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 |
|---|---|---|---|---|---|
| 2013/12/30 | 3,175 | 3,195 | 3,160 | 3,175 | 63,500 |
| 2013/12/27 | 3,190 | 3,190 | 3,135 | 3,175 | 42,300 |
| 2013/12/26 | 3,125 | 3,210 | 3,125 | 3,180 | 123,000 |
| 2013/12/25 | 3,125 | 3,145 | 3,120 | 3,145 | 151,000 |
| 2013/12/24 | 3,140 | 3,160 | 3,125 | 3,135 | 84,900 |
| 2013/12/20 | 3,130 | 3,145 | 3,130 | 3,130 | 50,500 |
| 2013/12/19 | 3,150 | 3,160 | 3,130 | 3,145 | 73,700 |
| 2013/12/18 | 3,135 | 3,145 | 3,125 | 3,135 | 69,200 |
| 2013/12/17 | 3,165 | 3,170 | 3,105 | 3,110 | 342,400 |
| 2013/12/16 | 3,240 | 3,260 | 3,170 | 3,170 | 90,300 |
| 2013/12/13 | 3,200 | 3,255 | 3,190 | 3,235 | 104,500 |
| 2013/12/12 | 3,200 | 3,215 | 3,135 | 3,205 | 91,400 |
| 2013/12/11 | 3,125 | 3,260 | 3,125 | 3,230 | 165,700 |
| 2013/12/10 | 3,150 | 3,190 | 3,115 | 3,125 | 231,900 |
| 2013/12/09 | 3,170 | 3,230 | 3,165 | 3,205 | 149,400 |
| 2013/12/06 | 3,195 | 3,225 | 3,160 | 3,200 | 105,700 |
| 2013/12/05 | 3,270 | 3,280 | 3,210 | 3,225 | 104,900 |
| 2013/12/04 | 3,305 | 3,350 | 3,270 | 3,310 | 77,900 |
| 2013/12/03 | 3,390 | 3,410 | 3,360 | 3,375 | 92,100 |
| 2013/12/02 | 3,450 | 3,490 | 3,410 | 3,445 | 175,600 |
| 2013/11/29 | 3,900 | 3,915 | 3,840 | 3,855 | 24,800 |
| 2013/11/28 | 3,955 | 3,960 | 3,900 | 3,910 | 21,800 |
| 2013/11/27 | 3,865 | 3,930 | 3,865 | 3,910 | 15,600 |
| 2013/11/26 | 3,785 | 3,855 | 3,785 | 3,855 | 19,800 |
| 2013/11/25 | 3,765 | 3,800 | 3,755 | 3,795 | 15,200 |
| 2013/11/22 | 3,800 | 3,850 | 3,775 | 3,780 | 19,400 |
| 2013/11/21 | 3,810 | 3,850 | 3,800 | 3,800 | 20,400 |
| 2013/11/20 | 3,860 | 3,860 | 3,810 | 3,820 | 15,500 |
| 2013/11/19 | 3,880 | 3,880 | 3,825 | 3,835 | 15,200 |
| 2013/11/18 | 3,900 | 3,930 | 3,845 | 3,855 | 17,400 |
| 2013/11/15 | 3,920 | 3,920 | 3,865 | 3,875 | 17,700 |
| 2013/11/14 | 3,890 | 3,935 | 3,845 | 3,920 | 12,600 |
| 2013/11/13 | 3,955 | 3,955 | 3,915 | 3,925 | 7,200 |
| 2013/11/12 | 3,800 | 3,990 | 3,800 | 3,955 | 27,200 |
| 2013/11/11 | 3,920 | 3,930 | 3,865 | 3,865 | 14,000 |
| 2013/11/08 | 3,920 | 4,000 | 3,905 | 3,925 | 13,400 |
| 2013/11/07 | 4,015 | 4,015 | 3,950 | 3,965 | 15,500 |
| 2013/11/06 | 4,025 | 4,025 | 4,005 | 4,020 | 6,600 |
| 2013/11/05 | 4,055 | 4,070 | 4,030 | 4,040 | 4,900 |
| 2013/11/01 | 4,105 | 4,115 | 4,030 | 4,050 | 9,800 |
| 2013/10/31 | 4,140 | 4,140 | 4,100 | 4,105 | 8,900 |
| 2013/10/30 | 4,135 | 4,160 | 4,120 | 4,150 | 4,500 |
| 2013/10/29 | 4,165 | 4,170 | 4,125 | 4,135 | 4,900 |
| 2013/10/28 | 4,130 | 4,180 | 4,110 | 4,165 | 4,900 |
| 2013/10/25 | 4,155 | 4,155 | 4,095 | 4,120 | 10,400 |
| 2013/10/24 | 4,140 | 4,175 | 4,110 | 4,170 | 2,900 |
| 2013/10/23 | 4,180 | 4,210 | 4,150 | 4,150 | 6,800 |
| 2013/10/22 | 4,200 | 4,200 | 4,140 | 4,170 | 13,300 |
| 2013/10/21 | 4,290 | 4,290 | 4,245 | 4,250 | 10,500 |
| 2013/10/18 | 4,280 | 4,320 | 4,260 | 4,295 | 10,900 |
| 2013/10/17 | 4,255 | 4,285 | 4,245 | 4,260 | 8,900 |
| 2013/10/16 | 4,265 | 4,265 | 4,205 | 4,210 | 6,200 |
| 2013/10/15 | 4,280 | 4,300 | 4,230 | 4,265 | 6,600 |
| 2013/10/11 | 4,155 | 4,250 | 4,155 | 4,225 | 7,200 |
| 2013/10/10 | 4,110 | 4,195 | 4,110 | 4,135 | 6,000 |
| 2013/10/09 | 4,005 | 4,260 | 4,005 | 4,140 | 29,100 |
| 2013/10/08 | 4,150 | 4,160 | 3,985 | 4,015 | 33,300 |
| 2013/10/07 | 4,310 | 4,320 | 4,200 | 4,220 | 11,000 |
| 2013/10/04 | 4,375 | 4,390 | 4,310 | 4,320 | 8,100 |
| 2013/10/03 | 4,210 | 4,440 | 4,210 | 4,420 | 14,200 |
| 2013/10/02 | 4,450 | 4,495 | 4,270 | 4,275 | 13,000 |
| 2013/10/01 | 4,465 | 4,500 | 4,425 | 4,475 | 13,000 |
| 2013/09/30 | 4,455 | 4,485 | 4,420 | 4,465 | 12,400 |
| 2013/09/27 | 4,495 | 4,580 | 4,400 | 4,425 | 38,900 |
| 2013/09/26 | 4,365 | 4,480 | 4,305 | 4,480 | 21,700 |
| 2013/09/25 | 4,245 | 4,370 | 4,230 | 4,335 | 38,200 |
| 2013/09/24 | 4,210 | 4,250 | 4,155 | 4,235 | 24,600 |
| 2013/09/20 | 4,170 | 4,240 | 4,135 | 4,240 | 20,100 |
| 2013/09/19 | 3,995 | 4,220 | 3,980 | 4,210 | 30,600 |
| 2013/09/18 | 3,985 | 4,010 | 3,960 | 3,980 | 9,000 |
| 2013/09/17 | 3,990 | 4,000 | 3,960 | 3,990 | 7,700 |
| 2013/09/13 | 3,950 | 3,995 | 3,935 | 3,990 | 14,200 |
| 2013/09/12 | 3,950 | 3,950 | 3,900 | 3,915 | 11,100 |
| 2013/09/11 | 3,965 | 3,985 | 3,955 | 3,955 | 6,000 |
| 2013/09/10 | 3,990 | 3,990 | 3,930 | 3,965 | 9,800 |
| 2013/09/09 | 3,985 | 4,000 | 3,925 | 3,970 | 15,400 |
| 2013/09/06 | 3,965 | 3,990 | 3,925 | 3,985 | 10,000 |
| 2013/09/05 | 3,995 | 3,995 | 3,895 | 3,925 | 15,800 |
| 2013/09/04 | 3,980 | 3,995 | 3,960 | 3,990 | 18,500 |
| 2013/09/03 | 3,875 | 3,970 | 3,865 | 3,970 | 18,000 |
| 2013/09/02 | 3,845 | 3,865 | 3,840 | 3,840 | 15,600 |
| 2013/08/30 | 3,820 | 3,870 | 3,785 | 3,825 | 10,800 |
| 2013/08/29 | 3,755 | 3,805 | 3,750 | 3,785 | 9,700 |
| 2013/08/28 | 3,810 | 3,810 | 3,700 | 3,705 | 8,800 |
| 2013/08/27 | 3,735 | 3,825 | 3,735 | 3,810 | 8,600 |
| 2013/08/26 | 3,785 | 3,825 | 3,745 | 3,805 | 12,600 |
| 2013/08/23 | 3,755 | 3,775 | 3,710 | 3,715 | 11,500 |
| 2013/08/22 | 3,725 | 3,745 | 3,710 | 3,730 | 3,600 |
| 2013/08/21 | 3,775 | 3,815 | 3,760 | 3,770 | 8,300 |
| 2013/08/20 | 3,730 | 3,835 | 3,720 | 3,790 | 11,000 |
| 2013/08/19 | 3,730 | 3,730 | 3,685 | 3,705 | 5,500 |
| 2013/08/16 | 3,705 | 3,740 | 3,680 | 3,725 | 6,500 |
| 2013/08/15 | 3,755 | 3,755 | 3,700 | 3,705 | 8,200 |
| 2013/08/14 | 3,695 | 3,755 | 3,695 | 3,755 | 7,100 |
| 2013/08/13 | 3,910 | 3,910 | 3,670 | 3,700 | 57,600 |
| 2013/08/12 | 3,800 | 3,800 | 3,625 | 3,630 | 20,800 |
| 2013/08/09 | 3,870 | 3,930 | 3,825 | 3,830 | 5,100 |
| 2013/08/08 | 3,920 | 3,950 | 3,860 | 3,860 | 5,800 |
| 2013/08/07 | 3,965 | 3,965 | 3,920 | 3,925 | 5,700 |
| 2013/08/06 | 3,915 | 3,970 | 3,910 | 3,965 | 11,200 |
| 2013/08/05 | 3,970 | 3,995 | 3,960 | 3,960 | 6,600 |
| 2013/08/02 | 3,940 | 4,035 | 3,930 | 3,985 | 15,200 |
| 2013/08/01 | 3,925 | 3,925 | 3,855 | 3,920 | 6,900 |
| 2013/07/31 | 3,925 | 3,935 | 3,815 | 3,900 | 12,400 |
| 2013/07/30 | 3,665 | 3,935 | 3,665 | 3,925 | 22,600 |
| 2013/07/29 | 3,810 | 3,830 | 3,720 | 3,720 | 13,800 |
| 2013/07/26 | 3,815 | 3,885 | 3,810 | 3,855 | 9,700 |
| 2013/07/25 | 3,830 | 3,910 | 3,810 | 3,860 | 7,800 |
| 2013/07/24 | 3,875 | 3,920 | 3,845 | 3,860 | 12,800 |
| 2013/07/23 | 3,870 | 3,980 | 3,855 | 3,915 | 13,400 |
| 2013/07/22 | 4,025 | 4,025 | 3,840 | 3,865 | 17,700 |
| 2013/07/19 | 4,070 | 4,075 | 3,835 | 3,965 | 19,600 |
| 2013/07/18 | 3,960 | 4,090 | 3,930 | 4,060 | 19,000 |
| 2013/07/17 | 3,970 | 3,970 | 3,900 | 3,915 | 17,300 |
| 2013/07/16 | 3,990 | 3,995 | 3,935 | 3,950 | 15,400 |
| 2013/07/12 | 4,085 | 4,085 | 3,950 | 3,990 | 18,400 |
| 2013/07/11 | 4,080 | 4,110 | 4,045 | 4,085 | 20,600 |
| 2013/07/10 | 4,080 | 4,130 | 4,070 | 4,085 | 33,400 |
| 2013/07/09 | 3,920 | 4,065 | 3,895 | 4,045 | 44,100 |
| 2013/07/08 | 3,920 | 3,945 | 3,830 | 3,830 | 18,100 |
| 2013/07/05 | 3,925 | 3,935 | 3,860 | 3,915 | 23,300 |
| 2013/07/04 | 3,705 | 3,855 | 3,640 | 3,830 | 33,200 |
| 2013/07/03 | 3,610 | 3,765 | 3,610 | 3,705 | 37,400 |
| 2013/07/02 | 3,720 | 3,720 | 3,575 | 3,645 | 21,400 |
| 2013/07/01 | 3,410 | 3,650 | 3,410 | 3,615 | 33,600 |
| 2013/06/28 | 3,390 | 3,485 | 3,305 | 3,465 | 33,200 |
| 2013/06/27 | 3,085 | 3,395 | 3,085 | 3,385 | 88,500 |
| 2013/06/26 | 3,185 | 3,185 | 3,045 | 3,075 | 88,800 |
| 2013/06/25 | 3,250 | 3,310 | 3,205 | 3,235 | 178,100 |
| 2013/06/24 | 3,360 | 3,370 | 3,300 | 3,305 | 41,400 |
| 2013/06/21 | 3,320 | 3,365 | 3,265 | 3,360 | 31,900 |
| 2013/06/20 | 3,400 | 3,480 | 3,400 | 3,425 | 21,900 |
| 2013/06/19 | 3,535 | 3,540 | 3,405 | 3,440 | 30,100 |
| 2013/06/18 | 3,520 | 3,520 | 3,470 | 3,490 | 14,100 |
| 2013/06/17 | 3,455 | 3,495 | 3,420 | 3,490 | 9,300 |
| 2013/06/14 | 3,500 | 3,540 | 3,425 | 3,425 | 30,400 |
| 2013/06/13 | 3,495 | 3,510 | 3,320 | 3,380 | 31,700 |
| 2013/06/12 | 3,300 | 3,495 | 3,250 | 3,490 | 32,000 |
| 2013/06/11 | 3,330 | 3,420 | 3,295 | 3,365 | 25,200 |
| 2013/06/10 | 3,215 | 3,400 | 3,170 | 3,345 | 47,800 |
| 2013/06/07 | 2,933 | 3,030 | 2,810 | 2,954 | 76,200 |
| 2013/06/06 | 3,420 | 3,505 | 3,160 | 3,185 | 65,200 |
| 2013/06/05 | 3,565 | 3,785 | 3,550 | 3,580 | 42,600 |
| 2013/06/04 | 3,805 | 3,820 | 3,420 | 3,590 | 90,400 |
| 2013/06/03 | 3,825 | 3,990 | 3,825 | 3,855 | 26,600 |
| 2013/05/31 | 3,935 | 3,995 | 3,850 | 3,910 | 16,200 |
| 2013/05/30 | 3,980 | 4,045 | 3,845 | 3,865 | 37,600 |
| 2013/05/29 | 3,885 | 4,125 | 3,850 | 4,075 | 47,900 |
| 2013/05/28 | 3,790 | 3,890 | 3,780 | 3,790 | 27,400 |
| 2013/05/27 | 3,780 | 3,945 | 3,700 | 3,895 | 46,700 |
| 2013/05/24 | 3,800 | 4,040 | 3,685 | 3,875 | 73,500 |
| 2013/05/23 | 4,130 | 4,130 | 3,795 | 3,825 | 73,400 |
| 2013/05/22 | 4,340 | 4,355 | 4,000 | 4,130 | 48,400 |
| 2013/05/21 | 4,415 | 4,480 | 4,300 | 4,375 | 26,600 |
| 2013/05/20 | 4,360 | 4,455 | 4,350 | 4,415 | 38,500 |
| 2013/05/17 | 4,275 | 4,310 | 4,185 | 4,275 | 30,200 |
| 2013/05/16 | 4,335 | 4,340 | 3,840 | 4,310 | 89,800 |
| 2013/05/15 | 4,255 | 4,395 | 4,185 | 4,335 | 60,900 |
| 2013/05/14 | 3,995 | 4,270 | 3,990 | 4,235 | 53,800 |
| 2013/05/13 | 3,835 | 3,980 | 3,835 | 3,955 | 38,700 |
| 2013/05/10 | 4,000 | 4,075 | 3,800 | 3,845 | 82,900 |
| 2013/05/09 | 3,860 | 3,990 | 3,860 | 3,970 | 53,500 |
| 2013/05/08 | 3,630 | 3,770 | 3,605 | 3,770 | 66,500 |
| 2013/05/07 | 3,575 | 3,600 | 3,550 | 3,585 | 27,300 |
| 2013/05/02 | 3,550 | 3,555 | 3,515 | 3,555 | 17,700 |
| 2013/05/01 | 3,540 | 3,580 | 3,520 | 3,540 | 21,200 |
| 2013/04/30 | 3,510 | 3,540 | 3,485 | 3,515 | 36,000 |
| 2013/04/26 | 3,560 | 3,580 | 3,495 | 3,510 | 37,100 |
| 2013/04/25 | 3,485 | 3,540 | 3,460 | 3,525 | 33,000 |
| 2013/04/24 | 3,410 | 3,540 | 3,365 | 3,465 | 44,500 |
| 2013/04/23 | 3,410 | 3,440 | 3,350 | 3,360 | 31,100 |
| 2013/04/22 | 3,465 | 3,480 | 3,375 | 3,405 | 37,800 |
| 2013/04/19 | 3,445 | 3,475 | 3,280 | 3,435 | 52,400 |
| 2013/04/18 | 3,295 | 3,555 | 3,265 | 3,440 | 111,200 |
| 2013/04/17 | 3,135 | 3,285 | 3,130 | 3,245 | 73,200 |
| 2013/04/16 | 3,035 | 3,125 | 3,035 | 3,090 | 31,000 |
| 2013/04/15 | 3,000 | 3,160 | 2,990 | 3,140 | 61,600 |
| 2013/04/12 | 2,980 | 3,020 | 2,974 | 2,990 | 46,100 |
| 2013/04/11 | 3,025 | 3,080 | 2,980 | 3,020 | 35,600 |
| 2013/04/10 | 3,010 | 3,050 | 2,980 | 3,020 | 30,800 |
| 2013/04/09 | 3,200 | 3,200 | 2,999 | 3,030 | 85,100 |
| 2013/04/08 | 3,200 | 3,255 | 3,150 | 3,190 | 60,700 |
| 2013/04/05 | 3,255 | 3,285 | 3,140 | 3,200 | 67,500 |
| 2013/04/04 | 3,150 | 3,375 | 3,140 | 3,255 | 70,500 |
| 2013/04/03 | 3,250 | 3,395 | 3,245 | 3,310 | 64,900 |
| 2013/04/02 | 2,980 | 3,200 | 2,800 | 3,140 | 88,600 |
| 2013/04/01 | 3,190 | 3,225 | 3,000 | 3,000 | 62,800 |
| 2013/03/29 | 3,100 | 3,190 | 3,070 | 3,160 | 55,600 |
| 2013/03/28 | 2,995 | 3,105 | 2,959 | 3,100 | 41,300 |
| 2013/03/27 | 2,918 | 3,015 | 2,911 | 2,913 | 46,400 |
| 2013/03/26 | 2,890 | 3,045 | 2,863 | 2,919 | 53,200 |
| 2013/03/25 | 2,813 | 2,844 | 2,780 | 2,840 | 37,400 |
| 2013/03/22 | 2,813 | 2,850 | 2,777 | 2,781 | 25,000 |
| 2013/03/21 | 2,802 | 2,870 | 2,802 | 2,863 | 30,500 |
| 2013/03/19 | 2,752 | 2,815 | 2,752 | 2,782 | 25,100 |
| 2013/03/18 | 2,557 | 2,850 | 2,550 | 2,798 | 73,100 |
| 2013/03/15 | 2,400 | 2,565 | 2,400 | 2,562 | 41,300 |
| 2013/03/14 | 2,347 | 2,385 | 2,337 | 2,383 | 27,100 |
| 2013/03/13 | 2,335 | 2,340 | 2,327 | 2,335 | 13,800 |
| 2013/03/12 | 2,339 | 2,339 | 2,310 | 2,337 | 18,300 |
| 2013/03/11 | 2,298 | 2,350 | 2,298 | 2,324 | 31,400 |
| 2013/03/08 | 2,307 | 2,310 | 2,236 | 2,250 | 49,400 |
| 2013/03/07 | 2,229 | 2,315 | 2,220 | 2,307 | 53,200 |
| 2013/03/06 | 2,161 | 2,215 | 2,161 | 2,214 | 45,200 |
| 2013/03/05 | 2,098 | 2,131 | 2,082 | 2,128 | 22,800 |
| 2013/03/04 | 2,070 | 2,094 | 2,061 | 2,074 | 16,500 |
| 2013/03/01 | 2,049 | 2,055 | 2,033 | 2,033 | 16,700 |
| 2013/02/28 | 2,050 | 2,051 | 2,038 | 2,045 | 13,900 |
| 2013/02/27 | 2,055 | 2,070 | 2,040 | 2,042 | 16,700 |
| 2013/02/26 | 2,051 | 2,100 | 2,050 | 2,074 | 12,200 |
| 2013/02/25 | 2,085 | 2,097 | 2,069 | 2,089 | 21,900 |
| 2013/02/22 | 2,102 | 2,112 | 2,085 | 2,085 | 13,200 |
| 2013/02/21 | 2,126 | 2,130 | 2,114 | 2,121 | 17,300 |
| 2013/02/20 | 2,086 | 2,125 | 2,069 | 2,125 | 16,700 |
| 2013/02/19 | 2,018 | 2,057 | 2,005 | 2,057 | 13,800 |
| 2013/02/18 | 1,980 | 2,030 | 1,980 | 2,005 | 17,600 |
| 2013/02/15 | 2,002 | 2,002 | 1,930 | 1,980 | 31,100 |
| 2013/02/14 | 2,014 | 2,029 | 1,987 | 2,014 | 29,400 |
| 2013/02/13 | 2,125 | 2,125 | 2,011 | 2,019 | 52,600 |
| 2013/02/12 | 2,250 | 2,250 | 2,130 | 2,131 | 66,800 |
| 2013/02/08 | 2,238 | 2,281 | 2,219 | 2,274 | 27,200 |
| 2013/02/07 | 2,220 | 2,231 | 2,212 | 2,230 | 8,200 |
| 2013/02/06 | 2,225 | 2,232 | 2,205 | 2,230 | 12,300 |
| 2013/02/05 | 2,223 | 2,227 | 2,200 | 2,207 | 13,500 |
| 2013/02/04 | 2,239 | 2,244 | 2,225 | 2,225 | 12,300 |
| 2013/02/01 | 2,242 | 2,248 | 2,221 | 2,234 | 9,500 |
| 2013/01/31 | 2,235 | 2,245 | 2,218 | 2,241 | 12,700 |
| 2013/01/30 | 2,228 | 2,238 | 2,209 | 2,233 | 13,500 |
| 2013/01/29 | 2,249 | 2,250 | 2,228 | 2,228 | 15,800 |
| 2013/01/28 | 2,214 | 2,246 | 2,202 | 2,244 | 28,500 |
| 2013/01/25 | 2,200 | 2,212 | 2,196 | 2,204 | 14,800 |
| 2013/01/24 | 2,190 | 2,209 | 2,182 | 2,199 | 6,200 |
| 2013/01/23 | 2,191 | 2,201 | 2,188 | 2,201 | 9,700 |
| 2013/01/22 | 2,205 | 2,208 | 2,191 | 2,191 | 15,000 |
| 2013/01/21 | 2,170 | 2,185 | 2,149 | 2,185 | 17,600 |
| 2013/01/18 | 2,171 | 2,196 | 2,170 | 2,170 | 14,100 |
| 2013/01/17 | 2,190 | 2,192 | 2,165 | 2,178 | 18,800 |
| 2013/01/16 | 2,189 | 2,190 | 2,138 | 2,190 | 17,700 |
| 2013/01/15 | 2,199 | 2,200 | 2,109 | 2,193 | 29,700 |
| 2013/01/11 | 2,200 | 2,200 | 2,176 | 2,182 | 15,100 |
| 2013/01/10 | 2,212 | 2,213 | 2,199 | 2,200 | 12,700 |
| 2013/01/09 | 2,213 | 2,213 | 2,193 | 2,212 | 13,500 |
| 2013/01/08 | 2,190 | 2,210 | 2,190 | 2,203 | 17,700 |
| 2013/01/07 | 2,160 | 2,187 | 2,155 | 2,175 | 26,800 |
| 2013/01/04 | 2,088 | 2,157 | 2,085 | 2,157 | 47,700 |