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 |
---|---|---|---|---|---|
2012/12/28 | 2,098 | 2,109 | 2,057 | 2,083 | 53,500 |
2012/12/27 | 2,200 | 2,205 | 2,124 | 2,154 | 50,400 |
2012/12/26 | 2,231 | 2,244 | 2,220 | 2,221 | 49,700 |
2012/12/25 | 2,263 | 2,269 | 2,246 | 2,268 | 99,900 |
2012/12/21 | 2,285 | 2,310 | 2,249 | 2,263 | 33,200 |
2012/12/20 | 2,298 | 2,307 | 2,276 | 2,277 | 25,800 |
2012/12/19 | 2,315 | 2,320 | 2,294 | 2,320 | 29,400 |
2012/12/18 | 2,283 | 2,300 | 2,276 | 2,297 | 22,500 |
2012/12/17 | 2,246 | 2,318 | 2,246 | 2,283 | 25,100 |
2012/12/14 | 2,278 | 2,280 | 2,238 | 2,246 | 36,100 |
2012/12/13 | 2,300 | 2,321 | 2,275 | 2,280 | 30,900 |
2012/12/12 | 2,329 | 2,350 | 2,304 | 2,304 | 17,600 |
2012/12/11 | 2,341 | 2,341 | 2,316 | 2,322 | 13,500 |
2012/12/10 | 2,375 | 2,375 | 2,333 | 2,341 | 20,700 |
2012/12/07 | 2,285 | 2,368 | 2,282 | 2,351 | 42,400 |
2012/12/06 | 2,236 | 2,264 | 2,220 | 2,263 | 20,200 |
2012/12/05 | 2,202 | 2,238 | 2,202 | 2,234 | 10,000 |
2012/12/04 | 2,232 | 2,242 | 2,181 | 2,196 | 34,500 |
2012/12/03 | 2,240 | 2,280 | 2,240 | 2,243 | 12,900 |
2012/11/30 | 2,231 | 2,322 | 2,231 | 2,266 | 37,400 |
2012/11/29 | 2,200 | 2,325 | 2,191 | 2,281 | 46,000 |
2012/11/28 | 2,143 | 2,190 | 2,143 | 2,171 | 21,000 |
2012/11/27 | 2,141 | 2,160 | 2,131 | 2,132 | 29,000 |
2012/11/26 | 2,166 | 2,166 | 2,122 | 2,140 | 31,300 |
2012/11/22 | 2,063 | 2,180 | 2,052 | 2,169 | 68,300 |
2012/11/21 | 1,973 | 2,041 | 1,973 | 2,041 | 27,000 |
2012/11/20 | 1,950 | 1,985 | 1,950 | 1,968 | 21,200 |
2012/11/19 | 1,917 | 1,949 | 1,894 | 1,947 | 26,700 |
2012/11/16 | 1,874 | 1,919 | 1,867 | 1,874 | 20,500 |
2012/11/15 | 1,846 | 1,878 | 1,846 | 1,872 | 21,600 |
2012/11/14 | 1,874 | 1,888 | 1,843 | 1,873 | 31,700 |
2012/11/13 | 1,921 | 1,949 | 1,880 | 1,903 | 30,000 |
2012/11/12 | 1,889 | 1,980 | 1,870 | 1,910 | 74,400 |
2012/11/09 | 1,810 | 1,820 | 1,792 | 1,809 | 16,000 |
2012/11/08 | 1,828 | 1,836 | 1,822 | 1,830 | 13,500 |
2012/11/07 | 1,825 | 1,848 | 1,816 | 1,838 | 12,900 |
2012/11/06 | 1,820 | 1,835 | 1,813 | 1,826 | 15,200 |
2012/11/05 | 1,817 | 1,832 | 1,797 | 1,817 | 10,900 |
2012/11/02 | 1,822 | 1,840 | 1,803 | 1,817 | 20,000 |
2012/11/01 | 1,800 | 1,821 | 1,790 | 1,804 | 19,400 |
2012/10/31 | 1,795 | 1,806 | 1,787 | 1,795 | 28,200 |
2012/10/30 | 1,875 | 1,878 | 1,795 | 1,821 | 33,300 |
2012/10/29 | 1,860 | 1,881 | 1,860 | 1,868 | 30,500 |
2012/10/26 | 1,800 | 1,845 | 1,800 | 1,835 | 23,200 |
2012/10/25 | 1,762 | 1,796 | 1,762 | 1,794 | 14,000 |
2012/10/24 | 1,749 | 1,775 | 1,732 | 1,762 | 19,900 |
2012/10/23 | 1,747 | 1,780 | 1,744 | 1,767 | 20,500 |
2012/10/22 | 1,709 | 1,757 | 1,698 | 1,735 | 22,800 |
2012/10/19 | 1,684 | 1,709 | 1,680 | 1,709 | 16,800 |
2012/10/18 | 1,677 | 1,681 | 1,674 | 1,678 | 12,500 |
2012/10/17 | 1,665 | 1,676 | 1,664 | 1,676 | 10,500 |
2012/10/16 | 1,645 | 1,664 | 1,645 | 1,660 | 12,800 |
2012/10/15 | 1,625 | 1,649 | 1,625 | 1,644 | 11,100 |
2012/10/12 | 1,642 | 1,647 | 1,619 | 1,624 | 18,100 |
2012/10/11 | 1,655 | 1,655 | 1,650 | 1,650 | 8,200 |
2012/10/10 | 1,677 | 1,677 | 1,648 | 1,649 | 10,800 |
2012/10/09 | 1,673 | 1,673 | 1,663 | 1,664 | 6,100 |
2012/10/05 | 1,650 | 1,665 | 1,642 | 1,660 | 17,400 |
2012/10/04 | 1,617 | 1,646 | 1,616 | 1,644 | 11,200 |
2012/10/03 | 1,605 | 1,623 | 1,605 | 1,617 | 7,100 |
2012/10/02 | 1,618 | 1,625 | 1,600 | 1,605 | 11,500 |
2012/10/01 | 1,623 | 1,624 | 1,610 | 1,621 | 10,000 |
2012/09/28 | 1,630 | 1,655 | 1,600 | 1,623 | 25,400 |
2012/09/27 | 1,580 | 1,620 | 1,580 | 1,619 | 26,000 |
2012/09/26 | 1,553 | 1,573 | 1,542 | 1,571 | 8,800 |
2012/09/25 | 1,569 | 1,570 | 1,551 | 1,554 | 18,600 |
2012/09/24 | 1,569 | 1,577 | 1,560 | 1,570 | 14,200 |
2012/09/21 | 1,559 | 1,564 | 1,543 | 1,556 | 11,600 |
2012/09/20 | 1,548 | 1,552 | 1,537 | 1,549 | 12,700 |
2012/09/19 | 1,537 | 1,542 | 1,537 | 1,539 | 9,000 |
2012/09/18 | 1,540 | 1,569 | 1,533 | 1,534 | 25,800 |
2012/09/14 | 1,534 | 1,538 | 1,512 | 1,512 | 14,300 |
2012/09/13 | 1,509 | 1,540 | 1,509 | 1,524 | 27,900 |
2012/09/12 | 1,496 | 1,498 | 1,483 | 1,486 | 5,200 |
2012/09/11 | 1,480 | 1,487 | 1,480 | 1,482 | 6,200 |
2012/09/10 | 1,480 | 1,484 | 1,473 | 1,478 | 5,800 |
2012/09/07 | 1,477 | 1,478 | 1,473 | 1,475 | 3,600 |
2012/09/06 | 1,475 | 1,475 | 1,472 | 1,472 | 6,400 |
2012/09/05 | 1,479 | 1,479 | 1,472 | 1,475 | 8,100 |
2012/09/04 | 1,478 | 1,482 | 1,478 | 1,478 | 4,400 |
2012/09/03 | 1,490 | 1,500 | 1,477 | 1,483 | 10,900 |
2012/08/31 | 1,483 | 1,486 | 1,473 | 1,486 | 5,500 |
2012/08/30 | 1,492 | 1,496 | 1,483 | 1,491 | 6,800 |
2012/08/29 | 1,488 | 1,495 | 1,488 | 1,493 | 3,600 |
2012/08/28 | 1,515 | 1,516 | 1,488 | 1,488 | 9,600 |
2012/08/27 | 1,520 | 1,522 | 1,512 | 1,516 | 11,700 |
2012/08/24 | 1,488 | 1,502 | 1,484 | 1,502 | 8,200 |
2012/08/23 | 1,487 | 1,487 | 1,483 | 1,483 | 4,200 |
2012/08/22 | 1,484 | 1,489 | 1,477 | 1,481 | 7,800 |
2012/08/21 | 1,488 | 1,490 | 1,482 | 1,484 | 12,600 |
2012/08/20 | 1,467 | 1,478 | 1,467 | 1,474 | 12,300 |
2012/08/17 | 1,459 | 1,467 | 1,459 | 1,467 | 8,700 |
2012/08/16 | 1,454 | 1,461 | 1,454 | 1,457 | 7,500 |
2012/08/15 | 1,456 | 1,460 | 1,453 | 1,455 | 8,900 |
2012/08/14 | 1,455 | 1,460 | 1,451 | 1,456 | 9,500 |
2012/08/13 | 1,450 | 1,465 | 1,450 | 1,450 | 11,000 |
2012/08/10 | 1,460 | 1,466 | 1,450 | 1,463 | 9,500 |
2012/08/09 | 1,459 | 1,459 | 1,451 | 1,458 | 7,200 |
2012/08/08 | 1,454 | 1,459 | 1,453 | 1,456 | 5,200 |
2012/08/07 | 1,459 | 1,460 | 1,454 | 1,456 | 7,700 |
2012/08/06 | 1,462 | 1,462 | 1,452 | 1,454 | 4,300 |
2012/08/03 | 1,453 | 1,459 | 1,450 | 1,452 | 3,100 |
2012/08/02 | 1,463 | 1,466 | 1,458 | 1,462 | 7,500 |
2012/08/01 | 1,454 | 1,463 | 1,450 | 1,463 | 13,900 |
2012/07/31 | 1,451 | 1,452 | 1,444 | 1,451 | 5,500 |
2012/07/30 | 1,448 | 1,451 | 1,445 | 1,451 | 5,400 |
2012/07/27 | 1,445 | 1,448 | 1,442 | 1,443 | 4,400 |
2012/07/26 | 1,444 | 1,445 | 1,442 | 1,442 | 4,900 |
2012/07/25 | 1,439 | 1,445 | 1,439 | 1,444 | 9,500 |
2012/07/24 | 1,440 | 1,446 | 1,439 | 1,442 | 11,800 |
2012/07/23 | 1,451 | 1,451 | 1,441 | 1,441 | 10,200 |
2012/07/20 | 1,454 | 1,454 | 1,443 | 1,447 | 5,600 |
2012/07/19 | 1,448 | 1,450 | 1,443 | 1,444 | 4,700 |
2012/07/18 | 1,451 | 1,451 | 1,440 | 1,440 | 5,800 |
2012/07/17 | 1,450 | 1,461 | 1,449 | 1,454 | 15,400 |
2012/07/13 | 1,442 | 1,445 | 1,435 | 1,435 | 7,100 |
2012/07/12 | 1,440 | 1,443 | 1,434 | 1,437 | 10,700 |
2012/07/11 | 1,436 | 1,438 | 1,433 | 1,436 | 3,800 |
2012/07/10 | 1,436 | 1,438 | 1,432 | 1,438 | 9,400 |
2012/07/09 | 1,441 | 1,445 | 1,439 | 1,439 | 6,600 |
2012/07/06 | 1,445 | 1,449 | 1,443 | 1,449 | 7,800 |
2012/07/05 | 1,434 | 1,448 | 1,434 | 1,445 | 7,300 |
2012/07/04 | 1,440 | 1,446 | 1,435 | 1,444 | 11,600 |
2012/07/03 | 1,447 | 1,447 | 1,438 | 1,440 | 10,500 |
2012/07/02 | 1,454 | 1,458 | 1,447 | 1,447 | 24,200 |
2012/06/29 | 1,454 | 1,454 | 1,445 | 1,453 | 31,100 |
2012/06/28 | 1,441 | 1,444 | 1,432 | 1,441 | 18,700 |
2012/06/27 | 1,424 | 1,450 | 1,422 | 1,443 | 101,200 |
2012/06/26 | 1,452 | 1,459 | 1,443 | 1,443 | 245,900 |
2012/06/25 | 1,460 | 1,465 | 1,458 | 1,460 | 44,700 |
2012/06/22 | 1,463 | 1,467 | 1,461 | 1,461 | 17,000 |
2012/06/21 | 1,465 | 1,468 | 1,460 | 1,465 | 13,200 |
2012/06/20 | 1,461 | 1,465 | 1,459 | 1,465 | 16,400 |
2012/06/19 | 1,460 | 1,463 | 1,457 | 1,459 | 10,700 |
2012/06/18 | 1,460 | 1,464 | 1,450 | 1,459 | 17,100 |
2012/06/15 | 1,463 | 1,464 | 1,451 | 1,452 | 14,100 |
2012/06/14 | 1,470 | 1,470 | 1,458 | 1,462 | 10,000 |
2012/06/13 | 1,468 | 1,475 | 1,460 | 1,472 | 12,500 |
2012/06/12 | 1,465 | 1,467 | 1,459 | 1,467 | 4,300 |
2012/06/11 | 1,477 | 1,477 | 1,467 | 1,468 | 9,900 |
2012/06/08 | 1,473 | 1,473 | 1,461 | 1,468 | 12,900 |
2012/06/07 | 1,465 | 1,467 | 1,456 | 1,463 | 7,100 |
2012/06/06 | 1,453 | 1,462 | 1,451 | 1,462 | 13,900 |
2012/06/05 | 1,462 | 1,462 | 1,451 | 1,459 | 7,600 |
2012/06/04 | 1,466 | 1,466 | 1,460 | 1,462 | 7,400 |
2012/06/01 | 1,485 | 1,485 | 1,470 | 1,475 | 13,300 |
2012/05/31 | 1,480 | 1,484 | 1,466 | 1,484 | 11,900 |
2012/05/30 | 1,472 | 1,489 | 1,463 | 1,488 | 12,100 |
2012/05/29 | 1,458 | 1,463 | 1,451 | 1,461 | 8,400 |
2012/05/28 | 1,447 | 1,454 | 1,445 | 1,449 | 4,600 |
2012/05/25 | 1,452 | 1,457 | 1,446 | 1,450 | 9,300 |
2012/05/24 | 1,470 | 1,470 | 1,451 | 1,451 | 7,800 |
2012/05/23 | 1,469 | 1,469 | 1,453 | 1,461 | 5,600 |
2012/05/22 | 1,467 | 1,475 | 1,453 | 1,459 | 9,800 |
2012/05/21 | 1,440 | 1,470 | 1,431 | 1,470 | 9,000 |
2012/05/18 | 1,430 | 1,437 | 1,421 | 1,426 | 14,700 |
2012/05/17 | 1,429 | 1,450 | 1,408 | 1,450 | 11,000 |
2012/05/16 | 1,417 | 1,418 | 1,402 | 1,405 | 10,200 |
2012/05/15 | 1,450 | 1,465 | 1,397 | 1,417 | 29,600 |
2012/05/14 | 1,481 | 1,483 | 1,448 | 1,448 | 24,500 |
2012/05/11 | 1,499 | 1,506 | 1,479 | 1,486 | 29,600 |
2012/05/10 | 1,441 | 1,495 | 1,441 | 1,490 | 40,800 |
2012/05/09 | 1,450 | 1,454 | 1,440 | 1,445 | 17,100 |
2012/05/08 | 1,457 | 1,457 | 1,438 | 1,456 | 8,900 |
2012/05/07 | 1,443 | 1,445 | 1,430 | 1,445 | 13,000 |
2012/05/02 | 1,440 | 1,459 | 1,440 | 1,448 | 8,400 |
2012/05/01 | 1,469 | 1,471 | 1,444 | 1,447 | 10,800 |
2012/04/27 | 1,457 | 1,474 | 1,455 | 1,460 | 15,000 |
2012/04/26 | 1,463 | 1,470 | 1,456 | 1,459 | 9,500 |
2012/04/25 | 1,457 | 1,472 | 1,454 | 1,462 | 9,600 |
2012/04/24 | 1,479 | 1,479 | 1,447 | 1,452 | 19,800 |
2012/04/23 | 1,480 | 1,499 | 1,475 | 1,481 | 14,800 |
2012/04/20 | 1,458 | 1,470 | 1,455 | 1,470 | 17,600 |
2012/04/19 | 1,450 | 1,455 | 1,448 | 1,453 | 13,800 |
2012/04/18 | 1,449 | 1,450 | 1,444 | 1,446 | 9,700 |
2012/04/17 | 1,449 | 1,449 | 1,434 | 1,444 | 10,800 |
2012/04/16 | 1,435 | 1,449 | 1,435 | 1,449 | 11,800 |
2012/04/13 | 1,425 | 1,430 | 1,418 | 1,430 | 11,100 |
2012/04/12 | 1,401 | 1,415 | 1,401 | 1,415 | 4,900 |
2012/04/11 | 1,399 | 1,405 | 1,395 | 1,399 | 8,200 |
2012/04/10 | 1,394 | 1,420 | 1,394 | 1,414 | 6,900 |
2012/04/09 | 1,405 | 1,411 | 1,388 | 1,399 | 10,800 |
2012/04/06 | 1,410 | 1,416 | 1,405 | 1,410 | 7,900 |
2012/04/05 | 1,396 | 1,408 | 1,386 | 1,407 | 10,900 |
2012/04/04 | 1,445 | 1,445 | 1,395 | 1,409 | 18,900 |
2012/04/03 | 1,448 | 1,449 | 1,436 | 1,447 | 15,800 |
2012/04/02 | 1,445 | 1,450 | 1,435 | 1,444 | 22,900 |
2012/03/30 | 1,420 | 1,429 | 1,420 | 1,429 | 17,300 |
2012/03/29 | 1,376 | 1,405 | 1,376 | 1,405 | 15,100 |
2012/03/28 | 1,366 | 1,378 | 1,366 | 1,378 | 11,200 |
2012/03/27 | 1,376 | 1,382 | 1,361 | 1,370 | 18,200 |
2012/03/26 | 1,380 | 1,383 | 1,376 | 1,376 | 11,700 |
2012/03/23 | 1,380 | 1,384 | 1,378 | 1,382 | 7,800 |
2012/03/22 | 1,375 | 1,385 | 1,368 | 1,377 | 13,800 |
2012/03/21 | 1,352 | 1,370 | 1,352 | 1,370 | 16,300 |
2012/03/19 | 1,348 | 1,349 | 1,341 | 1,346 | 9,700 |
2012/03/16 | 1,330 | 1,337 | 1,329 | 1,337 | 7,700 |
2012/03/15 | 1,325 | 1,333 | 1,325 | 1,329 | 5,400 |
2012/03/14 | 1,325 | 1,338 | 1,324 | 1,324 | 14,300 |
2012/03/13 | 1,330 | 1,330 | 1,322 | 1,324 | 6,500 |
2012/03/12 | 1,330 | 1,331 | 1,321 | 1,325 | 10,900 |
2012/03/09 | 1,314 | 1,325 | 1,311 | 1,320 | 11,900 |
2012/03/08 | 1,306 | 1,310 | 1,305 | 1,306 | 5,000 |
2012/03/07 | 1,300 | 1,306 | 1,290 | 1,306 | 10,000 |
2012/03/06 | 1,311 | 1,312 | 1,300 | 1,301 | 8,900 |
2012/03/05 | 1,297 | 1,308 | 1,297 | 1,304 | 7,300 |
2012/03/02 | 1,288 | 1,297 | 1,283 | 1,297 | 5,200 |
2012/03/01 | 1,289 | 1,291 | 1,285 | 1,288 | 4,000 |
2012/02/29 | 1,295 | 1,297 | 1,287 | 1,288 | 6,000 |
2012/02/28 | 1,293 | 1,299 | 1,280 | 1,286 | 13,100 |
2012/02/27 | 1,292 | 1,293 | 1,286 | 1,293 | 12,000 |
2012/02/24 | 1,292 | 1,292 | 1,287 | 1,289 | 5,800 |
2012/02/23 | 1,291 | 1,292 | 1,286 | 1,286 | 5,400 |
2012/02/22 | 1,285 | 1,289 | 1,281 | 1,289 | 8,300 |
2012/02/21 | 1,291 | 1,291 | 1,285 | 1,285 | 10,300 |
2012/02/20 | 1,296 | 1,298 | 1,287 | 1,291 | 12,100 |
2012/02/17 | 1,290 | 1,291 | 1,275 | 1,284 | 15,100 |
2012/02/16 | 1,293 | 1,293 | 1,275 | 1,281 | 5,300 |
2012/02/15 | 1,280 | 1,289 | 1,276 | 1,283 | 12,800 |
2012/02/14 | 1,294 | 1,297 | 1,274 | 1,276 | 14,200 |
2012/02/13 | 1,298 | 1,298 | 1,286 | 1,291 | 3,500 |
2012/02/10 | 1,283 | 1,294 | 1,283 | 1,285 | 5,000 |
2012/02/09 | 1,291 | 1,295 | 1,281 | 1,281 | 5,300 |
2012/02/08 | 1,288 | 1,294 | 1,277 | 1,290 | 4,800 |
2012/02/07 | 1,284 | 1,288 | 1,278 | 1,288 | 5,800 |
2012/02/06 | 1,299 | 1,299 | 1,282 | 1,288 | 5,300 |
2012/02/03 | 1,292 | 1,300 | 1,283 | 1,286 | 6,600 |
2012/02/02 | 1,284 | 1,299 | 1,284 | 1,291 | 5,000 |
2012/02/01 | 1,305 | 1,315 | 1,282 | 1,291 | 5,900 |
2012/01/31 | 1,304 | 1,309 | 1,295 | 1,300 | 6,400 |
2012/01/30 | 1,330 | 1,330 | 1,280 | 1,280 | 26,700 |
2012/01/27 | 1,299 | 1,341 | 1,296 | 1,335 | 29,800 |
2012/01/26 | 1,290 | 1,299 | 1,287 | 1,294 | 8,400 |
2012/01/25 | 1,297 | 1,297 | 1,290 | 1,294 | 4,000 |
2012/01/24 | 1,293 | 1,296 | 1,290 | 1,296 | 3,000 |
2012/01/23 | 1,300 | 1,300 | 1,281 | 1,287 | 6,600 |
2012/01/20 | 1,285 | 1,310 | 1,279 | 1,279 | 15,400 |
2012/01/19 | 1,283 | 1,283 | 1,275 | 1,280 | 3,400 |
2012/01/18 | 1,280 | 1,280 | 1,275 | 1,277 | 2,000 |
2012/01/17 | 1,279 | 1,280 | 1,275 | 1,277 | 2,500 |
2012/01/16 | 1,280 | 1,286 | 1,276 | 1,279 | 2,700 |
2012/01/13 | 1,272 | 1,290 | 1,272 | 1,290 | 9,600 |
2012/01/12 | 1,280 | 1,286 | 1,274 | 1,284 | 9,400 |
2012/01/11 | 1,282 | 1,282 | 1,274 | 1,277 | 4,800 |
2012/01/10 | 1,282 | 1,282 | 1,265 | 1,278 | 4,400 |
2012/01/06 | 1,270 | 1,282 | 1,270 | 1,282 | 8,300 |
2012/01/05 | 1,270 | 1,277 | 1,268 | 1,275 | 7,100 |
2012/01/04 | 1,270 | 1,275 | 1,264 | 1,268 | 6,100 |