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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,268 | 1,270 | 1,262 | 1,270 | 5,600 |
| 2011/12/29 | 1,270 | 1,270 | 1,260 | 1,267 | 7,800 |
| 2011/12/28 | 1,256 | 1,279 | 1,253 | 1,271 | 26,600 |
| 2011/12/27 | 1,298 | 1,300 | 1,290 | 1,297 | 32,300 |
| 2011/12/26 | 1,300 | 1,304 | 1,297 | 1,304 | 17,100 |
| 2011/12/22 | 1,300 | 1,304 | 1,298 | 1,299 | 8,600 |
| 2011/12/21 | 1,300 | 1,306 | 1,298 | 1,306 | 11,500 |
| 2011/12/20 | 1,312 | 1,313 | 1,299 | 1,307 | 8,100 |
| 2011/12/19 | 1,305 | 1,310 | 1,301 | 1,309 | 7,900 |
| 2011/12/16 | 1,301 | 1,310 | 1,299 | 1,301 | 9,000 |
| 2011/12/15 | 1,300 | 1,308 | 1,300 | 1,304 | 6,700 |
| 2011/12/14 | 1,302 | 1,308 | 1,300 | 1,306 | 5,000 |
| 2011/12/13 | 1,296 | 1,304 | 1,296 | 1,301 | 5,800 |
| 2011/12/12 | 1,296 | 1,307 | 1,293 | 1,296 | 12,500 |
| 2011/12/09 | 1,290 | 1,296 | 1,285 | 1,296 | 6,000 |
| 2011/12/08 | 1,283 | 1,287 | 1,283 | 1,285 | 4,400 |
| 2011/12/07 | 1,285 | 1,291 | 1,278 | 1,283 | 11,500 |
| 2011/12/06 | 1,297 | 1,297 | 1,289 | 1,291 | 4,200 |
| 2011/12/05 | 1,288 | 1,297 | 1,288 | 1,297 | 6,700 |
| 2011/12/02 | 1,292 | 1,298 | 1,288 | 1,288 | 6,700 |
| 2011/12/01 | 1,296 | 1,302 | 1,289 | 1,294 | 9,700 |
| 2011/11/30 | 1,295 | 1,296 | 1,290 | 1,296 | 3,100 |
| 2011/11/29 | 1,291 | 1,296 | 1,284 | 1,296 | 5,300 |
| 2011/11/28 | 1,286 | 1,295 | 1,285 | 1,291 | 3,900 |
| 2011/11/25 | 1,290 | 1,291 | 1,274 | 1,276 | 12,100 |
| 2011/11/24 | 1,277 | 1,296 | 1,277 | 1,280 | 4,300 |
| 2011/11/22 | 1,278 | 1,298 | 1,277 | 1,298 | 4,200 |
| 2011/11/21 | 1,280 | 1,282 | 1,276 | 1,278 | 2,800 |
| 2011/11/18 | 1,293 | 1,293 | 1,267 | 1,273 | 3,300 |
| 2011/11/17 | 1,282 | 1,283 | 1,250 | 1,267 | 10,300 |
| 2011/11/16 | 1,285 | 1,295 | 1,285 | 1,289 | 11,200 |
| 2011/11/15 | 1,300 | 1,315 | 1,295 | 1,315 | 8,900 |
| 2011/11/14 | 1,300 | 1,310 | 1,297 | 1,310 | 3,600 |
| 2011/11/11 | 1,300 | 1,308 | 1,293 | 1,300 | 5,000 |
| 2011/11/10 | 1,315 | 1,315 | 1,290 | 1,308 | 8,900 |
| 2011/11/09 | 1,315 | 1,334 | 1,311 | 1,319 | 5,400 |
| 2011/11/08 | 1,320 | 1,335 | 1,312 | 1,320 | 7,900 |
| 2011/11/07 | 1,309 | 1,319 | 1,309 | 1,319 | 4,200 |
| 2011/11/04 | 1,307 | 1,314 | 1,307 | 1,309 | 2,000 |
| 2011/11/02 | 1,305 | 1,315 | 1,300 | 1,307 | 5,100 |
| 2011/11/01 | 1,301 | 1,320 | 1,301 | 1,305 | 5,000 |
| 2011/10/31 | 1,320 | 1,345 | 1,316 | 1,316 | 6,800 |
| 2011/10/28 | 1,300 | 1,306 | 1,296 | 1,304 | 7,900 |
| 2011/10/27 | 1,291 | 1,295 | 1,281 | 1,295 | 3,500 |
| 2011/10/26 | 1,291 | 1,296 | 1,283 | 1,283 | 3,100 |
| 2011/10/25 | 1,295 | 1,297 | 1,286 | 1,292 | 3,700 |
| 2011/10/24 | 1,299 | 1,299 | 1,285 | 1,288 | 6,800 |
| 2011/10/21 | 1,300 | 1,300 | 1,281 | 1,284 | 9,400 |
| 2011/10/20 | 1,307 | 1,307 | 1,285 | 1,288 | 6,200 |
| 2011/10/19 | 1,300 | 1,301 | 1,283 | 1,289 | 8,600 |
| 2011/10/18 | 1,283 | 1,284 | 1,276 | 1,283 | 3,700 |
| 2011/10/17 | 1,288 | 1,288 | 1,264 | 1,279 | 2,600 |
| 2011/10/14 | 1,275 | 1,281 | 1,260 | 1,261 | 7,900 |
| 2011/10/13 | 1,290 | 1,290 | 1,273 | 1,278 | 3,300 |
| 2011/10/12 | 1,290 | 1,290 | 1,260 | 1,288 | 6,200 |
| 2011/10/11 | 1,260 | 1,285 | 1,260 | 1,282 | 6,200 |
| 2011/10/07 | 1,251 | 1,266 | 1,251 | 1,260 | 2,200 |
| 2011/10/06 | 1,260 | 1,260 | 1,240 | 1,250 | 3,200 |
| 2011/10/05 | 1,250 | 1,250 | 1,237 | 1,240 | 2,300 |
| 2011/10/04 | 1,285 | 1,285 | 1,236 | 1,266 | 9,800 |
| 2011/10/03 | 1,293 | 1,301 | 1,288 | 1,291 | 3,300 |
| 2011/09/30 | 1,281 | 1,302 | 1,275 | 1,294 | 6,100 |
| 2011/09/29 | 1,236 | 1,280 | 1,230 | 1,280 | 14,200 |
| 2011/09/28 | 1,210 | 1,228 | 1,201 | 1,228 | 10,700 |
| 2011/09/27 | 1,195 | 1,218 | 1,180 | 1,210 | 13,500 |
| 2011/09/26 | 1,190 | 1,198 | 1,150 | 1,178 | 12,000 |
| 2011/09/22 | 1,206 | 1,218 | 1,198 | 1,200 | 7,800 |
| 2011/09/21 | 1,220 | 1,220 | 1,203 | 1,206 | 4,400 |
| 2011/09/20 | 1,220 | 1,220 | 1,202 | 1,202 | 4,700 |
| 2011/09/16 | 1,200 | 1,210 | 1,179 | 1,201 | 6,200 |
| 2011/09/15 | 1,167 | 1,180 | 1,165 | 1,179 | 7,900 |
| 2011/09/14 | 1,206 | 1,209 | 1,150 | 1,165 | 21,300 |
| 2011/09/13 | 1,221 | 1,221 | 1,200 | 1,205 | 9,400 |
| 2011/09/12 | 1,221 | 1,236 | 1,202 | 1,202 | 12,000 |
| 2011/09/09 | 1,230 | 1,242 | 1,230 | 1,236 | 5,700 |
| 2011/09/08 | 1,226 | 1,247 | 1,220 | 1,243 | 2,800 |
| 2011/09/07 | 1,221 | 1,222 | 1,213 | 1,214 | 7,600 |
| 2011/09/06 | 1,229 | 1,233 | 1,215 | 1,216 | 7,400 |
| 2011/09/05 | 1,248 | 1,248 | 1,224 | 1,229 | 7,100 |
| 2011/09/02 | 1,255 | 1,255 | 1,238 | 1,239 | 10,900 |
| 2011/09/01 | 1,269 | 1,269 | 1,251 | 1,254 | 10,200 |
| 2011/08/31 | 1,292 | 1,292 | 1,251 | 1,257 | 4,500 |
| 2011/08/30 | 1,279 | 1,291 | 1,270 | 1,291 | 6,400 |
| 2011/08/29 | 1,241 | 1,264 | 1,241 | 1,262 | 4,600 |
| 2011/08/26 | 1,253 | 1,255 | 1,239 | 1,244 | 5,500 |
| 2011/08/25 | 1,250 | 1,253 | 1,235 | 1,238 | 3,500 |
| 2011/08/24 | 1,259 | 1,259 | 1,234 | 1,248 | 4,900 |
| 2011/08/23 | 1,231 | 1,231 | 1,205 | 1,229 | 6,100 |
| 2011/08/22 | 1,280 | 1,280 | 1,225 | 1,231 | 7,800 |
| 2011/08/19 | 1,213 | 1,264 | 1,213 | 1,259 | 10,300 |
| 2011/08/18 | 1,280 | 1,281 | 1,253 | 1,253 | 8,900 |
| 2011/08/17 | 1,281 | 1,295 | 1,280 | 1,287 | 5,500 |
| 2011/08/16 | 1,289 | 1,300 | 1,278 | 1,286 | 8,700 |
| 2011/08/15 | 1,281 | 1,287 | 1,272 | 1,279 | 8,900 |
| 2011/08/12 | 1,300 | 1,300 | 1,251 | 1,251 | 18,200 |
| 2011/08/11 | 1,250 | 1,300 | 1,230 | 1,300 | 12,200 |
| 2011/08/10 | 1,281 | 1,281 | 1,250 | 1,273 | 11,900 |
| 2011/08/09 | 1,229 | 1,229 | 1,150 | 1,221 | 21,700 |
| 2011/08/08 | 1,270 | 1,279 | 1,254 | 1,254 | 15,100 |
| 2011/08/05 | 1,302 | 1,307 | 1,262 | 1,264 | 33,300 |
| 2011/08/04 | 1,335 | 1,366 | 1,335 | 1,349 | 4,700 |
| 2011/08/03 | 1,350 | 1,358 | 1,334 | 1,341 | 8,400 |
| 2011/08/02 | 1,365 | 1,369 | 1,357 | 1,368 | 3,000 |
| 2011/08/01 | 1,351 | 1,373 | 1,351 | 1,373 | 9,900 |
| 2011/07/29 | 1,340 | 1,398 | 1,333 | 1,350 | 89,800 |
| 2011/07/28 | 1,427 | 1,435 | 1,345 | 1,370 | 51,500 |
| 2011/07/27 | 1,417 | 1,427 | 1,403 | 1,427 | 37,500 |
| 2011/07/26 | 1,404 | 1,421 | 1,390 | 1,416 | 10,900 |
| 2011/07/25 | 1,386 | 1,405 | 1,386 | 1,404 | 11,000 |
| 2011/07/22 | 1,340 | 1,388 | 1,323 | 1,388 | 28,500 |
| 2011/07/21 | 1,372 | 1,372 | 1,322 | 1,340 | 50,700 |
| 2011/07/20 | 1,390 | 1,399 | 1,370 | 1,380 | 24,300 |
| 2011/07/19 | 1,408 | 1,415 | 1,395 | 1,395 | 18,400 |
| 2011/07/15 | 1,430 | 1,430 | 1,403 | 1,421 | 18,500 |
| 2011/07/14 | 1,438 | 1,449 | 1,434 | 1,440 | 10,200 |
| 2011/07/13 | 1,430 | 1,446 | 1,427 | 1,438 | 8,000 |
| 2011/07/12 | 1,447 | 1,459 | 1,430 | 1,430 | 28,400 |
| 2011/07/11 | 1,448 | 1,457 | 1,444 | 1,446 | 18,200 |
| 2011/07/08 | 1,455 | 1,461 | 1,448 | 1,454 | 61,300 |
| 2011/07/07 | 1,449 | 1,452 | 1,441 | 1,451 | 33,700 |
| 2011/07/06 | 1,447 | 1,452 | 1,438 | 1,452 | 41,000 |
| 2011/07/05 | 1,432 | 1,448 | 1,429 | 1,447 | 34,400 |
| 2011/07/04 | 1,401 | 1,429 | 1,395 | 1,429 | 31,800 |
| 2011/07/01 | 1,377 | 1,388 | 1,368 | 1,388 | 12,900 |
| 2011/06/30 | 1,362 | 1,380 | 1,362 | 1,362 | 16,500 |
| 2011/06/29 | 1,373 | 1,375 | 1,355 | 1,361 | 26,100 |
| 2011/06/28 | 1,370 | 1,390 | 1,357 | 1,380 | 33,900 |
| 2011/06/27 | 1,422 | 1,422 | 1,400 | 1,416 | 49,300 |
| 2011/06/24 | 1,443 | 1,457 | 1,432 | 1,435 | 22,700 |
| 2011/06/23 | 1,435 | 1,449 | 1,435 | 1,438 | 10,000 |
| 2011/06/22 | 1,425 | 1,440 | 1,424 | 1,433 | 9,500 |
| 2011/06/21 | 1,429 | 1,432 | 1,400 | 1,420 | 6,400 |
| 2011/06/20 | 1,435 | 1,435 | 1,375 | 1,396 | 16,000 |
| 2011/06/17 | 1,451 | 1,451 | 1,436 | 1,436 | 5,300 |
| 2011/06/16 | 1,444 | 1,460 | 1,443 | 1,443 | 6,300 |
| 2011/06/15 | 1,475 | 1,475 | 1,444 | 1,444 | 10,700 |
| 2011/06/14 | 1,433 | 1,479 | 1,432 | 1,479 | 12,400 |
| 2011/06/13 | 1,479 | 1,479 | 1,434 | 1,442 | 19,600 |
| 2011/06/10 | 1,510 | 1,510 | 1,465 | 1,465 | 13,200 |
| 2011/06/09 | 1,500 | 1,510 | 1,489 | 1,499 | 23,900 |
| 2011/06/08 | 1,517 | 1,524 | 1,490 | 1,490 | 34,600 |
| 2011/06/07 | 1,519 | 1,560 | 1,510 | 1,537 | 54,200 |
| 2011/06/06 | 1,505 | 1,505 | 1,485 | 1,490 | 8,400 |
| 2011/06/03 | 1,510 | 1,515 | 1,500 | 1,505 | 7,200 |
| 2011/06/02 | 1,492 | 1,510 | 1,477 | 1,499 | 10,700 |
| 2011/06/01 | 1,510 | 1,515 | 1,492 | 1,508 | 15,300 |
| 2011/05/31 | 1,508 | 1,532 | 1,500 | 1,500 | 20,200 |
| 2011/05/30 | 1,440 | 1,488 | 1,440 | 1,482 | 33,700 |
| 2011/05/27 | 1,359 | 1,432 | 1,358 | 1,432 | 29,600 |
| 2011/05/26 | 1,336 | 1,359 | 1,334 | 1,350 | 8,700 |
| 2011/05/25 | 1,316 | 1,338 | 1,316 | 1,336 | 3,100 |
| 2011/05/24 | 1,332 | 1,338 | 1,316 | 1,338 | 6,300 |
| 2011/05/23 | 1,342 | 1,344 | 1,310 | 1,332 | 9,400 |
| 2011/05/20 | 1,342 | 1,345 | 1,335 | 1,340 | 5,100 |
| 2011/05/19 | 1,353 | 1,353 | 1,342 | 1,342 | 5,300 |
| 2011/05/18 | 1,348 | 1,354 | 1,340 | 1,353 | 2,900 |
| 2011/05/17 | 1,351 | 1,351 | 1,331 | 1,347 | 7,600 |
| 2011/05/16 | 1,345 | 1,360 | 1,330 | 1,351 | 9,600 |
| 2011/05/13 | 1,370 | 1,385 | 1,339 | 1,350 | 13,800 |
| 2011/05/12 | 1,351 | 1,369 | 1,347 | 1,369 | 13,400 |
| 2011/05/11 | 1,321 | 1,369 | 1,321 | 1,350 | 17,700 |
| 2011/05/10 | 1,320 | 1,325 | 1,311 | 1,320 | 10,800 |
| 2011/05/09 | 1,295 | 1,325 | 1,291 | 1,325 | 11,500 |
| 2011/05/06 | 1,292 | 1,292 | 1,282 | 1,288 | 2,500 |
| 2011/05/02 | 1,288 | 1,292 | 1,280 | 1,292 | 2,100 |
| 2011/04/28 | 1,300 | 1,300 | 1,281 | 1,281 | 7,900 |
| 2011/04/27 | 1,300 | 1,302 | 1,294 | 1,298 | 7,500 |
| 2011/04/26 | 1,290 | 1,304 | 1,290 | 1,300 | 9,100 |
| 2011/04/25 | 1,293 | 1,293 | 1,265 | 1,290 | 5,900 |
| 2011/04/22 | 1,270 | 1,298 | 1,247 | 1,296 | 11,500 |
| 2011/04/21 | 1,224 | 1,280 | 1,220 | 1,270 | 9,000 |
| 2011/04/20 | 1,209 | 1,220 | 1,200 | 1,218 | 7,800 |
| 2011/04/19 | 1,204 | 1,212 | 1,190 | 1,211 | 7,100 |
| 2011/04/18 | 1,216 | 1,219 | 1,200 | 1,208 | 7,400 |
| 2011/04/15 | 1,224 | 1,224 | 1,200 | 1,210 | 8,100 |
| 2011/04/14 | 1,210 | 1,221 | 1,210 | 1,215 | 2,900 |
| 2011/04/13 | 1,201 | 1,216 | 1,200 | 1,201 | 4,200 |
| 2011/04/12 | 1,220 | 1,223 | 1,200 | 1,210 | 5,800 |
| 2011/04/11 | 1,219 | 1,220 | 1,205 | 1,220 | 5,000 |
| 2011/04/08 | 1,184 | 1,200 | 1,181 | 1,200 | 2,300 |
| 2011/04/07 | 1,175 | 1,194 | 1,170 | 1,188 | 3,400 |
| 2011/04/06 | 1,185 | 1,185 | 1,170 | 1,185 | 4,300 |
| 2011/04/05 | 1,205 | 1,210 | 1,180 | 1,195 | 6,600 |
| 2011/04/04 | 1,220 | 1,240 | 1,201 | 1,210 | 4,400 |
| 2011/04/01 | 1,216 | 1,220 | 1,210 | 1,220 | 7,400 |
| 2011/03/31 | 1,179 | 1,213 | 1,179 | 1,213 | 3,500 |
| 2011/03/30 | 1,175 | 1,175 | 1,158 | 1,174 | 8,400 |
| 2011/03/29 | 1,157 | 1,217 | 1,157 | 1,160 | 5,200 |
| 2011/03/28 | 1,155 | 1,180 | 1,150 | 1,165 | 11,100 |
| 2011/03/25 | 1,171 | 1,182 | 1,155 | 1,155 | 5,700 |
| 2011/03/24 | 1,185 | 1,191 | 1,161 | 1,180 | 6,500 |
| 2011/03/23 | 1,200 | 1,212 | 1,180 | 1,183 | 8,000 |
| 2011/03/22 | 1,225 | 1,225 | 1,150 | 1,185 | 10,300 |
| 2011/03/18 | 1,085 | 1,145 | 1,075 | 1,135 | 11,400 |
| 2011/03/17 | 1,001 | 1,089 | 981 | 1,075 | 14,200 |
| 2011/03/16 | 950 | 1,098 | 940 | 1,030 | 40,900 |
| 2011/03/15 | 1,110 | 1,120 | 900 | 980 | 32,100 |
| 2011/03/14 | 1,011 | 1,180 | 1,011 | 1,158 | 30,600 |
| 2011/03/11 | 1,298 | 1,310 | 1,290 | 1,310 | 11,800 |
| 2011/03/10 | 1,317 | 1,317 | 1,298 | 1,302 | 3,500 |
| 2011/03/09 | 1,306 | 1,319 | 1,298 | 1,318 | 5,000 |
| 2011/03/08 | 1,305 | 1,333 | 1,300 | 1,310 | 5,800 |
| 2011/03/07 | 1,313 | 1,314 | 1,301 | 1,303 | 6,800 |
| 2011/03/04 | 1,307 | 1,317 | 1,307 | 1,312 | 4,900 |
| 2011/03/03 | 1,301 | 1,306 | 1,300 | 1,306 | 2,400 |
| 2011/03/02 | 1,302 | 1,307 | 1,299 | 1,301 | 2,100 |
| 2011/03/01 | 1,299 | 1,312 | 1,299 | 1,302 | 15,200 |
| 2011/02/28 | 1,306 | 1,310 | 1,298 | 1,298 | 2,600 |
| 2011/02/25 | 1,288 | 1,303 | 1,288 | 1,300 | 1,400 |
| 2011/02/24 | 1,281 | 1,302 | 1,268 | 1,288 | 11,300 |
| 2011/02/23 | 1,290 | 1,300 | 1,281 | 1,300 | 4,400 |
| 2011/02/22 | 1,300 | 1,313 | 1,295 | 1,300 | 6,300 |
| 2011/02/21 | 1,310 | 1,315 | 1,298 | 1,315 | 11,000 |
| 2011/02/18 | 1,310 | 1,315 | 1,306 | 1,310 | 9,300 |
| 2011/02/17 | 1,302 | 1,309 | 1,300 | 1,309 | 2,600 |
| 2011/02/16 | 1,306 | 1,320 | 1,297 | 1,297 | 7,900 |
| 2011/02/15 | 1,283 | 1,315 | 1,283 | 1,315 | 15,500 |
| 2011/02/14 | 1,301 | 1,301 | 1,270 | 1,280 | 17,900 |
| 2011/02/10 | 1,300 | 1,335 | 1,300 | 1,316 | 32,600 |
| 2011/02/09 | 1,275 | 1,293 | 1,275 | 1,293 | 13,900 |
| 2011/02/08 | 1,255 | 1,275 | 1,255 | 1,274 | 7,800 |
| 2011/02/07 | 1,265 | 1,265 | 1,253 | 1,253 | 5,200 |
| 2011/02/04 | 1,250 | 1,260 | 1,250 | 1,255 | 9,000 |
| 2011/02/03 | 1,254 | 1,254 | 1,247 | 1,248 | 3,100 |
| 2011/02/02 | 1,255 | 1,255 | 1,246 | 1,253 | 2,100 |
| 2011/02/01 | 1,250 | 1,258 | 1,243 | 1,248 | 4,600 |
| 2011/01/31 | 1,250 | 1,252 | 1,244 | 1,252 | 1,500 |
| 2011/01/28 | 1,255 | 1,263 | 1,250 | 1,250 | 13,900 |
| 2011/01/27 | 1,260 | 1,260 | 1,250 | 1,255 | 5,000 |
| 2011/01/26 | 1,260 | 1,264 | 1,251 | 1,260 | 7,500 |
| 2011/01/25 | 1,293 | 1,293 | 1,237 | 1,252 | 29,800 |
| 2011/01/24 | 1,207 | 1,207 | 1,195 | 1,203 | 3,100 |
| 2011/01/21 | 1,210 | 1,210 | 1,203 | 1,207 | 5,300 |
| 2011/01/20 | 1,206 | 1,207 | 1,201 | 1,206 | 4,000 |
| 2011/01/19 | 1,203 | 1,206 | 1,193 | 1,206 | 4,700 |
| 2011/01/18 | 1,196 | 1,206 | 1,196 | 1,201 | 9,600 |
| 2011/01/17 | 1,165 | 1,195 | 1,165 | 1,194 | 8,700 |
| 2011/01/14 | 1,155 | 1,175 | 1,155 | 1,165 | 5,100 |
| 2011/01/13 | 1,160 | 1,175 | 1,153 | 1,155 | 10,300 |
| 2011/01/12 | 1,156 | 1,160 | 1,156 | 1,159 | 2,700 |
| 2011/01/11 | 1,160 | 1,160 | 1,150 | 1,156 | 4,000 |
| 2011/01/07 | 1,156 | 1,160 | 1,152 | 1,160 | 3,400 |
| 2011/01/06 | 1,159 | 1,166 | 1,154 | 1,161 | 6,600 |
| 2011/01/05 | 1,160 | 1,164 | 1,153 | 1,164 | 3,200 |
| 2011/01/04 | 1,150 | 1,175 | 1,148 | 1,160 | 6,500 |