3093 (株)トレジャー・ファクトリーの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	871	882	867	879	20,200	439.50
2016-12-29	885	885	872	873	28,300	436.50
2016-12-28	881	891	871	882	25,100	441
2016-12-27	892	892	870	879	42,700	439.50
2016-12-26	885	898	883	892	34,100	446
2016-12-22	887	887	876	881	20,800	440.50
2016-12-21	860	887	860	879	67,300	439.50
2016-12-20	853	857	845	857	28,300	428.50
2016-12-19	848	855	845	849	32,200	424.50
2016-12-16	838	848	835	848	26,700	424
2016-12-15	839	841	835	837	29,100	418.50
2016-12-14	833	837	830	835	16,400	417.50
2016-12-13	825	833	823	833	17,100	416.50
2016-12-12	840	842	809	826	55,200	413
2016-12-09	832	835	823	835	23,700	417.50
2016-12-08	840	843	830	832	24,500	416
2016-12-07	821	834	820	831	43,400	415.50
2016-12-06	804	819	803	819	41,000	409.50
2016-12-05	800	811	800	804	22,600	402
2016-12-02	800	806	798	800	43,300	400
2016-12-01	803	805	794	800	56,800	400
2016-11-30	803	805	798	803	41,300	401.50
2016-11-29	800	808	800	802	35,000	401
2016-11-28	811	816	796	804	69,000	402
2016-11-25	808	808	803	807	23,800	403.50
2016-11-24	808	811	801	804	45,500	402
2016-11-22	808	808	802	806	12,300	403
2016-11-21	802	808	801	808	29,900	404
2016-11-18	805	806	801	802	19,200	401
2016-11-17	803	805	797	801	30,400	400.50
2016-11-16	803	807	802	805	20,500	402.50
2016-11-15	807	807	798	803	26,200	401.50
2016-11-14	800	805	799	800	18,700	400
2016-11-11	807	816	796	800	19,800	400
2016-11-10	812	818	805	807	21,800	403.50
2016-11-09	810	817	787	792	60,800	396
2016-11-08	806	814	805	811	16,400	405.50
2016-11-07	800	806	800	803	29,000	401.50
2016-11-04	810	811	801	804	34,600	402
2016-11-02	816	821	810	813	54,600	406.50
2016-11-01	828	828	816	828	31,600	414
2016-10-31	832	832	820	826	48,900	413
2016-10-28	820	830	813	824	58,800	412
2016-10-27	827	831	814	819	54,400	409.50
2016-10-26	834	834	825	830	23,400	415
2016-10-25	835	838	830	834	15,400	417
2016-10-24	832	840	829	830	14,200	415
2016-10-21	836	836	825	829	28,200	414.50
2016-10-20	837	839	831	834	18,300	417
2016-10-19	832	840	832	838	21,300	419
2016-10-17	830	842	824	835	52,100	417.50
2016-10-13	889	906	889	903	12,800	451.50
2016-10-12	886	903	885	896	10,800	448
2016-10-11	916	917	884	886	35,700	443
2016-10-07	933	933	917	926	5,700	463
2016-10-06	929	938	924	938	9,200	469
2016-10-05	914	928	910	917	13,000	458.50
2016-10-04	931	932	920	924	7,500	462
2016-10-03	923	938	921	926	7,900	463
2016-09-30	922	923	913	923	7,500	461.50
2016-09-29	930	938	922	923	8,100	461.50
2016-09-28	935	936	926	936	6,400	468
2016-09-27	910	928	897	926	23,200	463
2016-09-26	916	924	912	920	7,700	460
2016-09-23	892	919	890	915	18,200	457.50
2016-09-21	895	918	890	918	9,000	459
2016-09-20	900	900	887	895	12,700	447.50
2016-09-16	909	915	899	903	9,700	451.50
2016-09-15	910	914	898	911	13,200	455.50
2016-09-14	922	922	903	913	7,900	456.50
2016-09-13	930	930	910	922	10,600	461
2016-09-12	920	921	908	921	8,300	460.50
2016-09-09	937	951	924	925	22,300	462.50
2016-09-08	960	965	936	955	18,500	477.50
2016-09-07	933	968	920	959	18,700	479.50
2016-09-06	918	940	918	940	17,200	470
2016-09-05	913	935	908	918	20,000	459
2016-09-02	876	898	876	898	10,900	449
2016-09-01	884	899	874	886	14,200	443
2016-08-31	887	908	880	885	13,500	442.50
2016-08-30	903	907	880	889	12,900	444.50
2016-08-29	911	914	869	903	29,700	451.50
2016-08-26	929	933	902	909	34,700	454.50
2016-08-25	925	936	925	933	10,800	466.50
2016-08-24	925	957	922	927	68,700	463.50
2016-08-23	901	925	901	923	38,100	461.50
2016-08-22	926	934	914	916	24,600	458
2016-08-19	930	940	927	930	59,000	465
2016-08-18	932	940	924	935	83,300	467.50
2016-08-17	896	949	891	933	357,300	466.50
2016-08-16	852	852	833	836	26,500	418
2016-08-15	850	857	848	855	28,400	427.50
2016-08-12	836	850	827	848	90,000	424
2016-08-10	850	850	832	838	42,500	419
2016-08-09	852	854	840	852	59,600	426
2016-08-08	861	867	854	858	28,100	429
2016-08-05	886	890	852	861	59,200	430.50
2016-08-04	907	908	885	892	24,900	446
2016-08-03	917	918	902	908	20,100	454
2016-08-02	927	937	920	921	14,100	460.50
2016-08-01	930	942	928	929	8,200	464.50
2016-07-29	935	947	928	933	17,400	466.50
2016-07-28	948	948	932	935	10,300	467.50
2016-07-27	932	948	932	948	10,800	474
2016-07-26	940	948	932	932	13,200	466
2016-07-25	951	953	921	940	42,700	470
2016-07-22	961	972	954	955	12,300	477.50
2016-07-21	989	989	960	972	20,000	486
2016-07-20	980	980	971	980	9,000	490
2016-07-19	986	999	974	983	17,900	491.50
2016-07-15	1,006	1,006	984	989	23,200	494.50
2016-07-14	998	1,045	988	992	43,800	496
2016-07-13	1,059	1,059	1,019	1,037	18,600	518.50
2016-07-12	1,000	1,049	1,000	1,035	20,200	517.50
2016-07-11	962	1,016	951	995	27,800	497.50
2016-07-08	991	1,000	959	962	20,100	481
2016-07-07	1,000	1,008	992	1,002	8,800	501
2016-07-06	1,007	1,011	990	1,005	12,400	502.50
2016-07-05	1,024	1,030	1,005	1,016	10,000	508
2016-07-04	1,031	1,035	1,020	1,024	7,900	512
2016-07-01	1,036	1,036	1,020	1,025	12,200	512.50
2016-06-30	1,035	1,049	1,012	1,018	9,600	509
2016-06-29	1,025	1,049	1,020	1,024	11,400	512
2016-06-28	996	1,029	996	1,018	17,200	509
2016-06-27	998	1,039	989	1,019	14,100	509.50
2016-06-24	1,050	1,066	880	990	37,900	495
2016-06-23	1,078	1,078	1,043	1,049	13,100	524.50
2016-06-22	1,075	1,079	1,060	1,079	8,600	539.50
2016-06-21	1,058	1,071	1,052	1,066	13,900	533
2016-06-20	1,080	1,094	1,062	1,077	7,800	538.50
2016-06-17	1,077	1,080	1,062	1,080	7,300	540
2016-06-16	1,100	1,105	1,070	1,072	9,900	536
2016-06-15	1,093	1,108	1,074	1,101	16,300	550.50
2016-06-14	1,118	1,130	1,096	1,107	23,100	553.50
2016-06-13	1,144	1,145	1,119	1,122	33,500	561
2016-06-10	1,165	1,165	1,137	1,159	17,100	579.50
2016-06-09	1,134	1,160	1,134	1,149	11,700	574.50
2016-06-08	1,160	1,165	1,154	1,164	5,300	582
2016-06-07	1,166	1,182	1,161	1,162	22,100	581
2016-06-06	1,133	1,160	1,130	1,160	27,400	580
2016-06-03	1,125	1,144	1,125	1,138	9,900	569
2016-06-02	1,135	1,141	1,129	1,129	6,000	564.50
2016-06-01	1,129	1,143	1,127	1,135	5,500	567.50
2016-05-31	1,145	1,150	1,125	1,129	17,300	564.50
2016-05-30	1,156	1,160	1,140	1,145	9,700	572.50
2016-05-27	1,151	1,157	1,141	1,144	9,200	572
2016-05-26	1,158	1,159	1,145	1,151	10,200	575.50
2016-05-25	1,145	1,147	1,126	1,134	7,200	567
2016-05-24	1,129	1,147	1,125	1,133	9,900	566.50
2016-05-23	1,120	1,135	1,120	1,129	10,500	564.50
2016-05-20	1,119	1,135	1,111	1,128	18,100	564
2016-05-19	1,113	1,135	1,113	1,126	9,600	563
2016-05-18	1,128	1,133	1,111	1,113	10,900	556.50
2016-05-17	1,135	1,152	1,128	1,131	11,500	565.50
2016-05-16	1,142	1,180	1,120	1,139	39,700	569.50
2016-05-13	1,160	1,166	1,142	1,154	17,800	577
2016-05-12	1,144	1,156	1,132	1,156	11,700	578
2016-05-11	1,145	1,162	1,139	1,145	26,000	572.50
2016-05-10	1,128	1,146	1,128	1,141	13,800	570.50
2016-05-09	1,124	1,144	1,103	1,135	15,800	567.50
2016-05-06	1,086	1,135	1,073	1,133	24,900	566.50
2016-05-02	1,098	1,098	1,068	1,085	20,500	542.50
2016-04-28	1,111	1,142	1,094	1,102	18,900	551
2016-04-27	1,119	1,126	1,105	1,107	14,700	553.50
2016-04-26	1,120	1,140	1,105	1,113	20,000	556.50
2016-04-25	1,140	1,144	1,119	1,134	19,800	567
2016-04-22	1,134	1,142	1,121	1,140	23,300	570
2016-04-21	1,114	1,133	1,108	1,130	35,200	565
2016-04-20	1,110	1,114	1,098	1,101	18,800	550.50
2016-04-19	1,103	1,117	1,090	1,105	32,500	552.50
2016-04-18	1,104	1,115	1,092	1,097	38,900	548.50
2016-04-15	1,115	1,121	1,101	1,102	39,900	551
2016-04-14	1,132	1,145	1,100	1,111	69,600	555.50
2016-04-13	1,100	1,120	1,090	1,100	49,800	550
2016-04-12	1,129	1,135	1,095	1,102	39,100	551
2016-04-11	1,132	1,141	1,111	1,125	22,100	562.50
2016-04-08	1,112	1,164	1,111	1,151	23,600	575.50
2016-04-07	1,130	1,140	1,122	1,126	13,600	563
2016-04-06	1,125	1,143	1,116	1,130	23,100	565
2016-04-05	1,150	1,157	1,115	1,125	26,200	562.50
2016-04-04	1,132	1,158	1,129	1,157	22,100	578.50
2016-04-01	1,151	1,166	1,125	1,137	30,700	568.50
2016-03-31	1,172	1,200	1,151	1,151	19,600	575.50
2016-03-30	1,173	1,182	1,163	1,163	28,500	581.50
2016-03-29	1,177	1,182	1,161	1,168	17,100	584
2016-03-28	1,162	1,176	1,158	1,167	21,900	583.50
2016-03-25	1,125	1,154	1,122	1,152	16,400	576
2016-03-24	1,121	1,150	1,118	1,130	12,300	565
2016-03-23	1,142	1,159	1,126	1,135	18,200	567.50
2016-03-22	1,125	1,140	1,123	1,136	12,000	568
2016-03-18	1,126	1,142	1,110	1,125	53,400	562.50
2016-03-17	1,197	1,205	1,121	1,130	45,500	565
2016-03-16	1,177	1,201	1,176	1,176	13,100	588
2016-03-15	1,185	1,218	1,176	1,183	46,400	591.50
2016-03-14	1,180	1,180	1,161	1,178	34,100	589
2016-03-11	1,148	1,178	1,148	1,173	13,100	586.50
2016-03-10	1,158	1,180	1,150	1,166	23,200	583
2016-03-09	1,145	1,157	1,133	1,147	13,300	573.50
2016-03-08	1,170	1,173	1,133	1,157	13,500	578.50
2016-03-07	1,163	1,180	1,163	1,167	12,600	583.50
2016-03-04	1,150	1,169	1,150	1,158	14,100	579
2016-03-03	1,169	1,180	1,158	1,166	19,400	583
2016-03-02	1,164	1,177	1,147	1,166	17,300	583
2016-03-01	1,134	1,169	1,132	1,134	16,300	567
2016-02-29	1,190	1,192	1,132	1,134	25,600	567
2016-02-26	1,128	1,210	1,128	1,176	31,000	588
2016-02-25	1,102	1,149	1,102	1,123	54,300	561.50
2016-02-24	1,144	1,176	1,101	1,128	164,800	564
2016-02-23	1,187	1,199	1,160	1,160	34,500	580
2016-02-22	1,176	1,199	1,171	1,197	21,300	598.50
2016-02-19	1,192	1,196	1,165	1,182	19,600	591
2016-02-18	1,179	1,216	1,179	1,204	14,100	602
2016-02-17	1,199	1,219	1,151	1,164	27,500	582
2016-02-16	1,200	1,238	1,189	1,208	26,400	604
2016-02-15	1,276	1,288	1,180	1,206	38,500	603
2016-02-12	1,091	1,137	1,051	1,102	43,800	551
2016-02-10	1,188	1,199	1,094	1,114	89,700	557
2016-02-09	1,238	1,264	1,211	1,217	38,700	608.50
2016-02-08	1,200	1,298	1,200	1,288	25,000	644
2016-02-05	1,319	1,319	1,232	1,248	36,900	624
2016-02-04	1,291	1,333	1,283	1,331	35,800	665.50
2016-02-03	1,257	1,297	1,257	1,291	29,100	645.50
2016-02-02	1,380	1,380	1,317	1,317	41,300	658.50
2016-02-01	1,285	1,390	1,277	1,390	82,800	695
2016-01-29	1,271	1,290	1,230	1,278	35,400	639
2016-01-28	1,244	1,285	1,213	1,275	37,900	637.50
2016-01-27	1,241	1,286	1,235	1,244	71,800	622
2016-01-26	1,180	1,249	1,174	1,223	89,500	611.50
2016-01-25	1,127	1,189	1,127	1,188	61,500	594
2016-01-22	1,040	1,103	1,040	1,092	62,800	546
2016-01-21	1,068	1,148	1,001	1,009	97,900	504.50
2016-01-20	1,152	1,155	1,080	1,090	55,000	545
2016-01-19	1,180	1,189	1,148	1,163	83,400	581.50
2016-01-18	1,200	1,207	1,168	1,189	94,400	594.50
2016-01-15	1,177	1,214	1,144	1,149	101,400	574.50
2016-01-14	1,089	1,180	1,075	1,165	141,600	582.50
2016-01-13	1,018	1,136	1,016	1,136	131,500	568
2016-01-12	1,050	1,064	978	986	71,400	493
2016-01-08	1,039	1,056	1,028	1,041	22,400	520.50
2016-01-07	1,052	1,089	1,039	1,040	35,300	520
2016-01-06	1,085	1,095	1,060	1,067	24,100	533.50
2016-01-05	1,097	1,110	1,061	1,073	45,500	536.50
2016-01-04	1,130	1,150	1,106	1,110	60,600	555

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 [2016年度]

3093 (株)トレジャー・ファクトリーの時系列データ [2016年度]