物語コーポレーション(3097)の株価時系列情報
物語コーポレーション(3097)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,165 | 1,165 | 1,150 | 1,160 | 2,400 |
| 2010/12/29 | 1,136 | 1,165 | 1,128 | 1,165 | 6,800 |
| 2010/12/28 | 1,111 | 1,140 | 1,101 | 1,140 | 17,300 |
| 2010/12/27 | 1,207 | 1,210 | 1,204 | 1,210 | 13,700 |
| 2010/12/24 | 1,207 | 1,210 | 1,200 | 1,207 | 17,300 |
| 2010/12/22 | 1,203 | 1,209 | 1,202 | 1,208 | 6,200 |
| 2010/12/21 | 1,205 | 1,210 | 1,200 | 1,210 | 13,300 |
| 2010/12/20 | 1,211 | 1,212 | 1,205 | 1,212 | 7,900 |
| 2010/12/17 | 1,212 | 1,214 | 1,209 | 1,213 | 8,400 |
| 2010/12/16 | 1,209 | 1,215 | 1,208 | 1,212 | 8,900 |
| 2010/12/15 | 1,214 | 1,215 | 1,209 | 1,209 | 4,000 |
| 2010/12/14 | 1,201 | 1,210 | 1,201 | 1,209 | 7,800 |
| 2010/12/13 | 1,202 | 1,208 | 1,201 | 1,208 | 14,600 |
| 2010/12/10 | 1,190 | 1,208 | 1,187 | 1,202 | 11,200 |
| 2010/12/09 | 1,200 | 1,207 | 1,199 | 1,204 | 11,600 |
| 2010/12/08 | 1,200 | 1,220 | 1,199 | 1,206 | 9,800 |
| 2010/12/07 | 1,187 | 1,200 | 1,182 | 1,200 | 6,900 |
| 2010/12/06 | 1,172 | 1,175 | 1,165 | 1,175 | 5,600 |
| 2010/12/03 | 1,128 | 1,158 | 1,127 | 1,147 | 18,600 |
| 2010/12/02 | 1,120 | 1,128 | 1,114 | 1,128 | 9,700 |
| 2010/12/01 | 1,145 | 1,145 | 1,100 | 1,128 | 11,500 |
| 2010/11/30 | 1,194 | 1,194 | 1,152 | 1,157 | 12,800 |
| 2010/11/29 | 1,209 | 1,209 | 1,160 | 1,190 | 8,600 |
| 2010/11/26 | 1,227 | 1,232 | 1,201 | 1,216 | 7,600 |
| 2010/11/26 | 1 -> 3.00 分割 | ||||
| 2010/11/25 | 3,605 | 3,680 | 3,500 | 3,680 | 2,800 |
| 2010/11/24 | 3,580 | 3,710 | 3,580 | 3,620 | 4,700 |
| 2010/11/22 | 3,530 | 3,595 | 3,505 | 3,570 | 3,700 |
| 2010/11/19 | 3,400 | 3,470 | 3,390 | 3,470 | 2,800 |
| 2010/11/18 | 3,380 | 3,390 | 3,365 | 3,390 | 2,000 |
| 2010/11/17 | 3,380 | 3,400 | 3,345 | 3,380 | 2,500 |
| 2010/11/16 | 3,330 | 3,395 | 3,325 | 3,360 | 800 |
| 2010/11/15 | 3,385 | 3,385 | 3,250 | 3,330 | 3,500 |
| 2010/11/12 | 3,210 | 3,400 | 3,210 | 3,380 | 7,700 |
| 2010/11/11 | 3,100 | 3,165 | 3,100 | 3,130 | 3,000 |
| 2010/11/10 | 2,981 | 3,070 | 2,920 | 3,070 | 8,700 |
| 2010/11/09 | 3,040 | 3,045 | 3,020 | 3,020 | 1,900 |
| 2010/11/08 | 3,030 | 3,040 | 3,025 | 3,040 | 600 |
| 2010/11/05 | 3,025 | 3,025 | 3,020 | 3,020 | 300 |
| 2010/11/04 | 3,020 | 3,030 | 3,020 | 3,030 | 300 |
| 2010/11/02 | 3,040 | 3,040 | 3,020 | 3,020 | 200 |
| 2010/11/01 | 3,025 | 3,025 | 3,025 | 3,025 | 100 |
| 2010/10/29 | 3,025 | 3,030 | 3,020 | 3,020 | 1,200 |
| 2010/10/28 | 3,020 | 3,020 | 3,020 | 3,020 | 500 |
| 2010/10/27 | 3,030 | 3,030 | 3,015 | 3,015 | 1,200 |
| 2010/10/26 | 3,020 | 3,020 | 3,020 | 3,020 | 300 |
| 2010/10/25 | 3,010 | 3,020 | 3,010 | 3,015 | 400 |
| 2010/10/22 | 3,030 | 3,030 | 3,000 | 3,010 | 1,500 |
| 2010/10/21 | 3,040 | 3,040 | 3,030 | 3,030 | 1,100 |
| 2010/10/20 | 3,045 | 3,045 | 3,030 | 3,030 | 1,400 |
| 2010/10/19 | 3,035 | 3,035 | 3,030 | 3,030 | 600 |
| 2010/10/18 | 3,040 | 3,040 | 3,030 | 3,030 | 700 |
| 2010/10/15 | 3,035 | 3,050 | 3,035 | 3,040 | 1,100 |
| 2010/10/14 | 3,055 | 3,055 | 3,040 | 3,040 | 300 |
| 2010/10/13 | 3,040 | 3,050 | 3,040 | 3,040 | 1,100 |
| 2010/10/12 | 3,045 | 3,045 | 3,030 | 3,030 | 1,200 |
| 2010/10/08 | 3,040 | 3,040 | 3,035 | 3,035 | 1,500 |
| 2010/10/07 | 3,040 | 3,050 | 3,040 | 3,050 | 3,000 |
| 2010/10/06 | 3,050 | 3,055 | 3,030 | 3,035 | 3,400 |
| 2010/10/05 | 3,030 | 3,050 | 3,015 | 3,050 | 1,000 |
| 2010/10/04 | 3,030 | 3,050 | 3,030 | 3,030 | 1,100 |
| 2010/10/01 | 3,065 | 3,065 | 3,030 | 3,030 | 700 |
| 2010/09/30 | 3,035 | 3,035 | 3,020 | 3,030 | 500 |
| 2010/09/29 | 3,065 | 3,065 | 3,030 | 3,030 | 2,000 |
| 2010/09/28 | 3,045 | 3,090 | 3,045 | 3,065 | 1,300 |
| 2010/09/27 | 3,010 | 3,035 | 3,005 | 3,030 | 1,100 |
| 2010/09/24 | 3,035 | 3,035 | 3,005 | 3,005 | 1,400 |
| 2010/09/22 | 3,015 | 3,030 | 3,015 | 3,025 | 700 |
| 2010/09/21 | 3,030 | 3,030 | 2,998 | 3,000 | 2,100 |
| 2010/09/17 | 3,020 | 3,020 | 2,987 | 2,987 | 1,300 |
| 2010/09/16 | 2,980 | 2,980 | 2,962 | 2,970 | 1,300 |
| 2010/09/15 | 2,932 | 2,996 | 2,931 | 2,960 | 2,500 |
| 2010/09/14 | 2,923 | 2,927 | 2,923 | 2,927 | 1,100 |
| 2010/09/13 | 2,912 | 2,928 | 2,912 | 2,923 | 900 |
| 2010/09/10 | 2,930 | 2,933 | 2,908 | 2,911 | 1,200 |
| 2010/09/09 | 2,895 | 2,920 | 2,881 | 2,920 | 2,700 |
| 2010/09/08 | 2,889 | 2,899 | 2,880 | 2,895 | 1,300 |
| 2010/09/07 | 2,870 | 2,879 | 2,865 | 2,879 | 600 |
| 2010/09/06 | 2,863 | 2,880 | 2,863 | 2,864 | 2,300 |
| 2010/09/03 | 2,880 | 2,886 | 2,866 | 2,866 | 900 |
| 2010/09/02 | 2,888 | 2,888 | 2,861 | 2,866 | 3,300 |
| 2010/09/01 | 2,870 | 2,895 | 2,860 | 2,869 | 4,600 |
| 2010/08/31 | 2,900 | 2,947 | 2,900 | 2,947 | 1,200 |
| 2010/08/30 | 2,937 | 2,945 | 2,901 | 2,902 | 1,400 |
| 2010/08/27 | 2,948 | 2,948 | 2,948 | 2,948 | 100 |
| 2010/08/26 | 2,908 | 2,949 | 2,908 | 2,949 | 800 |
| 2010/08/25 | 2,940 | 2,940 | 2,902 | 2,902 | 1,100 |
| 2010/08/24 | 2,955 | 2,955 | 2,930 | 2,940 | 800 |
| 2010/08/23 | 2,990 | 2,990 | 2,960 | 2,960 | 1,300 |
| 2010/08/20 | 2,980 | 2,980 | 2,955 | 2,955 | 1,000 |
| 2010/08/19 | 2,950 | 2,980 | 2,950 | 2,980 | 400 |
| 2010/08/18 | 3,000 | 3,000 | 2,934 | 2,990 | 600 |
| 2010/08/17 | 2,999 | 3,000 | 2,899 | 2,995 | 1,600 |
| 2010/08/16 | 2,970 | 2,990 | 2,970 | 2,990 | 400 |
| 2010/08/13 | 2,980 | 2,980 | 2,900 | 2,970 | 1,200 |
| 2010/08/12 | 2,970 | 3,000 | 2,930 | 3,000 | 1,600 |
| 2010/08/11 | 3,060 | 3,060 | 3,000 | 3,000 | 300 |
| 2010/08/10 | 3,005 | 3,050 | 2,965 | 2,965 | 1,400 |
| 2010/08/09 | 3,015 | 3,015 | 3,010 | 3,010 | 500 |
| 2010/08/06 | 3,010 | 3,020 | 3,010 | 3,015 | 1,000 |
| 2010/08/05 | 3,090 | 3,090 | 3,010 | 3,010 | 400 |
| 2010/08/04 | 3,050 | 3,050 | 3,000 | 3,000 | 1,300 |
| 2010/08/03 | 3,055 | 3,055 | 3,010 | 3,040 | 1,200 |
| 2010/08/02 | 3,105 | 3,105 | 3,020 | 3,105 | 2,700 |
| 2010/07/30 | 3,110 | 3,120 | 3,105 | 3,105 | 2,000 |
| 2010/07/29 | 3,250 | 3,250 | 3,130 | 3,190 | 1,200 |
| 2010/07/28 | 3,195 | 3,205 | 3,100 | 3,200 | 1,600 |
| 2010/07/27 | 3,200 | 3,220 | 3,190 | 3,190 | 700 |
| 2010/07/26 | 3,170 | 3,240 | 3,170 | 3,240 | 200 |
| 2010/07/23 | 3,200 | 3,215 | 3,170 | 3,170 | 1,700 |
| 2010/07/22 | 3,300 | 3,320 | 3,255 | 3,320 | 500 |
| 2010/07/21 | 3,485 | 3,485 | 3,255 | 3,325 | 1,400 |
| 2010/07/20 | 3,230 | 3,510 | 3,230 | 3,510 | 600 |
| 2010/07/16 | 3,090 | 3,090 | 3,090 | 3,090 | 200 |
| 2010/07/15 | 3,105 | 3,105 | 3,085 | 3,085 | 600 |
| 2010/07/14 | 3,155 | 3,155 | 3,115 | 3,115 | 200 |
| 2010/07/13 | 3,220 | 3,220 | 3,220 | 3,220 | 200 |
| 2010/07/12 | 3,245 | 3,300 | 3,230 | 3,230 | 700 |
| 2010/07/09 | 3,290 | 3,290 | 3,290 | 3,290 | 200 |
| 2010/07/08 | 3,230 | 3,260 | 3,230 | 3,250 | 400 |
| 2010/07/07 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
| 2010/07/06 | 3,300 | 3,300 | 3,300 | 3,300 | 400 |
| 2010/07/05 | 3,210 | 3,210 | 3,200 | 3,210 | 600 |
| 2010/07/02 | 3,220 | 3,220 | 3,220 | 3,220 | 400 |
| 2010/07/01 | 3,105 | 3,105 | 3,060 | 3,085 | 500 |
| 2010/06/30 | 3,350 | 3,350 | 3,200 | 3,200 | 400 |
| 2010/06/29 | 3,465 | 3,465 | 3,410 | 3,410 | 900 |
| 2010/06/28 | 3,625 | 3,630 | 3,605 | 3,605 | 800 |
| 2010/06/25 | 3,770 | 3,870 | 3,770 | 3,860 | 700 |
| 2010/06/24 | 3,910 | 3,920 | 3,890 | 3,920 | 2,500 |
| 2010/06/23 | 3,820 | 3,925 | 3,820 | 3,850 | 2,700 |
| 2010/06/22 | 3,970 | 3,970 | 3,890 | 3,935 | 2,400 |
| 2010/06/21 | 3,990 | 3,995 | 3,985 | 3,995 | 1,500 |
| 2010/06/18 | 4,000 | 4,000 | 3,970 | 3,970 | 600 |
| 2010/06/17 | 3,990 | 3,995 | 3,965 | 3,995 | 1,100 |
| 2010/06/16 | 4,000 | 4,000 | 3,945 | 3,950 | 500 |
| 2010/06/15 | 3,980 | 4,000 | 3,900 | 3,930 | 4,100 |
| 2010/06/14 | 4,000 | 4,000 | 3,970 | 3,970 | 400 |
| 2010/06/11 | 4,050 | 4,050 | 3,960 | 3,960 | 1,700 |
| 2010/06/10 | 3,950 | 4,000 | 3,945 | 4,000 | 1,300 |
| 2010/06/09 | 4,000 | 4,000 | 3,925 | 3,950 | 600 |
| 2010/06/08 | 3,995 | 4,020 | 3,945 | 3,990 | 1,600 |
| 2010/06/07 | 3,920 | 3,945 | 3,880 | 3,935 | 2,400 |
| 2010/06/04 | 4,110 | 4,110 | 4,060 | 4,080 | 400 |
| 2010/06/03 | 4,070 | 4,110 | 4,065 | 4,110 | 400 |
| 2010/06/02 | 4,100 | 4,100 | 4,070 | 4,070 | 400 |
| 2010/06/01 | 4,140 | 4,140 | 4,100 | 4,100 | 400 |
| 2010/05/31 | 4,100 | 4,140 | 4,100 | 4,100 | 800 |
| 2010/05/28 | 4,160 | 4,160 | 4,050 | 4,050 | 1,900 |
| 2010/05/27 | 3,805 | 4,000 | 3,800 | 4,000 | 2,400 |
| 2010/05/26 | 4,015 | 4,015 | 3,935 | 3,935 | 1,200 |
| 2010/05/25 | 4,200 | 4,200 | 4,065 | 4,065 | 200 |
| 2010/05/24 | 4,230 | 4,230 | 4,065 | 4,135 | 1,800 |
| 2010/05/21 | 3,920 | 4,000 | 3,920 | 3,950 | 1,200 |
| 2010/05/20 | 4,065 | 4,070 | 4,020 | 4,070 | 800 |
| 2010/05/19 | 3,995 | 4,000 | 3,905 | 4,000 | 2,500 |
| 2010/05/18 | 4,110 | 4,150 | 3,915 | 3,950 | 3,400 |
| 2010/05/17 | 4,300 | 4,400 | 4,050 | 4,150 | 4,500 |
| 2010/05/14 | 4,180 | 4,195 | 4,100 | 4,195 | 3,000 |
| 2010/05/13 | 4,200 | 4,200 | 4,165 | 4,165 | 3,700 |
| 2010/05/12 | 4,060 | 4,150 | 4,050 | 4,150 | 1,800 |
| 2010/05/11 | 4,090 | 4,235 | 3,900 | 3,900 | 6,000 |
| 2010/05/10 | 3,810 | 4,090 | 3,810 | 4,090 | 6,800 |
| 2010/05/07 | 3,600 | 3,700 | 3,600 | 3,600 | 1,100 |
| 2010/05/06 | 3,650 | 3,700 | 3,650 | 3,700 | 700 |
| 2010/04/30 | 3,695 | 3,695 | 3,650 | 3,650 | 800 |
| 2010/04/28 | 3,510 | 3,690 | 3,510 | 3,690 | 1,300 |
| 2010/04/27 | 3,600 | 3,600 | 3,600 | 3,600 | 500 |
| 2010/04/26 | 0 | 0 | 0 | 3,455 | 0 |
| 2010/04/23 | 3,460 | 3,460 | 3,455 | 3,455 | 300 |
| 2010/04/22 | 3,445 | 3,510 | 3,445 | 3,510 | 300 |
| 2010/04/21 | 3,495 | 3,500 | 3,420 | 3,485 | 1,200 |
| 2010/04/20 | 3,500 | 3,500 | 3,490 | 3,490 | 500 |
| 2010/04/19 | 3,400 | 3,420 | 3,380 | 3,385 | 3,000 |
| 2010/04/16 | 3,445 | 3,445 | 3,440 | 3,440 | 200 |
| 2010/04/15 | 3,545 | 3,545 | 3,425 | 3,450 | 1,000 |
| 2010/04/14 | 3,540 | 3,680 | 3,540 | 3,600 | 4,100 |
| 2010/04/13 | 3,350 | 3,480 | 3,350 | 3,480 | 2,900 |
| 2010/04/12 | 3,270 | 3,360 | 3,270 | 3,360 | 3,100 |
| 2010/04/09 | 3,280 | 3,280 | 3,230 | 3,250 | 500 |
| 2010/04/08 | 3,230 | 3,250 | 3,230 | 3,250 | 1,000 |
| 2010/04/07 | 3,190 | 3,230 | 3,180 | 3,230 | 1,100 |
| 2010/04/06 | 3,190 | 3,190 | 3,170 | 3,170 | 200 |
| 2010/04/05 | 3,155 | 3,180 | 3,155 | 3,180 | 2,000 |
| 2010/04/02 | 3,245 | 3,245 | 3,125 | 3,185 | 1,100 |
| 2010/04/01 | 3,100 | 3,190 | 3,100 | 3,190 | 600 |