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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,320 | 4,390 | 4,320 | 4,390 | 223,000 |
| 2023/12/28 | 4,390 | 4,435 | 4,310 | 4,360 | 717,800 |
| 2023/12/27 | 4,380 | 4,410 | 4,325 | 4,375 | 814,000 |
| 2023/12/26 | 4,360 | 4,410 | 4,305 | 4,405 | 373,400 |
| 2023/12/25 | 4,530 | 4,530 | 4,380 | 4,390 | 507,200 |
| 2023/12/22 | 4,350 | 4,475 | 4,320 | 4,475 | 639,800 |
| 2023/12/21 | 4,285 | 4,345 | 4,225 | 4,325 | 437,200 |
| 2023/12/20 | 4,290 | 4,360 | 4,250 | 4,355 | 560,500 |
| 2023/12/19 | 4,190 | 4,235 | 4,135 | 4,235 | 524,800 |
| 2023/12/18 | 4,130 | 4,145 | 4,035 | 4,135 | 587,500 |
| 2023/12/15 | 4,105 | 4,160 | 4,085 | 4,160 | 457,500 |
| 2023/12/14 | 4,235 | 4,280 | 4,115 | 4,150 | 537,200 |
| 2023/12/13 | 4,270 | 4,375 | 4,225 | 4,240 | 682,400 |
| 2023/12/12 | 4,045 | 4,310 | 4,035 | 4,235 | 1,066,100 |
| 2023/12/11 | 3,925 | 4,025 | 3,905 | 3,985 | 496,000 |
| 2023/12/08 | 3,840 | 3,890 | 3,840 | 3,860 | 331,400 |
| 2023/12/07 | 3,875 | 3,885 | 3,845 | 3,865 | 209,300 |
| 2023/12/06 | 3,850 | 3,900 | 3,850 | 3,900 | 167,000 |
| 2023/12/05 | 3,920 | 3,930 | 3,855 | 3,855 | 287,200 |
| 2023/12/04 | 3,850 | 3,960 | 3,850 | 3,945 | 399,200 |
| 2023/12/01 | 3,850 | 3,865 | 3,815 | 3,845 | 280,100 |
| 2023/11/30 | 3,770 | 3,895 | 3,770 | 3,880 | 354,300 |
| 2023/11/29 | 3,775 | 3,810 | 3,755 | 3,780 | 242,500 |
| 2023/11/28 | 3,835 | 3,845 | 3,795 | 3,810 | 213,600 |
| 2023/11/27 | 3,870 | 3,880 | 3,790 | 3,830 | 248,100 |
| 2023/11/24 | 3,925 | 3,930 | 3,835 | 3,840 | 234,300 |
| 2023/11/22 | 3,820 | 3,885 | 3,805 | 3,885 | 187,500 |
| 2023/11/21 | 3,830 | 3,880 | 3,805 | 3,845 | 291,600 |
| 2023/11/20 | 3,745 | 3,815 | 3,715 | 3,810 | 279,200 |
| 2023/11/17 | 3,680 | 3,740 | 3,665 | 3,725 | 294,000 |
| 2023/11/16 | 3,725 | 3,755 | 3,695 | 3,710 | 309,400 |
| 2023/11/15 | 3,755 | 3,810 | 3,745 | 3,775 | 324,900 |
| 2023/11/14 | 3,785 | 3,825 | 3,720 | 3,750 | 507,900 |
| 2023/11/13 | 3,980 | 3,990 | 3,745 | 3,755 | 821,200 |
| 2023/11/10 | 3,940 | 4,045 | 3,825 | 3,980 | 604,700 |
| 2023/11/09 | 4,010 | 4,070 | 3,965 | 4,055 | 434,300 |
| 2023/11/08 | 4,050 | 4,055 | 3,970 | 4,010 | 266,100 |
| 2023/11/07 | 4,065 | 4,095 | 4,025 | 4,025 | 237,400 |
| 2023/11/06 | 4,085 | 4,130 | 4,045 | 4,065 | 388,500 |
| 2023/11/02 | 4,135 | 4,140 | 3,950 | 3,980 | 423,600 |
| 2023/11/01 | 4,140 | 4,140 | 4,035 | 4,105 | 394,500 |
| 2023/10/31 | 3,950 | 4,070 | 3,870 | 4,070 | 366,700 |
| 2023/10/30 | 3,910 | 3,960 | 3,885 | 3,915 | 286,400 |
| 2023/10/27 | 3,910 | 3,935 | 3,815 | 3,935 | 284,400 |
| 2023/10/26 | 3,890 | 3,975 | 3,845 | 3,875 | 438,100 |
| 2023/10/25 | 3,885 | 4,015 | 3,865 | 3,950 | 551,400 |
| 2023/10/24 | 3,790 | 3,900 | 3,725 | 3,840 | 442,100 |
| 2023/10/23 | 3,735 | 3,840 | 3,695 | 3,760 | 693,300 |
| 2023/10/20 | 3,640 | 3,670 | 3,590 | 3,605 | 218,300 |
| 2023/10/19 | 3,645 | 3,655 | 3,605 | 3,640 | 163,300 |
| 2023/10/18 | 3,670 | 3,680 | 3,585 | 3,675 | 198,800 |
| 2023/10/17 | 3,730 | 3,750 | 3,610 | 3,620 | 394,000 |
| 2023/10/16 | 3,740 | 3,745 | 3,590 | 3,605 | 447,300 |
| 2023/10/13 | 3,950 | 3,950 | 3,795 | 3,805 | 292,500 |
| 2023/10/12 | 3,935 | 3,980 | 3,915 | 3,955 | 250,200 |
| 2023/10/11 | 4,080 | 4,110 | 3,935 | 3,935 | 274,400 |
| 2023/10/10 | 3,980 | 4,035 | 3,915 | 4,020 | 242,500 |
| 2023/10/06 | 3,905 | 3,945 | 3,895 | 3,915 | 165,900 |
| 2023/10/05 | 3,900 | 3,920 | 3,855 | 3,895 | 228,400 |
| 2023/10/04 | 3,995 | 4,025 | 3,855 | 3,860 | 324,800 |
| 2023/10/03 | 4,095 | 4,105 | 4,025 | 4,035 | 179,300 |
| 2023/10/02 | 4,115 | 4,150 | 4,030 | 4,075 | 239,400 |
| 2023/09/29 | 4,245 | 4,305 | 4,115 | 4,130 | 275,100 |
| 2023/09/28 | 4,240 | 4,265 | 4,170 | 4,225 | 253,000 |
| 2023/09/27 | 4,215 | 4,275 | 4,185 | 4,270 | 206,300 |
| 2023/09/26 | 4,380 | 4,390 | 4,245 | 4,250 | 237,200 |
| 2023/09/25 | 4,265 | 4,355 | 4,230 | 4,355 | 259,600 |
| 2023/09/22 | 4,250 | 4,300 | 4,240 | 4,280 | 254,400 |
| 2023/09/21 | 4,210 | 4,370 | 4,210 | 4,280 | 211,500 |
| 2023/09/20 | 4,330 | 4,395 | 4,235 | 4,250 | 335,700 |
| 2023/09/19 | 4,450 | 4,475 | 4,320 | 4,355 | 383,900 |
| 2023/09/15 | 4,575 | 4,595 | 4,455 | 4,475 | 342,100 |
| 2023/09/14 | 4,635 | 4,650 | 4,555 | 4,570 | 210,900 |
| 2023/09/13 | 4,685 | 4,720 | 4,590 | 4,605 | 180,000 |
| 2023/09/12 | 4,665 | 4,760 | 4,655 | 4,675 | 241,900 |
| 2023/09/11 | 4,700 | 4,725 | 4,595 | 4,630 | 206,500 |
| 2023/09/08 | 4,695 | 4,745 | 4,685 | 4,700 | 196,700 |
| 2023/09/07 | 4,700 | 4,745 | 4,655 | 4,695 | 254,900 |
| 2023/09/06 | 4,740 | 4,745 | 4,650 | 4,705 | 396,000 |
| 2023/09/05 | 4,850 | 4,920 | 4,745 | 4,780 | 409,900 |
| 2023/09/04 | 4,765 | 4,880 | 4,750 | 4,780 | 559,000 |
| 2023/09/01 | 4,660 | 4,695 | 4,510 | 4,695 | 838,600 |
| 2023/08/31 | 4,700 | 4,810 | 4,695 | 4,760 | 525,200 |
| 2023/08/30 | 4,480 | 4,670 | 4,455 | 4,645 | 444,800 |
| 2023/08/29 | 4,575 | 4,585 | 4,485 | 4,515 | 404,800 |
| 2023/08/28 | 4,550 | 4,585 | 4,475 | 4,575 | 484,800 |
| 2023/08/25 | 4,325 | 4,570 | 4,320 | 4,560 | 767,300 |
| 2023/08/24 | 4,375 | 4,445 | 4,305 | 4,360 | 501,000 |
| 2023/08/23 | 4,155 | 4,330 | 4,140 | 4,320 | 541,200 |
| 2023/08/22 | 4,110 | 4,155 | 4,045 | 4,155 | 366,100 |
| 2023/08/21 | 3,940 | 4,150 | 3,920 | 4,110 | 512,200 |
| 2023/08/18 | 3,905 | 3,970 | 3,855 | 3,900 | 467,200 |
| 2023/08/17 | 3,945 | 4,010 | 3,845 | 3,960 | 321,100 |
| 2023/08/16 | 3,910 | 3,945 | 3,840 | 3,935 | 326,200 |
| 2023/08/15 | 3,775 | 3,965 | 3,705 | 3,945 | 682,400 |
| 2023/08/14 | 3,475 | 3,735 | 3,465 | 3,735 | 720,200 |
| 2023/08/10 | 3,400 | 3,480 | 3,385 | 3,480 | 380,800 |
| 2023/08/09 | 3,410 | 3,415 | 3,360 | 3,385 | 154,400 |
| 2023/08/08 | 3,410 | 3,430 | 3,375 | 3,410 | 238,000 |
| 2023/08/07 | 3,320 | 3,390 | 3,295 | 3,390 | 168,700 |
| 2023/08/04 | 3,290 | 3,330 | 3,290 | 3,315 | 150,000 |
| 2023/08/03 | 3,300 | 3,335 | 3,280 | 3,305 | 246,600 |
| 2023/08/02 | 3,420 | 3,460 | 3,325 | 3,330 | 345,300 |
| 2023/08/01 | 3,490 | 3,490 | 3,415 | 3,440 | 287,800 |
| 2023/07/31 | 3,550 | 3,565 | 3,475 | 3,480 | 189,300 |
| 2023/07/28 | 3,495 | 3,520 | 3,465 | 3,510 | 179,100 |
| 2023/07/27 | 3,490 | 3,535 | 3,490 | 3,525 | 88,800 |
| 2023/07/26 | 3,535 | 3,535 | 3,485 | 3,510 | 165,200 |
| 2023/07/25 | 3,500 | 3,555 | 3,480 | 3,535 | 203,600 |
| 2023/07/24 | 3,500 | 3,500 | 3,455 | 3,460 | 120,100 |
| 2023/07/21 | 3,460 | 3,465 | 3,405 | 3,440 | 173,100 |
| 2023/07/20 | 3,460 | 3,510 | 3,450 | 3,490 | 167,700 |
| 2023/07/19 | 3,385 | 3,455 | 3,365 | 3,435 | 219,300 |
| 2023/07/18 | 3,350 | 3,370 | 3,325 | 3,360 | 101,600 |
| 2023/07/14 | 3,370 | 3,380 | 3,285 | 3,315 | 140,600 |
| 2023/07/13 | 3,330 | 3,370 | 3,300 | 3,360 | 126,300 |
| 2023/07/12 | 3,335 | 3,380 | 3,310 | 3,330 | 204,900 |
| 2023/07/11 | 3,370 | 3,380 | 3,295 | 3,300 | 245,000 |
| 2023/07/10 | 3,400 | 3,425 | 3,380 | 3,400 | 126,700 |
| 2023/07/07 | 3,400 | 3,430 | 3,355 | 3,415 | 197,700 |
| 2023/07/06 | 3,445 | 3,465 | 3,420 | 3,445 | 151,800 |
| 2023/07/05 | 3,515 | 3,530 | 3,460 | 3,480 | 186,200 |
| 2023/07/04 | 3,460 | 3,565 | 3,455 | 3,540 | 216,300 |
| 2023/07/03 | 3,475 | 3,520 | 3,445 | 3,485 | 233,300 |
| 2023/06/30 | 3,450 | 3,540 | 3,435 | 3,485 | 350,900 |
| 2023/06/29 | 3,470 | 3,480 | 3,400 | 3,450 | 722,700 |
| 2023/06/28 | 3,440 | 3,485 | 3,400 | 3,485 | 866,300 |
| 2023/06/27 | 3,415 | 3,460 | 3,400 | 3,420 | 422,200 |
| 2023/06/26 | 3,500 | 3,520 | 3,415 | 3,435 | 419,000 |
| 2023/06/23 | 3,500 | 3,555 | 3,455 | 3,490 | 299,100 |
| 2023/06/22 | 3,420 | 3,495 | 3,405 | 3,475 | 259,200 |
| 2023/06/21 | 3,495 | 3,520 | 3,370 | 3,420 | 485,100 |
| 2023/06/20 | 3,500 | 3,500 | 3,465 | 3,495 | 194,400 |
| 2023/06/19 | 3,490 | 3,490 | 3,430 | 3,490 | 297,200 |
| 2023/06/16 | 3,450 | 3,490 | 3,435 | 3,465 | 494,100 |
| 2023/06/15 | 3,335 | 3,435 | 3,325 | 3,435 | 308,700 |
| 2023/06/14 | 3,350 | 3,365 | 3,285 | 3,300 | 254,200 |
| 2023/06/13 | 3,340 | 3,380 | 3,340 | 3,360 | 200,400 |
| 2023/06/12 | 3,390 | 3,395 | 3,340 | 3,340 | 319,500 |
| 2023/06/09 | 3,305 | 3,390 | 3,305 | 3,380 | 568,600 |
| 2023/06/08 | 3,280 | 3,295 | 3,240 | 3,265 | 230,600 |
| 2023/06/07 | 3,290 | 3,345 | 3,265 | 3,295 | 349,100 |
| 2023/06/06 | 3,165 | 3,260 | 3,145 | 3,255 | 331,700 |
| 2023/06/05 | 3,160 | 3,175 | 3,135 | 3,145 | 329,900 |
| 2023/06/02 | 3,155 | 3,180 | 3,145 | 3,160 | 450,500 |
| 2023/06/01 | 3,080 | 3,170 | 3,070 | 3,150 | 241,800 |
| 2023/05/31 | 3,080 | 3,125 | 3,070 | 3,125 | 271,700 |
| 2023/05/30 | 3,120 | 3,165 | 3,090 | 3,120 | 227,500 |
| 2023/05/29 | 3,200 | 3,200 | 3,140 | 3,145 | 183,000 |
| 2023/05/26 | 3,130 | 3,195 | 3,130 | 3,165 | 339,400 |
| 2023/05/25 | 3,145 | 3,175 | 3,115 | 3,130 | 145,900 |
| 2023/05/24 | 3,160 | 3,170 | 3,110 | 3,140 | 148,200 |
| 2023/05/23 | 3,260 | 3,300 | 3,185 | 3,195 | 212,000 |
| 2023/05/22 | 3,175 | 3,285 | 3,170 | 3,270 | 216,100 |
| 2023/05/19 | 3,245 | 3,245 | 3,155 | 3,180 | 442,000 |
| 2023/05/18 | 3,220 | 3,230 | 3,150 | 3,180 | 256,800 |
| 2023/05/17 | 3,200 | 3,230 | 3,170 | 3,175 | 232,000 |
| 2023/05/16 | 3,100 | 3,210 | 3,075 | 3,200 | 340,900 |
| 2023/05/15 | 3,100 | 3,170 | 3,070 | 3,075 | 337,700 |
| 2023/05/12 | 3,055 | 3,120 | 3,025 | 3,115 | 246,700 |
| 2023/05/11 | 2,940 | 3,015 | 2,912 | 3,005 | 300,600 |
| 2023/05/10 | 2,923 | 2,980 | 2,910 | 2,918 | 199,700 |
| 2023/05/09 | 2,925 | 2,949 | 2,914 | 2,923 | 137,600 |
| 2023/05/08 | 2,884 | 2,928 | 2,884 | 2,896 | 148,900 |
| 2023/05/02 | 2,917 | 2,917 | 2,835 | 2,879 | 272,300 |
| 2023/05/01 | 2,880 | 2,940 | 2,878 | 2,937 | 190,700 |
| 2023/04/28 | 2,826 | 2,857 | 2,796 | 2,857 | 155,100 |
| 2023/04/27 | 2,780 | 2,808 | 2,770 | 2,802 | 160,900 |
| 2023/04/26 | 2,793 | 2,801 | 2,756 | 2,781 | 157,400 |
| 2023/04/25 | 2,820 | 2,851 | 2,816 | 2,823 | 153,300 |
| 2023/04/24 | 2,796 | 2,806 | 2,783 | 2,803 | 122,900 |
| 2023/04/21 | 2,809 | 2,809 | 2,763 | 2,779 | 165,300 |
| 2023/04/20 | 2,800 | 2,827 | 2,780 | 2,809 | 131,600 |
| 2023/04/19 | 2,855 | 2,860 | 2,821 | 2,839 | 198,000 |
| 2023/04/18 | 2,854 | 2,875 | 2,833 | 2,862 | 177,400 |
| 2023/04/17 | 2,840 | 2,869 | 2,826 | 2,854 | 217,000 |
| 2023/04/14 | 2,910 | 2,926 | 2,835 | 2,838 | 270,500 |
| 2023/04/13 | 2,912 | 2,949 | 2,886 | 2,909 | 352,100 |
| 2023/04/12 | 2,820 | 2,888 | 2,820 | 2,879 | 346,800 |
| 2023/04/11 | 2,780 | 2,810 | 2,774 | 2,810 | 232,500 |
| 2023/04/10 | 2,717 | 2,773 | 2,700 | 2,773 | 223,000 |
| 2023/04/07 | 2,658 | 2,695 | 2,658 | 2,680 | 121,700 |
| 2023/04/06 | 2,655 | 2,673 | 2,639 | 2,658 | 141,600 |
| 2023/04/05 | 2,685 | 2,694 | 2,669 | 2,675 | 141,600 |
| 2023/04/04 | 2,730 | 2,733 | 2,686 | 2,691 | 225,500 |
| 2023/04/03 | 2,722 | 2,737 | 2,694 | 2,716 | 167,400 |
| 2023/03/31 | 2,680 | 2,703 | 2,665 | 2,693 | 131,300 |
| 2023/03/30 | 2,672 | 2,675 | 2,641 | 2,663 | 117,800 |
| 2023/03/29 | 2,638 | 2,676 | 2,632 | 2,676 | 193,000 |
| 2023/03/28 | 2,652 | 2,673 | 2,600 | 2,620 | 218,700 |
| 2023/03/27 | 2,667 | 2,674 | 2,618 | 2,627 | 156,700 |
| 2023/03/24 | 2,637 | 2,664 | 2,608 | 2,646 | 119,100 |
| 2023/03/23 | 2,619 | 2,663 | 2,612 | 2,650 | 140,300 |
| 2023/03/22 | 2,657 | 2,689 | 2,622 | 2,633 | 221,200 |
| 2023/03/20 | 2,710 | 2,719 | 2,612 | 2,613 | 218,600 |
| 2023/03/17 | 2,691 | 2,705 | 2,667 | 2,700 | 200,000 |
| 2023/03/16 | 2,681 | 2,710 | 2,667 | 2,690 | 135,500 |
| 2023/03/15 | 2,700 | 2,753 | 2,700 | 2,719 | 225,700 |
| 2023/03/14 | 2,707 | 2,717 | 2,628 | 2,685 | 289,600 |
| 2023/03/13 | 2,674 | 2,743 | 2,656 | 2,743 | 264,700 |
| 2023/03/10 | 2,761 | 2,774 | 2,685 | 2,712 | 338,300 |
| 2023/03/09 | 2,670 | 2,708 | 2,660 | 2,707 | 233,300 |
| 2023/03/08 | 2,640 | 2,662 | 2,619 | 2,652 | 185,100 |
| 2023/03/07 | 2,611 | 2,675 | 2,605 | 2,631 | 398,100 |
| 2023/03/06 | 2,641 | 2,641 | 2,581 | 2,615 | 360,900 |
| 2023/03/03 | 2,605 | 2,658 | 2,604 | 2,650 | 399,900 |
| 2023/03/02 | 2,596 | 2,605 | 2,546 | 2,593 | 323,200 |
| 2023/03/01 | 2,556 | 2,609 | 2,490 | 2,595 | 505,000 |
| 2023/02/28 | 2,420 | 2,553 | 2,412 | 2,512 | 549,400 |
| 2023/02/27 | 2,340 | 2,415 | 2,340 | 2,407 | 272,200 |
| 2023/02/27 | 1 -> 3.00 分割 | ||||
| 2023/02/24 | 7,110 | 7,110 | 7,020 | 7,090 | 49,400 |
| 2023/02/22 | 7,110 | 7,130 | 7,030 | 7,130 | 61,700 |
| 2023/02/21 | 7,190 | 7,190 | 7,110 | 7,140 | 51,000 |
| 2023/02/20 | 7,120 | 7,240 | 7,090 | 7,130 | 86,500 |
| 2023/02/17 | 6,950 | 7,120 | 6,950 | 7,070 | 109,000 |
| 2023/02/16 | 6,790 | 7,040 | 6,790 | 7,000 | 109,300 |
| 2023/02/15 | 6,630 | 6,790 | 6,590 | 6,790 | 70,700 |
| 2023/02/14 | 6,650 | 6,680 | 6,480 | 6,640 | 145,200 |
| 2023/02/13 | 6,670 | 6,770 | 6,570 | 6,620 | 201,700 |
| 2023/02/10 | 6,420 | 6,560 | 6,390 | 6,520 | 93,900 |
| 2023/02/09 | 6,320 | 6,450 | 6,320 | 6,410 | 44,900 |
| 2023/02/08 | 6,420 | 6,420 | 6,290 | 6,350 | 91,000 |
| 2023/02/07 | 6,490 | 6,500 | 6,410 | 6,450 | 26,600 |
| 2023/02/06 | 6,450 | 6,490 | 6,420 | 6,460 | 22,100 |
| 2023/02/03 | 6,430 | 6,490 | 6,430 | 6,430 | 23,600 |
| 2023/02/02 | 6,470 | 6,530 | 6,420 | 6,460 | 35,200 |
| 2023/02/01 | 6,530 | 6,560 | 6,470 | 6,490 | 38,600 |
| 2023/01/31 | 6,480 | 6,540 | 6,440 | 6,500 | 45,900 |
| 2023/01/30 | 6,420 | 6,470 | 6,390 | 6,450 | 39,600 |
| 2023/01/27 | 6,410 | 6,440 | 6,380 | 6,420 | 32,500 |
| 2023/01/26 | 6,500 | 6,510 | 6,390 | 6,430 | 33,700 |
| 2023/01/25 | 6,430 | 6,510 | 6,370 | 6,480 | 55,100 |
| 2023/01/24 | 6,640 | 6,640 | 6,410 | 6,480 | 68,300 |
| 2023/01/23 | 6,600 | 6,640 | 6,550 | 6,640 | 63,000 |
| 2023/01/20 | 6,520 | 6,570 | 6,470 | 6,550 | 46,800 |
| 2023/01/19 | 6,420 | 6,500 | 6,420 | 6,490 | 27,300 |
| 2023/01/18 | 6,450 | 6,530 | 6,420 | 6,480 | 45,500 |
| 2023/01/17 | 6,280 | 6,430 | 6,280 | 6,410 | 50,300 |
| 2023/01/16 | 6,350 | 6,400 | 6,280 | 6,310 | 49,800 |
| 2023/01/13 | 6,320 | 6,370 | 6,300 | 6,350 | 31,100 |
| 2023/01/12 | 6,460 | 6,460 | 6,310 | 6,320 | 48,900 |
| 2023/01/11 | 6,480 | 6,500 | 6,410 | 6,460 | 48,600 |
| 2023/01/10 | 6,410 | 6,480 | 6,400 | 6,440 | 55,200 |
| 2023/01/06 | 6,380 | 6,440 | 6,340 | 6,390 | 35,900 |
| 2023/01/05 | 6,380 | 6,400 | 6,300 | 6,380 | 53,100 |
| 2023/01/04 | 6,540 | 6,540 | 6,380 | 6,380 | 84,900 |