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 |
|---|---|---|---|---|---|
| 2015/12/30 | 5,650 | 5,650 | 5,500 | 5,520 | 17,400 |
| 2015/12/29 | 5,400 | 5,620 | 5,400 | 5,580 | 23,700 |
| 2015/12/28 | 5,520 | 5,580 | 5,410 | 5,460 | 88,300 |
| 2015/12/25 | 5,480 | 5,640 | 5,430 | 5,600 | 102,100 |
| 2015/12/24 | 5,730 | 5,760 | 5,470 | 5,510 | 37,200 |
| 2015/12/22 | 5,830 | 5,830 | 5,730 | 5,740 | 16,800 |
| 2015/12/21 | 5,700 | 5,860 | 5,700 | 5,830 | 29,400 |
| 2015/12/18 | 5,860 | 5,980 | 5,710 | 5,800 | 50,400 |
| 2015/12/17 | 5,660 | 5,930 | 5,660 | 5,860 | 43,600 |
| 2015/12/16 | 5,570 | 5,640 | 5,550 | 5,610 | 20,700 |
| 2015/12/15 | 5,650 | 5,650 | 5,440 | 5,520 | 40,400 |
| 2015/12/14 | 5,260 | 5,690 | 5,260 | 5,680 | 67,700 |
| 2015/12/11 | 5,200 | 5,400 | 5,190 | 5,390 | 80,600 |
| 2015/12/10 | 5,150 | 5,320 | 5,110 | 5,120 | 36,400 |
| 2015/12/09 | 5,200 | 5,350 | 5,170 | 5,170 | 55,200 |
| 2015/12/08 | 5,130 | 5,230 | 5,120 | 5,200 | 42,200 |
| 2015/12/07 | 5,240 | 5,260 | 5,060 | 5,070 | 65,000 |
| 2015/12/04 | 4,965 | 4,985 | 4,955 | 4,975 | 26,500 |
| 2015/12/03 | 4,955 | 5,020 | 4,955 | 5,000 | 26,400 |
| 2015/12/02 | 4,965 | 4,990 | 4,955 | 4,985 | 17,000 |
| 2015/12/01 | 4,985 | 4,990 | 4,945 | 4,960 | 40,000 |
| 2015/11/30 | 5,050 | 5,050 | 5,000 | 5,040 | 22,400 |
| 2015/11/27 | 5,160 | 5,170 | 5,000 | 5,050 | 25,300 |
| 2015/11/26 | 5,030 | 5,290 | 5,020 | 5,190 | 78,500 |
| 2015/11/25 | 4,995 | 5,010 | 4,975 | 4,990 | 30,100 |
| 2015/11/24 | 4,980 | 5,000 | 4,935 | 4,995 | 14,900 |
| 2015/11/20 | 4,990 | 5,010 | 4,980 | 5,010 | 16,700 |
| 2015/11/19 | 5,020 | 5,040 | 4,985 | 5,010 | 12,400 |
| 2015/11/18 | 5,040 | 5,060 | 5,020 | 5,060 | 7,200 |
| 2015/11/17 | 5,010 | 5,040 | 4,990 | 5,040 | 9,300 |
| 2015/11/16 | 4,950 | 5,050 | 4,950 | 5,020 | 12,800 |
| 2015/11/13 | 4,945 | 5,050 | 4,935 | 5,040 | 17,600 |
| 2015/11/12 | 5,000 | 5,010 | 4,975 | 5,000 | 13,400 |
| 2015/11/11 | 5,050 | 5,050 | 5,000 | 5,020 | 11,400 |
| 2015/11/10 | 5,090 | 5,130 | 5,010 | 5,010 | 20,200 |
| 2015/11/09 | 5,160 | 5,200 | 5,060 | 5,070 | 23,700 |
| 2015/11/06 | 5,100 | 5,140 | 5,090 | 5,110 | 6,000 |
| 2015/11/05 | 5,100 | 5,150 | 5,070 | 5,150 | 7,600 |
| 2015/11/04 | 5,100 | 5,150 | 5,080 | 5,120 | 7,900 |
| 2015/11/02 | 5,160 | 5,160 | 5,090 | 5,090 | 7,400 |
| 2015/10/30 | 5,220 | 5,220 | 5,110 | 5,160 | 11,400 |
| 2015/10/29 | 5,180 | 5,220 | 5,130 | 5,220 | 13,200 |
| 2015/10/28 | 5,060 | 5,150 | 5,010 | 5,120 | 10,000 |
| 2015/10/27 | 5,160 | 5,160 | 5,050 | 5,060 | 10,700 |
| 2015/10/26 | 5,220 | 5,220 | 5,130 | 5,150 | 7,500 |
| 2015/10/23 | 5,180 | 5,180 | 5,080 | 5,150 | 10,300 |
| 2015/10/22 | 5,130 | 5,260 | 5,030 | 5,050 | 21,900 |
| 2015/10/21 | 4,920 | 5,160 | 4,910 | 5,110 | 45,000 |
| 2015/10/20 | 4,915 | 4,915 | 4,850 | 4,880 | 7,400 |
| 2015/10/19 | 4,870 | 4,925 | 4,835 | 4,905 | 8,600 |
| 2015/10/16 | 4,800 | 4,870 | 4,740 | 4,870 | 20,900 |
| 2015/10/15 | 4,750 | 4,785 | 4,715 | 4,770 | 10,200 |
| 2015/10/14 | 4,675 | 4,720 | 4,660 | 4,680 | 6,500 |
| 2015/10/13 | 4,715 | 4,745 | 4,675 | 4,740 | 9,100 |
| 2015/10/09 | 4,805 | 4,805 | 4,685 | 4,720 | 12,700 |
| 2015/10/08 | 4,810 | 4,810 | 4,725 | 4,800 | 19,900 |
| 2015/10/07 | 4,755 | 4,800 | 4,680 | 4,800 | 14,500 |
| 2015/10/06 | 4,790 | 4,790 | 4,705 | 4,725 | 12,800 |
| 2015/10/05 | 4,765 | 4,800 | 4,630 | 4,690 | 17,900 |
| 2015/10/02 | 4,605 | 4,705 | 4,585 | 4,655 | 24,400 |
| 2015/10/01 | 4,665 | 4,700 | 4,565 | 4,635 | 28,300 |
| 2015/09/30 | 4,570 | 4,665 | 4,525 | 4,665 | 32,400 |
| 2015/09/29 | 4,535 | 4,535 | 4,400 | 4,425 | 25,400 |
| 2015/09/28 | 4,555 | 4,595 | 4,510 | 4,575 | 15,600 |
| 2015/09/25 | 4,500 | 4,575 | 4,470 | 4,550 | 33,900 |
| 2015/09/24 | 4,340 | 4,495 | 4,340 | 4,420 | 21,000 |
| 2015/09/18 | 4,380 | 4,425 | 4,235 | 4,410 | 25,900 |
| 2015/09/17 | 4,450 | 4,450 | 4,320 | 4,325 | 24,400 |
| 2015/09/16 | 4,425 | 4,480 | 4,410 | 4,465 | 19,000 |
| 2015/09/15 | 4,375 | 4,550 | 4,375 | 4,415 | 39,300 |
| 2015/09/14 | 4,490 | 4,545 | 4,365 | 4,375 | 16,400 |
| 2015/09/11 | 4,360 | 4,485 | 4,360 | 4,465 | 17,200 |
| 2015/09/10 | 4,335 | 4,395 | 4,300 | 4,340 | 13,500 |
| 2015/09/09 | 4,315 | 4,435 | 4,285 | 4,435 | 25,600 |
| 2015/09/08 | 4,300 | 4,345 | 4,165 | 4,190 | 15,800 |
| 2015/09/07 | 4,305 | 4,390 | 4,260 | 4,335 | 14,800 |
| 2015/09/04 | 4,520 | 4,520 | 4,330 | 4,395 | 21,000 |
| 2015/09/03 | 4,550 | 4,595 | 4,410 | 4,415 | 14,400 |
| 2015/09/02 | 4,245 | 4,620 | 4,245 | 4,530 | 32,500 |
| 2015/09/01 | 4,585 | 4,600 | 4,345 | 4,355 | 24,900 |
| 2015/08/31 | 4,600 | 4,605 | 4,525 | 4,585 | 15,600 |
| 2015/08/28 | 4,615 | 4,670 | 4,545 | 4,630 | 17,300 |
| 2015/08/27 | 4,515 | 4,635 | 4,470 | 4,500 | 24,400 |
| 2015/08/26 | 4,350 | 4,635 | 4,340 | 4,585 | 31,000 |
| 2015/08/25 | 4,155 | 4,630 | 4,005 | 4,315 | 53,500 |
| 2015/08/24 | 4,635 | 4,635 | 4,400 | 4,435 | 64,100 |
| 2015/08/21 | 4,675 | 4,850 | 4,675 | 4,775 | 31,600 |
| 2015/08/20 | 4,945 | 4,975 | 4,780 | 4,795 | 48,600 |
| 2015/08/19 | 5,040 | 5,130 | 5,010 | 5,030 | 21,700 |
| 2015/08/18 | 5,060 | 5,120 | 4,985 | 5,030 | 31,500 |
| 2015/08/17 | 4,985 | 5,060 | 4,955 | 5,050 | 22,800 |
| 2015/08/14 | 4,865 | 4,995 | 4,835 | 4,985 | 27,500 |
| 2015/08/13 | 4,880 | 4,910 | 4,840 | 4,865 | 13,000 |
| 2015/08/12 | 4,810 | 4,955 | 4,730 | 4,910 | 34,700 |
| 2015/08/11 | 5,000 | 5,000 | 4,850 | 4,880 | 50,400 |
| 2015/08/10 | 4,675 | 4,880 | 4,625 | 4,800 | 31,000 |
| 2015/08/07 | 4,745 | 4,745 | 4,565 | 4,590 | 30,200 |
| 2015/08/06 | 4,620 | 4,855 | 4,595 | 4,805 | 38,600 |
| 2015/08/05 | 4,645 | 4,645 | 4,550 | 4,590 | 16,300 |
| 2015/08/04 | 4,470 | 4,650 | 4,455 | 4,645 | 36,000 |
| 2015/08/03 | 4,415 | 4,485 | 4,415 | 4,445 | 17,600 |
| 2015/07/31 | 4,495 | 4,495 | 4,450 | 4,485 | 12,500 |
| 2015/07/30 | 4,495 | 4,515 | 4,455 | 4,490 | 17,800 |
| 2015/07/29 | 4,445 | 4,470 | 4,440 | 4,450 | 5,700 |
| 2015/07/28 | 4,395 | 4,480 | 4,365 | 4,470 | 15,700 |
| 2015/07/27 | 4,465 | 4,500 | 4,415 | 4,440 | 23,400 |
| 2015/07/24 | 4,395 | 4,460 | 4,365 | 4,445 | 18,800 |
| 2015/07/23 | 4,405 | 4,410 | 4,345 | 4,370 | 26,400 |
| 2015/07/22 | 4,495 | 4,495 | 4,380 | 4,405 | 30,900 |
| 2015/07/21 | 4,510 | 4,530 | 4,455 | 4,495 | 30,400 |
| 2015/07/17 | 4,475 | 4,515 | 4,420 | 4,480 | 19,800 |
| 2015/07/16 | 4,510 | 4,510 | 4,410 | 4,445 | 17,300 |
| 2015/07/15 | 4,460 | 4,525 | 4,400 | 4,465 | 30,600 |
| 2015/07/14 | 4,460 | 4,460 | 4,355 | 4,390 | 13,800 |
| 2015/07/13 | 4,410 | 4,450 | 4,340 | 4,370 | 13,200 |
| 2015/07/10 | 4,475 | 4,510 | 4,315 | 4,340 | 24,200 |
| 2015/07/09 | 4,305 | 4,435 | 4,235 | 4,420 | 42,900 |
| 2015/07/08 | 4,535 | 4,635 | 4,445 | 4,445 | 53,900 |
| 2015/07/07 | 4,410 | 4,610 | 4,410 | 4,605 | 60,700 |
| 2015/07/06 | 4,400 | 4,495 | 4,345 | 4,370 | 48,400 |
| 2015/07/03 | 4,285 | 4,495 | 4,235 | 4,490 | 77,700 |
| 2015/07/02 | 4,330 | 4,480 | 4,330 | 4,355 | 103,500 |
| 2015/07/01 | 4,160 | 4,325 | 4,125 | 4,305 | 92,900 |
| 2015/06/30 | 3,980 | 4,160 | 3,980 | 4,105 | 88,200 |
| 2015/06/29 | 3,875 | 4,020 | 3,875 | 3,985 | 58,400 |
| 2015/06/26 | 3,970 | 3,995 | 3,940 | 3,980 | 133,000 |
| 2015/06/25 | 3,990 | 3,990 | 3,970 | 3,975 | 263,000 |
| 2015/06/24 | 3,975 | 4,010 | 3,970 | 4,000 | 70,200 |
| 2015/06/23 | 3,965 | 3,980 | 3,945 | 3,980 | 45,500 |
| 2015/06/22 | 3,985 | 4,000 | 3,955 | 3,965 | 50,000 |
| 2015/06/19 | 3,930 | 3,980 | 3,910 | 3,965 | 38,000 |
| 2015/06/18 | 3,935 | 3,965 | 3,900 | 3,905 | 42,900 |
| 2015/06/17 | 3,965 | 3,975 | 3,930 | 3,935 | 40,200 |
| 2015/06/16 | 3,980 | 3,990 | 3,950 | 3,965 | 37,200 |
| 2015/06/15 | 3,990 | 4,000 | 3,975 | 3,975 | 16,600 |
| 2015/06/12 | 3,975 | 4,005 | 3,975 | 3,975 | 25,000 |
| 2015/06/11 | 3,985 | 4,010 | 3,980 | 3,980 | 17,300 |
| 2015/06/10 | 4,000 | 4,020 | 3,975 | 3,980 | 21,400 |
| 2015/06/09 | 4,015 | 4,025 | 3,975 | 3,975 | 16,500 |
| 2015/06/08 | 4,005 | 4,030 | 3,990 | 4,015 | 15,100 |
| 2015/06/05 | 3,960 | 4,015 | 3,960 | 3,990 | 22,600 |
| 2015/06/04 | 3,965 | 3,980 | 3,960 | 3,960 | 16,500 |
| 2015/06/03 | 3,960 | 3,975 | 3,960 | 3,970 | 21,600 |
| 2015/06/02 | 3,975 | 3,980 | 3,960 | 3,965 | 13,700 |
| 2015/06/01 | 3,975 | 3,975 | 3,955 | 3,970 | 12,800 |
| 2015/05/29 | 3,950 | 3,975 | 3,950 | 3,970 | 14,300 |
| 2015/05/28 | 3,955 | 3,980 | 3,945 | 3,955 | 23,400 |
| 2015/05/27 | 3,970 | 3,970 | 3,950 | 3,955 | 23,400 |
| 2015/05/26 | 3,975 | 3,985 | 3,955 | 3,960 | 17,800 |
| 2015/05/25 | 3,995 | 4,000 | 3,970 | 3,970 | 19,500 |
| 2015/05/22 | 3,985 | 3,995 | 3,975 | 3,985 | 10,800 |
| 2015/05/21 | 4,025 | 4,025 | 3,985 | 3,985 | 13,300 |
| 2015/05/20 | 4,030 | 4,030 | 3,990 | 4,005 | 10,200 |
| 2015/05/19 | 3,985 | 4,030 | 3,975 | 3,995 | 17,900 |
| 2015/05/18 | 4,000 | 4,000 | 3,970 | 3,980 | 10,400 |
| 2015/05/15 | 3,980 | 3,990 | 3,965 | 3,975 | 13,700 |
| 2015/05/14 | 4,035 | 4,035 | 3,950 | 3,960 | 17,300 |
| 2015/05/13 | 4,025 | 4,030 | 3,985 | 4,020 | 31,200 |
| 2015/05/12 | 3,915 | 4,090 | 3,895 | 4,065 | 60,100 |
| 2015/05/11 | 3,930 | 3,995 | 3,920 | 3,955 | 29,600 |
| 2015/05/08 | 3,895 | 3,945 | 3,865 | 3,905 | 19,900 |
| 2015/05/07 | 3,930 | 3,960 | 3,890 | 3,895 | 29,100 |
| 2015/05/01 | 3,995 | 4,015 | 3,940 | 3,955 | 29,600 |
| 2015/04/30 | 4,025 | 4,055 | 3,980 | 4,025 | 35,300 |
| 2015/04/28 | 3,990 | 4,075 | 3,980 | 4,055 | 34,000 |
| 2015/04/27 | 4,010 | 4,030 | 3,975 | 3,990 | 15,900 |
| 2015/04/24 | 3,995 | 4,020 | 3,975 | 3,995 | 12,300 |
| 2015/04/23 | 4,020 | 4,025 | 3,965 | 3,975 | 20,000 |
| 2015/04/22 | 3,955 | 4,010 | 3,950 | 3,965 | 13,500 |
| 2015/04/21 | 3,950 | 4,005 | 3,935 | 3,945 | 21,200 |
| 2015/04/20 | 3,955 | 4,030 | 3,930 | 3,930 | 23,400 |
| 2015/04/17 | 4,050 | 4,085 | 3,925 | 3,965 | 56,100 |
| 2015/04/16 | 4,160 | 4,190 | 4,050 | 4,105 | 41,200 |
| 2015/04/15 | 4,270 | 4,280 | 4,185 | 4,205 | 29,800 |
| 2015/04/14 | 4,240 | 4,365 | 4,205 | 4,305 | 42,500 |
| 2015/04/13 | 4,005 | 4,280 | 4,005 | 4,240 | 54,900 |
| 2015/04/10 | 4,020 | 4,040 | 3,985 | 4,020 | 23,900 |
| 2015/04/09 | 3,980 | 4,010 | 3,960 | 4,010 | 21,500 |
| 2015/04/08 | 4,025 | 4,030 | 3,990 | 4,000 | 30,500 |
| 2015/04/07 | 3,995 | 4,020 | 3,985 | 4,015 | 23,600 |
| 2015/04/06 | 3,970 | 4,010 | 3,970 | 4,000 | 21,900 |
| 2015/04/03 | 3,960 | 4,015 | 3,950 | 4,015 | 40,500 |
| 2015/04/02 | 3,970 | 3,995 | 3,960 | 3,970 | 18,600 |
| 2015/04/01 | 3,985 | 4,035 | 3,920 | 3,990 | 23,500 |
| 2015/03/31 | 4,020 | 4,040 | 3,940 | 3,960 | 22,600 |
| 2015/03/30 | 4,030 | 4,065 | 4,000 | 4,020 | 32,000 |
| 2015/03/27 | 3,930 | 4,035 | 3,915 | 3,995 | 53,500 |
| 2015/03/26 | 3,900 | 3,930 | 3,875 | 3,890 | 20,200 |
| 2015/03/25 | 3,870 | 3,895 | 3,865 | 3,880 | 21,400 |
| 2015/03/24 | 3,850 | 3,875 | 3,840 | 3,870 | 31,700 |
| 2015/03/23 | 3,920 | 3,920 | 3,815 | 3,850 | 39,800 |
| 2015/03/20 | 3,950 | 3,950 | 3,895 | 3,935 | 26,100 |
| 2015/03/19 | 3,950 | 3,980 | 3,910 | 3,955 | 23,700 |
| 2015/03/18 | 3,880 | 3,940 | 3,880 | 3,935 | 17,200 |
| 2015/03/17 | 3,945 | 3,945 | 3,900 | 3,940 | 19,800 |
| 2015/03/16 | 3,925 | 3,935 | 3,860 | 3,900 | 30,500 |
| 2015/03/13 | 3,985 | 3,985 | 3,835 | 3,950 | 44,900 |
| 2015/03/12 | 3,780 | 3,880 | 3,775 | 3,880 | 44,600 |
| 2015/03/11 | 3,700 | 3,755 | 3,700 | 3,740 | 22,700 |
| 2015/03/10 | 3,650 | 3,730 | 3,645 | 3,715 | 31,700 |
| 2015/03/09 | 3,615 | 3,640 | 3,600 | 3,630 | 22,800 |
| 2015/03/06 | 3,565 | 3,615 | 3,555 | 3,615 | 35,500 |
| 2015/03/05 | 3,515 | 3,545 | 3,515 | 3,535 | 16,000 |
| 2015/03/04 | 3,520 | 3,535 | 3,515 | 3,515 | 19,000 |
| 2015/03/03 | 3,535 | 3,560 | 3,530 | 3,545 | 29,100 |
| 2015/03/02 | 3,525 | 3,535 | 3,510 | 3,510 | 18,600 |
| 2015/02/27 | 3,510 | 3,535 | 3,495 | 3,520 | 21,700 |
| 2015/02/26 | 3,500 | 3,515 | 3,485 | 3,505 | 27,400 |
| 2015/02/25 | 3,500 | 3,510 | 3,485 | 3,500 | 29,100 |
| 2015/02/24 | 3,570 | 3,575 | 3,485 | 3,510 | 49,800 |
| 2015/02/23 | 3,650 | 3,650 | 3,520 | 3,525 | 65,700 |
| 2015/02/20 | 3,590 | 3,625 | 3,580 | 3,610 | 29,600 |
| 2015/02/19 | 3,580 | 3,590 | 3,540 | 3,550 | 29,800 |
| 2015/02/18 | 3,575 | 3,580 | 3,540 | 3,560 | 27,100 |
| 2015/02/17 | 3,525 | 3,570 | 3,520 | 3,560 | 27,000 |
| 2015/02/16 | 3,545 | 3,565 | 3,505 | 3,525 | 33,500 |
| 2015/02/13 | 3,530 | 3,550 | 3,475 | 3,545 | 54,800 |
| 2015/02/12 | 3,490 | 3,615 | 3,420 | 3,530 | 144,500 |
| 2015/02/10 | 3,860 | 3,910 | 3,860 | 3,880 | 13,100 |
| 2015/02/09 | 3,920 | 3,920 | 3,850 | 3,860 | 20,300 |
| 2015/02/06 | 3,990 | 3,990 | 3,915 | 3,920 | 11,800 |
| 2015/02/05 | 3,975 | 3,975 | 3,915 | 3,920 | 9,600 |
| 2015/02/04 | 4,005 | 4,010 | 3,965 | 3,985 | 15,600 |
| 2015/02/03 | 4,000 | 4,050 | 3,920 | 3,940 | 22,100 |
| 2015/02/02 | 4,000 | 4,060 | 3,970 | 3,980 | 37,800 |
| 2015/01/30 | 4,100 | 4,120 | 4,060 | 4,080 | 26,500 |
| 2015/01/29 | 3,980 | 4,065 | 3,970 | 3,980 | 61,100 |
| 2015/01/28 | 3,890 | 3,980 | 3,880 | 3,975 | 29,500 |
| 2015/01/27 | 3,915 | 3,915 | 3,875 | 3,890 | 13,100 |
| 2015/01/26 | 3,900 | 3,900 | 3,840 | 3,890 | 14,400 |
| 2015/01/23 | 3,905 | 3,945 | 3,905 | 3,925 | 16,700 |
| 2015/01/22 | 3,920 | 3,925 | 3,870 | 3,905 | 22,200 |
| 2015/01/21 | 3,930 | 3,965 | 3,930 | 3,945 | 13,600 |
| 2015/01/20 | 3,890 | 3,925 | 3,885 | 3,915 | 13,400 |
| 2015/01/19 | 3,890 | 3,920 | 3,865 | 3,900 | 18,200 |
| 2015/01/16 | 3,885 | 3,920 | 3,825 | 3,890 | 32,100 |
| 2015/01/15 | 3,930 | 3,945 | 3,885 | 3,935 | 16,100 |
| 2015/01/14 | 3,965 | 3,970 | 3,900 | 3,910 | 15,900 |
| 2015/01/13 | 3,955 | 3,980 | 3,875 | 3,955 | 44,000 |
| 2015/01/09 | 3,890 | 3,995 | 3,885 | 3,970 | 48,300 |
| 2015/01/08 | 3,810 | 3,885 | 3,810 | 3,880 | 25,200 |
| 2015/01/07 | 3,800 | 3,840 | 3,790 | 3,800 | 20,600 |
| 2015/01/06 | 3,790 | 3,845 | 3,780 | 3,820 | 32,900 |
| 2015/01/05 | 3,800 | 3,850 | 3,775 | 3,825 | 40,900 |