[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 
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
2016-07-14998.001045.00988.00992.004380043742000
2016-07-131059.001059.001019.001037.001860019319000
2016-07-121000.001049.001000.001035.002020020846300
2016-07-11962.001016.00951.00995.002780027135600
2016-07-08991.001000.00959.00962.002010019656000
2016-07-071000.001008.00992.001002.0088008817900
2016-07-061007.001011.00990.001005.001240012421000
2016-07-051024.001030.001005.001016.001000010194800
2016-07-041031.001035.001020.001024.0079008114700
2016-07-011036.001036.001020.001025.001220012565300
2016-06-301035.001049.001012.001018.0096009873800
2016-06-291025.001049.001020.001024.001140011787400
2016-06-28996.001029.00996.001018.001720017400600
2016-06-27998.001039.00989.001019.001410014382600
2016-06-241050.001066.00880.00990.003790037598300
2016-06-231078.001078.001043.001049.001310013785300
2016-06-221075.001079.001060.001079.0086009202200
2016-06-211058.001071.001052.001066.001390014727600
2016-06-201080.001094.001062.001077.0078008444900
2016-06-171077.001080.001062.001080.0073007841400
2016-06-161100.001105.001070.001072.00990010693100
2016-06-151093.001108.001074.001101.001630017806000
2016-06-141118.001130.001096.001107.002310025649800
2016-06-131144.001145.001119.001122.003350037706400
2016-06-101165.001165.001137.001159.001710019780400
2016-06-091134.001160.001134.001149.001170013388100
2016-06-081160.001165.001154.001164.0053006155800
2016-06-071166.001182.001161.001162.002210025850600
2016-06-061133.001160.001130.001160.002740031523800
2016-06-031125.001144.001125.001138.00990011196300
2016-06-021135.001141.001129.001129.0060006808200
2016-06-011129.001143.001127.001135.0055006233400
2016-05-311145.001150.001125.001129.001730019611400
2016-05-301156.001160.001140.001145.00970011134400
2016-05-271151.001157.001141.001144.00920010550200
2016-05-261158.001159.001145.001151.001020011776100
2016-05-251145.001147.001126.001134.0072008167000
2016-05-241129.001147.001125.001133.00990011212700
2016-05-231120.001135.001120.001129.001050011836500
2016-05-201119.001135.001111.001128.001810020368200
2016-05-191113.001135.001113.001126.00960010803800
2016-05-181128.001133.001111.001113.001090012200100
2016-05-171135.001152.001128.001131.001150013048300
2016-05-161142.001180.001120.001139.003970045623200
2016-05-131160.001166.001142.001154.001780020570800
2016-05-121144.001156.001132.001156.001170013388500
2016-05-111145.001162.001139.001145.002600029914600
2016-05-101128.001146.001128.001141.001380015728400
2016-05-091124.001144.001103.001135.001580017842700
2016-05-061086.001135.001073.001133.002490027666400
2016-05-021098.001098.001068.001085.002050022190300
2016-04-281111.001142.001094.001102.001890021070400
2016-04-271119.001126.001105.001107.001470016374800
2016-04-261120.001140.001105.001113.002000022303800
2016-04-251140.001144.001119.001134.001980022407900
2016-04-221134.001142.001121.001140.002330026425100
2016-04-211114.001133.001108.001130.003520039536000
2016-04-201110.001114.001098.001101.001880020759400
2016-04-191103.001117.001090.001105.003250035763100
2016-04-181104.001115.001092.001097.003890042753100
2016-04-151115.001121.001101.001102.003990044396400
2016-04-141132.001145.001100.001111.006960078051800
2016-04-131100.001120.001090.001100.004980054825000
2016-04-121129.001135.001095.001102.003910043290000
2016-04-111132.001141.001111.001125.002210024915600
2016-04-081112.001164.001111.001151.002360027034200
2016-04-071130.001140.001122.001126.001360015385500
2016-04-061125.001143.001116.001130.002310026030200
2016-04-051150.001157.001115.001125.002620029673800
2016-04-041132.001158.001129.001157.002210025337500
2016-04-011151.001166.001125.001137.003070035213700
2016-03-311172.001200.001151.001151.001960022998600
2016-03-301173.001182.001163.001163.002850033517400
2016-03-291177.001182.001161.001168.001710020054100
2016-03-281162.001176.001158.001167.002190025529300
2016-03-251125.001154.001122.001152.001640018780200
2016-03-241121.001150.001118.001130.001230013963100
2016-03-231142.001159.001126.001135.001820020757500
2016-03-221125.001140.001123.001136.001200013579500
2016-03-181126.001142.001110.001125.005340060076200
2016-03-171197.001205.001121.001130.004550052657300
2016-03-161177.001201.001176.001176.001310015473600
2016-03-151185.001218.001176.001183.004640055420000
2016-03-141180.001180.001161.001178.003410040177600
2016-03-111148.001178.001148.001173.001310015185200
2016-03-101158.001180.001150.001166.002320027230600
2016-03-091145.001157.001133.001147.001330015252000
2016-03-081170.001173.001133.001157.001350015583600
2016-03-071163.001180.001163.001167.001260014786700
2016-03-041150.001169.001150.001158.001410016342900
2016-03-031169.001180.001158.001166.001940022648100
2016-03-021164.001177.001147.001166.001730020161000
2016-03-011134.001169.001132.001134.001630018654600
2016-02-291190.001192.001132.001134.002560029829200
2016-02-261128.001210.001128.001176.003100036516400
2016-02-251102.001149.001102.001123.005430060813000
2016-02-241144.001176.001101.001128.00164800188208200
2016-02-231187.001199.001160.001160.003450040520000
2016-02-221176.001199.001171.001197.002130025254000
2016-02-191192.001196.001165.001182.001960023133400
2016-02-181179.001216.001179.001204.001410016892700
2016-02-171199.001219.001151.001164.002750032493400
2016-02-161200.001238.001189.001208.002640032160400
2016-02-151276.001288.001180.001206.003850046972300
2016-02-121091.001137.001051.001102.004380047978400
2016-02-101188.001199.001094.001114.0089700101955900
2016-02-091238.001264.001211.001217.003870047686700
2016-02-081200.001298.001200.001288.002500031303700
2016-02-051319.001319.001232.001248.003690046559500
2016-02-041291.001333.001283.001331.003580047000300
2016-02-031257.001297.001257.001291.002910037211300
2016-02-021380.001380.001317.001317.004130055546100
2016-02-011285.001390.001277.001390.0082800110625700
2016-01-291271.001290.001230.001278.003540044777700
2016-01-281244.001285.001213.001275.003790047833600
2016-01-271241.001286.001235.001244.007180090357400
2016-01-261180.001249.001174.001223.0089500108882300
2016-01-251127.001189.001127.001188.006150071583300
2016-01-221040.001103.001040.001092.006280067257200
2016-01-211068.001148.001001.001009.0097900103868100
2016-01-201152.001155.001080.001090.005500061485100
2016-01-191180.001189.001148.001163.008340097196800
2016-01-181200.001207.001168.001189.0094400112131200
2016-01-151177.001214.001144.001149.00101400119392400
2016-01-141089.001180.001075.001165.00141600158854000
2016-01-131018.001136.001016.001136.00131500145285200
2016-01-121050.001064.00978.00986.007140071816800
2016-01-081039.001056.001028.001041.002240023343100
2016-01-071052.001089.001039.001040.003530037275000
2016-01-061085.001095.001060.001067.002410025964600
2016-01-051097.001110.001061.001073.004550049273200
2016-01-041130.001150.001106.001110.006060068273300
2015-12-301080.001119.001080.001117.004480049607000
2015-12-291039.001078.001039.001076.002770029542800
2015-12-281040.001060.001036.001039.003480036453800
2015-12-251014.001037.001012.001020.004540046553900
2015-12-241036.001046.001010.001012.004510046347600
2015-12-221033.001057.001033.001037.004260044439200
2015-12-211021.001039.001015.001036.005350054958000
2015-12-181052.001061.001021.001021.008180084897500
2015-12-171056.001083.001038.001064.007170076150800
2015-12-161078.001078.001055.001056.002630028033500
2015-12-151073.001096.001071.001071.002930031653600
2015-12-141070.001084.001028.001073.007670080832800
2015-12-111116.001119.001096.001100.004290047572900
2015-12-101137.001150.001096.001103.007190080125900
2015-12-091154.001169.001137.001137.004100047141500
2015-12-081191.001206.001152.001154.005550064930900
2015-12-071191.001220.001191.001194.002080025007000
2015-12-041182.001215.001182.001191.004310051493600
2015-12-031220.001224.001195.001211.004890059115900
2015-12-021231.001235.001214.001231.002530031016400

   ※ 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