[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 
2017-07-21810.00817.00809.00815.001790014554000
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
2016-11-16803.00807.00802.00805.002050016496000
2016-11-15807.00807.00798.00803.002620021028300
2016-11-14800.00805.00799.00800.001870014985000
2016-11-11807.00816.00796.00800.001980015909300
2016-11-10812.00818.00805.00807.002180017651100
2016-11-09810.00817.00787.00792.006080048431400
2016-11-08806.00814.00805.00811.001640013279500
2016-11-07800.00806.00800.00803.002900023281300
2016-11-04810.00811.00801.00804.003460027835300
2016-11-02816.00821.00810.00813.005460044442500
2016-11-01828.00828.00816.00828.003160025983100
2016-10-31832.00832.00820.00826.004890040428000
2016-10-28820.00830.00813.00824.005880048222900
2016-10-27827.00831.00814.00819.005440044597500
2016-10-26834.00834.00825.00830.002340019397100
2016-10-25835.00838.00830.00834.001540012838700
2016-10-24832.00840.00829.00830.001420011829300
2016-10-21836.00836.00825.00829.002820023394300
2016-10-20837.00839.00831.00834.001830015290900
2016-10-19832.00840.00832.00838.002130017804700
2016-10-18837.00838.00832.00837.002410020152300
2016-10-17830.00842.00824.00835.005210043314000
2016-10-14820.00848.00820.00834.00121300100778900
2016-10-13889.00906.00889.00903.001280011479200
2016-10-12886.00903.00885.00896.00108009662100
2016-10-11916.00917.00884.00886.003570031934300
2016-10-07933.00933.00917.00926.0057005268800
2016-10-06929.00938.00924.00938.0092008579200
2016-10-05914.00928.00910.00917.001300011908900
2016-10-04931.00932.00920.00924.0075006929400
2016-10-03923.00938.00921.00926.0079007331100
2016-09-30922.00923.00913.00923.0075006884100
2016-09-29930.00938.00922.00923.0081007522600
2016-09-28935.00936.00926.00936.0064005967100
2016-09-27910.00928.00897.00926.002320021246000
2016-09-26916.00924.00912.00920.0077007066200
2016-09-23892.00919.00890.00915.001820016396200
2016-09-21895.00918.00890.00918.0090008134200
2016-09-20900.00900.00887.00895.001270011368000
2016-09-16909.00915.00899.00903.0097008777100
2016-09-15910.00914.00898.00911.001320011963600
2016-09-14922.00922.00903.00913.0079007212600
2016-09-13930.00930.00910.00922.00106009753700
2016-09-12920.00921.00908.00921.0083007599500
2016-09-09937.00951.00924.00925.002230020826600
2016-09-08960.00965.00936.00955.001850017661900
2016-09-07933.00968.00920.00959.001870017808000
2016-09-06918.00940.00918.00940.001720016078700
2016-09-05913.00935.00908.00918.002000018357100
2016-09-02876.00898.00876.00898.00109009677100
2016-09-01884.00899.00874.00886.001420012588200
2016-08-31887.00908.00880.00885.001350012035000
2016-08-30903.00907.00880.00889.001290011428300
2016-08-29911.00914.00869.00903.002970026471000
2016-08-26929.00933.00902.00909.003470031788500
2016-08-25925.00936.00925.00933.001080010037000
2016-08-24925.00957.00922.00927.006870064482700
2016-08-23901.00925.00901.00923.003810034779200
2016-08-22926.00934.00914.00916.002460022712200
2016-08-19930.00940.00927.00930.005900054950400
2016-08-18932.00940.00924.00935.008330077667700
2016-08-17896.00949.00891.00933.00357300330292200
2016-08-16852.00852.00833.00836.002650022285300
2016-08-15850.00857.00848.00855.002840024244600
2016-08-12836.00850.00827.00848.009000075265000
2016-08-10850.00850.00832.00838.004250035674400
2016-08-09852.00854.00840.00852.005960050477600
2016-08-08861.00867.00854.00858.002810024137100
2016-08-05886.00890.00852.00861.005920051356500
2016-08-04907.00908.00885.00892.002490022247400
2016-08-03917.00918.00902.00908.002010018260700
2016-08-02927.00937.00920.00921.001410013048200
2016-08-01930.00942.00928.00929.0082007653800
2016-07-29935.00947.00928.00933.001740016251300
2016-07-28948.00948.00932.00935.00103009665000
2016-07-27932.00948.00932.00948.001080010125100
2016-07-26940.00948.00932.00932.001320012373300
2016-07-25951.00953.00921.00940.004270040247000
2016-07-22961.00972.00954.00955.001230011819200
2016-07-21989.00989.00960.00972.002000019436300
2016-07-20980.00980.00971.00980.0090008796200
2016-07-19986.00999.00974.00983.001790017602300
2016-07-151006.001006.00984.00989.002320023017500

   ※ 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。 

s7db.com Twitter Blog