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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,630 | 3,770 | 3,630 | 3,750 | 41,500 |
| 2014/12/29 | 3,590 | 3,640 | 3,590 | 3,630 | 22,700 |
| 2014/12/26 | 3,575 | 3,625 | 3,555 | 3,620 | 72,300 |
| 2014/12/25 | 3,645 | 3,645 | 3,625 | 3,635 | 134,000 |
| 2014/12/24 | 3,630 | 3,655 | 3,625 | 3,645 | 52,900 |
| 2014/12/22 | 3,640 | 3,650 | 3,630 | 3,645 | 26,200 |
| 2014/12/19 | 3,605 | 3,650 | 3,605 | 3,610 | 21,200 |
| 2014/12/18 | 3,660 | 3,660 | 3,605 | 3,605 | 16,400 |
| 2014/12/17 | 3,565 | 3,640 | 3,565 | 3,610 | 23,300 |
| 2014/12/16 | 3,650 | 3,650 | 3,560 | 3,580 | 34,100 |
| 2014/12/15 | 3,570 | 3,685 | 3,555 | 3,660 | 43,500 |
| 2014/12/12 | 3,525 | 3,565 | 3,525 | 3,540 | 17,500 |
| 2014/12/11 | 3,480 | 3,540 | 3,480 | 3,540 | 25,800 |
| 2014/12/10 | 3,520 | 3,520 | 3,495 | 3,495 | 32,200 |
| 2014/12/09 | 3,530 | 3,545 | 3,520 | 3,520 | 13,300 |
| 2014/12/08 | 3,555 | 3,565 | 3,530 | 3,535 | 16,200 |
| 2014/12/05 | 3,580 | 3,585 | 3,535 | 3,540 | 26,400 |
| 2014/12/04 | 3,610 | 3,630 | 3,565 | 3,580 | 21,000 |
| 2014/12/03 | 3,560 | 3,640 | 3,560 | 3,595 | 35,900 |
| 2014/12/02 | 3,515 | 3,555 | 3,515 | 3,555 | 16,100 |
| 2014/12/01 | 3,520 | 3,560 | 3,520 | 3,540 | 26,300 |
| 2014/11/28 | 3,530 | 3,535 | 3,510 | 3,515 | 19,700 |
| 2014/11/27 | 3,520 | 3,535 | 3,515 | 3,520 | 13,800 |
| 2014/11/26 | 3,530 | 3,535 | 3,510 | 3,515 | 15,800 |
| 2014/11/25 | 3,520 | 3,540 | 3,505 | 3,530 | 18,500 |
| 2014/11/21 | 3,500 | 3,525 | 3,500 | 3,500 | 20,300 |
| 2014/11/20 | 3,515 | 3,525 | 3,475 | 3,485 | 38,100 |
| 2014/11/19 | 3,500 | 3,545 | 3,500 | 3,525 | 35,200 |
| 2014/11/18 | 3,480 | 3,515 | 3,480 | 3,495 | 31,400 |
| 2014/11/17 | 3,525 | 3,525 | 3,465 | 3,480 | 19,700 |
| 2014/11/14 | 3,500 | 3,520 | 3,475 | 3,500 | 41,100 |
| 2014/11/13 | 3,445 | 3,465 | 3,430 | 3,450 | 24,400 |
| 2014/11/12 | 3,440 | 3,460 | 3,430 | 3,435 | 35,900 |
| 2014/11/11 | 3,535 | 3,560 | 3,410 | 3,445 | 95,300 |
| 2014/11/10 | 3,565 | 3,640 | 3,565 | 3,640 | 13,700 |
| 2014/11/07 | 3,560 | 3,600 | 3,555 | 3,580 | 13,500 |
| 2014/11/06 | 3,595 | 3,625 | 3,570 | 3,590 | 13,000 |
| 2014/11/05 | 3,645 | 3,655 | 3,570 | 3,595 | 26,900 |
| 2014/11/04 | 3,705 | 3,730 | 3,600 | 3,640 | 35,500 |
| 2014/10/31 | 3,550 | 3,620 | 3,510 | 3,585 | 27,500 |
| 2014/10/30 | 3,500 | 3,545 | 3,485 | 3,545 | 29,600 |
| 2014/10/29 | 3,500 | 3,505 | 3,410 | 3,490 | 19,300 |
| 2014/10/28 | 3,500 | 3,515 | 3,450 | 3,465 | 16,000 |
| 2014/10/27 | 3,460 | 3,525 | 3,460 | 3,510 | 10,000 |
| 2014/10/24 | 3,500 | 3,510 | 3,455 | 3,460 | 12,800 |
| 2014/10/23 | 3,545 | 3,545 | 3,495 | 3,500 | 10,000 |
| 2014/10/22 | 3,550 | 3,550 | 3,520 | 3,545 | 12,200 |
| 2014/10/21 | 3,535 | 3,540 | 3,485 | 3,490 | 13,900 |
| 2014/10/20 | 3,465 | 3,545 | 3,465 | 3,505 | 17,300 |
| 2014/10/17 | 3,380 | 3,485 | 3,375 | 3,420 | 32,300 |
| 2014/10/16 | 3,385 | 3,475 | 3,380 | 3,390 | 17,500 |
| 2014/10/15 | 3,300 | 3,485 | 3,300 | 3,445 | 35,700 |
| 2014/10/14 | 3,375 | 3,425 | 3,325 | 3,330 | 26,000 |
| 2014/10/10 | 3,405 | 3,420 | 3,385 | 3,390 | 30,700 |
| 2014/10/09 | 3,420 | 3,435 | 3,410 | 3,410 | 13,400 |
| 2014/10/08 | 3,410 | 3,430 | 3,410 | 3,415 | 6,100 |
| 2014/10/07 | 3,470 | 3,480 | 3,435 | 3,435 | 15,000 |
| 2014/10/06 | 3,480 | 3,480 | 3,450 | 3,460 | 10,100 |
| 2014/10/03 | 3,425 | 3,450 | 3,420 | 3,435 | 8,600 |
| 2014/10/02 | 3,420 | 3,450 | 3,405 | 3,405 | 28,500 |
| 2014/10/01 | 3,450 | 3,460 | 3,420 | 3,425 | 12,300 |
| 2014/09/30 | 3,470 | 3,470 | 3,410 | 3,415 | 20,700 |
| 2014/09/29 | 3,475 | 3,480 | 3,450 | 3,470 | 7,500 |
| 2014/09/26 | 3,420 | 3,470 | 3,420 | 3,465 | 7,800 |
| 2014/09/25 | 3,440 | 3,460 | 3,435 | 3,460 | 15,200 |
| 2014/09/24 | 3,495 | 3,500 | 3,435 | 3,440 | 24,900 |
| 2014/09/22 | 3,495 | 3,515 | 3,470 | 3,495 | 14,200 |
| 2014/09/19 | 3,450 | 3,475 | 3,445 | 3,470 | 13,700 |
| 2014/09/18 | 3,555 | 3,560 | 3,410 | 3,460 | 30,900 |
| 2014/09/17 | 3,455 | 3,540 | 3,455 | 3,520 | 14,000 |
| 2014/09/16 | 3,430 | 3,490 | 3,425 | 3,465 | 24,600 |
| 2014/09/12 | 3,365 | 3,400 | 3,350 | 3,375 | 25,800 |
| 2014/09/11 | 3,400 | 3,415 | 3,385 | 3,385 | 14,000 |
| 2014/09/10 | 3,460 | 3,475 | 3,380 | 3,415 | 21,100 |
| 2014/09/09 | 3,485 | 3,505 | 3,480 | 3,485 | 7,300 |
| 2014/09/08 | 3,495 | 3,505 | 3,460 | 3,495 | 13,700 |
| 2014/09/05 | 3,490 | 3,495 | 3,455 | 3,490 | 11,600 |
| 2014/09/04 | 3,530 | 3,530 | 3,485 | 3,490 | 9,900 |
| 2014/09/03 | 3,500 | 3,535 | 3,490 | 3,535 | 9,900 |
| 2014/09/02 | 3,450 | 3,540 | 3,450 | 3,515 | 19,200 |
| 2014/09/01 | 3,500 | 3,500 | 3,450 | 3,480 | 36,600 |
| 2014/08/29 | 3,565 | 3,580 | 3,475 | 3,555 | 31,800 |
| 2014/08/28 | 3,600 | 3,640 | 3,600 | 3,615 | 13,100 |
| 2014/08/27 | 3,620 | 3,645 | 3,610 | 3,640 | 25,100 |
| 2014/08/26 | 3,595 | 3,625 | 3,560 | 3,610 | 23,600 |
| 2014/08/25 | 3,610 | 3,615 | 3,570 | 3,600 | 22,600 |
| 2014/08/22 | 3,590 | 3,635 | 3,565 | 3,620 | 41,300 |
| 2014/08/21 | 3,540 | 3,610 | 3,540 | 3,580 | 48,200 |
| 2014/08/20 | 3,465 | 3,540 | 3,465 | 3,530 | 36,600 |
| 2014/08/19 | 3,495 | 3,500 | 3,455 | 3,485 | 25,200 |
| 2014/08/18 | 3,450 | 3,510 | 3,420 | 3,490 | 44,500 |
| 2014/08/15 | 3,385 | 3,450 | 3,385 | 3,445 | 40,700 |
| 2014/08/14 | 3,470 | 3,475 | 3,330 | 3,385 | 51,200 |
| 2014/08/13 | 3,380 | 3,495 | 3,375 | 3,455 | 52,800 |
| 2014/08/12 | 3,280 | 3,380 | 3,270 | 3,370 | 64,000 |
| 2014/08/11 | 3,220 | 3,300 | 3,220 | 3,290 | 41,800 |
| 2014/08/08 | 3,180 | 3,220 | 3,165 | 3,175 | 36,300 |
| 2014/08/07 | 3,175 | 3,185 | 3,165 | 3,185 | 22,100 |
| 2014/08/06 | 3,175 | 3,180 | 3,135 | 3,175 | 32,700 |
| 2014/08/05 | 3,145 | 3,190 | 3,145 | 3,175 | 36,300 |
| 2014/08/04 | 3,090 | 3,130 | 3,090 | 3,120 | 33,000 |
| 2014/08/01 | 3,080 | 3,110 | 3,080 | 3,090 | 19,100 |
| 2014/07/31 | 3,110 | 3,110 | 3,060 | 3,070 | 21,800 |
| 2014/07/30 | 3,120 | 3,120 | 3,095 | 3,105 | 11,700 |
| 2014/07/29 | 3,085 | 3,120 | 3,085 | 3,110 | 22,800 |
| 2014/07/28 | 3,070 | 3,080 | 3,055 | 3,075 | 23,600 |
| 2014/07/25 | 3,070 | 3,070 | 3,050 | 3,065 | 10,000 |
| 2014/07/24 | 3,065 | 3,070 | 3,055 | 3,055 | 7,400 |
| 2014/07/23 | 3,060 | 3,065 | 3,055 | 3,060 | 6,000 |
| 2014/07/22 | 3,065 | 3,070 | 3,050 | 3,065 | 18,500 |
| 2014/07/18 | 3,025 | 3,050 | 3,025 | 3,050 | 13,300 |
| 2014/07/17 | 3,055 | 3,065 | 3,045 | 3,050 | 16,200 |
| 2014/07/16 | 3,040 | 3,055 | 3,035 | 3,045 | 22,600 |
| 2014/07/15 | 3,050 | 3,050 | 3,030 | 3,040 | 10,200 |
| 2014/07/14 | 3,015 | 3,050 | 3,010 | 3,035 | 24,400 |
| 2014/07/11 | 3,015 | 3,035 | 3,010 | 3,025 | 19,700 |
| 2014/07/10 | 3,060 | 3,060 | 3,015 | 3,020 | 29,100 |
| 2014/07/09 | 3,050 | 3,060 | 3,020 | 3,050 | 25,300 |
| 2014/07/08 | 3,070 | 3,080 | 3,045 | 3,055 | 16,900 |
| 2014/07/07 | 3,050 | 3,055 | 3,030 | 3,040 | 16,100 |
| 2014/07/04 | 3,060 | 3,065 | 3,015 | 3,040 | 49,800 |
| 2014/07/03 | 3,120 | 3,125 | 3,070 | 3,070 | 29,600 |
| 2014/07/02 | 3,075 | 3,135 | 3,060 | 3,120 | 70,300 |
| 2014/07/01 | 3,045 | 3,070 | 3,040 | 3,070 | 39,300 |
| 2014/06/30 | 3,020 | 3,060 | 3,000 | 3,060 | 47,200 |
| 2014/06/27 | 3,050 | 3,055 | 3,020 | 3,030 | 33,300 |
| 2014/06/26 | 3,035 | 3,060 | 3,025 | 3,055 | 104,400 |
| 2014/06/25 | 3,075 | 3,075 | 3,045 | 3,050 | 238,100 |
| 2014/06/24 | 3,045 | 3,080 | 3,045 | 3,075 | 55,300 |
| 2014/06/23 | 3,045 | 3,060 | 3,035 | 3,055 | 51,500 |
| 2014/06/20 | 3,050 | 3,055 | 3,040 | 3,045 | 34,800 |
| 2014/06/19 | 3,045 | 3,070 | 3,035 | 3,070 | 34,800 |
| 2014/06/18 | 3,060 | 3,070 | 3,035 | 3,050 | 39,500 |
| 2014/06/17 | 3,020 | 3,075 | 3,020 | 3,075 | 27,600 |
| 2014/06/16 | 3,020 | 3,025 | 3,010 | 3,020 | 70,600 |
| 2014/06/13 | 3,045 | 3,050 | 3,020 | 3,045 | 76,600 |
| 2014/06/12 | 3,070 | 3,075 | 3,050 | 3,060 | 46,500 |
| 2014/06/11 | 3,100 | 3,105 | 3,075 | 3,085 | 50,800 |
| 2014/06/10 | 3,120 | 3,120 | 3,100 | 3,105 | 24,800 |
| 2014/06/09 | 3,130 | 3,135 | 3,105 | 3,110 | 46,100 |
| 2014/06/06 | 3,100 | 3,140 | 3,100 | 3,135 | 23,000 |
| 2014/06/05 | 3,115 | 3,115 | 3,080 | 3,085 | 30,700 |
| 2014/06/04 | 3,100 | 3,120 | 3,090 | 3,100 | 47,300 |
| 2014/06/03 | 3,120 | 3,145 | 3,095 | 3,135 | 41,300 |
| 2014/06/02 | 3,100 | 3,115 | 3,090 | 3,110 | 37,900 |
| 2014/05/30 | 3,105 | 3,110 | 3,080 | 3,100 | 43,000 |
| 2014/05/29 | 3,160 | 3,160 | 3,115 | 3,120 | 44,600 |
| 2014/05/28 | 3,170 | 3,195 | 3,150 | 3,180 | 13,700 |
| 2014/05/27 | 3,185 | 3,200 | 3,160 | 3,160 | 18,500 |
| 2014/05/26 | 3,165 | 3,180 | 3,145 | 3,160 | 15,500 |
| 2014/05/23 | 3,095 | 3,140 | 3,075 | 3,110 | 22,800 |
| 2014/05/22 | 3,050 | 3,075 | 3,030 | 3,060 | 16,900 |
| 2014/05/21 | 3,030 | 3,065 | 3,005 | 3,025 | 23,900 |
| 2014/05/20 | 3,070 | 3,085 | 3,020 | 3,020 | 40,500 |
| 2014/05/19 | 3,165 | 3,180 | 3,080 | 3,085 | 41,000 |
| 2014/05/16 | 3,180 | 3,185 | 3,140 | 3,175 | 27,200 |
| 2014/05/15 | 3,150 | 3,225 | 3,145 | 3,210 | 26,100 |
| 2014/05/14 | 3,285 | 3,300 | 3,170 | 3,185 | 60,100 |
| 2014/05/13 | 3,305 | 3,325 | 3,260 | 3,285 | 19,700 |
| 2014/05/12 | 3,290 | 3,365 | 3,250 | 3,285 | 53,600 |
| 2014/05/09 | 3,330 | 3,350 | 3,200 | 3,310 | 128,800 |
| 2014/05/08 | 3,565 | 3,580 | 3,450 | 3,505 | 41,400 |
| 2014/05/07 | 3,665 | 3,665 | 3,550 | 3,585 | 35,800 |
| 2014/05/02 | 3,655 | 3,675 | 3,615 | 3,675 | 33,600 |
| 2014/05/01 | 3,690 | 3,690 | 3,600 | 3,655 | 47,000 |
| 2014/04/30 | 3,630 | 3,715 | 3,630 | 3,685 | 70,600 |
| 2014/04/28 | 3,500 | 3,580 | 3,500 | 3,575 | 76,200 |
| 2014/04/25 | 3,490 | 3,555 | 3,460 | 3,505 | 38,800 |
| 2014/04/24 | 3,490 | 3,570 | 3,470 | 3,475 | 48,200 |
| 2014/04/23 | 3,410 | 3,485 | 3,410 | 3,485 | 39,000 |
| 2014/04/22 | 3,450 | 3,450 | 3,390 | 3,410 | 25,300 |
| 2014/04/21 | 3,420 | 3,485 | 3,420 | 3,435 | 41,500 |
| 2014/04/18 | 3,440 | 3,440 | 3,370 | 3,400 | 37,300 |
| 2014/04/17 | 3,470 | 3,490 | 3,410 | 3,450 | 51,700 |
| 2014/04/16 | 3,275 | 3,440 | 3,270 | 3,435 | 100,900 |
| 2014/04/15 | 3,285 | 3,330 | 3,250 | 3,275 | 61,600 |
| 2014/04/14 | 3,200 | 3,270 | 3,200 | 3,245 | 34,000 |
| 2014/04/11 | 3,190 | 3,255 | 3,185 | 3,220 | 29,400 |
| 2014/04/10 | 3,270 | 3,285 | 3,220 | 3,225 | 24,400 |
| 2014/04/09 | 3,250 | 3,270 | 3,200 | 3,250 | 39,300 |
| 2014/04/08 | 3,265 | 3,325 | 3,255 | 3,280 | 73,600 |
| 2014/04/07 | 3,225 | 3,255 | 3,200 | 3,250 | 43,600 |
| 2014/04/04 | 3,210 | 3,235 | 3,210 | 3,225 | 23,900 |
| 2014/04/03 | 3,180 | 3,240 | 3,180 | 3,205 | 40,800 |
| 2014/04/02 | 3,240 | 3,250 | 3,170 | 3,175 | 38,800 |
| 2014/04/01 | 3,250 | 3,250 | 3,205 | 3,250 | 28,600 |
| 2014/03/31 | 3,230 | 3,240 | 3,200 | 3,240 | 35,700 |
| 2014/03/28 | 3,190 | 3,225 | 3,170 | 3,225 | 45,800 |
| 2014/03/27 | 3,125 | 3,190 | 3,125 | 3,190 | 37,200 |
| 2014/03/26 | 3,195 | 3,195 | 3,130 | 3,160 | 46,800 |
| 2014/03/25 | 3,145 | 3,200 | 3,130 | 3,160 | 43,000 |
| 2014/03/24 | 3,035 | 3,150 | 3,030 | 3,145 | 65,700 |
| 2014/03/20 | 3,020 | 3,030 | 2,970 | 2,982 | 27,300 |
| 2014/03/19 | 3,020 | 3,045 | 3,010 | 3,020 | 13,900 |
| 2014/03/18 | 3,050 | 3,050 | 3,005 | 3,020 | 6,700 |
| 2014/03/17 | 3,065 | 3,075 | 3,000 | 3,005 | 16,400 |
| 2014/03/14 | 3,095 | 3,095 | 3,030 | 3,060 | 35,600 |
| 2014/03/13 | 3,020 | 3,050 | 3,020 | 3,030 | 20,100 |
| 2014/03/12 | 3,060 | 3,060 | 3,010 | 3,010 | 20,000 |
| 2014/03/11 | 3,060 | 3,080 | 3,015 | 3,070 | 33,700 |
| 2014/03/10 | 3,060 | 3,080 | 3,055 | 3,070 | 7,600 |
| 2014/03/07 | 3,050 | 3,095 | 3,045 | 3,070 | 16,500 |
| 2014/03/06 | 3,055 | 3,085 | 3,050 | 3,065 | 12,100 |
| 2014/03/05 | 3,090 | 3,105 | 3,070 | 3,075 | 15,200 |
| 2014/03/04 | 3,085 | 3,110 | 3,055 | 3,110 | 11,700 |
| 2014/03/03 | 3,090 | 3,105 | 3,050 | 3,105 | 18,100 |
| 2014/02/28 | 3,115 | 3,115 | 3,055 | 3,090 | 20,700 |
| 2014/02/27 | 3,095 | 3,100 | 3,065 | 3,100 | 26,400 |
| 2014/02/26 | 3,125 | 3,135 | 3,090 | 3,105 | 17,300 |
| 2014/02/25 | 3,115 | 3,140 | 3,110 | 3,135 | 25,000 |
| 2014/02/24 | 3,070 | 3,080 | 3,040 | 3,065 | 8,600 |
| 2014/02/21 | 3,035 | 3,080 | 3,035 | 3,070 | 12,900 |
| 2014/02/20 | 3,050 | 3,075 | 3,025 | 3,035 | 20,500 |
| 2014/02/19 | 3,070 | 3,070 | 3,020 | 3,050 | 12,600 |
| 2014/02/18 | 3,070 | 3,080 | 3,015 | 3,070 | 28,000 |
| 2014/02/17 | 3,020 | 3,065 | 2,991 | 3,040 | 15,500 |
| 2014/02/14 | 3,045 | 3,060 | 3,005 | 3,030 | 22,200 |
| 2014/02/13 | 3,110 | 3,110 | 3,025 | 3,060 | 22,900 |
| 2014/02/12 | 3,100 | 3,130 | 3,065 | 3,110 | 47,100 |
| 2014/02/10 | 3,055 | 3,085 | 3,010 | 3,060 | 45,400 |
| 2014/02/07 | 3,160 | 3,180 | 3,080 | 3,105 | 26,100 |
| 2014/02/06 | 3,085 | 3,130 | 3,010 | 3,105 | 39,000 |
| 2014/02/05 | 2,948 | 3,045 | 2,933 | 3,030 | 49,000 |
| 2014/02/04 | 3,000 | 3,020 | 2,886 | 2,899 | 60,900 |
| 2014/02/03 | 3,080 | 3,105 | 3,040 | 3,060 | 29,700 |
| 2014/01/31 | 3,115 | 3,130 | 3,090 | 3,130 | 29,200 |
| 2014/01/30 | 3,100 | 3,150 | 3,085 | 3,150 | 34,300 |
| 2014/01/29 | 3,070 | 3,175 | 3,050 | 3,175 | 46,000 |
| 2014/01/28 | 3,040 | 3,055 | 2,972 | 2,976 | 38,900 |
| 2014/01/27 | 3,105 | 3,105 | 3,010 | 3,050 | 58,000 |
| 2014/01/24 | 3,125 | 3,155 | 3,115 | 3,150 | 40,900 |
| 2014/01/23 | 3,185 | 3,185 | 3,140 | 3,145 | 43,000 |
| 2014/01/22 | 3,195 | 3,195 | 3,155 | 3,185 | 43,800 |
| 2014/01/21 | 3,260 | 3,265 | 3,190 | 3,200 | 33,300 |
| 2014/01/20 | 3,265 | 3,270 | 3,210 | 3,235 | 61,000 |
| 2014/01/17 | 3,180 | 3,240 | 3,170 | 3,240 | 58,200 |
| 2014/01/16 | 3,195 | 3,195 | 3,150 | 3,160 | 26,400 |
| 2014/01/15 | 3,150 | 3,190 | 3,145 | 3,165 | 34,300 |
| 2014/01/14 | 3,115 | 3,185 | 3,115 | 3,145 | 34,400 |
| 2014/01/10 | 3,160 | 3,165 | 3,130 | 3,150 | 36,100 |
| 2014/01/09 | 3,195 | 3,200 | 3,155 | 3,170 | 31,900 |
| 2014/01/08 | 3,210 | 3,240 | 3,170 | 3,195 | 57,800 |
| 2014/01/07 | 3,260 | 3,270 | 3,205 | 3,215 | 56,800 |
| 2014/01/06 | 3,200 | 3,300 | 3,200 | 3,260 | 152,200 |