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 |
|---|---|---|---|---|---|
| 2021/12/30 | 6,610 | 6,770 | 6,550 | 6,750 | 75,900 |
| 2021/12/29 | 6,640 | 6,730 | 6,560 | 6,730 | 150,300 |
| 2021/12/28 | 6,670 | 6,860 | 6,670 | 6,760 | 241,900 |
| 2021/12/27 | 6,860 | 6,860 | 6,640 | 6,700 | 158,600 |
| 2021/12/24 | 6,950 | 6,970 | 6,810 | 6,830 | 105,100 |
| 2021/12/23 | 6,820 | 6,910 | 6,780 | 6,860 | 88,900 |
| 2021/12/22 | 6,890 | 6,910 | 6,760 | 6,850 | 81,800 |
| 2021/12/21 | 6,600 | 6,820 | 6,500 | 6,740 | 145,500 |
| 2021/12/20 | 6,530 | 6,660 | 6,380 | 6,410 | 116,800 |
| 2021/12/17 | 6,700 | 6,700 | 6,460 | 6,510 | 278,000 |
| 2021/12/16 | 6,840 | 6,860 | 6,690 | 6,790 | 115,600 |
| 2021/12/15 | 6,830 | 6,980 | 6,780 | 6,840 | 58,500 |
| 2021/12/14 | 7,050 | 7,050 | 6,860 | 6,910 | 79,700 |
| 2021/12/13 | 7,100 | 7,190 | 7,030 | 7,050 | 62,700 |
| 2021/12/10 | 7,200 | 7,200 | 7,070 | 7,100 | 94,300 |
| 2021/12/09 | 7,310 | 7,430 | 7,150 | 7,190 | 65,400 |
| 2021/12/08 | 7,390 | 7,400 | 7,230 | 7,380 | 38,200 |
| 2021/12/07 | 7,350 | 7,350 | 7,210 | 7,330 | 44,600 |
| 2021/12/06 | 7,190 | 7,200 | 7,020 | 7,150 | 50,100 |
| 2021/12/03 | 7,060 | 7,260 | 7,040 | 7,230 | 79,800 |
| 2021/12/02 | 7,160 | 7,180 | 6,980 | 7,010 | 65,600 |
| 2021/12/01 | 7,150 | 7,270 | 7,010 | 7,210 | 63,100 |
| 2021/11/30 | 7,300 | 7,470 | 7,240 | 7,250 | 82,000 |
| 2021/11/29 | 7,280 | 7,440 | 7,120 | 7,120 | 96,100 |
| 2021/11/26 | 7,510 | 7,510 | 7,310 | 7,430 | 62,400 |
| 2021/11/25 | 7,510 | 7,550 | 7,390 | 7,510 | 41,400 |
| 2021/11/24 | 7,740 | 7,770 | 7,500 | 7,500 | 52,700 |
| 2021/11/22 | 7,730 | 7,740 | 7,600 | 7,700 | 29,800 |
| 2021/11/19 | 7,720 | 7,760 | 7,570 | 7,730 | 61,900 |
| 2021/11/18 | 7,680 | 7,840 | 7,620 | 7,780 | 99,600 |
| 2021/11/17 | 7,600 | 7,670 | 7,550 | 7,570 | 35,500 |
| 2021/11/16 | 7,510 | 7,720 | 7,510 | 7,670 | 59,600 |
| 2021/11/15 | 7,590 | 7,610 | 7,460 | 7,550 | 47,500 |
| 2021/11/12 | 7,580 | 7,750 | 7,520 | 7,540 | 92,500 |
| 2021/11/11 | 7,190 | 7,580 | 7,180 | 7,580 | 205,600 |
| 2021/11/10 | 6,830 | 7,030 | 6,700 | 6,940 | 152,600 |
| 2021/11/09 | 7,280 | 7,330 | 7,080 | 7,080 | 93,200 |
| 2021/11/08 | 7,230 | 7,360 | 7,200 | 7,280 | 94,700 |
| 2021/11/05 | 7,100 | 7,160 | 7,060 | 7,110 | 44,700 |
| 2021/11/04 | 7,350 | 7,360 | 7,180 | 7,230 | 61,900 |
| 2021/11/02 | 7,240 | 7,350 | 7,210 | 7,240 | 41,800 |
| 2021/11/01 | 7,240 | 7,340 | 7,190 | 7,300 | 64,500 |
| 2021/10/29 | 6,980 | 7,090 | 6,850 | 7,090 | 80,900 |
| 2021/10/28 | 6,920 | 7,080 | 6,900 | 7,030 | 69,400 |
| 2021/10/27 | 7,150 | 7,170 | 6,990 | 7,020 | 71,900 |
| 2021/10/26 | 7,250 | 7,280 | 7,150 | 7,200 | 42,700 |
| 2021/10/25 | 7,200 | 7,260 | 7,140 | 7,170 | 47,800 |
| 2021/10/22 | 7,300 | 7,390 | 7,250 | 7,300 | 53,500 |
| 2021/10/21 | 7,450 | 7,570 | 7,330 | 7,340 | 61,500 |
| 2021/10/20 | 7,680 | 7,690 | 7,410 | 7,460 | 91,500 |
| 2021/10/19 | 7,600 | 7,740 | 7,600 | 7,700 | 42,700 |
| 2021/10/18 | 7,650 | 7,670 | 7,530 | 7,630 | 36,400 |
| 2021/10/15 | 7,570 | 7,680 | 7,530 | 7,650 | 51,200 |
| 2021/10/14 | 7,310 | 7,530 | 7,230 | 7,470 | 51,700 |
| 2021/10/13 | 7,230 | 7,410 | 7,170 | 7,360 | 86,400 |
| 2021/10/12 | 7,700 | 7,740 | 7,350 | 7,380 | 151,800 |
| 2021/10/11 | 7,740 | 7,950 | 7,630 | 7,900 | 90,000 |
| 2021/10/08 | 7,300 | 7,720 | 7,300 | 7,630 | 98,100 |
| 2021/10/07 | 7,510 | 7,660 | 7,270 | 7,280 | 101,700 |
| 2021/10/06 | 7,930 | 7,950 | 7,460 | 7,520 | 128,900 |
| 2021/10/05 | 7,880 | 8,060 | 7,740 | 7,880 | 158,500 |
| 2021/10/04 | 7,880 | 7,900 | 7,740 | 7,820 | 66,000 |
| 2021/10/01 | 7,790 | 7,800 | 7,520 | 7,740 | 79,000 |
| 2021/09/30 | 7,790 | 7,920 | 7,650 | 7,840 | 78,200 |
| 2021/09/29 | 7,400 | 7,780 | 7,320 | 7,770 | 105,100 |
| 2021/09/28 | 7,600 | 7,670 | 7,470 | 7,550 | 54,200 |
| 2021/09/27 | 7,640 | 7,840 | 7,620 | 7,640 | 95,900 |
| 2021/09/24 | 7,540 | 7,630 | 7,410 | 7,550 | 77,000 |
| 2021/09/22 | 7,450 | 7,580 | 7,370 | 7,380 | 86,500 |
| 2021/09/21 | 7,220 | 7,540 | 7,120 | 7,490 | 88,800 |
| 2021/09/17 | 7,380 | 7,530 | 7,230 | 7,430 | 103,400 |
| 2021/09/16 | 7,470 | 7,540 | 7,200 | 7,300 | 134,100 |
| 2021/09/15 | 7,660 | 7,700 | 7,500 | 7,570 | 65,800 |
| 2021/09/14 | 7,740 | 7,770 | 7,550 | 7,760 | 95,400 |
| 2021/09/13 | 7,340 | 7,750 | 7,280 | 7,700 | 155,800 |
| 2021/09/10 | 7,340 | 7,440 | 7,280 | 7,350 | 64,600 |
| 2021/09/09 | 7,150 | 7,390 | 7,150 | 7,370 | 85,500 |
| 2021/09/08 | 7,050 | 7,300 | 7,050 | 7,300 | 135,000 |
| 2021/09/07 | 7,020 | 7,050 | 6,940 | 7,000 | 126,100 |
| 2021/09/06 | 6,840 | 6,930 | 6,750 | 6,880 | 153,700 |
| 2021/09/03 | 6,410 | 6,690 | 6,410 | 6,670 | 131,500 |
| 2021/09/02 | 6,480 | 6,480 | 6,240 | 6,410 | 90,300 |
| 2021/09/01 | 6,280 | 6,450 | 6,280 | 6,410 | 118,300 |
| 2021/08/31 | 6,180 | 6,230 | 6,070 | 6,210 | 69,300 |
| 2021/08/30 | 6,100 | 6,210 | 6,020 | 6,150 | 92,700 |
| 2021/08/27 | 5,980 | 6,010 | 5,910 | 6,000 | 67,100 |
| 2021/08/26 | 6,030 | 6,100 | 5,990 | 6,030 | 62,600 |
| 2021/08/25 | 6,120 | 6,140 | 6,000 | 6,050 | 63,000 |
| 2021/08/24 | 6,000 | 6,150 | 5,980 | 6,130 | 73,900 |
| 2021/08/23 | 5,910 | 5,990 | 5,880 | 5,960 | 69,000 |
| 2021/08/20 | 5,960 | 6,050 | 5,800 | 5,820 | 92,600 |
| 2021/08/19 | 5,940 | 5,950 | 5,780 | 5,780 | 91,600 |
| 2021/08/18 | 5,940 | 6,050 | 5,920 | 5,990 | 61,500 |
| 2021/08/17 | 6,110 | 6,180 | 5,980 | 5,980 | 96,700 |
| 2021/08/16 | 6,340 | 6,340 | 6,050 | 6,090 | 166,800 |
| 2021/08/13 | 6,550 | 6,550 | 6,380 | 6,410 | 65,000 |
| 2021/08/12 | 6,750 | 6,750 | 6,530 | 6,550 | 94,800 |
| 2021/08/11 | 6,890 | 6,990 | 6,460 | 6,710 | 154,800 |
| 2021/08/10 | 6,490 | 6,760 | 6,450 | 6,690 | 115,000 |
| 2021/08/06 | 6,410 | 6,510 | 6,370 | 6,390 | 67,200 |
| 2021/08/05 | 6,530 | 6,610 | 6,470 | 6,500 | 45,800 |
| 2021/08/04 | 6,630 | 6,670 | 6,520 | 6,550 | 49,100 |
| 2021/08/03 | 6,750 | 6,810 | 6,630 | 6,650 | 39,400 |
| 2021/08/02 | 6,780 | 6,900 | 6,760 | 6,790 | 37,600 |
| 2021/07/30 | 6,850 | 6,920 | 6,780 | 6,800 | 46,800 |
| 2021/07/29 | 6,940 | 7,020 | 6,880 | 6,950 | 33,800 |
| 2021/07/28 | 6,950 | 7,000 | 6,870 | 6,930 | 52,200 |
| 2021/07/27 | 7,030 | 7,080 | 6,980 | 6,990 | 48,200 |
| 2021/07/26 | 7,100 | 7,160 | 7,010 | 7,040 | 46,100 |
| 2021/07/21 | 7,220 | 7,280 | 6,980 | 7,000 | 67,000 |
| 2021/07/20 | 7,080 | 7,220 | 7,010 | 7,120 | 83,200 |
| 2021/07/19 | 7,320 | 7,380 | 7,080 | 7,170 | 105,000 |
| 2021/07/16 | 7,320 | 7,470 | 7,270 | 7,440 | 63,500 |
| 2021/07/15 | 7,450 | 7,510 | 7,380 | 7,380 | 48,700 |
| 2021/07/14 | 7,470 | 7,560 | 7,430 | 7,470 | 41,500 |
| 2021/07/13 | 7,490 | 7,620 | 7,440 | 7,570 | 90,700 |
| 2021/07/12 | 7,560 | 7,630 | 7,380 | 7,390 | 95,400 |
| 2021/07/09 | 7,520 | 7,540 | 7,350 | 7,430 | 156,500 |
| 2021/07/08 | 7,770 | 7,820 | 7,650 | 7,650 | 85,000 |
| 2021/07/07 | 8,000 | 8,050 | 7,760 | 7,820 | 120,700 |
| 2021/07/06 | 7,860 | 8,100 | 7,830 | 8,100 | 99,300 |
| 2021/07/05 | 7,770 | 7,970 | 7,750 | 7,850 | 99,300 |
| 2021/07/02 | 7,450 | 7,750 | 7,440 | 7,740 | 95,000 |
| 2021/07/01 | 7,470 | 7,590 | 7,430 | 7,550 | 78,900 |
| 2021/06/30 | 7,240 | 7,480 | 7,230 | 7,470 | 88,400 |
| 2021/06/29 | 7,130 | 7,310 | 7,100 | 7,270 | 222,100 |
| 2021/06/28 | 7,250 | 7,300 | 7,120 | 7,220 | 250,500 |
| 2021/06/25 | 7,470 | 7,470 | 7,240 | 7,250 | 125,800 |
| 2021/06/24 | 7,440 | 7,570 | 7,410 | 7,410 | 99,400 |
| 2021/06/23 | 7,490 | 7,620 | 7,380 | 7,410 | 120,000 |
| 2021/06/22 | 7,500 | 7,530 | 7,370 | 7,480 | 110,700 |
| 2021/06/21 | 7,220 | 7,460 | 7,190 | 7,390 | 145,200 |
| 2021/06/18 | 7,280 | 7,330 | 7,220 | 7,320 | 150,700 |
| 2021/06/17 | 7,120 | 7,240 | 7,080 | 7,180 | 64,800 |
| 2021/06/16 | 7,130 | 7,180 | 7,010 | 7,110 | 80,500 |
| 2021/06/15 | 7,220 | 7,260 | 7,120 | 7,180 | 87,900 |
| 2021/06/14 | 7,300 | 7,380 | 7,210 | 7,220 | 79,700 |
| 2021/06/11 | 7,290 | 7,330 | 7,120 | 7,270 | 115,700 |
| 2021/06/10 | 7,250 | 7,330 | 6,970 | 7,290 | 197,200 |
| 2021/06/09 | 7,050 | 7,380 | 7,050 | 7,310 | 142,100 |
| 2021/06/08 | 6,860 | 7,020 | 6,850 | 7,010 | 79,800 |
| 2021/06/07 | 6,690 | 6,890 | 6,660 | 6,800 | 79,700 |
| 2021/06/04 | 6,650 | 6,740 | 6,580 | 6,690 | 170,900 |
| 2021/06/03 | 6,650 | 6,730 | 6,600 | 6,700 | 60,900 |
| 2021/06/02 | 6,600 | 6,670 | 6,480 | 6,590 | 68,200 |
| 2021/06/01 | 6,650 | 6,650 | 6,470 | 6,520 | 67,200 |
| 2021/05/31 | 6,530 | 6,620 | 6,460 | 6,600 | 109,500 |
| 2021/05/28 | 6,500 | 6,580 | 6,500 | 6,540 | 103,600 |
| 2021/05/27 | 6,620 | 6,620 | 6,400 | 6,400 | 61,600 |
| 2021/05/26 | 6,590 | 6,660 | 6,520 | 6,620 | 45,500 |
| 2021/05/25 | 6,680 | 6,710 | 6,580 | 6,580 | 61,900 |
| 2021/05/24 | 6,680 | 6,790 | 6,630 | 6,730 | 58,900 |
| 2021/05/21 | 6,680 | 6,710 | 6,570 | 6,690 | 73,300 |
| 2021/05/20 | 6,580 | 6,730 | 6,580 | 6,650 | 59,500 |
| 2021/05/19 | 6,530 | 6,620 | 6,460 | 6,550 | 47,600 |
| 2021/05/18 | 6,420 | 6,630 | 6,350 | 6,580 | 82,600 |
| 2021/05/17 | 6,430 | 6,490 | 6,300 | 6,390 | 89,100 |
| 2021/05/14 | 6,210 | 6,350 | 6,150 | 6,350 | 101,400 |
| 2021/05/13 | 6,240 | 6,260 | 6,010 | 6,080 | 157,300 |
| 2021/05/12 | 6,560 | 6,560 | 6,270 | 6,350 | 109,600 |
| 2021/05/11 | 6,620 | 6,690 | 6,540 | 6,550 | 107,000 |
| 2021/05/10 | 7,120 | 7,160 | 6,540 | 6,650 | 293,000 |
| 2021/05/07 | 7,290 | 7,440 | 7,200 | 7,320 | 88,200 |
| 2021/05/06 | 7,390 | 7,400 | 7,190 | 7,260 | 73,900 |
| 2021/04/30 | 7,500 | 7,500 | 7,310 | 7,390 | 93,100 |
| 2021/04/28 | 7,630 | 7,730 | 7,520 | 7,530 | 124,200 |
| 2021/04/27 | 7,380 | 7,550 | 7,360 | 7,480 | 98,500 |
| 2021/04/26 | 7,130 | 7,320 | 7,130 | 7,290 | 77,500 |
| 2021/04/23 | 7,010 | 7,190 | 6,950 | 7,130 | 90,800 |
| 2021/04/22 | 7,100 | 7,160 | 6,920 | 7,030 | 83,400 |
| 2021/04/21 | 7,170 | 7,230 | 7,000 | 7,040 | 95,200 |
| 2021/04/20 | 7,250 | 7,390 | 7,220 | 7,270 | 43,800 |
| 2021/04/19 | 7,350 | 7,430 | 7,290 | 7,300 | 74,700 |
| 2021/04/16 | 7,300 | 7,350 | 7,140 | 7,310 | 79,000 |
| 2021/04/15 | 7,530 | 7,540 | 7,290 | 7,310 | 89,300 |
| 2021/04/14 | 7,480 | 7,680 | 7,470 | 7,620 | 101,800 |
| 2021/04/13 | 7,150 | 7,460 | 7,050 | 7,460 | 145,200 |
| 2021/04/12 | 7,700 | 7,700 | 7,260 | 7,300 | 161,800 |
| 2021/04/09 | 7,790 | 7,790 | 7,620 | 7,740 | 53,800 |
| 2021/04/08 | 7,790 | 7,820 | 7,640 | 7,720 | 55,700 |
| 2021/04/07 | 7,680 | 7,820 | 7,600 | 7,790 | 79,700 |
| 2021/04/06 | 7,480 | 7,630 | 7,370 | 7,590 | 87,500 |
| 2021/04/05 | 7,410 | 7,470 | 7,340 | 7,440 | 48,000 |
| 2021/04/02 | 7,200 | 7,390 | 7,130 | 7,380 | 69,300 |
| 2021/04/01 | 7,200 | 7,230 | 7,100 | 7,190 | 61,500 |
| 2021/03/31 | 7,250 | 7,290 | 7,130 | 7,200 | 56,500 |
| 2021/03/30 | 7,120 | 7,360 | 7,120 | 7,220 | 87,100 |
| 2021/03/29 | 7,150 | 7,250 | 7,040 | 7,080 | 68,900 |
| 2021/03/26 | 7,060 | 7,220 | 7,040 | 7,160 | 65,700 |
| 2021/03/25 | 6,910 | 7,060 | 6,850 | 6,990 | 53,500 |
| 2021/03/24 | 7,110 | 7,180 | 6,820 | 6,910 | 108,800 |
| 2021/03/23 | 7,210 | 7,340 | 7,110 | 7,200 | 90,900 |
| 2021/03/22 | 7,100 | 7,430 | 7,020 | 7,320 | 142,000 |
| 2021/03/19 | 6,890 | 7,090 | 6,850 | 7,060 | 78,000 |
| 2021/03/18 | 7,020 | 7,030 | 6,900 | 6,940 | 56,100 |
| 2021/03/17 | 7,030 | 7,120 | 6,920 | 6,950 | 74,000 |
| 2021/03/16 | 6,990 | 7,120 | 6,820 | 7,000 | 111,400 |
| 2021/03/15 | 6,860 | 6,980 | 6,780 | 6,960 | 74,300 |
| 2021/03/12 | 6,880 | 6,950 | 6,770 | 6,860 | 102,800 |
| 2021/03/11 | 6,670 | 6,940 | 6,650 | 6,930 | 128,100 |
| 2021/03/10 | 6,440 | 6,620 | 6,250 | 6,620 | 104,600 |
| 2021/03/09 | 6,420 | 6,620 | 6,340 | 6,580 | 103,200 |
| 2021/03/08 | 6,470 | 6,520 | 6,340 | 6,400 | 75,300 |
| 2021/03/05 | 6,550 | 6,550 | 6,290 | 6,510 | 130,500 |
| 2021/03/04 | 6,330 | 6,660 | 6,260 | 6,620 | 156,700 |
| 2021/03/03 | 6,120 | 6,360 | 6,080 | 6,360 | 91,100 |
| 2021/03/02 | 6,260 | 6,320 | 6,050 | 6,100 | 81,700 |
| 2021/03/01 | 6,180 | 6,260 | 6,080 | 6,250 | 63,000 |
| 2021/02/26 | 6,080 | 6,190 | 6,020 | 6,120 | 94,300 |
| 2021/02/25 | 6,300 | 6,440 | 6,150 | 6,200 | 91,800 |
| 2021/02/25 | 1 -> 2.00 分割 | ||||
| 2021/02/24 | 12,450 | 12,980 | 12,370 | 12,530 | 80,800 |
| 2021/02/22 | 12,160 | 12,390 | 12,160 | 12,300 | 64,200 |
| 2021/02/19 | 12,150 | 12,190 | 11,910 | 12,100 | 45,600 |
| 2021/02/18 | 12,080 | 12,350 | 11,880 | 11,880 | 62,500 |
| 2021/02/17 | 11,600 | 12,160 | 11,590 | 12,160 | 69,100 |
| 2021/02/16 | 11,940 | 11,970 | 11,570 | 11,600 | 48,100 |
| 2021/02/15 | 12,030 | 12,030 | 11,780 | 11,810 | 35,100 |
| 2021/02/12 | 11,760 | 12,080 | 11,750 | 12,040 | 57,900 |
| 2021/02/10 | 11,520 | 11,860 | 11,400 | 11,710 | 84,800 |
| 2021/02/09 | 11,870 | 12,120 | 11,330 | 11,610 | 146,800 |
| 2021/02/08 | 12,180 | 12,420 | 12,070 | 12,110 | 59,000 |
| 2021/02/05 | 11,930 | 12,130 | 11,840 | 12,130 | 45,200 |
| 2021/02/04 | 11,930 | 11,990 | 11,780 | 11,800 | 36,100 |
| 2021/02/03 | 12,040 | 12,090 | 11,910 | 11,940 | 31,200 |
| 2021/02/02 | 12,000 | 12,120 | 11,760 | 12,000 | 53,200 |
| 2021/02/01 | 11,450 | 12,080 | 11,450 | 12,000 | 90,300 |
| 2021/01/29 | 11,710 | 11,900 | 11,320 | 11,560 | 99,700 |
| 2021/01/28 | 12,400 | 12,410 | 11,510 | 11,530 | 282,800 |
| 2021/01/27 | 11,400 | 11,470 | 11,240 | 11,320 | 26,300 |
| 2021/01/26 | 11,300 | 11,420 | 11,250 | 11,330 | 28,500 |
| 2021/01/25 | 11,230 | 11,300 | 11,090 | 11,300 | 31,700 |
| 2021/01/22 | 10,920 | 11,090 | 10,850 | 11,040 | 50,300 |
| 2021/01/21 | 11,150 | 11,290 | 10,980 | 11,030 | 43,800 |
| 2021/01/20 | 11,060 | 11,170 | 10,930 | 11,170 | 37,100 |
| 2021/01/19 | 10,960 | 11,060 | 10,760 | 11,060 | 55,700 |
| 2021/01/18 | 11,020 | 11,070 | 10,660 | 10,760 | 74,400 |
| 2021/01/15 | 11,470 | 11,530 | 11,200 | 11,200 | 39,900 |
| 2021/01/14 | 11,130 | 11,570 | 11,130 | 11,470 | 81,500 |
| 2021/01/13 | 11,120 | 11,340 | 11,120 | 11,270 | 33,800 |
| 2021/01/12 | 11,350 | 11,350 | 11,060 | 11,230 | 60,300 |
| 2021/01/08 | 11,290 | 11,450 | 11,120 | 11,420 | 72,200 |
| 2021/01/07 | 11,400 | 11,680 | 11,380 | 11,500 | 56,700 |
| 2021/01/06 | 11,230 | 11,450 | 11,050 | 11,440 | 74,500 |
| 2021/01/05 | 11,550 | 11,610 | 11,340 | 11,420 | 122,200 |
| 2021/01/04 | 12,520 | 12,520 | 11,560 | 11,910 | 134,000 |