[3093 東証1部] トレジャー・ファクトリー 日足 時系列データ

[3093 東証1部] トレジャー・ファクトリー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-21959.00974.00951.00951.002600024963700
2017-11-20950.00960.00950.00955.003230030851100
2017-11-17930.00952.00930.00947.004450042076200
2017-11-16914.00924.00914.00921.004020036955100
2017-11-15934.00934.00910.00913.003170029186100
2017-11-14921.00937.00918.00933.002950027348800
2017-11-13919.00939.00917.00930.004340040134400
2017-11-10943.00954.00942.00946.001390013184800
2017-11-09950.00960.00943.00953.002730026008600
2017-11-08952.00954.00944.00951.001330012620600
2017-11-07948.00955.00941.00954.001680015952600
2017-11-06950.00951.00938.00947.004770045233000
2017-11-02920.00946.00915.00945.004990046572100
2017-11-01925.00928.00912.00920.004010036995800
2017-10-31925.00925.00915.00922.001620014937100
2017-10-30917.00924.00913.00921.002260020770200
2017-10-27906.00916.00906.00911.001620014776600
2017-10-26900.00918.00900.00909.001510013748400
2017-10-25903.00909.00900.00900.001900017181600
2017-10-24910.00917.00900.00903.002970027014300
2017-10-23916.00930.00900.00922.003110028564700
2017-10-20926.00933.00917.00917.003640033619700
2017-10-19924.00939.00905.00931.003380031391300
2017-10-18950.00955.00910.00922.007490069963500
2017-10-17912.00985.00909.00955.00147300138879900
2017-10-16928.00939.00901.00902.00153500140850400
2017-10-13869.00882.00868.00872.006520056955200
2017-10-12819.00872.00819.00868.00174300147966000
2017-10-11848.00875.00848.00870.009580082718400
2017-10-10839.00848.00837.00847.004920041453400
2017-10-06835.00835.00828.00830.001250010392300
2017-10-05832.00834.00829.00830.001500012465500
2017-10-04834.00834.00829.00832.001870015553200
2017-10-03833.00837.00830.00835.001830015270900
2017-10-02831.00834.00826.00830.002700022434000
2017-09-29835.00835.00831.00831.001550012909000
2017-09-28835.00835.00830.00835.001630013585400
2017-09-27830.00834.00828.00833.001470012225900
2017-09-26823.00832.00822.00832.003020025040100
2017-09-25822.00829.00820.00826.003180026204100
2017-09-22826.00826.00818.00823.001860015298100
2017-09-21827.00830.00820.00827.002480020468100
2017-09-20830.00830.00823.00827.002290018940500
2017-09-19819.00830.00808.00829.007900065019900
2017-09-15808.00815.00797.00806.001980015949500
2017-09-14808.00809.00800.00803.001450011663200
2017-09-13810.00811.00804.00805.00120009683700
2017-09-12814.00814.00803.00808.001540012445700
2017-09-11806.00811.00802.00810.00121009780800
2017-09-08798.00807.00798.00801.001300010406900
2017-09-07801.00805.00798.00802.00105008412600
2017-09-06801.00807.00798.00801.00120009607800
2017-09-05811.00814.00803.00804.001640013244500
2017-09-04819.00820.00811.00813.001420011561800
2017-09-01819.00821.00812.00818.001510012332000
2017-08-31817.00821.00812.00816.00118009620900
2017-08-30818.00822.00812.00817.001580012918100
2017-08-29818.00820.00811.00818.00118009630600
2017-08-28811.00825.00811.00824.001330010904200
2017-08-25821.00821.00815.00817.0068005563800
2017-08-24821.00821.00815.00819.0053004337000
2017-08-23812.00824.00812.00815.001790014609900
2017-08-22822.00824.00816.00818.0074006069800
2017-08-21820.00822.00815.00821.0068005575200
2017-08-18821.00826.00813.00818.001390011381300
2017-08-17822.00824.00819.00821.0064005260100
2017-08-16823.00826.00817.00822.0086007064400
2017-08-15830.00830.00812.00817.001660013634800
2017-08-14825.00825.00811.00815.002050016745800
2017-08-10815.00830.00815.00828.002220018300200
2017-08-09855.00855.00800.00823.006490053945100
2017-08-08829.00855.00825.00843.007660064516400
2017-08-07828.00832.00825.00829.001500012427700
2017-08-04818.00828.00818.00825.0080006588200
2017-08-03823.00825.00811.00822.00115009409600
2017-08-02817.00826.00800.00826.002100017148000
2017-08-01830.00835.00805.00819.004760039178600
2017-07-31829.00829.00822.00829.002950024400400
2017-07-28821.00825.00816.00824.001760014442900
2017-07-27814.00820.00813.00818.002020016502700
2017-07-26814.00815.00811.00815.0066005368000
2017-07-25815.00818.00810.00815.001610013122600
2017-07-24819.00819.00809.00813.003090025166100
2017-07-21810.00817.00809.00815.001790014554000
2017-07-20807.00816.00804.00811.001550012577800
2017-07-19800.00811.00799.00810.001740014033000
2017-07-18803.00805.00797.00801.002080016665400
2017-07-14795.00817.00795.00803.004950039803400
2017-07-13811.00819.00807.00817.003180025827400
2017-07-12801.00807.00801.00803.001260010126700
2017-07-11800.00803.00800.00801.0080006411500
2017-07-10798.00802.00798.00799.0075005993300
2017-07-07800.00804.00797.00798.00108008632900
2017-07-06800.00804.00800.00801.0059004729600
2017-07-05801.00806.00800.00804.0098007868200
2017-07-04805.00807.00800.00803.001500012062500
2017-07-03804.00807.00802.00805.001700013680900
2017-06-30803.00804.00791.00804.001740013889600
2017-06-29808.00808.00799.00807.001490011986300
2017-06-28809.00812.00802.00803.001560012599100
2017-06-27803.00815.00798.00809.003040024561600
2017-06-26800.00804.00800.00803.00116009297400
2017-06-23800.00802.00795.00797.0087006943000
2017-06-22798.00804.00795.00800.001390011089800
2017-06-21801.00806.00798.00798.00117009386600
2017-06-20800.00808.00799.00805.002000016089200
2017-06-19801.00805.00800.00803.001270010197700
2017-06-16800.00802.00798.00801.001260010087800
2017-06-15803.00805.00797.00801.002320018574200
2017-06-14800.00802.00797.00798.002020016152700
2017-06-13790.00796.00785.00796.002480019625000
2017-06-12776.00785.00776.00781.001570012241600
2017-06-09773.00784.00773.00779.002950022931200
2017-06-08795.00796.00780.00783.002570020234200
2017-06-07794.00796.00791.00795.001290010233700
2017-06-06795.00797.00792.00794.001320010490200
2017-06-05792.00797.00792.00795.00114009061100
2017-06-02799.00799.00792.00794.001790014231800
2017-06-01799.00799.00794.00796.001770014092900
2017-05-31798.00800.00796.00796.001580012589900
2017-05-30793.00806.00792.00804.002320018498600
2017-05-29796.00797.00792.00794.002120016841400
2017-05-26809.00809.00792.00796.001830014628300
2017-05-25802.00806.00800.00802.001600012850900
2017-05-24803.00808.00800.00806.002080016704900
2017-05-23800.00808.00800.00806.001570012636200
2017-05-22805.00810.00799.00800.002290018397300
2017-05-19798.00801.00791.00800.001600012727200
2017-05-18795.00804.00792.00794.003730029709200
2017-05-17801.00807.00796.00807.002190017572000
2017-05-16820.00820.00798.00810.003710029929800
2017-05-15830.00830.00808.00811.004770039031500
2017-05-12811.00833.00811.00825.0012100099629600
2017-05-11796.00804.00794.00802.005170041306700
2017-05-10781.00797.00780.00791.008090063858700
2017-05-09780.00784.00775.00779.005970046512500
2017-05-08795.00797.00778.00782.008420066053800
2017-05-02797.00802.00793.00794.002170017289400
2017-05-01801.00802.00781.00801.002760021988600
2017-04-28805.00809.00801.00802.001570012632200
2017-04-27800.00815.00798.00812.004080032964500
2017-04-26798.00802.00794.00801.002010016052300
2017-04-25798.00800.00796.00799.001410011258200
2017-04-24795.00800.00795.00798.001640013076200
2017-04-21795.00797.00790.00792.00119009453500
2017-04-20796.00799.00790.00795.001920015260800
2017-04-19799.00800.00794.00796.002140017084000
2017-04-18788.00799.00786.00797.002630020866900
2017-04-17771.00782.00770.00780.003180024634400
2017-04-14779.00785.00772.00773.002590020121600
2017-04-13797.00800.00775.00778.006010047208600
2017-04-12776.00777.00771.00771.002190016949200
2017-04-11772.00785.00772.00779.001520011861800
2017-04-10771.00785.00771.00776.001680013070300
2017-04-07776.00780.00771.00775.002310017906100
2017-04-06788.00788.00775.00777.002750021503400
2017-04-05789.00793.00789.00789.0080006326700
2017-04-04796.00797.00789.00790.001930015282100
2017-04-03793.00798.00793.00796.00113008992600
2017-03-31800.00804.00793.00793.001290010307900
2017-03-30800.00802.00797.00800.00108008628400
2017-03-29797.00805.00797.00804.00108008666300
2017-03-28797.00800.00796.00800.001350010778000
2017-03-27790.00794.00790.00794.001790014174900
2017-03-24792.00799.00792.00795.00105008359300
2017-03-23796.00798.00791.00792.002350018664200
2017-03-22798.00800.00794.00797.001810014425100
2017-03-21797.00805.00797.00801.001530012242300
2017-03-17802.00803.00799.00801.0082006568300
2017-03-16798.00804.00796.00802.001390011120500
2017-03-15805.00805.00798.00798.001950015634700
2017-03-14802.00804.00798.00803.001620012986800
2017-03-13799.00804.00799.00802.001310010496000
2017-03-10803.00806.00801.00803.002990024030200
2017-03-09797.00799.00796.00798.002990023844800
2017-03-08801.00802.00798.00800.002630021033100
2017-03-07802.00803.00800.00801.003300026422900
2017-03-06806.00808.00802.00802.002100016889500
2017-03-03810.00813.00804.00806.002330018863700
2017-03-02804.00809.00802.00808.001670013463900
2017-03-01804.00806.00800.00803.003320026625200
2017-02-28802.00810.00801.00806.002600020949800
2017-02-27815.00815.00800.00802.005550044705900
2017-02-24820.00820.00811.00815.009210075269100
2017-02-23844.00844.00839.00843.00135100113744800
2017-02-22845.00846.00840.00844.004540038278900
2017-02-21843.00844.00841.00842.003860032532600
2017-02-20831.00841.00831.00840.002840023747300
2017-02-17832.00835.00827.00830.003670030463600
2017-02-16829.00835.00829.00832.001480012317900
2017-02-15832.00832.00827.00828.002120017593500
2017-02-14830.00831.00825.00826.002520020862900
2017-02-13825.00829.00823.00825.002960024440600
2017-02-10828.00832.00820.00821.005750047460700
2017-02-09830.00831.00825.00828.002750022758900
2017-02-08828.00831.00826.00828.002050016959700
2017-02-07829.00829.00825.00825.002130017613200
2017-02-06834.00834.00826.00826.002450020306600
2017-02-03825.00848.00824.00824.002790023100200
2017-02-02828.00833.00824.00824.002520020859100
2017-02-01835.00838.00830.00830.002980024797100
2017-01-31840.00841.00835.00835.003180026638200
2017-01-30848.00850.00838.00840.002080017514400
2017-01-27833.00844.00833.00842.002670022396100
2017-01-26829.00833.00827.00829.003700030682000
2017-01-25826.00830.00825.00828.001820015043000
2017-01-24828.00830.00824.00825.001710014125200
2017-01-23831.00832.00826.00828.001720014261300
2017-01-20835.00837.00827.00834.001730014400400
2017-01-19823.00837.00822.00835.003410028313500
2017-01-18820.00823.00815.00820.004390035955400
2017-01-17849.00849.00829.00830.005530046279600
2017-01-16860.00863.00843.00851.007280062163900
2017-01-13901.00906.00864.00867.0011380099985500
2017-01-12911.00913.00885.00892.004140037216300
2017-01-11926.00926.00911.00913.002250020630200
2017-01-10931.00935.00921.00925.003070028451600
2017-01-06900.00923.00900.00923.003850035183300
2017-01-05889.00910.00889.00899.003980035839800
2017-01-04885.00893.00879.00889.003090027392400
2016-12-30871.00882.00867.00879.002020017686000
2016-12-29885.00885.00872.00873.002830024827900
2016-12-28881.00891.00871.00882.002510022172500
2016-12-27892.00892.00870.00879.004270037702400
2016-12-26885.00898.00883.00892.003410030397100
2016-12-22887.00887.00876.00881.002080018313100
2016-12-21860.00887.00860.00879.006730058935000
2016-12-20853.00857.00845.00857.002830024127800
2016-12-19848.00855.00845.00849.003220027317400
2016-12-16838.00848.00835.00848.002670022476900
2016-12-15839.00841.00835.00837.002910024387500
2016-12-14833.00837.00830.00835.001640013656100
2016-12-13825.00833.00823.00833.001710014194200
2016-12-12840.00842.00809.00826.005520045566300
2016-12-09832.00835.00823.00835.002370019690200
2016-12-08840.00843.00830.00832.002450020447300
2016-12-07821.00834.00820.00831.004340035943300
2016-12-06804.00819.00803.00819.004100033303500
2016-12-05800.00811.00800.00804.002260018167900
2016-12-02800.00806.00798.00800.004330034693600
2016-12-01803.00805.00794.00800.005680045413500
2016-11-30803.00805.00798.00803.004130033125300
2016-11-29800.00808.00800.00802.003500028063500
2016-11-28811.00816.00796.00804.006900055597100
2016-11-25808.00808.00803.00807.002380019192600
2016-11-24808.00811.00801.00804.004550036626700
2016-11-22808.00808.00802.00806.00123009908000
2016-11-21802.00808.00801.00808.002990024051100
2016-11-18805.00806.00801.00802.001920015417000
2016-11-17803.00805.00797.00801.003040024348100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter