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 |
|---|---|---|---|---|---|
| 2019/12/30 | 8,540 | 8,540 | 8,420 | 8,460 | 26,200 |
| 2019/12/27 | 8,330 | 8,540 | 8,330 | 8,520 | 113,000 |
| 2019/12/26 | 8,380 | 8,390 | 8,320 | 8,360 | 141,700 |
| 2019/12/25 | 8,440 | 8,440 | 8,320 | 8,350 | 123,600 |
| 2019/12/24 | 8,450 | 8,500 | 8,410 | 8,420 | 58,000 |
| 2019/12/23 | 8,600 | 8,600 | 8,460 | 8,490 | 105,400 |
| 2019/12/20 | 8,480 | 8,600 | 8,450 | 8,570 | 81,800 |
| 2019/12/19 | 8,480 | 8,560 | 8,480 | 8,500 | 52,900 |
| 2019/12/18 | 8,450 | 8,540 | 8,400 | 8,530 | 46,300 |
| 2019/12/17 | 8,420 | 8,440 | 8,280 | 8,440 | 77,000 |
| 2019/12/16 | 8,530 | 8,530 | 8,390 | 8,390 | 73,900 |
| 2019/12/13 | 8,530 | 8,560 | 8,400 | 8,400 | 77,200 |
| 2019/12/12 | 8,580 | 8,580 | 8,410 | 8,410 | 58,300 |
| 2019/12/11 | 8,600 | 8,640 | 8,570 | 8,600 | 29,200 |
| 2019/12/10 | 8,650 | 8,740 | 8,630 | 8,640 | 33,100 |
| 2019/12/09 | 8,690 | 8,690 | 8,610 | 8,660 | 36,600 |
| 2019/12/06 | 8,730 | 8,730 | 8,640 | 8,640 | 25,600 |
| 2019/12/05 | 8,700 | 8,700 | 8,620 | 8,690 | 26,200 |
| 2019/12/04 | 8,650 | 8,700 | 8,630 | 8,700 | 27,200 |
| 2019/12/03 | 8,600 | 8,680 | 8,560 | 8,670 | 40,100 |
| 2019/12/02 | 8,690 | 8,740 | 8,630 | 8,630 | 29,900 |
| 2019/11/29 | 8,630 | 8,650 | 8,590 | 8,620 | 31,500 |
| 2019/11/28 | 8,630 | 8,630 | 8,560 | 8,590 | 35,100 |
| 2019/11/27 | 8,670 | 8,670 | 8,550 | 8,570 | 40,600 |
| 2019/11/26 | 8,580 | 8,630 | 8,560 | 8,620 | 29,800 |
| 2019/11/25 | 8,580 | 8,650 | 8,520 | 8,560 | 37,300 |
| 2019/11/22 | 8,510 | 8,620 | 8,480 | 8,500 | 33,900 |
| 2019/11/21 | 8,560 | 8,640 | 8,430 | 8,520 | 43,700 |
| 2019/11/20 | 8,530 | 8,600 | 8,530 | 8,560 | 45,500 |
| 2019/11/19 | 8,470 | 8,530 | 8,450 | 8,520 | 42,600 |
| 2019/11/18 | 8,430 | 8,520 | 8,350 | 8,470 | 40,500 |
| 2019/11/15 | 8,300 | 8,430 | 8,210 | 8,380 | 62,000 |
| 2019/11/14 | 8,400 | 8,440 | 8,300 | 8,310 | 45,100 |
| 2019/11/13 | 8,440 | 8,610 | 8,330 | 8,360 | 87,200 |
| 2019/11/12 | 8,520 | 8,530 | 8,230 | 8,500 | 121,900 |
| 2019/11/11 | 8,600 | 8,790 | 8,520 | 8,540 | 171,500 |
| 2019/11/08 | 9,270 | 9,280 | 9,120 | 9,170 | 54,800 |
| 2019/11/07 | 9,310 | 9,320 | 9,150 | 9,250 | 43,500 |
| 2019/11/06 | 9,320 | 9,320 | 9,220 | 9,270 | 30,400 |
| 2019/11/05 | 9,300 | 9,330 | 9,240 | 9,300 | 26,000 |
| 2019/11/01 | 9,320 | 9,340 | 9,230 | 9,260 | 25,600 |
| 2019/10/31 | 9,350 | 9,420 | 9,350 | 9,360 | 18,700 |
| 2019/10/30 | 9,320 | 9,360 | 9,290 | 9,340 | 30,000 |
| 2019/10/29 | 9,320 | 9,400 | 9,290 | 9,290 | 25,900 |
| 2019/10/28 | 9,450 | 9,450 | 9,320 | 9,340 | 18,800 |
| 2019/10/25 | 9,350 | 9,490 | 9,350 | 9,440 | 22,200 |
| 2019/10/24 | 9,360 | 9,440 | 9,350 | 9,350 | 21,500 |
| 2019/10/23 | 9,470 | 9,470 | 9,350 | 9,360 | 25,600 |
| 2019/10/21 | 9,560 | 9,580 | 9,470 | 9,480 | 21,400 |
| 2019/10/18 | 9,700 | 9,720 | 9,530 | 9,560 | 30,000 |
| 2019/10/17 | 9,790 | 9,790 | 9,550 | 9,570 | 50,800 |
| 2019/10/16 | 9,850 | 9,940 | 9,810 | 9,810 | 25,200 |
| 2019/10/15 | 10,040 | 10,040 | 9,900 | 9,900 | 17,600 |
| 2019/10/11 | 10,000 | 10,000 | 9,910 | 9,950 | 22,500 |
| 2019/10/10 | 10,140 | 10,140 | 10,000 | 10,040 | 23,400 |
| 2019/10/09 | 10,160 | 10,240 | 10,160 | 10,190 | 9,100 |
| 2019/10/08 | 10,200 | 10,270 | 10,080 | 10,230 | 22,500 |
| 2019/10/07 | 10,030 | 10,180 | 10,030 | 10,140 | 14,200 |
| 2019/10/04 | 10,020 | 10,080 | 9,940 | 10,080 | 14,600 |
| 2019/10/03 | 10,000 | 10,040 | 9,960 | 10,040 | 19,100 |
| 2019/10/02 | 10,020 | 10,260 | 10,020 | 10,170 | 18,000 |
| 2019/10/01 | 9,980 | 10,110 | 9,980 | 10,060 | 15,800 |
| 2019/09/30 | 10,050 | 10,170 | 10,030 | 10,080 | 17,200 |
| 2019/09/27 | 10,120 | 10,150 | 9,960 | 10,050 | 30,900 |
| 2019/09/26 | 10,270 | 10,370 | 10,140 | 10,200 | 34,200 |
| 2019/09/25 | 10,140 | 10,350 | 10,110 | 10,310 | 26,000 |
| 2019/09/24 | 10,180 | 10,390 | 10,160 | 10,230 | 19,300 |
| 2019/09/20 | 10,270 | 10,320 | 10,180 | 10,180 | 19,300 |
| 2019/09/19 | 10,160 | 10,310 | 10,160 | 10,270 | 27,300 |
| 2019/09/18 | 10,010 | 10,150 | 9,980 | 10,140 | 39,000 |
| 2019/09/17 | 9,870 | 10,120 | 9,730 | 10,040 | 58,400 |
| 2019/09/13 | 9,640 | 9,730 | 9,550 | 9,630 | 54,800 |
| 2019/09/12 | 9,730 | 9,800 | 9,600 | 9,600 | 28,600 |
| 2019/09/11 | 9,610 | 9,750 | 9,580 | 9,750 | 25,600 |
| 2019/09/10 | 9,770 | 9,770 | 9,620 | 9,650 | 23,900 |
| 2019/09/09 | 9,630 | 9,780 | 9,520 | 9,770 | 34,100 |
| 2019/09/06 | 9,610 | 9,650 | 9,470 | 9,570 | 42,700 |
| 2019/09/05 | 9,470 | 9,570 | 9,420 | 9,560 | 30,200 |
| 2019/09/04 | 9,430 | 9,530 | 9,400 | 9,460 | 23,900 |
| 2019/09/03 | 9,380 | 9,550 | 9,180 | 9,480 | 42,700 |
| 2019/09/02 | 9,600 | 9,690 | 9,380 | 9,420 | 44,300 |
| 2019/08/30 | 9,620 | 9,820 | 9,560 | 9,680 | 52,300 |
| 2019/08/29 | 9,660 | 9,730 | 9,500 | 9,730 | 47,200 |
| 2019/08/28 | 9,790 | 9,790 | 9,670 | 9,680 | 22,200 |
| 2019/08/27 | 9,850 | 9,880 | 9,710 | 9,750 | 32,900 |
| 2019/08/26 | 9,680 | 9,820 | 9,650 | 9,740 | 33,400 |
| 2019/08/23 | 10,040 | 10,040 | 9,730 | 9,790 | 43,200 |
| 2019/08/22 | 10,120 | 10,130 | 10,010 | 10,050 | 34,300 |
| 2019/08/21 | 9,880 | 10,130 | 9,800 | 10,020 | 103,600 |
| 2019/08/20 | 9,710 | 9,970 | 9,620 | 9,740 | 86,200 |
| 2019/08/19 | 9,900 | 9,910 | 9,310 | 9,410 | 87,800 |
| 2019/08/16 | 10,030 | 10,180 | 10,000 | 10,060 | 27,000 |
| 2019/08/15 | 10,180 | 10,300 | 9,990 | 10,030 | 67,900 |
| 2019/08/14 | 10,280 | 10,480 | 10,120 | 10,480 | 92,800 |
| 2019/08/13 | 9,880 | 10,360 | 9,720 | 10,220 | 171,600 |
| 2019/08/09 | 9,510 | 9,690 | 9,510 | 9,580 | 59,600 |
| 2019/08/08 | 9,570 | 9,620 | 9,270 | 9,510 | 49,700 |
| 2019/08/07 | 9,420 | 9,680 | 9,420 | 9,620 | 56,400 |
| 2019/08/06 | 8,890 | 9,560 | 8,810 | 9,430 | 80,200 |
| 2019/08/05 | 9,090 | 9,140 | 8,960 | 9,040 | 31,500 |
| 2019/08/02 | 9,200 | 9,240 | 9,040 | 9,090 | 30,300 |
| 2019/08/01 | 9,270 | 9,300 | 9,220 | 9,270 | 14,700 |
| 2019/07/31 | 9,390 | 9,410 | 9,260 | 9,280 | 26,700 |
| 2019/07/30 | 9,350 | 9,420 | 9,310 | 9,410 | 14,800 |
| 2019/07/29 | 9,290 | 9,470 | 9,280 | 9,350 | 44,500 |
| 2019/07/26 | 9,100 | 9,250 | 9,040 | 9,250 | 18,900 |
| 2019/07/25 | 9,020 | 9,170 | 8,980 | 9,100 | 31,900 |
| 2019/07/24 | 8,980 | 9,060 | 8,910 | 9,020 | 34,000 |
| 2019/07/23 | 9,010 | 9,140 | 8,990 | 9,010 | 35,400 |
| 2019/07/22 | 9,090 | 9,120 | 8,930 | 9,030 | 22,300 |
| 2019/07/19 | 8,990 | 9,090 | 8,970 | 9,050 | 27,200 |
| 2019/07/18 | 9,130 | 9,130 | 8,940 | 8,950 | 27,800 |
| 2019/07/17 | 9,200 | 9,240 | 9,140 | 9,200 | 32,500 |
| 2019/07/16 | 9,180 | 9,180 | 9,050 | 9,130 | 21,400 |
| 2019/07/12 | 9,230 | 9,270 | 9,130 | 9,180 | 24,800 |
| 2019/07/11 | 9,210 | 9,340 | 9,170 | 9,210 | 33,400 |
| 2019/07/10 | 9,160 | 9,270 | 9,100 | 9,190 | 46,500 |
| 2019/07/09 | 9,200 | 9,340 | 9,160 | 9,220 | 27,900 |
| 2019/07/08 | 9,320 | 9,430 | 9,270 | 9,300 | 35,500 |
| 2019/07/05 | 9,220 | 9,340 | 9,120 | 9,340 | 34,200 |
| 2019/07/04 | 9,170 | 9,250 | 9,150 | 9,210 | 32,000 |
| 2019/07/03 | 9,050 | 9,170 | 8,970 | 9,170 | 35,800 |
| 2019/07/02 | 8,970 | 9,070 | 8,950 | 9,050 | 41,400 |
| 2019/07/01 | 8,670 | 8,970 | 8,670 | 8,970 | 72,400 |
| 2019/06/28 | 8,410 | 8,640 | 8,410 | 8,590 | 38,100 |
| 2019/06/27 | 8,350 | 8,470 | 8,320 | 8,440 | 36,500 |
| 2019/06/26 | 8,200 | 8,490 | 8,160 | 8,350 | 138,000 |
| 2019/06/25 | 8,610 | 8,610 | 8,210 | 8,270 | 199,100 |
| 2019/06/24 | 8,550 | 8,680 | 8,510 | 8,550 | 71,600 |
| 2019/06/21 | 8,490 | 8,530 | 8,360 | 8,480 | 169,100 |
| 2019/06/20 | 8,350 | 8,570 | 8,350 | 8,440 | 87,600 |
| 2019/06/19 | 8,180 | 8,430 | 8,130 | 8,380 | 105,300 |
| 2019/06/18 | 8,300 | 8,390 | 8,150 | 8,160 | 74,500 |
| 2019/06/17 | 8,310 | 8,440 | 8,260 | 8,330 | 136,400 |
| 2019/06/14 | 8,500 | 8,580 | 8,360 | 8,550 | 111,300 |
| 2019/06/13 | 8,730 | 8,730 | 8,530 | 8,580 | 27,700 |
| 2019/06/12 | 8,770 | 8,840 | 8,580 | 8,770 | 55,800 |
| 2019/06/11 | 8,760 | 8,760 | 8,640 | 8,670 | 28,700 |
| 2019/06/10 | 8,810 | 8,880 | 8,740 | 8,760 | 40,900 |
| 2019/06/07 | 8,580 | 8,760 | 8,560 | 8,740 | 32,700 |
| 2019/06/06 | 8,730 | 8,840 | 8,580 | 8,580 | 29,900 |
| 2019/06/05 | 8,400 | 8,650 | 8,370 | 8,650 | 38,300 |
| 2019/06/04 | 8,290 | 8,310 | 8,090 | 8,250 | 49,400 |
| 2019/06/03 | 8,530 | 8,560 | 8,250 | 8,290 | 63,600 |
| 2019/05/31 | 8,670 | 8,730 | 8,560 | 8,650 | 60,900 |
| 2019/05/30 | 8,720 | 8,800 | 8,640 | 8,670 | 34,000 |
| 2019/05/29 | 8,630 | 8,820 | 8,630 | 8,800 | 46,900 |
| 2019/05/28 | 8,500 | 8,680 | 8,480 | 8,680 | 46,400 |
| 2019/05/27 | 8,530 | 8,550 | 8,450 | 8,490 | 21,700 |
| 2019/05/24 | 8,390 | 8,550 | 8,390 | 8,550 | 34,900 |
| 2019/05/23 | 8,440 | 8,480 | 8,390 | 8,410 | 13,400 |
| 2019/05/22 | 8,500 | 8,530 | 8,420 | 8,440 | 24,100 |
| 2019/05/21 | 8,510 | 8,610 | 8,420 | 8,500 | 39,300 |
| 2019/05/20 | 8,390 | 8,530 | 8,360 | 8,510 | 32,900 |
| 2019/05/17 | 8,270 | 8,420 | 8,240 | 8,330 | 42,800 |
| 2019/05/16 | 8,290 | 8,430 | 8,150 | 8,270 | 61,500 |
| 2019/05/15 | 8,260 | 8,410 | 8,110 | 8,280 | 60,600 |
| 2019/05/14 | 7,800 | 8,160 | 7,760 | 8,150 | 50,800 |
| 2019/05/13 | 8,500 | 8,500 | 7,700 | 8,070 | 112,000 |
| 2019/05/10 | 8,490 | 8,750 | 8,450 | 8,550 | 53,000 |
| 2019/05/09 | 8,600 | 8,640 | 8,400 | 8,470 | 49,100 |
| 2019/05/08 | 8,830 | 8,830 | 8,580 | 8,620 | 54,800 |
| 2019/05/07 | 8,900 | 8,970 | 8,850 | 8,870 | 26,800 |
| 2019/04/26 | 8,940 | 8,940 | 8,840 | 8,900 | 22,700 |
| 2019/04/25 | 8,860 | 8,920 | 8,810 | 8,910 | 37,400 |
| 2019/04/24 | 8,990 | 8,990 | 8,860 | 8,890 | 26,500 |
| 2019/04/23 | 8,930 | 9,000 | 8,860 | 8,950 | 20,300 |
| 2019/04/22 | 8,980 | 9,020 | 8,850 | 8,920 | 41,900 |
| 2019/04/19 | 8,970 | 9,060 | 8,820 | 8,930 | 66,000 |
| 2019/04/18 | 9,250 | 9,290 | 8,970 | 9,010 | 47,600 |
| 2019/04/17 | 9,480 | 9,480 | 9,170 | 9,220 | 33,900 |
| 2019/04/16 | 9,150 | 9,460 | 9,120 | 9,410 | 70,100 |
| 2019/04/15 | 9,090 | 9,140 | 8,990 | 9,030 | 37,100 |
| 2019/04/12 | 9,060 | 9,110 | 9,050 | 9,090 | 23,000 |
| 2019/04/11 | 9,010 | 9,030 | 8,930 | 9,030 | 21,800 |
| 2019/04/10 | 9,040 | 9,140 | 9,020 | 9,030 | 12,600 |
| 2019/04/09 | 9,100 | 9,110 | 9,030 | 9,090 | 17,300 |
| 2019/04/08 | 9,120 | 9,160 | 9,040 | 9,080 | 18,600 |
| 2019/04/05 | 9,050 | 9,090 | 9,010 | 9,070 | 17,600 |
| 2019/04/04 | 9,060 | 9,140 | 9,030 | 9,080 | 29,700 |
| 2019/04/03 | 8,960 | 9,050 | 8,840 | 9,010 | 32,800 |
| 2019/04/02 | 9,150 | 9,150 | 8,960 | 8,990 | 38,300 |
| 2019/04/01 | 9,060 | 9,180 | 8,970 | 9,060 | 45,900 |
| 2019/03/29 | 9,130 | 9,180 | 8,980 | 9,010 | 38,200 |
| 2019/03/28 | 9,070 | 9,130 | 8,970 | 9,050 | 41,500 |
| 2019/03/27 | 9,050 | 9,260 | 9,020 | 9,230 | 34,300 |
| 2019/03/26 | 9,030 | 9,240 | 9,030 | 9,120 | 60,500 |
| 2019/03/25 | 9,100 | 9,120 | 8,940 | 9,030 | 42,500 |
| 2019/03/22 | 9,280 | 9,320 | 9,210 | 9,230 | 20,800 |
| 2019/03/20 | 9,240 | 9,290 | 9,220 | 9,280 | 13,200 |
| 2019/03/19 | 9,360 | 9,360 | 9,240 | 9,280 | 17,900 |
| 2019/03/18 | 9,300 | 9,390 | 9,300 | 9,360 | 15,700 |
| 2019/03/15 | 9,200 | 9,330 | 9,170 | 9,270 | 22,900 |
| 2019/03/14 | 9,220 | 9,280 | 9,170 | 9,180 | 21,000 |
| 2019/03/13 | 9,270 | 9,370 | 9,220 | 9,230 | 23,000 |
| 2019/03/12 | 9,400 | 9,430 | 9,280 | 9,320 | 22,000 |
| 2019/03/11 | 9,300 | 9,410 | 9,240 | 9,370 | 25,100 |
| 2019/03/08 | 9,570 | 9,620 | 9,150 | 9,260 | 62,000 |
| 2019/03/07 | 9,680 | 9,770 | 9,640 | 9,650 | 22,900 |
| 2019/03/06 | 9,810 | 9,830 | 9,670 | 9,790 | 24,200 |
| 2019/03/05 | 9,680 | 9,870 | 9,560 | 9,850 | 42,900 |
| 2019/03/04 | 9,730 | 9,770 | 9,570 | 9,680 | 27,700 |
| 2019/03/01 | 9,750 | 9,920 | 9,650 | 9,750 | 45,500 |
| 2019/02/28 | 9,760 | 9,860 | 9,720 | 9,790 | 21,500 |
| 2019/02/27 | 9,750 | 9,840 | 9,730 | 9,760 | 25,700 |
| 2019/02/26 | 10,040 | 10,050 | 9,750 | 9,750 | 28,600 |
| 2019/02/25 | 9,880 | 10,030 | 9,880 | 9,980 | 29,100 |
| 2019/02/22 | 9,910 | 10,030 | 9,800 | 9,890 | 38,000 |
| 2019/02/21 | 9,510 | 9,920 | 9,510 | 9,840 | 52,400 |
| 2019/02/20 | 9,550 | 9,710 | 9,470 | 9,520 | 42,400 |
| 2019/02/19 | 9,270 | 9,460 | 9,270 | 9,460 | 38,200 |
| 2019/02/18 | 9,170 | 9,260 | 9,060 | 9,200 | 46,400 |
| 2019/02/15 | 9,050 | 9,150 | 8,980 | 9,100 | 35,000 |
| 2019/02/14 | 9,250 | 9,350 | 9,060 | 9,090 | 34,700 |
| 2019/02/13 | 9,460 | 9,460 | 9,150 | 9,240 | 55,400 |
| 2019/02/12 | 9,550 | 10,310 | 9,430 | 9,520 | 117,100 |
| 2019/02/08 | 9,420 | 9,420 | 9,070 | 9,100 | 45,700 |
| 2019/02/07 | 9,520 | 9,640 | 9,450 | 9,460 | 45,100 |
| 2019/02/06 | 9,630 | 9,690 | 9,480 | 9,520 | 28,700 |
| 2019/02/05 | 9,550 | 9,650 | 9,500 | 9,580 | 33,600 |
| 2019/02/04 | 9,500 | 9,590 | 9,360 | 9,560 | 23,700 |
| 2019/02/01 | 9,450 | 9,620 | 9,330 | 9,370 | 32,400 |
| 2019/01/31 | 9,300 | 9,570 | 9,270 | 9,430 | 66,100 |
| 2019/01/30 | 9,240 | 9,380 | 9,120 | 9,280 | 83,600 |
| 2019/01/29 | 9,120 | 9,250 | 9,010 | 9,240 | 29,000 |
| 2019/01/28 | 9,150 | 9,370 | 9,060 | 9,210 | 60,400 |
| 2019/01/25 | 9,040 | 9,350 | 9,040 | 9,150 | 37,200 |
| 2019/01/24 | 9,000 | 9,050 | 8,910 | 8,990 | 20,500 |
| 2019/01/23 | 9,310 | 9,350 | 8,980 | 9,010 | 63,500 |
| 2019/01/22 | 9,290 | 9,410 | 9,210 | 9,320 | 34,600 |
| 2019/01/21 | 9,270 | 9,340 | 9,200 | 9,210 | 20,600 |
| 2019/01/18 | 9,280 | 9,310 | 9,200 | 9,220 | 26,100 |
| 2019/01/17 | 9,280 | 9,390 | 9,170 | 9,220 | 25,900 |
| 2019/01/16 | 9,250 | 9,400 | 9,160 | 9,260 | 34,100 |
| 2019/01/15 | 9,060 | 9,290 | 9,020 | 9,290 | 33,700 |
| 2019/01/11 | 9,150 | 9,230 | 9,010 | 9,010 | 27,000 |
| 2019/01/10 | 9,130 | 9,130 | 8,980 | 9,050 | 36,800 |
| 2019/01/09 | 9,130 | 9,550 | 9,110 | 9,280 | 54,900 |
| 2019/01/08 | 9,200 | 9,260 | 8,970 | 9,130 | 50,300 |
| 2019/01/07 | 8,990 | 9,190 | 8,870 | 9,170 | 61,700 |
| 2019/01/04 | 8,580 | 8,740 | 8,500 | 8,710 | 31,800 |