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 |
|---|---|---|---|---|---|
| 2017/12/29 | 10,920 | 10,990 | 10,710 | 10,730 | 42,600 |
| 2017/12/28 | 11,240 | 11,420 | 10,880 | 10,920 | 88,500 |
| 2017/12/27 | 10,810 | 11,540 | 10,810 | 11,250 | 171,800 |
| 2017/12/26 | 10,540 | 10,980 | 10,500 | 10,770 | 180,000 |
| 2017/12/25 | 10,890 | 10,890 | 10,470 | 10,530 | 120,700 |
| 2017/12/22 | 10,890 | 10,930 | 10,760 | 10,810 | 59,200 |
| 2017/12/21 | 10,730 | 10,880 | 10,600 | 10,820 | 117,200 |
| 2017/12/20 | 10,820 | 11,030 | 10,640 | 10,700 | 95,100 |
| 2017/12/19 | 11,150 | 11,200 | 10,840 | 10,870 | 74,600 |
| 2017/12/18 | 11,160 | 11,490 | 11,060 | 11,160 | 74,900 |
| 2017/12/15 | 10,920 | 11,200 | 10,810 | 11,090 | 86,200 |
| 2017/12/14 | 11,700 | 11,790 | 10,680 | 11,020 | 193,900 |
| 2017/12/13 | 11,330 | 11,420 | 11,000 | 11,280 | 252,200 |
| 2017/12/12 | 10,630 | 11,310 | 10,430 | 11,310 | 393,800 |
| 2017/12/11 | 10,090 | 10,090 | 9,730 | 9,810 | 85,000 |
| 2017/12/08 | 9,590 | 10,070 | 9,560 | 10,050 | 130,400 |
| 2017/12/07 | 9,260 | 9,890 | 9,250 | 9,720 | 173,800 |
| 2017/12/06 | 9,100 | 9,400 | 8,910 | 9,110 | 156,100 |
| 2017/12/05 | 9,040 | 9,120 | 8,800 | 8,980 | 164,200 |
| 2017/12/04 | 9,510 | 9,630 | 9,190 | 9,210 | 82,100 |
| 2017/12/01 | 9,800 | 9,870 | 9,430 | 9,520 | 85,700 |
| 2017/11/30 | 10,340 | 10,530 | 9,720 | 9,790 | 143,100 |
| 2017/11/29 | 10,070 | 10,650 | 10,000 | 10,150 | 177,000 |
| 2017/11/28 | 10,050 | 10,260 | 9,700 | 9,880 | 149,900 |
| 2017/11/27 | 9,250 | 9,980 | 9,240 | 9,900 | 173,000 |
| 2017/11/24 | 9,150 | 9,240 | 9,040 | 9,200 | 45,500 |
| 2017/11/22 | 9,320 | 9,330 | 9,060 | 9,080 | 72,100 |
| 2017/11/21 | 9,200 | 9,330 | 9,040 | 9,300 | 67,000 |
| 2017/11/20 | 9,150 | 9,220 | 9,000 | 9,130 | 69,000 |
| 2017/11/17 | 9,530 | 9,540 | 9,120 | 9,150 | 78,500 |
| 2017/11/16 | 9,010 | 9,520 | 8,930 | 9,380 | 79,100 |
| 2017/11/15 | 9,240 | 9,440 | 9,050 | 9,110 | 86,200 |
| 2017/11/14 | 9,580 | 9,610 | 8,780 | 9,430 | 247,000 |
| 2017/11/13 | 9,730 | 9,730 | 9,730 | 9,730 | 18,900 |
| 2017/11/10 | 8,000 | 8,290 | 8,000 | 8,230 | 42,400 |
| 2017/11/09 | 8,220 | 8,280 | 8,070 | 8,150 | 46,600 |
| 2017/11/08 | 8,270 | 8,300 | 8,130 | 8,220 | 24,900 |
| 2017/11/07 | 8,060 | 8,250 | 8,010 | 8,150 | 54,400 |
| 2017/11/06 | 8,390 | 8,390 | 8,090 | 8,130 | 67,500 |
| 2017/11/02 | 8,410 | 8,490 | 8,360 | 8,430 | 32,900 |
| 2017/11/01 | 8,450 | 8,450 | 8,260 | 8,430 | 51,900 |
| 2017/10/31 | 8,230 | 8,470 | 8,210 | 8,360 | 52,700 |
| 2017/10/30 | 8,330 | 8,480 | 8,100 | 8,180 | 62,100 |
| 2017/10/27 | 8,100 | 8,300 | 8,060 | 8,300 | 49,000 |
| 2017/10/26 | 7,930 | 8,080 | 7,920 | 8,080 | 47,000 |
| 2017/10/25 | 7,950 | 7,980 | 7,780 | 7,860 | 38,600 |
| 2017/10/24 | 7,700 | 8,080 | 7,690 | 7,950 | 103,200 |
| 2017/10/23 | 7,460 | 7,630 | 7,350 | 7,630 | 41,800 |
| 2017/10/20 | 7,280 | 7,450 | 7,240 | 7,420 | 27,700 |
| 2017/10/19 | 7,480 | 7,480 | 7,270 | 7,280 | 31,400 |
| 2017/10/18 | 7,580 | 7,590 | 7,350 | 7,410 | 44,700 |
| 2017/10/17 | 7,480 | 7,630 | 7,280 | 7,580 | 72,500 |
| 2017/10/16 | 7,280 | 7,470 | 7,170 | 7,450 | 63,400 |
| 2017/10/13 | 7,260 | 7,320 | 7,110 | 7,150 | 28,700 |
| 2017/10/12 | 7,290 | 7,340 | 7,210 | 7,250 | 29,200 |
| 2017/10/11 | 7,170 | 7,320 | 7,130 | 7,290 | 40,000 |
| 2017/10/10 | 7,030 | 7,140 | 6,950 | 7,130 | 30,500 |
| 2017/10/06 | 7,080 | 7,080 | 7,010 | 7,060 | 15,800 |
| 2017/10/05 | 7,090 | 7,170 | 7,020 | 7,040 | 23,100 |
| 2017/10/04 | 7,080 | 7,150 | 6,990 | 7,150 | 37,800 |
| 2017/10/03 | 7,300 | 7,360 | 7,060 | 7,070 | 49,600 |
| 2017/10/02 | 7,340 | 7,530 | 7,260 | 7,280 | 56,200 |
| 2017/09/29 | 7,430 | 7,460 | 7,260 | 7,280 | 41,000 |
| 2017/09/28 | 7,620 | 7,810 | 7,450 | 7,530 | 64,900 |
| 2017/09/27 | 7,370 | 7,650 | 7,330 | 7,620 | 52,900 |
| 2017/09/26 | 7,100 | 7,360 | 7,090 | 7,270 | 42,800 |
| 2017/09/25 | 6,970 | 7,110 | 6,970 | 7,070 | 17,500 |
| 2017/09/22 | 7,000 | 7,000 | 6,840 | 6,950 | 23,200 |
| 2017/09/21 | 7,160 | 7,160 | 6,940 | 6,950 | 25,100 |
| 2017/09/20 | 7,230 | 7,250 | 7,040 | 7,070 | 21,600 |
| 2017/09/19 | 7,120 | 7,230 | 7,060 | 7,180 | 34,100 |
| 2017/09/15 | 7,090 | 7,090 | 6,930 | 7,070 | 27,400 |
| 2017/09/14 | 6,910 | 7,140 | 6,850 | 7,090 | 63,600 |
| 2017/09/13 | 6,750 | 6,800 | 6,650 | 6,790 | 22,400 |
| 2017/09/12 | 6,820 | 6,840 | 6,680 | 6,680 | 22,300 |
| 2017/09/11 | 6,720 | 6,820 | 6,720 | 6,780 | 20,800 |
| 2017/09/08 | 6,710 | 6,800 | 6,700 | 6,710 | 30,400 |
| 2017/09/07 | 6,790 | 6,830 | 6,680 | 6,810 | 26,700 |
| 2017/09/06 | 6,690 | 6,850 | 6,650 | 6,790 | 36,300 |
| 2017/09/05 | 6,860 | 6,900 | 6,620 | 6,790 | 58,100 |
| 2017/09/04 | 7,010 | 7,040 | 6,860 | 6,870 | 27,400 |
| 2017/09/01 | 7,030 | 7,120 | 6,980 | 7,060 | 27,200 |
| 2017/08/31 | 7,050 | 7,060 | 6,940 | 6,990 | 26,800 |
| 2017/08/30 | 7,030 | 7,040 | 6,900 | 7,020 | 29,800 |
| 2017/08/29 | 7,130 | 7,140 | 6,850 | 7,030 | 46,500 |
| 2017/08/28 | 7,040 | 7,200 | 7,040 | 7,130 | 36,500 |
| 2017/08/25 | 6,950 | 7,030 | 6,900 | 7,000 | 37,100 |
| 2017/08/24 | 6,810 | 6,920 | 6,710 | 6,860 | 33,500 |
| 2017/08/23 | 6,920 | 7,080 | 6,800 | 6,800 | 51,300 |
| 2017/08/22 | 6,860 | 7,020 | 6,770 | 6,890 | 54,300 |
| 2017/08/21 | 6,870 | 6,980 | 6,660 | 6,950 | 83,200 |
| 2017/08/18 | 6,850 | 7,100 | 6,830 | 6,970 | 97,900 |
| 2017/08/17 | 6,670 | 6,850 | 6,660 | 6,760 | 52,100 |
| 2017/08/16 | 6,340 | 6,780 | 6,340 | 6,740 | 121,500 |
| 2017/08/15 | 6,400 | 6,400 | 6,090 | 6,300 | 91,400 |
| 2017/08/14 | 5,850 | 6,270 | 5,720 | 6,200 | 150,700 |
| 2017/08/10 | 5,800 | 5,840 | 5,770 | 5,840 | 17,100 |
| 2017/08/09 | 5,740 | 5,840 | 5,690 | 5,840 | 21,400 |
| 2017/08/08 | 5,790 | 5,800 | 5,710 | 5,720 | 12,900 |
| 2017/08/07 | 5,820 | 5,830 | 5,790 | 5,810 | 7,100 |
| 2017/08/04 | 5,740 | 5,800 | 5,720 | 5,790 | 9,300 |
| 2017/08/03 | 5,750 | 5,750 | 5,680 | 5,740 | 9,200 |
| 2017/08/02 | 5,760 | 5,760 | 5,720 | 5,750 | 7,700 |
| 2017/08/01 | 5,760 | 5,790 | 5,700 | 5,740 | 14,000 |
| 2017/07/31 | 5,680 | 5,780 | 5,650 | 5,760 | 16,300 |
| 2017/07/28 | 5,770 | 5,800 | 5,710 | 5,730 | 17,700 |
| 2017/07/27 | 5,760 | 5,830 | 5,720 | 5,770 | 23,800 |
| 2017/07/26 | 5,770 | 5,840 | 5,710 | 5,800 | 24,200 |
| 2017/07/25 | 5,800 | 5,800 | 5,640 | 5,780 | 32,100 |
| 2017/07/24 | 5,490 | 5,850 | 5,480 | 5,840 | 74,600 |
| 2017/07/21 | 5,460 | 5,510 | 5,420 | 5,490 | 19,900 |
| 2017/07/20 | 5,530 | 5,560 | 5,460 | 5,470 | 25,000 |
| 2017/07/19 | 5,610 | 5,620 | 5,520 | 5,530 | 29,700 |
| 2017/07/18 | 5,520 | 5,610 | 5,500 | 5,580 | 33,800 |
| 2017/07/14 | 5,530 | 5,540 | 5,490 | 5,530 | 16,500 |
| 2017/07/13 | 5,570 | 5,570 | 5,530 | 5,540 | 15,600 |
| 2017/07/12 | 5,680 | 5,680 | 5,550 | 5,560 | 24,000 |
| 2017/07/11 | 5,590 | 5,680 | 5,570 | 5,670 | 13,700 |
| 2017/07/10 | 5,660 | 5,660 | 5,590 | 5,600 | 15,900 |
| 2017/07/07 | 5,640 | 5,660 | 5,590 | 5,600 | 12,200 |
| 2017/07/06 | 5,650 | 5,720 | 5,630 | 5,640 | 13,500 |
| 2017/07/05 | 5,600 | 5,670 | 5,560 | 5,660 | 26,800 |
| 2017/07/04 | 5,750 | 5,750 | 5,640 | 5,640 | 33,200 |
| 2017/07/03 | 5,780 | 5,830 | 5,690 | 5,740 | 32,200 |
| 2017/06/30 | 5,700 | 5,740 | 5,660 | 5,740 | 18,500 |
| 2017/06/29 | 5,640 | 5,780 | 5,630 | 5,760 | 32,000 |
| 2017/06/28 | 5,750 | 5,780 | 5,640 | 5,640 | 142,900 |
| 2017/06/27 | 5,930 | 5,950 | 5,830 | 5,840 | 141,900 |
| 2017/06/26 | 5,840 | 5,950 | 5,820 | 5,940 | 42,000 |
| 2017/06/23 | 5,820 | 5,890 | 5,780 | 5,850 | 61,100 |
| 2017/06/22 | 5,840 | 5,910 | 5,810 | 5,890 | 30,100 |
| 2017/06/21 | 5,940 | 5,940 | 5,850 | 5,850 | 54,400 |
| 2017/06/20 | 5,870 | 5,920 | 5,820 | 5,900 | 33,300 |
| 2017/06/19 | 5,750 | 5,830 | 5,720 | 5,780 | 21,700 |
| 2017/06/16 | 5,840 | 5,890 | 5,670 | 5,720 | 67,200 |
| 2017/06/15 | 6,000 | 6,050 | 5,850 | 5,900 | 42,800 |
| 2017/06/14 | 6,050 | 6,060 | 5,950 | 6,000 | 35,400 |
| 2017/06/13 | 5,870 | 6,040 | 5,870 | 6,010 | 60,400 |
| 2017/06/12 | 5,790 | 5,840 | 5,690 | 5,840 | 37,700 |
| 2017/06/09 | 5,620 | 5,810 | 5,600 | 5,790 | 72,400 |
| 2017/06/08 | 5,510 | 5,640 | 5,510 | 5,570 | 44,700 |
| 2017/06/07 | 5,410 | 5,520 | 5,390 | 5,510 | 35,800 |
| 2017/06/06 | 5,460 | 5,480 | 5,330 | 5,380 | 41,900 |
| 2017/06/05 | 5,460 | 5,540 | 5,440 | 5,460 | 50,100 |
| 2017/06/02 | 5,520 | 5,570 | 5,440 | 5,460 | 45,600 |
| 2017/06/01 | 5,440 | 5,540 | 5,440 | 5,520 | 26,100 |
| 2017/05/31 | 5,450 | 5,510 | 5,440 | 5,440 | 25,600 |
| 2017/05/30 | 5,530 | 5,530 | 5,420 | 5,460 | 23,000 |
| 2017/05/29 | 5,510 | 5,590 | 5,510 | 5,530 | 33,400 |
| 2017/05/26 | 5,690 | 5,690 | 5,490 | 5,490 | 46,400 |
| 2017/05/25 | 5,720 | 5,740 | 5,700 | 5,700 | 28,600 |
| 2017/05/24 | 5,700 | 5,740 | 5,680 | 5,720 | 32,400 |
| 2017/05/23 | 5,610 | 5,690 | 5,610 | 5,660 | 47,800 |
| 2017/05/22 | 5,480 | 5,660 | 5,440 | 5,640 | 62,700 |
| 2017/05/19 | 5,340 | 5,480 | 5,340 | 5,420 | 69,700 |
| 2017/05/18 | 5,200 | 5,330 | 5,200 | 5,330 | 32,300 |
| 2017/05/17 | 5,100 | 5,340 | 5,080 | 5,300 | 81,900 |
| 2017/05/16 | 5,030 | 5,060 | 4,985 | 5,060 | 33,600 |
| 2017/05/15 | 5,030 | 5,040 | 4,915 | 5,040 | 53,400 |
| 2017/05/12 | 5,070 | 5,120 | 5,040 | 5,110 | 14,300 |
| 2017/05/11 | 5,140 | 5,150 | 5,060 | 5,100 | 17,300 |
| 2017/05/10 | 5,190 | 5,190 | 5,120 | 5,130 | 13,600 |
| 2017/05/09 | 5,160 | 5,200 | 5,160 | 5,170 | 12,200 |
| 2017/05/08 | 5,090 | 5,170 | 5,090 | 5,160 | 18,200 |
| 2017/05/02 | 5,010 | 5,070 | 5,010 | 5,060 | 16,700 |
| 2017/05/01 | 5,000 | 5,020 | 4,980 | 5,000 | 36,200 |
| 2017/04/28 | 5,050 | 5,070 | 5,010 | 5,010 | 18,800 |
| 2017/04/27 | 5,080 | 5,110 | 5,040 | 5,070 | 22,400 |
| 2017/04/26 | 5,090 | 5,120 | 5,080 | 5,080 | 21,900 |
| 2017/04/25 | 5,170 | 5,180 | 5,070 | 5,090 | 32,400 |
| 2017/04/24 | 5,190 | 5,220 | 5,150 | 5,200 | 15,500 |
| 2017/04/21 | 5,260 | 5,260 | 5,160 | 5,190 | 13,200 |
| 2017/04/20 | 5,290 | 5,290 | 5,180 | 5,200 | 15,900 |
| 2017/04/19 | 5,090 | 5,280 | 5,090 | 5,250 | 37,100 |
| 2017/04/18 | 5,140 | 5,200 | 4,985 | 5,090 | 32,000 |
| 2017/04/17 | 5,050 | 5,160 | 5,050 | 5,140 | 30,900 |
| 2017/04/14 | 5,300 | 5,310 | 5,090 | 5,110 | 37,100 |
| 2017/04/13 | 5,250 | 5,360 | 5,240 | 5,330 | 50,400 |
| 2017/04/12 | 5,290 | 5,320 | 5,210 | 5,240 | 32,000 |
| 2017/04/11 | 5,270 | 5,340 | 5,250 | 5,330 | 38,000 |
| 2017/04/10 | 5,250 | 5,280 | 5,230 | 5,260 | 25,300 |
| 2017/04/07 | 5,170 | 5,230 | 5,160 | 5,200 | 50,600 |
| 2017/04/06 | 5,140 | 5,210 | 5,110 | 5,170 | 54,700 |
| 2017/04/05 | 5,080 | 5,160 | 5,080 | 5,160 | 23,600 |
| 2017/04/04 | 5,170 | 5,170 | 5,040 | 5,050 | 26,200 |
| 2017/04/03 | 5,120 | 5,200 | 5,120 | 5,180 | 29,900 |
| 2017/03/31 | 5,050 | 5,250 | 5,040 | 5,100 | 58,100 |
| 2017/03/30 | 5,070 | 5,100 | 4,995 | 5,000 | 37,700 |
| 2017/03/29 | 5,000 | 5,070 | 4,985 | 5,060 | 20,300 |
| 2017/03/28 | 4,970 | 5,020 | 4,970 | 5,000 | 24,900 |
| 2017/03/27 | 4,990 | 5,020 | 4,960 | 4,960 | 20,200 |
| 2017/03/24 | 4,965 | 5,080 | 4,960 | 5,070 | 19,800 |
| 2017/03/23 | 4,990 | 4,995 | 4,945 | 4,965 | 13,200 |
| 2017/03/22 | 5,030 | 5,030 | 4,980 | 4,990 | 15,800 |
| 2017/03/21 | 5,020 | 5,070 | 5,010 | 5,050 | 14,700 |
| 2017/03/17 | 5,010 | 5,060 | 4,965 | 5,020 | 35,300 |
| 2017/03/16 | 5,060 | 5,070 | 4,965 | 5,020 | 58,100 |
| 2017/03/15 | 5,200 | 5,210 | 5,110 | 5,110 | 35,900 |
| 2017/03/14 | 5,140 | 5,280 | 5,110 | 5,240 | 38,600 |
| 2017/03/13 | 5,150 | 5,200 | 5,120 | 5,170 | 27,900 |
| 2017/03/10 | 5,210 | 5,250 | 5,120 | 5,150 | 51,100 |
| 2017/03/09 | 5,150 | 5,360 | 5,140 | 5,180 | 108,500 |
| 2017/03/08 | 4,980 | 5,180 | 4,975 | 5,170 | 157,900 |
| 2017/03/07 | 4,750 | 4,960 | 4,745 | 4,850 | 128,700 |
| 2017/03/06 | 4,600 | 4,670 | 4,575 | 4,655 | 38,000 |
| 2017/03/03 | 4,560 | 4,605 | 4,560 | 4,590 | 25,200 |
| 2017/03/02 | 4,565 | 4,605 | 4,540 | 4,590 | 32,700 |
| 2017/03/01 | 4,560 | 4,580 | 4,515 | 4,565 | 18,300 |
| 2017/02/28 | 4,600 | 4,625 | 4,575 | 4,580 | 35,600 |
| 2017/02/27 | 4,630 | 4,635 | 4,585 | 4,600 | 27,500 |
| 2017/02/24 | 4,595 | 4,650 | 4,565 | 4,620 | 50,900 |
| 2017/02/23 | 4,535 | 4,600 | 4,535 | 4,565 | 68,300 |
| 2017/02/22 | 4,580 | 4,580 | 4,505 | 4,530 | 42,500 |
| 2017/02/21 | 4,470 | 4,585 | 4,470 | 4,540 | 65,800 |
| 2017/02/20 | 4,580 | 4,580 | 4,360 | 4,460 | 84,400 |
| 2017/02/17 | 4,500 | 4,600 | 4,485 | 4,580 | 89,200 |
| 2017/02/16 | 4,410 | 4,500 | 4,410 | 4,500 | 65,600 |
| 2017/02/15 | 4,355 | 4,425 | 4,350 | 4,415 | 91,100 |
| 2017/02/14 | 4,250 | 4,365 | 4,245 | 4,350 | 132,500 |
| 2017/02/13 | 4,110 | 4,205 | 4,110 | 4,185 | 69,700 |
| 2017/02/10 | 4,030 | 4,105 | 4,030 | 4,100 | 43,500 |
| 2017/02/09 | 4,030 | 4,030 | 4,000 | 4,020 | 10,600 |
| 2017/02/08 | 4,000 | 4,040 | 4,000 | 4,020 | 24,100 |
| 2017/02/07 | 4,010 | 4,015 | 3,990 | 4,010 | 19,200 |
| 2017/02/06 | 4,020 | 4,025 | 3,995 | 4,015 | 41,900 |
| 2017/02/03 | 4,035 | 4,055 | 4,000 | 4,015 | 29,300 |
| 2017/02/02 | 4,090 | 4,090 | 4,020 | 4,025 | 27,700 |
| 2017/02/01 | 4,095 | 4,105 | 4,070 | 4,090 | 24,300 |
| 2017/01/31 | 4,105 | 4,120 | 4,075 | 4,095 | 27,000 |
| 2017/01/30 | 4,065 | 4,135 | 4,050 | 4,105 | 59,100 |
| 2017/01/27 | 4,040 | 4,075 | 4,035 | 4,065 | 30,500 |
| 2017/01/26 | 4,020 | 4,030 | 4,000 | 4,030 | 36,500 |
| 2017/01/25 | 4,040 | 4,055 | 4,010 | 4,015 | 36,400 |
| 2017/01/24 | 4,050 | 4,055 | 4,015 | 4,020 | 27,900 |
| 2017/01/23 | 4,050 | 4,065 | 4,015 | 4,055 | 39,600 |
| 2017/01/20 | 4,075 | 4,075 | 4,010 | 4,030 | 39,000 |
| 2017/01/19 | 4,045 | 4,105 | 4,045 | 4,075 | 24,600 |
| 2017/01/18 | 4,050 | 4,065 | 4,010 | 4,030 | 53,300 |
| 2017/01/17 | 4,120 | 4,120 | 4,050 | 4,060 | 59,800 |
| 2017/01/16 | 4,160 | 4,185 | 4,110 | 4,120 | 51,900 |
| 2017/01/13 | 4,165 | 4,190 | 4,155 | 4,160 | 32,500 |
| 2017/01/12 | 4,230 | 4,235 | 4,155 | 4,160 | 64,500 |
| 2017/01/11 | 4,220 | 4,240 | 4,205 | 4,230 | 39,000 |
| 2017/01/10 | 4,245 | 4,255 | 4,205 | 4,220 | 57,100 |
| 2017/01/06 | 4,240 | 4,245 | 4,215 | 4,235 | 35,300 |
| 2017/01/05 | 4,210 | 4,245 | 4,185 | 4,240 | 63,600 |
| 2017/01/04 | 4,180 | 4,215 | 4,180 | 4,195 | 52,300 |