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 |
|---|---|---|---|---|---|
| 2022/12/30 | 6,500 | 6,600 | 6,450 | 6,540 | 164,800 |
| 2022/12/29 | 6,280 | 6,430 | 6,210 | 6,420 | 254,900 |
| 2022/12/28 | 6,350 | 6,380 | 6,280 | 6,280 | 306,200 |
| 2022/12/27 | 6,380 | 6,390 | 6,270 | 6,350 | 133,900 |
| 2022/12/26 | 6,290 | 6,340 | 6,230 | 6,310 | 178,100 |
| 2022/12/23 | 6,340 | 6,410 | 6,270 | 6,270 | 122,800 |
| 2022/12/22 | 6,310 | 6,430 | 6,300 | 6,420 | 141,500 |
| 2022/12/21 | 6,250 | 6,330 | 6,180 | 6,320 | 93,100 |
| 2022/12/20 | 6,350 | 6,370 | 6,120 | 6,250 | 188,100 |
| 2022/12/19 | 6,300 | 6,360 | 6,250 | 6,350 | 88,500 |
| 2022/12/16 | 6,270 | 6,370 | 6,260 | 6,340 | 102,400 |
| 2022/12/15 | 6,340 | 6,390 | 6,300 | 6,300 | 86,000 |
| 2022/12/14 | 6,500 | 6,510 | 6,280 | 6,330 | 133,800 |
| 2022/12/13 | 6,410 | 6,540 | 6,380 | 6,440 | 142,600 |
| 2022/12/12 | 6,780 | 6,790 | 6,410 | 6,410 | 403,500 |
| 2022/12/09 | 6,800 | 6,970 | 6,800 | 6,940 | 154,000 |
| 2022/12/08 | 6,840 | 6,860 | 6,760 | 6,820 | 46,500 |
| 2022/12/07 | 6,750 | 6,880 | 6,740 | 6,860 | 52,000 |
| 2022/12/06 | 6,810 | 6,860 | 6,790 | 6,830 | 63,900 |
| 2022/12/05 | 6,800 | 6,900 | 6,770 | 6,900 | 52,100 |
| 2022/12/02 | 6,980 | 6,980 | 6,800 | 6,810 | 202,000 |
| 2022/12/01 | 7,060 | 7,070 | 6,940 | 6,940 | 96,500 |
| 2022/11/30 | 7,190 | 7,190 | 7,010 | 7,020 | 95,400 |
| 2022/11/29 | 7,170 | 7,220 | 7,100 | 7,220 | 77,400 |
| 2022/11/28 | 7,200 | 7,200 | 7,020 | 7,070 | 101,700 |
| 2022/11/25 | 7,180 | 7,370 | 7,160 | 7,280 | 112,600 |
| 2022/11/24 | 7,150 | 7,210 | 7,110 | 7,120 | 70,600 |
| 2022/11/22 | 7,080 | 7,150 | 7,060 | 7,120 | 52,400 |
| 2022/11/21 | 6,920 | 7,090 | 6,920 | 7,080 | 57,400 |
| 2022/11/18 | 7,050 | 7,060 | 6,970 | 7,000 | 72,600 |
| 2022/11/17 | 7,050 | 7,140 | 6,990 | 7,040 | 81,600 |
| 2022/11/16 | 7,170 | 7,270 | 7,070 | 7,080 | 80,500 |
| 2022/11/15 | 7,090 | 7,150 | 7,050 | 7,120 | 78,400 |
| 2022/11/14 | 7,170 | 7,210 | 7,080 | 7,120 | 117,800 |
| 2022/11/11 | 6,950 | 7,390 | 6,820 | 7,240 | 424,000 |
| 2022/11/10 | 6,920 | 6,930 | 6,650 | 6,650 | 181,800 |
| 2022/11/09 | 6,790 | 6,800 | 6,580 | 6,660 | 109,800 |
| 2022/11/08 | 6,700 | 6,780 | 6,700 | 6,750 | 37,600 |
| 2022/11/07 | 6,690 | 6,740 | 6,650 | 6,690 | 39,000 |
| 2022/11/04 | 6,770 | 6,770 | 6,690 | 6,740 | 58,900 |
| 2022/11/02 | 6,780 | 6,840 | 6,760 | 6,800 | 32,100 |
| 2022/11/01 | 6,900 | 6,900 | 6,800 | 6,830 | 38,500 |
| 2022/10/31 | 6,820 | 6,830 | 6,700 | 6,820 | 53,500 |
| 2022/10/28 | 6,730 | 6,800 | 6,680 | 6,760 | 144,200 |
| 2022/10/27 | 6,640 | 6,750 | 6,630 | 6,740 | 45,800 |
| 2022/10/26 | 6,740 | 6,760 | 6,650 | 6,650 | 37,700 |
| 2022/10/25 | 6,700 | 6,760 | 6,670 | 6,670 | 41,400 |
| 2022/10/24 | 6,860 | 6,870 | 6,680 | 6,730 | 67,500 |
| 2022/10/21 | 6,890 | 6,890 | 6,800 | 6,820 | 44,100 |
| 2022/10/20 | 6,900 | 6,910 | 6,810 | 6,900 | 62,600 |
| 2022/10/19 | 7,070 | 7,070 | 6,870 | 6,880 | 70,300 |
| 2022/10/18 | 7,030 | 7,080 | 6,970 | 7,030 | 73,200 |
| 2022/10/17 | 7,160 | 7,190 | 6,960 | 6,960 | 122,800 |
| 2022/10/14 | 7,130 | 7,230 | 7,020 | 7,230 | 95,900 |
| 2022/10/13 | 7,110 | 7,210 | 7,000 | 7,010 | 107,100 |
| 2022/10/12 | 6,940 | 7,040 | 6,870 | 7,010 | 47,400 |
| 2022/10/11 | 6,930 | 6,980 | 6,830 | 6,970 | 65,000 |
| 2022/10/07 | 6,920 | 7,010 | 6,910 | 6,980 | 29,700 |
| 2022/10/06 | 6,940 | 7,050 | 6,920 | 6,990 | 44,200 |
| 2022/10/05 | 7,050 | 7,050 | 6,990 | 6,990 | 32,500 |
| 2022/10/04 | 6,980 | 6,990 | 6,930 | 6,960 | 35,300 |
| 2022/10/03 | 6,920 | 6,920 | 6,710 | 6,890 | 56,000 |
| 2022/09/30 | 6,990 | 7,050 | 6,880 | 6,940 | 54,800 |
| 2022/09/29 | 7,050 | 7,110 | 7,010 | 7,080 | 43,800 |
| 2022/09/28 | 7,030 | 7,030 | 6,860 | 6,990 | 69,000 |
| 2022/09/27 | 7,090 | 7,090 | 6,980 | 7,000 | 43,400 |
| 2022/09/26 | 6,990 | 7,090 | 6,990 | 7,030 | 44,400 |
| 2022/09/22 | 6,960 | 7,090 | 6,950 | 7,080 | 43,200 |
| 2022/09/21 | 7,030 | 7,090 | 6,980 | 7,070 | 55,800 |
| 2022/09/20 | 7,180 | 7,190 | 7,040 | 7,070 | 55,000 |
| 2022/09/16 | 7,150 | 7,190 | 7,090 | 7,120 | 38,800 |
| 2022/09/15 | 6,980 | 7,190 | 6,970 | 7,180 | 71,200 |
| 2022/09/14 | 6,900 | 7,030 | 6,900 | 6,980 | 64,700 |
| 2022/09/13 | 7,150 | 7,170 | 7,020 | 7,070 | 46,700 |
| 2022/09/12 | 7,140 | 7,140 | 7,040 | 7,120 | 45,600 |
| 2022/09/09 | 7,120 | 7,190 | 7,100 | 7,100 | 46,400 |
| 2022/09/08 | 7,030 | 7,130 | 7,000 | 7,130 | 78,700 |
| 2022/09/07 | 6,910 | 6,960 | 6,820 | 6,940 | 65,000 |
| 2022/09/06 | 6,920 | 7,080 | 6,900 | 7,040 | 72,800 |
| 2022/09/05 | 6,880 | 6,950 | 6,800 | 6,930 | 50,900 |
| 2022/09/02 | 7,030 | 7,070 | 6,860 | 6,880 | 45,200 |
| 2022/09/01 | 6,990 | 7,070 | 6,930 | 6,940 | 64,300 |
| 2022/08/31 | 6,960 | 7,090 | 6,890 | 7,090 | 90,700 |
| 2022/08/30 | 7,010 | 7,040 | 6,950 | 7,010 | 51,200 |
| 2022/08/29 | 6,960 | 7,040 | 6,890 | 7,010 | 95,400 |
| 2022/08/26 | 6,890 | 7,040 | 6,850 | 7,010 | 73,300 |
| 2022/08/25 | 6,940 | 7,020 | 6,880 | 6,970 | 114,500 |
| 2022/08/24 | 6,950 | 6,950 | 6,840 | 6,840 | 59,900 |
| 2022/08/23 | 6,730 | 6,950 | 6,730 | 6,950 | 77,700 |
| 2022/08/22 | 6,760 | 6,840 | 6,740 | 6,820 | 75,100 |
| 2022/08/19 | 6,700 | 6,800 | 6,660 | 6,760 | 105,700 |
| 2022/08/18 | 6,680 | 6,810 | 6,630 | 6,800 | 68,900 |
| 2022/08/17 | 6,850 | 6,860 | 6,710 | 6,720 | 81,300 |
| 2022/08/16 | 6,670 | 6,840 | 6,670 | 6,800 | 75,800 |
| 2022/08/15 | 6,730 | 6,900 | 6,620 | 6,720 | 182,900 |
| 2022/08/12 | 6,010 | 6,770 | 6,010 | 6,770 | 506,200 |
| 2022/08/10 | 5,720 | 5,910 | 5,720 | 5,850 | 130,600 |
| 2022/08/09 | 5,750 | 5,750 | 5,590 | 5,590 | 95,400 |
| 2022/08/08 | 5,750 | 5,800 | 5,710 | 5,800 | 35,900 |
| 2022/08/05 | 5,760 | 5,860 | 5,750 | 5,830 | 39,800 |
| 2022/08/04 | 5,760 | 5,760 | 5,650 | 5,760 | 48,100 |
| 2022/08/03 | 5,700 | 5,720 | 5,630 | 5,640 | 43,400 |
| 2022/08/02 | 5,800 | 5,800 | 5,630 | 5,650 | 65,600 |
| 2022/08/01 | 5,860 | 5,880 | 5,770 | 5,790 | 50,800 |
| 2022/07/29 | 5,850 | 5,890 | 5,820 | 5,840 | 44,900 |
| 2022/07/28 | 5,780 | 5,850 | 5,720 | 5,850 | 70,700 |
| 2022/07/27 | 5,620 | 5,670 | 5,590 | 5,630 | 27,200 |
| 2022/07/26 | 5,700 | 5,760 | 5,600 | 5,620 | 62,200 |
| 2022/07/25 | 5,580 | 5,700 | 5,570 | 5,640 | 79,400 |
| 2022/07/22 | 5,510 | 5,570 | 5,440 | 5,530 | 52,500 |
| 2022/07/21 | 5,460 | 5,580 | 5,460 | 5,540 | 29,300 |
| 2022/07/20 | 5,540 | 5,550 | 5,490 | 5,500 | 45,800 |
| 2022/07/19 | 5,540 | 5,540 | 5,400 | 5,440 | 44,200 |
| 2022/07/15 | 5,570 | 5,570 | 5,420 | 5,440 | 54,100 |
| 2022/07/14 | 5,520 | 5,590 | 5,480 | 5,590 | 49,200 |
| 2022/07/13 | 5,380 | 5,520 | 5,360 | 5,490 | 54,200 |
| 2022/07/12 | 5,530 | 5,530 | 5,360 | 5,390 | 51,100 |
| 2022/07/11 | 5,480 | 5,580 | 5,400 | 5,560 | 82,600 |
| 2022/07/08 | 5,330 | 5,430 | 5,220 | 5,380 | 116,800 |
| 2022/07/07 | 5,720 | 5,720 | 5,220 | 5,290 | 195,400 |
| 2022/07/06 | 5,850 | 5,880 | 5,670 | 5,670 | 59,500 |
| 2022/07/05 | 5,710 | 5,880 | 5,700 | 5,830 | 81,000 |
| 2022/07/04 | 5,810 | 5,830 | 5,650 | 5,680 | 73,700 |
| 2022/07/01 | 5,930 | 5,930 | 5,720 | 5,790 | 70,400 |
| 2022/06/30 | 5,960 | 6,030 | 5,850 | 5,860 | 87,200 |
| 2022/06/29 | 5,870 | 6,010 | 5,780 | 6,010 | 263,900 |
| 2022/06/28 | 5,880 | 5,920 | 5,830 | 5,870 | 404,800 |
| 2022/06/27 | 6,000 | 6,000 | 5,890 | 5,910 | 115,800 |
| 2022/06/24 | 5,910 | 6,010 | 5,910 | 5,990 | 124,000 |
| 2022/06/23 | 5,790 | 5,900 | 5,760 | 5,860 | 205,800 |
| 2022/06/22 | 5,890 | 5,920 | 5,700 | 5,740 | 207,600 |
| 2022/06/21 | 5,930 | 6,010 | 5,900 | 5,970 | 101,600 |
| 2022/06/20 | 5,900 | 5,900 | 5,780 | 5,830 | 94,600 |
| 2022/06/17 | 5,680 | 5,760 | 5,590 | 5,740 | 65,700 |
| 2022/06/16 | 5,780 | 5,840 | 5,760 | 5,760 | 144,700 |
| 2022/06/15 | 5,780 | 5,810 | 5,680 | 5,680 | 65,400 |
| 2022/06/14 | 5,690 | 5,830 | 5,660 | 5,830 | 73,800 |
| 2022/06/13 | 5,900 | 5,940 | 5,780 | 5,790 | 107,800 |
| 2022/06/10 | 5,930 | 6,070 | 5,890 | 6,010 | 179,200 |
| 2022/06/09 | 5,800 | 5,880 | 5,770 | 5,830 | 78,800 |
| 2022/06/08 | 5,810 | 5,810 | 5,710 | 5,770 | 48,600 |
| 2022/06/07 | 5,850 | 5,890 | 5,730 | 5,780 | 82,500 |
| 2022/06/06 | 5,650 | 5,850 | 5,640 | 5,840 | 107,200 |
| 2022/06/03 | 5,480 | 5,680 | 5,460 | 5,680 | 140,600 |
| 2022/06/02 | 5,540 | 5,540 | 5,450 | 5,470 | 71,500 |
| 2022/06/01 | 5,340 | 5,540 | 5,330 | 5,540 | 112,300 |
| 2022/05/31 | 5,270 | 5,350 | 5,210 | 5,310 | 95,900 |
| 2022/05/30 | 5,250 | 5,370 | 5,220 | 5,340 | 140,900 |
| 2022/05/27 | 5,180 | 5,180 | 5,040 | 5,180 | 222,700 |
| 2022/05/26 | 4,950 | 5,150 | 4,940 | 5,110 | 161,900 |
| 2022/05/25 | 4,990 | 4,995 | 4,910 | 4,910 | 128,600 |
| 2022/05/24 | 5,090 | 5,090 | 5,000 | 5,010 | 69,800 |
| 2022/05/23 | 5,130 | 5,160 | 5,060 | 5,080 | 69,800 |
| 2022/05/20 | 5,030 | 5,130 | 5,010 | 5,120 | 97,400 |
| 2022/05/19 | 5,000 | 5,070 | 4,945 | 5,030 | 85,400 |
| 2022/05/18 | 5,220 | 5,230 | 5,090 | 5,090 | 66,900 |
| 2022/05/17 | 5,280 | 5,310 | 5,180 | 5,220 | 50,700 |
| 2022/05/16 | 5,280 | 5,320 | 5,210 | 5,300 | 96,600 |
| 2022/05/13 | 5,070 | 5,280 | 5,070 | 5,200 | 105,000 |
| 2022/05/12 | 5,190 | 5,190 | 5,020 | 5,050 | 90,100 |
| 2022/05/11 | 5,150 | 5,340 | 5,150 | 5,250 | 142,000 |
| 2022/05/10 | 5,040 | 5,160 | 4,980 | 5,160 | 82,600 |
| 2022/05/09 | 5,110 | 5,160 | 5,040 | 5,110 | 104,300 |
| 2022/05/06 | 5,360 | 5,400 | 5,160 | 5,290 | 115,900 |
| 2022/05/02 | 5,460 | 5,500 | 5,370 | 5,380 | 59,300 |
| 2022/04/28 | 5,310 | 5,440 | 5,310 | 5,400 | 56,000 |
| 2022/04/27 | 5,200 | 5,340 | 5,150 | 5,320 | 81,500 |
| 2022/04/26 | 5,290 | 5,350 | 5,220 | 5,240 | 60,600 |
| 2022/04/25 | 5,100 | 5,210 | 5,080 | 5,160 | 63,300 |
| 2022/04/22 | 5,220 | 5,240 | 5,150 | 5,210 | 66,700 |
| 2022/04/21 | 5,250 | 5,290 | 5,210 | 5,270 | 109,100 |
| 2022/04/20 | 5,310 | 5,420 | 5,290 | 5,340 | 75,600 |
| 2022/04/19 | 5,400 | 5,400 | 5,280 | 5,290 | 69,600 |
| 2022/04/18 | 5,500 | 5,530 | 5,390 | 5,420 | 42,900 |
| 2022/04/15 | 5,540 | 5,630 | 5,530 | 5,570 | 42,400 |
| 2022/04/14 | 5,550 | 5,680 | 5,500 | 5,640 | 57,200 |
| 2022/04/13 | 5,650 | 5,720 | 5,590 | 5,600 | 60,100 |
| 2022/04/12 | 5,700 | 5,800 | 5,680 | 5,690 | 57,100 |
| 2022/04/11 | 5,810 | 5,850 | 5,720 | 5,730 | 38,700 |
| 2022/04/08 | 5,750 | 5,800 | 5,690 | 5,770 | 54,300 |
| 2022/04/07 | 5,730 | 5,750 | 5,610 | 5,700 | 43,900 |
| 2022/04/06 | 5,770 | 5,810 | 5,700 | 5,790 | 51,600 |
| 2022/04/05 | 5,900 | 5,920 | 5,820 | 5,860 | 48,300 |
| 2022/04/04 | 5,900 | 5,900 | 5,770 | 5,810 | 43,500 |
| 2022/04/01 | 5,890 | 5,890 | 5,790 | 5,820 | 48,400 |
| 2022/03/31 | 5,750 | 5,850 | 5,680 | 5,820 | 87,400 |
| 2022/03/30 | 5,750 | 5,830 | 5,700 | 5,800 | 84,100 |
| 2022/03/29 | 5,580 | 5,610 | 5,530 | 5,570 | 71,000 |
| 2022/03/28 | 5,670 | 5,670 | 5,570 | 5,610 | 36,500 |
| 2022/03/25 | 5,700 | 5,750 | 5,630 | 5,680 | 39,600 |
| 2022/03/24 | 5,610 | 5,690 | 5,560 | 5,680 | 52,500 |
| 2022/03/23 | 5,640 | 5,750 | 5,590 | 5,690 | 89,700 |
| 2022/03/22 | 5,700 | 5,700 | 5,540 | 5,560 | 107,100 |
| 2022/03/18 | 5,810 | 5,820 | 5,660 | 5,700 | 80,700 |
| 2022/03/17 | 5,810 | 5,840 | 5,690 | 5,810 | 126,700 |
| 2022/03/16 | 5,600 | 5,690 | 5,550 | 5,660 | 100,500 |
| 2022/03/15 | 5,350 | 5,490 | 5,330 | 5,420 | 87,400 |
| 2022/03/14 | 5,080 | 5,320 | 5,070 | 5,240 | 99,900 |
| 2022/03/11 | 5,280 | 5,330 | 5,030 | 5,040 | 178,600 |
| 2022/03/10 | 5,490 | 5,530 | 5,420 | 5,470 | 96,600 |
| 2022/03/09 | 5,320 | 5,410 | 5,260 | 5,280 | 102,900 |
| 2022/03/08 | 5,390 | 5,550 | 5,270 | 5,410 | 105,600 |
| 2022/03/07 | 5,650 | 5,650 | 5,430 | 5,470 | 117,400 |
| 2022/03/04 | 6,000 | 6,000 | 5,770 | 5,850 | 152,300 |
| 2022/03/03 | 6,220 | 6,220 | 6,060 | 6,080 | 74,300 |
| 2022/03/02 | 6,300 | 6,340 | 6,140 | 6,190 | 59,600 |
| 2022/03/01 | 6,450 | 6,460 | 6,340 | 6,390 | 58,000 |
| 2022/02/28 | 6,540 | 6,550 | 6,320 | 6,370 | 66,800 |
| 2022/02/25 | 6,370 | 6,530 | 6,370 | 6,520 | 54,600 |
| 2022/02/24 | 6,400 | 6,400 | 6,230 | 6,350 | 81,600 |
| 2022/02/22 | 6,550 | 6,650 | 6,440 | 6,460 | 61,100 |
| 2022/02/21 | 6,560 | 6,680 | 6,520 | 6,640 | 40,100 |
| 2022/02/18 | 6,750 | 6,750 | 6,590 | 6,660 | 58,900 |
| 2022/02/17 | 6,680 | 6,780 | 6,630 | 6,730 | 65,400 |
| 2022/02/16 | 6,830 | 6,830 | 6,560 | 6,660 | 89,400 |
| 2022/02/15 | 6,790 | 6,840 | 6,660 | 6,790 | 86,600 |
| 2022/02/14 | 6,680 | 6,810 | 6,680 | 6,740 | 175,800 |
| 2022/02/10 | 6,430 | 6,480 | 6,300 | 6,430 | 61,300 |
| 2022/02/09 | 6,350 | 6,430 | 6,310 | 6,350 | 37,800 |
| 2022/02/08 | 6,300 | 6,410 | 6,300 | 6,400 | 34,500 |
| 2022/02/07 | 6,440 | 6,440 | 6,280 | 6,280 | 41,100 |
| 2022/02/04 | 6,370 | 6,440 | 6,240 | 6,440 | 52,600 |
| 2022/02/03 | 6,450 | 6,450 | 6,280 | 6,310 | 40,800 |
| 2022/02/02 | 6,340 | 6,460 | 6,320 | 6,460 | 40,400 |
| 2022/02/01 | 6,290 | 6,340 | 6,200 | 6,210 | 50,300 |
| 2022/01/31 | 6,180 | 6,240 | 6,150 | 6,190 | 42,500 |
| 2022/01/28 | 6,050 | 6,150 | 6,010 | 6,150 | 142,700 |
| 2022/01/27 | 6,270 | 6,280 | 5,990 | 5,990 | 103,400 |
| 2022/01/26 | 6,160 | 6,280 | 6,140 | 6,200 | 48,500 |
| 2022/01/25 | 6,290 | 6,290 | 6,160 | 6,170 | 80,400 |
| 2022/01/24 | 6,180 | 6,200 | 6,010 | 6,190 | 51,200 |
| 2022/01/21 | 6,000 | 6,160 | 5,990 | 6,160 | 72,900 |
| 2022/01/20 | 6,150 | 6,180 | 6,050 | 6,140 | 65,300 |
| 2022/01/19 | 6,130 | 6,240 | 6,020 | 6,050 | 87,700 |
| 2022/01/18 | 6,120 | 6,290 | 6,100 | 6,200 | 56,600 |
| 2022/01/17 | 6,120 | 6,240 | 6,120 | 6,150 | 42,200 |
| 2022/01/14 | 6,070 | 6,150 | 6,000 | 6,120 | 75,900 |
| 2022/01/13 | 6,280 | 6,280 | 6,070 | 6,070 | 80,300 |
| 2022/01/12 | 6,210 | 6,450 | 6,210 | 6,370 | 72,300 |
| 2022/01/11 | 6,160 | 6,220 | 6,100 | 6,190 | 70,500 |
| 2022/01/07 | 6,280 | 6,360 | 6,170 | 6,200 | 116,100 |
| 2022/01/06 | 6,300 | 6,340 | 6,090 | 6,180 | 171,700 |
| 2022/01/05 | 6,640 | 6,650 | 6,430 | 6,470 | 134,500 |
| 2022/01/04 | 6,700 | 6,770 | 6,650 | 6,760 | 50,200 |