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 |
|---|---|---|---|---|---|
| 2018/12/28 | 9,010 | 9,130 | 8,720 | 8,830 | 36,600 |
| 2018/12/27 | 9,030 | 9,230 | 8,850 | 9,160 | 64,500 |
| 2018/12/26 | 8,500 | 8,810 | 8,470 | 8,630 | 71,500 |
| 2018/12/25 | 8,600 | 8,610 | 8,240 | 8,490 | 171,700 |
| 2018/12/21 | 9,110 | 9,110 | 8,730 | 8,860 | 135,400 |
| 2018/12/20 | 9,360 | 9,420 | 9,040 | 9,150 | 80,700 |
| 2018/12/19 | 9,540 | 9,570 | 9,370 | 9,440 | 53,900 |
| 2018/12/18 | 9,620 | 9,720 | 9,460 | 9,490 | 62,100 |
| 2018/12/17 | 9,940 | 10,090 | 9,740 | 9,950 | 54,300 |
| 2018/12/14 | 9,980 | 10,090 | 9,810 | 9,860 | 66,600 |
| 2018/12/13 | 10,200 | 10,280 | 10,030 | 10,040 | 32,700 |
| 2018/12/12 | 10,210 | 10,230 | 9,940 | 10,080 | 33,400 |
| 2018/12/11 | 10,240 | 10,310 | 10,030 | 10,030 | 23,800 |
| 2018/12/10 | 10,170 | 10,350 | 10,110 | 10,170 | 25,800 |
| 2018/12/07 | 10,370 | 10,480 | 10,230 | 10,440 | 29,100 |
| 2018/12/06 | 10,670 | 10,670 | 10,290 | 10,360 | 38,100 |
| 2018/12/05 | 10,810 | 10,880 | 10,590 | 10,670 | 48,300 |
| 2018/12/04 | 11,130 | 11,130 | 10,810 | 10,860 | 29,500 |
| 2018/12/03 | 11,160 | 11,200 | 10,930 | 11,080 | 23,900 |
| 2018/11/30 | 11,130 | 11,300 | 10,950 | 11,070 | 34,200 |
| 2018/11/29 | 10,850 | 11,120 | 10,800 | 11,040 | 38,900 |
| 2018/11/28 | 10,670 | 10,930 | 10,670 | 10,800 | 20,400 |
| 2018/11/27 | 10,870 | 10,870 | 10,640 | 10,700 | 20,500 |
| 2018/11/26 | 10,720 | 10,870 | 10,710 | 10,760 | 15,300 |
| 2018/11/22 | 10,550 | 10,770 | 10,550 | 10,720 | 28,000 |
| 2018/11/21 | 10,550 | 10,760 | 10,350 | 10,500 | 26,300 |
| 2018/11/20 | 10,610 | 10,770 | 10,500 | 10,570 | 22,700 |
| 2018/11/19 | 10,900 | 11,110 | 10,730 | 10,780 | 58,200 |
| 2018/11/16 | 10,580 | 11,380 | 10,460 | 10,900 | 93,200 |
| 2018/11/15 | 10,230 | 10,850 | 10,030 | 10,720 | 113,500 |
| 2018/11/14 | 10,790 | 10,790 | 9,890 | 10,030 | 148,000 |
| 2018/11/13 | 11,050 | 11,510 | 10,900 | 11,080 | 125,100 |
| 2018/11/12 | 10,200 | 11,220 | 10,200 | 11,220 | 164,200 |
| 2018/11/09 | 10,010 | 10,040 | 9,560 | 9,720 | 93,400 |
| 2018/11/08 | 10,020 | 10,170 | 9,970 | 10,110 | 45,300 |
| 2018/11/07 | 10,180 | 10,180 | 9,960 | 9,980 | 41,600 |
| 2018/11/06 | 9,980 | 10,230 | 9,910 | 10,170 | 43,100 |
| 2018/11/05 | 9,950 | 10,120 | 9,860 | 9,940 | 35,500 |
| 2018/11/02 | 9,830 | 9,990 | 9,780 | 9,960 | 53,800 |
| 2018/11/01 | 9,910 | 9,970 | 9,780 | 9,830 | 39,600 |
| 2018/10/31 | 9,880 | 10,120 | 9,840 | 10,080 | 32,900 |
| 2018/10/30 | 9,500 | 9,920 | 9,400 | 9,870 | 49,900 |
| 2018/10/29 | 9,740 | 9,970 | 9,660 | 9,780 | 45,700 |
| 2018/10/26 | 10,250 | 10,360 | 9,790 | 9,880 | 68,200 |
| 2018/10/25 | 10,360 | 10,460 | 10,130 | 10,240 | 69,600 |
| 2018/10/24 | 10,670 | 10,770 | 10,450 | 10,560 | 40,800 |
| 2018/10/23 | 10,640 | 10,770 | 10,510 | 10,560 | 38,200 |
| 2018/10/22 | 10,650 | 10,930 | 10,620 | 10,850 | 28,200 |
| 2018/10/19 | 10,790 | 10,890 | 10,700 | 10,770 | 29,400 |
| 2018/10/18 | 10,890 | 11,060 | 10,770 | 10,930 | 42,500 |
| 2018/10/17 | 10,470 | 10,920 | 10,460 | 10,900 | 60,100 |
| 2018/10/16 | 10,500 | 10,690 | 10,350 | 10,470 | 56,900 |
| 2018/10/15 | 10,440 | 10,690 | 10,400 | 10,490 | 85,600 |
| 2018/10/12 | 10,000 | 10,200 | 9,940 | 10,140 | 37,300 |
| 2018/10/11 | 9,900 | 10,230 | 9,900 | 10,000 | 62,600 |
| 2018/10/10 | 10,280 | 10,530 | 10,280 | 10,330 | 29,600 |
| 2018/10/09 | 10,510 | 10,620 | 10,350 | 10,410 | 48,300 |
| 2018/10/05 | 10,530 | 10,770 | 10,490 | 10,680 | 44,700 |
| 2018/10/04 | 10,800 | 10,880 | 10,570 | 10,690 | 42,200 |
| 2018/10/03 | 10,900 | 10,990 | 10,690 | 10,720 | 44,000 |
| 2018/10/02 | 10,950 | 10,990 | 10,680 | 10,830 | 36,400 |
| 2018/10/01 | 11,100 | 11,100 | 10,740 | 10,890 | 41,200 |
| 2018/09/28 | 11,220 | 11,440 | 11,120 | 11,130 | 56,300 |
| 2018/09/27 | 11,400 | 11,490 | 10,860 | 10,880 | 85,700 |
| 2018/09/26 | 11,090 | 11,350 | 10,880 | 11,340 | 83,200 |
| 2018/09/25 | 10,880 | 11,160 | 10,770 | 11,050 | 79,000 |
| 2018/09/21 | 10,730 | 10,860 | 10,660 | 10,780 | 49,700 |
| 2018/09/20 | 10,650 | 10,760 | 10,500 | 10,690 | 46,200 |
| 2018/09/19 | 10,240 | 10,650 | 10,180 | 10,550 | 84,400 |
| 2018/09/18 | 10,120 | 10,260 | 9,950 | 10,180 | 77,400 |
| 2018/09/14 | 10,180 | 10,250 | 10,050 | 10,120 | 69,400 |
| 2018/09/13 | 10,090 | 10,270 | 9,980 | 10,170 | 52,500 |
| 2018/09/12 | 10,320 | 10,460 | 10,020 | 10,050 | 97,800 |
| 2018/09/11 | 10,200 | 10,620 | 10,200 | 10,560 | 66,600 |
| 2018/09/10 | 10,090 | 10,250 | 10,060 | 10,140 | 38,200 |
| 2018/09/07 | 9,980 | 10,130 | 9,960 | 10,090 | 36,200 |
| 2018/09/06 | 10,300 | 10,300 | 9,900 | 9,980 | 83,400 |
| 2018/09/05 | 10,660 | 10,760 | 10,280 | 10,370 | 52,300 |
| 2018/09/04 | 10,430 | 10,480 | 10,360 | 10,420 | 33,900 |
| 2018/09/03 | 10,400 | 10,460 | 10,180 | 10,430 | 37,600 |
| 2018/08/31 | 10,440 | 10,870 | 10,370 | 10,400 | 100,700 |
| 2018/08/30 | 10,190 | 10,590 | 10,190 | 10,450 | 98,500 |
| 2018/08/29 | 10,210 | 10,270 | 9,950 | 10,020 | 83,800 |
| 2018/08/28 | 10,300 | 10,420 | 10,290 | 10,370 | 50,800 |
| 2018/08/27 | 10,420 | 10,420 | 10,140 | 10,260 | 86,100 |
| 2018/08/24 | 10,360 | 10,380 | 10,070 | 10,310 | 67,300 |
| 2018/08/23 | 10,050 | 10,340 | 9,970 | 10,300 | 201,900 |
| 2018/08/22 | 9,400 | 10,150 | 9,370 | 10,000 | 226,800 |
| 2018/08/21 | 9,090 | 9,450 | 8,900 | 9,120 | 117,700 |
| 2018/08/20 | 8,830 | 8,970 | 8,610 | 8,730 | 62,100 |
| 2018/08/17 | 9,100 | 9,110 | 8,870 | 8,930 | 35,000 |
| 2018/08/16 | 9,080 | 9,100 | 8,600 | 9,020 | 85,700 |
| 2018/08/15 | 9,320 | 9,370 | 9,070 | 9,100 | 39,600 |
| 2018/08/14 | 9,200 | 9,350 | 9,030 | 9,190 | 76,600 |
| 2018/08/13 | 9,900 | 9,980 | 9,100 | 9,110 | 208,300 |
| 2018/08/10 | 10,510 | 10,510 | 10,270 | 10,300 | 45,100 |
| 2018/08/09 | 10,340 | 10,570 | 10,300 | 10,460 | 57,000 |
| 2018/08/08 | 10,300 | 10,450 | 10,230 | 10,230 | 41,800 |
| 2018/08/07 | 10,400 | 10,400 | 10,230 | 10,300 | 26,800 |
| 2018/08/06 | 10,280 | 10,610 | 10,280 | 10,400 | 35,200 |
| 2018/08/03 | 10,390 | 10,460 | 10,210 | 10,250 | 17,100 |
| 2018/08/02 | 10,400 | 10,560 | 10,250 | 10,290 | 33,700 |
| 2018/08/01 | 10,360 | 10,470 | 10,290 | 10,380 | 54,700 |
| 2018/07/31 | 10,280 | 10,350 | 10,090 | 10,300 | 44,800 |
| 2018/07/30 | 10,250 | 10,280 | 10,050 | 10,240 | 33,700 |
| 2018/07/27 | 10,050 | 10,310 | 9,990 | 10,280 | 25,700 |
| 2018/07/26 | 10,210 | 10,270 | 10,030 | 10,080 | 28,100 |
| 2018/07/25 | 10,000 | 10,180 | 9,930 | 10,150 | 30,600 |
| 2018/07/24 | 10,000 | 10,090 | 9,880 | 10,090 | 27,000 |
| 2018/07/23 | 9,780 | 9,970 | 9,730 | 9,900 | 30,600 |
| 2018/07/20 | 9,710 | 9,870 | 9,710 | 9,830 | 31,300 |
| 2018/07/19 | 10,020 | 10,020 | 9,750 | 9,800 | 38,800 |
| 2018/07/18 | 10,230 | 10,280 | 9,910 | 9,930 | 50,900 |
| 2018/07/17 | 9,820 | 10,330 | 9,780 | 10,170 | 145,600 |
| 2018/07/13 | 9,190 | 9,480 | 9,100 | 9,410 | 81,900 |
| 2018/07/12 | 9,110 | 9,280 | 9,080 | 9,100 | 85,000 |
| 2018/07/11 | 9,480 | 9,590 | 9,210 | 9,260 | 75,700 |
| 2018/07/10 | 9,930 | 10,020 | 9,600 | 9,630 | 64,400 |
| 2018/07/09 | 9,840 | 9,930 | 9,660 | 9,910 | 94,600 |
| 2018/07/06 | 10,000 | 10,290 | 9,840 | 10,030 | 59,000 |
| 2018/07/05 | 10,270 | 10,280 | 9,940 | 10,020 | 61,400 |
| 2018/07/04 | 10,210 | 10,320 | 10,120 | 10,270 | 49,200 |
| 2018/07/03 | 10,470 | 10,540 | 10,160 | 10,210 | 85,100 |
| 2018/07/02 | 11,280 | 11,280 | 10,550 | 10,580 | 76,800 |
| 2018/06/29 | 11,410 | 11,410 | 11,160 | 11,290 | 35,600 |
| 2018/06/28 | 11,040 | 11,410 | 10,930 | 11,330 | 104,700 |
| 2018/06/27 | 10,470 | 11,180 | 10,470 | 11,110 | 112,800 |
| 2018/06/26 | 10,630 | 10,730 | 10,310 | 10,530 | 241,600 |
| 2018/06/25 | 11,120 | 11,310 | 10,900 | 10,930 | 202,200 |
| 2018/06/22 | 11,060 | 11,330 | 11,060 | 11,120 | 101,400 |
| 2018/06/21 | 11,120 | 11,190 | 11,050 | 11,130 | 73,100 |
| 2018/06/20 | 10,920 | 11,280 | 10,910 | 11,250 | 90,300 |
| 2018/06/19 | 10,880 | 11,120 | 10,670 | 10,950 | 87,900 |
| 2018/06/18 | 11,240 | 11,290 | 10,760 | 10,820 | 67,500 |
| 2018/06/15 | 11,040 | 11,320 | 10,720 | 11,220 | 118,500 |
| 2018/06/14 | 11,420 | 11,430 | 11,140 | 11,180 | 49,500 |
| 2018/06/13 | 11,480 | 11,620 | 11,360 | 11,450 | 45,900 |
| 2018/06/12 | 11,440 | 11,460 | 11,180 | 11,460 | 60,100 |
| 2018/06/11 | 11,400 | 11,570 | 11,300 | 11,530 | 56,800 |
| 2018/06/08 | 11,290 | 11,470 | 11,210 | 11,400 | 54,800 |
| 2018/06/07 | 11,130 | 11,400 | 11,080 | 11,370 | 76,900 |
| 2018/06/06 | 11,360 | 11,530 | 11,070 | 11,080 | 56,300 |
| 2018/06/05 | 11,150 | 11,240 | 11,030 | 11,240 | 40,300 |
| 2018/06/04 | 11,120 | 11,200 | 11,040 | 11,120 | 44,600 |
| 2018/06/01 | 11,250 | 11,270 | 11,010 | 11,110 | 68,300 |
| 2018/05/31 | 11,450 | 11,470 | 11,090 | 11,290 | 187,700 |
| 2018/05/30 | 11,410 | 11,800 | 11,410 | 11,590 | 60,700 |
| 2018/05/29 | 11,760 | 11,800 | 11,440 | 11,520 | 50,000 |
| 2018/05/28 | 11,700 | 11,940 | 11,650 | 11,750 | 32,500 |
| 2018/05/25 | 11,940 | 11,970 | 11,540 | 11,600 | 55,400 |
| 2018/05/24 | 12,310 | 12,370 | 11,800 | 11,950 | 63,800 |
| 2018/05/23 | 11,900 | 12,400 | 11,880 | 12,270 | 160,500 |
| 2018/05/22 | 11,450 | 11,930 | 11,290 | 11,850 | 144,200 |
| 2018/05/21 | 11,210 | 11,560 | 11,050 | 11,450 | 119,200 |
| 2018/05/18 | 11,850 | 11,920 | 11,310 | 11,420 | 149,500 |
| 2018/05/17 | 13,460 | 13,460 | 11,750 | 12,010 | 263,200 |
| 2018/05/16 | 13,540 | 13,820 | 13,540 | 13,680 | 47,000 |
| 2018/05/15 | 13,850 | 14,180 | 13,500 | 13,840 | 84,900 |
| 2018/05/14 | 13,150 | 14,040 | 13,070 | 13,850 | 126,000 |
| 2018/05/11 | 12,780 | 12,950 | 12,610 | 12,640 | 53,500 |
| 2018/05/10 | 13,070 | 13,170 | 12,320 | 12,750 | 90,400 |
| 2018/05/09 | 13,100 | 13,360 | 13,010 | 13,270 | 37,900 |
| 2018/05/08 | 12,790 | 13,250 | 12,650 | 13,220 | 68,600 |
| 2018/05/07 | 12,070 | 12,850 | 12,070 | 12,790 | 168,300 |
| 2018/05/02 | 12,210 | 12,280 | 11,910 | 12,070 | 44,300 |
| 2018/05/01 | 12,000 | 12,220 | 11,960 | 12,210 | 74,500 |
| 2018/04/27 | 11,800 | 11,940 | 11,650 | 11,920 | 39,700 |
| 2018/04/26 | 11,700 | 11,800 | 11,490 | 11,800 | 39,200 |
| 2018/04/25 | 11,430 | 11,600 | 11,260 | 11,570 | 34,000 |
| 2018/04/24 | 11,670 | 11,670 | 11,280 | 11,370 | 44,200 |
| 2018/04/23 | 11,410 | 11,490 | 11,200 | 11,490 | 25,400 |
| 2018/04/20 | 11,130 | 11,370 | 11,110 | 11,320 | 28,200 |
| 2018/04/19 | 11,450 | 11,510 | 11,110 | 11,160 | 37,000 |
| 2018/04/18 | 11,370 | 11,650 | 11,370 | 11,460 | 50,800 |
| 2018/04/17 | 11,300 | 11,460 | 11,010 | 11,270 | 43,700 |
| 2018/04/16 | 11,310 | 11,520 | 11,230 | 11,460 | 48,900 |
| 2018/04/13 | 11,470 | 11,520 | 11,270 | 11,300 | 28,400 |
| 2018/04/12 | 11,460 | 11,670 | 11,120 | 11,420 | 43,000 |
| 2018/04/11 | 12,060 | 12,070 | 11,510 | 11,520 | 61,400 |
| 2018/04/10 | 12,050 | 12,330 | 11,930 | 12,030 | 72,200 |
| 2018/04/09 | 12,010 | 12,340 | 11,840 | 12,210 | 99,100 |
| 2018/04/06 | 11,640 | 12,180 | 11,480 | 12,060 | 110,700 |
| 2018/04/05 | 11,590 | 11,800 | 11,400 | 11,650 | 66,800 |
| 2018/04/04 | 11,350 | 11,580 | 11,140 | 11,400 | 83,600 |
| 2018/04/03 | 10,860 | 11,370 | 10,850 | 11,350 | 72,200 |
| 2018/04/02 | 11,000 | 11,110 | 10,830 | 10,840 | 35,700 |
| 2018/03/30 | 10,700 | 11,070 | 10,640 | 11,010 | 59,400 |
| 2018/03/29 | 10,710 | 10,710 | 10,490 | 10,660 | 39,700 |
| 2018/03/28 | 10,330 | 10,700 | 10,330 | 10,690 | 55,600 |
| 2018/03/27 | 10,270 | 10,340 | 10,140 | 10,320 | 43,600 |
| 2018/03/26 | 9,760 | 10,100 | 9,610 | 10,100 | 63,900 |
| 2018/03/23 | 10,130 | 10,130 | 9,870 | 9,900 | 45,600 |
| 2018/03/22 | 10,260 | 10,390 | 10,190 | 10,220 | 41,000 |
| 2018/03/20 | 10,460 | 10,570 | 10,280 | 10,320 | 74,500 |
| 2018/03/19 | 10,590 | 10,690 | 10,370 | 10,450 | 57,000 |
| 2018/03/16 | 10,780 | 10,890 | 10,550 | 10,570 | 149,300 |
| 2018/03/15 | 10,760 | 10,980 | 10,750 | 10,780 | 57,000 |
| 2018/03/14 | 10,750 | 10,960 | 10,700 | 10,900 | 65,000 |
| 2018/03/13 | 10,510 | 10,780 | 10,480 | 10,750 | 62,900 |
| 2018/03/12 | 10,600 | 10,760 | 10,440 | 10,650 | 70,600 |
| 2018/03/09 | 10,330 | 10,640 | 10,300 | 10,370 | 81,900 |
| 2018/03/08 | 10,150 | 10,390 | 10,090 | 10,210 | 46,300 |
| 2018/03/07 | 10,130 | 10,290 | 10,040 | 10,120 | 47,300 |
| 2018/03/06 | 10,090 | 10,390 | 10,030 | 10,210 | 52,800 |
| 2018/03/05 | 10,140 | 10,340 | 10,030 | 10,060 | 67,300 |
| 2018/03/02 | 10,000 | 10,290 | 9,990 | 10,190 | 80,000 |
| 2018/03/01 | 9,930 | 10,250 | 9,920 | 10,120 | 60,800 |
| 2018/02/28 | 9,820 | 10,140 | 9,820 | 10,020 | 49,900 |
| 2018/02/27 | 10,010 | 10,020 | 9,770 | 9,910 | 75,000 |
| 2018/02/26 | 9,750 | 10,100 | 9,740 | 10,010 | 52,700 |
| 2018/02/23 | 9,930 | 9,930 | 9,500 | 9,650 | 66,200 |
| 2018/02/22 | 10,050 | 10,050 | 9,700 | 9,870 | 52,300 |
| 2018/02/21 | 9,610 | 10,110 | 9,600 | 10,050 | 78,100 |
| 2018/02/20 | 9,630 | 9,630 | 9,400 | 9,560 | 47,800 |
| 2018/02/19 | 9,320 | 9,660 | 9,190 | 9,630 | 67,500 |
| 2018/02/16 | 9,380 | 9,420 | 9,160 | 9,220 | 55,500 |
| 2018/02/15 | 9,470 | 9,540 | 9,220 | 9,240 | 57,100 |
| 2018/02/14 | 9,480 | 9,690 | 9,300 | 9,450 | 87,000 |
| 2018/02/13 | 9,610 | 9,720 | 9,230 | 9,370 | 112,700 |
| 2018/02/09 | 9,250 | 9,550 | 9,200 | 9,500 | 56,200 |
| 2018/02/08 | 9,610 | 9,870 | 9,540 | 9,610 | 47,100 |
| 2018/02/07 | 9,930 | 10,100 | 9,490 | 9,500 | 114,200 |
| 2018/02/06 | 9,190 | 9,600 | 9,060 | 9,400 | 126,800 |
| 2018/02/05 | 10,370 | 10,470 | 9,850 | 9,940 | 124,200 |
| 2018/02/02 | 10,550 | 10,720 | 10,420 | 10,620 | 43,600 |
| 2018/02/01 | 10,450 | 10,820 | 10,450 | 10,620 | 46,400 |
| 2018/01/31 | 10,490 | 10,640 | 10,420 | 10,450 | 35,100 |
| 2018/01/30 | 10,650 | 10,710 | 10,360 | 10,620 | 57,000 |
| 2018/01/29 | 10,760 | 10,760 | 10,540 | 10,580 | 33,300 |
| 2018/01/26 | 10,530 | 10,770 | 10,470 | 10,700 | 47,300 |
| 2018/01/25 | 10,590 | 10,680 | 10,420 | 10,440 | 39,800 |
| 2018/01/24 | 10,590 | 10,840 | 10,560 | 10,710 | 76,800 |
| 2018/01/23 | 10,330 | 10,500 | 10,240 | 10,500 | 41,900 |
| 2018/01/22 | 10,120 | 10,310 | 10,020 | 10,270 | 46,300 |
| 2018/01/19 | 9,960 | 10,220 | 9,910 | 10,120 | 55,900 |
| 2018/01/18 | 10,150 | 10,250 | 9,900 | 9,990 | 70,900 |
| 2018/01/17 | 10,120 | 10,270 | 10,010 | 10,140 | 57,200 |
| 2018/01/16 | 10,010 | 10,030 | 9,870 | 9,990 | 48,900 |
| 2018/01/15 | 9,840 | 10,120 | 9,710 | 9,890 | 81,000 |
| 2018/01/12 | 10,010 | 10,080 | 9,780 | 9,840 | 87,100 |
| 2018/01/11 | 10,280 | 10,360 | 9,960 | 10,120 | 73,400 |
| 2018/01/10 | 10,370 | 10,550 | 10,170 | 10,280 | 61,300 |
| 2018/01/09 | 10,590 | 10,590 | 10,200 | 10,280 | 81,000 |
| 2018/01/05 | 10,810 | 10,850 | 10,460 | 10,560 | 70,200 |
| 2018/01/04 | 11,030 | 11,190 | 10,580 | 10,790 | 104,800 |