2014-02-28	1,800	1,850	1,800	1,839	2,400	229.88
2014-02-27	1,839	1,839	1,810	1,810	3,200	226.25
2014-02-26	1,863	1,875	1,850	1,859	8,500	232.38
2014-02-25	1,920	1,924	1,911	1,921	5,700	240.13
2014-02-24	1,910	1,929	1,910	1,920	4,000	240
2014-02-21	1,920	1,930	1,911	1,930	4,800	241.25
2014-02-20	1,880	1,926	1,880	1,926	7,300	240.75
2014-02-19	1,880	1,891	1,880	1,886	2,500	235.75
2014-02-18	1,875	1,875	1,852	1,873	3,000	234.13
2014-02-17	1,879	1,879	1,813	1,837	4,400	229.63
2014-02-14	1,897	1,897	1,821	1,821	3,100	227.63
2014-02-13	1,876	1,886	1,865	1,870	1,800	233.75
2014-02-12	1,881	1,893	1,872	1,887	2,300	235.88
2014-02-10	1,862	1,890	1,862	1,879	4,500	234.88
2014-02-07	1,870	1,877	1,863	1,863	4,200	232.88
2014-02-06	1,812	1,868	1,812	1,860	2,400	232.50
2014-02-05	1,801	1,890	1,800	1,870	5,100	233.75
2014-02-04	1,795	1,820	1,750	1,754	12,700	219.25
2014-02-03	1,880	1,900	1,834	1,838	6,400	229.75
2014-01-31	1,930	1,970	1,900	1,927	9,200	240.88
2014-01-30	1,955	1,955	1,915	1,930	3,700	241.25
2014-01-29	1,919	1,976	1,879	1,955	6,500	244.38
2014-01-28	1,843	1,889	1,843	1,884	5,400	235.50
2014-01-27	1,830	1,899	1,830	1,883	12,400	235.38
2014-01-24	1,900	1,945	1,900	1,928	8,100	241
2014-01-23	1,975	1,980	1,904	1,905	18,900	238.13
2014-01-22	1,863	1,935	1,863	1,935	23,900	241.88
2014-01-21	1,822	1,870	1,822	1,855	12,200	231.88
2014-01-20	1,750	1,782	1,728	1,782	11,700	222.75
2014-01-17	1,706	1,734	1,702	1,716	4,700	214.50
2014-01-16	1,709	1,719	1,709	1,711	3,000	213.88
2014-01-15	1,704	1,729	1,704	1,709	5,100	213.63
2014-01-14	1,700	1,728	1,681	1,717	5,300	214.63
2014-01-10	1,668	1,744	1,636	1,738	12,100	217.25
2014-01-09	1,695	1,695	1,690	1,690	2,000	211.25
2014-01-08	1,665	1,700	1,665	1,695	2,500	211.88
2014-01-07	1,685	1,685	1,661	1,661	4,000	207.63
2014-01-06	1,715	1,715	1,679	1,681	6,600	210.13

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11月
日	月	火	水	木	金	土
« 10月31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

3093 (株)トレジャー・ファクトリー の時系列データ [2014年度]

3093 (株)トレジャー・ファクトリーの時系列データ [2014年度]