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 |
|---|---|---|---|---|---|
| 2016/12/30 | 4,160 | 4,200 | 4,150 | 4,180 | 40,600 |
| 2016/12/29 | 4,190 | 4,195 | 4,125 | 4,145 | 60,000 |
| 2016/12/28 | 4,180 | 4,205 | 4,165 | 4,190 | 60,200 |
| 2016/12/27 | 4,235 | 4,245 | 4,220 | 4,235 | 179,100 |
| 2016/12/26 | 4,220 | 4,245 | 4,215 | 4,235 | 66,700 |
| 2016/12/22 | 4,220 | 4,220 | 4,200 | 4,220 | 31,400 |
| 2016/12/21 | 4,250 | 4,255 | 4,200 | 4,220 | 39,900 |
| 2016/12/20 | 4,200 | 4,255 | 4,190 | 4,255 | 64,900 |
| 2016/12/19 | 4,175 | 4,210 | 4,160 | 4,190 | 42,400 |
| 2016/12/16 | 4,205 | 4,210 | 4,160 | 4,175 | 99,200 |
| 2016/12/15 | 4,230 | 4,235 | 4,205 | 4,215 | 55,300 |
| 2016/12/14 | 4,210 | 4,270 | 4,210 | 4,245 | 68,800 |
| 2016/12/13 | 4,220 | 4,230 | 4,180 | 4,210 | 76,200 |
| 2016/12/12 | 4,190 | 4,235 | 4,180 | 4,235 | 50,900 |
| 2016/12/09 | 4,185 | 4,190 | 4,160 | 4,190 | 50,600 |
| 2016/12/08 | 4,200 | 4,225 | 4,180 | 4,200 | 30,500 |
| 2016/12/07 | 4,175 | 4,190 | 4,165 | 4,180 | 36,100 |
| 2016/12/06 | 4,260 | 4,260 | 4,170 | 4,175 | 67,700 |
| 2016/12/05 | 4,300 | 4,300 | 4,215 | 4,225 | 68,100 |
| 2016/12/02 | 4,380 | 4,380 | 4,265 | 4,285 | 91,500 |
| 2016/12/01 | 4,410 | 4,425 | 4,380 | 4,385 | 46,100 |
| 2016/11/30 | 4,400 | 4,440 | 4,395 | 4,410 | 23,300 |
| 2016/11/29 | 4,420 | 4,450 | 4,390 | 4,400 | 31,000 |
| 2016/11/28 | 4,465 | 4,465 | 4,385 | 4,420 | 33,500 |
| 2016/11/25 | 4,470 | 4,475 | 4,430 | 4,455 | 15,900 |
| 2016/11/24 | 4,445 | 4,465 | 4,440 | 4,460 | 23,000 |
| 2016/11/22 | 4,380 | 4,450 | 4,345 | 4,435 | 27,000 |
| 2016/11/21 | 4,420 | 4,435 | 4,380 | 4,380 | 28,200 |
| 2016/11/18 | 4,400 | 4,435 | 4,365 | 4,420 | 23,500 |
| 2016/11/17 | 4,435 | 4,445 | 4,375 | 4,390 | 38,500 |
| 2016/11/16 | 4,420 | 4,460 | 4,370 | 4,435 | 42,900 |
| 2016/11/15 | 4,360 | 4,415 | 4,315 | 4,415 | 50,700 |
| 2016/11/14 | 4,285 | 4,300 | 4,240 | 4,300 | 50,800 |
| 2016/11/11 | 4,340 | 4,350 | 4,265 | 4,285 | 77,000 |
| 2016/11/10 | 4,595 | 4,650 | 4,260 | 4,325 | 175,400 |
| 2016/11/09 | 4,830 | 4,830 | 4,490 | 4,615 | 42,600 |
| 2016/11/08 | 4,800 | 4,835 | 4,780 | 4,805 | 15,500 |
| 2016/11/07 | 4,725 | 4,785 | 4,710 | 4,780 | 19,900 |
| 2016/11/04 | 4,680 | 4,690 | 4,615 | 4,680 | 35,200 |
| 2016/11/02 | 4,815 | 4,815 | 4,715 | 4,745 | 28,900 |
| 2016/11/01 | 4,845 | 4,850 | 4,820 | 4,850 | 12,100 |
| 2016/10/31 | 4,815 | 4,830 | 4,805 | 4,825 | 16,600 |
| 2016/10/28 | 4,830 | 4,830 | 4,755 | 4,795 | 20,700 |
| 2016/10/27 | 4,850 | 4,850 | 4,785 | 4,800 | 23,900 |
| 2016/10/26 | 4,840 | 4,850 | 4,750 | 4,830 | 31,500 |
| 2016/10/25 | 4,700 | 4,845 | 4,675 | 4,810 | 66,800 |
| 2016/10/24 | 4,700 | 4,700 | 4,620 | 4,630 | 21,700 |
| 2016/10/21 | 4,695 | 4,695 | 4,625 | 4,640 | 27,700 |
| 2016/10/20 | 4,635 | 4,675 | 4,625 | 4,665 | 15,500 |
| 2016/10/19 | 4,590 | 4,630 | 4,555 | 4,625 | 20,700 |
| 2016/10/18 | 4,565 | 4,580 | 4,530 | 4,570 | 23,300 |
| 2016/10/17 | 4,570 | 4,585 | 4,530 | 4,565 | 15,600 |
| 2016/10/14 | 4,585 | 4,595 | 4,570 | 4,590 | 6,200 |
| 2016/10/13 | 4,535 | 4,590 | 4,535 | 4,585 | 11,400 |
| 2016/10/12 | 4,600 | 4,605 | 4,530 | 4,545 | 23,400 |
| 2016/10/11 | 4,615 | 4,650 | 4,600 | 4,620 | 18,200 |
| 2016/10/07 | 4,650 | 4,660 | 4,585 | 4,610 | 15,700 |
| 2016/10/06 | 4,615 | 4,645 | 4,610 | 4,630 | 24,000 |
| 2016/10/05 | 4,530 | 4,605 | 4,520 | 4,585 | 20,700 |
| 2016/10/04 | 4,605 | 4,615 | 4,515 | 4,530 | 26,400 |
| 2016/10/03 | 4,525 | 4,625 | 4,515 | 4,600 | 27,800 |
| 2016/09/30 | 4,495 | 4,515 | 4,455 | 4,490 | 13,700 |
| 2016/09/29 | 4,560 | 4,585 | 4,500 | 4,505 | 22,600 |
| 2016/09/28 | 4,495 | 4,555 | 4,445 | 4,555 | 29,500 |
| 2016/09/27 | 4,445 | 4,445 | 4,380 | 4,445 | 18,200 |
| 2016/09/26 | 4,470 | 4,470 | 4,395 | 4,415 | 27,000 |
| 2016/09/23 | 4,400 | 4,445 | 4,380 | 4,440 | 22,000 |
| 2016/09/21 | 4,480 | 4,480 | 4,365 | 4,455 | 15,600 |
| 2016/09/20 | 4,520 | 4,555 | 4,440 | 4,465 | 21,400 |
| 2016/09/16 | 4,410 | 4,530 | 4,410 | 4,520 | 33,600 |
| 2016/09/15 | 4,440 | 4,485 | 4,380 | 4,435 | 21,600 |
| 2016/09/14 | 4,320 | 4,420 | 4,310 | 4,375 | 30,500 |
| 2016/09/13 | 4,305 | 4,365 | 4,290 | 4,310 | 16,800 |
| 2016/09/12 | 4,240 | 4,280 | 4,215 | 4,275 | 18,300 |
| 2016/09/09 | 4,260 | 4,280 | 4,225 | 4,235 | 62,600 |
| 2016/09/08 | 4,480 | 4,525 | 4,310 | 4,330 | 82,200 |
| 2016/09/07 | 4,495 | 4,590 | 4,465 | 4,545 | 29,300 |
| 2016/09/06 | 4,410 | 4,515 | 4,400 | 4,495 | 8,900 |
| 2016/09/05 | 4,490 | 4,505 | 4,400 | 4,410 | 15,000 |
| 2016/09/02 | 4,510 | 4,555 | 4,410 | 4,455 | 31,400 |
| 2016/09/01 | 4,355 | 4,500 | 4,340 | 4,490 | 41,500 |
| 2016/08/31 | 4,235 | 4,310 | 4,210 | 4,310 | 32,900 |
| 2016/08/30 | 4,255 | 4,275 | 4,230 | 4,240 | 17,600 |
| 2016/08/29 | 4,330 | 4,330 | 4,245 | 4,255 | 25,600 |
| 2016/08/26 | 4,430 | 4,430 | 4,290 | 4,295 | 33,900 |
| 2016/08/25 | 4,360 | 4,435 | 4,360 | 4,415 | 19,200 |
| 2016/08/24 | 4,410 | 4,425 | 4,330 | 4,355 | 37,300 |
| 2016/08/23 | 4,430 | 4,445 | 4,390 | 4,410 | 31,200 |
| 2016/08/22 | 4,390 | 4,520 | 4,390 | 4,430 | 44,600 |
| 2016/08/19 | 4,540 | 4,545 | 4,385 | 4,390 | 70,700 |
| 2016/08/18 | 4,710 | 4,710 | 4,515 | 4,535 | 65,400 |
| 2016/08/17 | 4,820 | 4,845 | 4,720 | 4,740 | 30,200 |
| 2016/08/16 | 4,890 | 4,890 | 4,800 | 4,810 | 37,900 |
| 2016/08/15 | 5,190 | 5,190 | 4,835 | 4,905 | 63,100 |
| 2016/08/12 | 5,060 | 5,090 | 5,020 | 5,090 | 11,100 |
| 2016/08/10 | 5,060 | 5,070 | 4,980 | 4,995 | 22,300 |
| 2016/08/09 | 5,080 | 5,180 | 5,070 | 5,090 | 12,400 |
| 2016/08/08 | 5,120 | 5,150 | 5,060 | 5,080 | 15,200 |
| 2016/08/05 | 5,020 | 5,120 | 5,020 | 5,080 | 13,400 |
| 2016/08/04 | 5,070 | 5,090 | 5,010 | 5,030 | 15,400 |
| 2016/08/03 | 5,130 | 5,160 | 5,080 | 5,080 | 15,000 |
| 2016/08/02 | 5,290 | 5,310 | 5,200 | 5,220 | 6,200 |
| 2016/08/01 | 5,340 | 5,380 | 5,300 | 5,310 | 4,700 |
| 2016/07/29 | 5,340 | 5,380 | 5,300 | 5,370 | 15,200 |
| 2016/07/28 | 5,330 | 5,380 | 5,270 | 5,380 | 18,600 |
| 2016/07/27 | 5,320 | 5,340 | 5,270 | 5,290 | 19,600 |
| 2016/07/26 | 5,310 | 5,420 | 5,280 | 5,290 | 12,300 |
| 2016/07/25 | 5,300 | 5,420 | 5,300 | 5,390 | 22,000 |
| 2016/07/22 | 5,350 | 5,400 | 5,320 | 5,360 | 14,900 |
| 2016/07/21 | 5,450 | 5,450 | 5,380 | 5,420 | 17,300 |
| 2016/07/20 | 5,400 | 5,450 | 5,340 | 5,450 | 14,700 |
| 2016/07/19 | 5,200 | 5,410 | 5,200 | 5,390 | 23,500 |
| 2016/07/15 | 5,250 | 5,350 | 5,160 | 5,190 | 28,500 |
| 2016/07/14 | 5,280 | 5,470 | 5,280 | 5,350 | 32,100 |
| 2016/07/13 | 5,380 | 5,400 | 5,260 | 5,280 | 20,600 |
| 2016/07/12 | 5,400 | 5,450 | 5,340 | 5,350 | 24,300 |
| 2016/07/11 | 5,340 | 5,400 | 5,320 | 5,350 | 15,000 |
| 2016/07/08 | 5,410 | 5,410 | 5,280 | 5,280 | 15,300 |
| 2016/07/07 | 5,460 | 5,470 | 5,340 | 5,360 | 15,600 |
| 2016/07/06 | 5,350 | 5,490 | 5,340 | 5,480 | 23,200 |
| 2016/07/05 | 5,450 | 5,460 | 5,390 | 5,450 | 8,700 |
| 2016/07/04 | 5,300 | 5,460 | 5,280 | 5,450 | 28,000 |
| 2016/07/01 | 5,300 | 5,300 | 5,200 | 5,270 | 24,600 |
| 2016/06/30 | 5,270 | 5,290 | 5,210 | 5,210 | 17,600 |
| 2016/06/29 | 5,310 | 5,310 | 5,090 | 5,270 | 49,600 |
| 2016/06/28 | 5,200 | 5,350 | 5,160 | 5,310 | 75,500 |
| 2016/06/27 | 5,120 | 5,360 | 5,100 | 5,250 | 138,500 |
| 2016/06/24 | 5,270 | 5,300 | 4,970 | 5,020 | 44,800 |
| 2016/06/23 | 5,220 | 5,260 | 5,160 | 5,230 | 25,400 |
| 2016/06/22 | 5,290 | 5,290 | 5,150 | 5,200 | 27,000 |
| 2016/06/21 | 5,220 | 5,250 | 5,140 | 5,210 | 23,500 |
| 2016/06/20 | 5,180 | 5,260 | 5,120 | 5,210 | 12,600 |
| 2016/06/17 | 5,120 | 5,190 | 5,070 | 5,130 | 26,300 |
| 2016/06/16 | 5,260 | 5,260 | 5,040 | 5,090 | 53,000 |
| 2016/06/15 | 5,280 | 5,340 | 5,220 | 5,240 | 56,500 |
| 2016/06/14 | 5,390 | 5,450 | 5,330 | 5,370 | 25,400 |
| 2016/06/13 | 5,510 | 5,510 | 5,380 | 5,450 | 22,500 |
| 2016/06/10 | 5,550 | 5,560 | 5,470 | 5,550 | 34,900 |
| 2016/06/09 | 5,360 | 5,520 | 5,350 | 5,490 | 32,400 |
| 2016/06/08 | 5,270 | 5,390 | 5,250 | 5,360 | 17,100 |
| 2016/06/07 | 5,220 | 5,270 | 5,220 | 5,240 | 12,200 |
| 2016/06/06 | 5,240 | 5,240 | 5,180 | 5,220 | 16,600 |
| 2016/06/03 | 5,180 | 5,250 | 5,170 | 5,240 | 9,900 |
| 2016/06/02 | 5,260 | 5,290 | 5,200 | 5,210 | 16,600 |
| 2016/06/01 | 5,360 | 5,360 | 5,270 | 5,290 | 26,900 |
| 2016/05/31 | 5,290 | 5,370 | 5,250 | 5,340 | 36,900 |
| 2016/05/30 | 5,070 | 5,280 | 5,030 | 5,280 | 58,300 |
| 2016/05/27 | 5,050 | 5,050 | 4,990 | 4,995 | 45,700 |
| 2016/05/26 | 5,130 | 5,140 | 5,020 | 5,050 | 26,900 |
| 2016/05/25 | 5,060 | 5,160 | 5,030 | 5,130 | 20,100 |
| 2016/05/24 | 5,090 | 5,090 | 4,990 | 5,000 | 26,600 |
| 2016/05/23 | 5,160 | 5,160 | 5,050 | 5,080 | 9,700 |
| 2016/05/20 | 5,150 | 5,160 | 5,080 | 5,100 | 21,700 |
| 2016/05/19 | 5,260 | 5,270 | 5,130 | 5,180 | 24,900 |
| 2016/05/18 | 5,340 | 5,370 | 5,250 | 5,260 | 18,700 |
| 2016/05/17 | 5,200 | 5,370 | 5,180 | 5,330 | 26,100 |
| 2016/05/16 | 5,270 | 5,280 | 5,180 | 5,180 | 16,000 |
| 2016/05/13 | 5,230 | 5,290 | 5,130 | 5,250 | 15,300 |
| 2016/05/12 | 5,160 | 5,260 | 5,130 | 5,230 | 22,900 |
| 2016/05/11 | 5,280 | 5,290 | 5,180 | 5,240 | 20,200 |
| 2016/05/10 | 5,230 | 5,290 | 5,220 | 5,250 | 20,600 |
| 2016/05/09 | 5,160 | 5,240 | 5,150 | 5,240 | 10,000 |
| 2016/05/06 | 5,130 | 5,190 | 5,050 | 5,160 | 11,700 |
| 2016/05/02 | 5,050 | 5,170 | 5,010 | 5,130 | 20,200 |
| 2016/04/28 | 5,240 | 5,270 | 5,160 | 5,180 | 16,400 |
| 2016/04/27 | 5,180 | 5,240 | 5,180 | 5,240 | 16,100 |
| 2016/04/26 | 5,180 | 5,270 | 5,110 | 5,190 | 21,900 |
| 2016/04/25 | 5,320 | 5,320 | 5,210 | 5,240 | 25,200 |
| 2016/04/22 | 5,310 | 5,340 | 5,240 | 5,330 | 22,300 |
| 2016/04/21 | 5,330 | 5,390 | 5,280 | 5,340 | 21,400 |
| 2016/04/20 | 5,290 | 5,330 | 5,260 | 5,280 | 24,200 |
| 2016/04/19 | 5,360 | 5,480 | 5,240 | 5,260 | 35,100 |
| 2016/04/18 | 5,280 | 5,330 | 5,230 | 5,290 | 25,300 |
| 2016/04/15 | 5,320 | 5,420 | 5,310 | 5,380 | 18,800 |
| 2016/04/14 | 5,370 | 5,410 | 5,310 | 5,410 | 21,600 |
| 2016/04/13 | 5,320 | 5,370 | 5,270 | 5,320 | 18,300 |
| 2016/04/12 | 5,530 | 5,530 | 5,260 | 5,300 | 24,500 |
| 2016/04/11 | 5,500 | 5,520 | 5,450 | 5,520 | 13,800 |
| 2016/04/08 | 5,400 | 5,560 | 5,370 | 5,500 | 21,600 |
| 2016/04/07 | 5,590 | 5,630 | 5,400 | 5,420 | 35,900 |
| 2016/04/06 | 5,550 | 5,650 | 5,500 | 5,640 | 23,700 |
| 2016/04/05 | 5,710 | 5,730 | 5,610 | 5,650 | 15,500 |
| 2016/04/04 | 5,580 | 5,820 | 5,540 | 5,730 | 42,900 |
| 2016/04/01 | 5,720 | 5,720 | 5,470 | 5,480 | 26,400 |
| 2016/03/31 | 5,870 | 5,870 | 5,670 | 5,670 | 17,800 |
| 2016/03/30 | 5,780 | 5,900 | 5,740 | 5,830 | 32,500 |
| 2016/03/29 | 5,640 | 5,700 | 5,610 | 5,690 | 11,100 |
| 2016/03/28 | 5,590 | 5,630 | 5,570 | 5,630 | 14,500 |
| 2016/03/25 | 5,620 | 5,620 | 5,540 | 5,540 | 16,500 |
| 2016/03/24 | 5,620 | 5,630 | 5,570 | 5,590 | 13,300 |
| 2016/03/23 | 5,680 | 5,680 | 5,580 | 5,610 | 14,700 |
| 2016/03/22 | 5,720 | 5,720 | 5,590 | 5,680 | 13,800 |
| 2016/03/18 | 5,690 | 5,720 | 5,600 | 5,640 | 18,400 |
| 2016/03/17 | 5,760 | 5,820 | 5,700 | 5,740 | 11,800 |
| 2016/03/16 | 5,800 | 5,850 | 5,740 | 5,760 | 14,800 |
| 2016/03/15 | 5,790 | 5,870 | 5,730 | 5,840 | 21,700 |
| 2016/03/14 | 5,650 | 5,830 | 5,650 | 5,760 | 26,900 |
| 2016/03/11 | 5,570 | 5,700 | 5,570 | 5,650 | 21,400 |
| 2016/03/10 | 5,500 | 5,650 | 5,500 | 5,640 | 26,800 |
| 2016/03/09 | 5,390 | 5,520 | 5,370 | 5,490 | 15,500 |
| 2016/03/08 | 5,550 | 5,570 | 5,350 | 5,450 | 25,100 |
| 2016/03/07 | 5,680 | 5,680 | 5,510 | 5,550 | 18,100 |
| 2016/03/04 | 5,600 | 5,770 | 5,500 | 5,660 | 72,000 |
| 2016/03/03 | 5,540 | 5,570 | 5,420 | 5,470 | 38,100 |
| 2016/03/02 | 5,470 | 5,500 | 5,390 | 5,460 | 36,000 |
| 2016/03/01 | 5,300 | 5,350 | 5,230 | 5,290 | 16,500 |
| 2016/02/29 | 5,390 | 5,470 | 5,270 | 5,300 | 22,600 |
| 2016/02/26 | 5,270 | 5,370 | 5,260 | 5,340 | 25,800 |
| 2016/02/25 | 5,200 | 5,280 | 5,190 | 5,270 | 21,100 |
| 2016/02/24 | 5,130 | 5,240 | 5,050 | 5,160 | 20,000 |
| 2016/02/23 | 5,280 | 5,350 | 5,070 | 5,130 | 27,200 |
| 2016/02/22 | 5,050 | 5,240 | 5,050 | 5,220 | 49,800 |
| 2016/02/19 | 5,010 | 5,010 | 4,860 | 4,920 | 17,300 |
| 2016/02/18 | 4,890 | 5,050 | 4,865 | 5,010 | 34,400 |
| 2016/02/17 | 4,870 | 4,885 | 4,700 | 4,770 | 30,200 |
| 2016/02/16 | 4,800 | 4,985 | 4,750 | 4,800 | 61,900 |
| 2016/02/15 | 4,500 | 4,620 | 4,420 | 4,590 | 34,400 |
| 2016/02/12 | 4,310 | 4,440 | 4,160 | 4,270 | 77,900 |
| 2016/02/10 | 4,790 | 4,790 | 4,485 | 4,535 | 49,900 |
| 2016/02/09 | 4,755 | 4,790 | 4,635 | 4,645 | 39,700 |
| 2016/02/08 | 4,645 | 4,935 | 4,645 | 4,865 | 29,600 |
| 2016/02/05 | 4,850 | 4,885 | 4,700 | 4,780 | 45,500 |
| 2016/02/04 | 5,130 | 5,130 | 4,950 | 4,970 | 26,000 |
| 2016/02/03 | 5,200 | 5,210 | 5,040 | 5,180 | 38,200 |
| 2016/02/02 | 5,360 | 5,400 | 5,300 | 5,360 | 24,100 |
| 2016/02/01 | 5,300 | 5,300 | 5,200 | 5,270 | 22,000 |
| 2016/01/29 | 5,090 | 5,110 | 4,920 | 5,100 | 26,500 |
| 2016/01/28 | 4,960 | 5,070 | 4,900 | 5,020 | 45,000 |
| 2016/01/27 | 4,895 | 4,975 | 4,860 | 4,940 | 26,900 |
| 2016/01/26 | 4,855 | 4,900 | 4,750 | 4,785 | 60,600 |
| 2016/01/25 | 5,000 | 5,000 | 4,805 | 4,925 | 27,700 |
| 2016/01/22 | 4,650 | 4,880 | 4,635 | 4,880 | 45,800 |
| 2016/01/21 | 4,715 | 4,775 | 4,465 | 4,470 | 46,600 |
| 2016/01/20 | 4,805 | 4,935 | 4,730 | 4,735 | 56,500 |
| 2016/01/19 | 4,965 | 4,990 | 4,690 | 4,760 | 41,900 |
| 2016/01/18 | 4,900 | 5,020 | 4,860 | 4,965 | 13,500 |
| 2016/01/15 | 5,130 | 5,150 | 5,010 | 5,070 | 27,000 |
| 2016/01/14 | 5,200 | 5,200 | 4,970 | 5,030 | 46,500 |
| 2016/01/13 | 5,200 | 5,280 | 5,180 | 5,240 | 27,900 |
| 2016/01/12 | 5,310 | 5,350 | 5,070 | 5,100 | 44,400 |
| 2016/01/08 | 5,340 | 5,460 | 5,310 | 5,370 | 31,500 |
| 2016/01/07 | 5,400 | 5,500 | 5,360 | 5,420 | 14,800 |
| 2016/01/06 | 5,550 | 5,550 | 5,420 | 5,470 | 15,500 |
| 2016/01/05 | 5,400 | 5,520 | 5,350 | 5,500 | 26,600 |
| 2016/01/04 | 5,500 | 5,600 | 5,400 | 5,420 | 26,100 |