3097 (株)物語コーポレーション の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 1,165 | 1,165 | 1,150 | 1,160 | 2,400 | 193.33 |
| 2010-12-29 | 1,136 | 1,165 | 1,128 | 1,165 | 6,800 | 194.17 |
| 2010-12-28 | 1,111 | 1,140 | 1,101 | 1,140 | 17,300 | 190 |
| 2010-12-27 | 1,207 | 1,210 | 1,204 | 1,210 | 13,700 | 201.67 |
| 2010-12-24 | 1,207 | 1,210 | 1,200 | 1,207 | 17,300 | 201.17 |
| 2010-12-22 | 1,203 | 1,209 | 1,202 | 1,208 | 6,200 | 201.33 |
| 2010-12-21 | 1,205 | 1,210 | 1,200 | 1,210 | 13,300 | 201.67 |
| 2010-12-20 | 1,211 | 1,212 | 1,205 | 1,212 | 7,900 | 202 |
| 2010-12-17 | 1,212 | 1,214 | 1,209 | 1,213 | 8,400 | 202.17 |
| 2010-12-16 | 1,209 | 1,215 | 1,208 | 1,212 | 8,900 | 202 |
| 2010-12-15 | 1,214 | 1,215 | 1,209 | 1,209 | 4,000 | 201.50 |
| 2010-12-14 | 1,201 | 1,210 | 1,201 | 1,209 | 7,800 | 201.50 |
| 2010-12-13 | 1,202 | 1,208 | 1,201 | 1,208 | 14,600 | 201.33 |
| 2010-12-10 | 1,190 | 1,208 | 1,187 | 1,202 | 11,200 | 200.33 |
| 2010-12-09 | 1,200 | 1,207 | 1,199 | 1,204 | 11,600 | 200.67 |
| 2010-12-08 | 1,200 | 1,220 | 1,199 | 1,206 | 9,800 | 201 |
| 2010-12-07 | 1,187 | 1,200 | 1,182 | 1,200 | 6,900 | 200 |
| 2010-12-06 | 1,172 | 1,175 | 1,165 | 1,175 | 5,600 | 195.83 |
| 2010-12-03 | 1,128 | 1,158 | 1,127 | 1,147 | 18,600 | 191.17 |
| 2010-12-02 | 1,120 | 1,128 | 1,114 | 1,128 | 9,700 | 188 |
| 2010-12-01 | 1,145 | 1,145 | 1,100 | 1,128 | 11,500 | 188 |
| 2010-11-30 | 1,194 | 1,194 | 1,152 | 1,157 | 12,800 | 192.83 |
| 2010-11-29 | 1,209 | 1,209 | 1,160 | 1,190 | 8,600 | 198.33 |
| 2010-11-26 | 1,227 | 1,232 | 1,201 | 1,216 | 7,600 | 202.67 |
| 2010-11-25 | 3,605 | 3,680 | 3,500 | 3,680 | 2,800 | 204.44 |
| 2010-11-24 | 3,580 | 3,710 | 3,580 | 3,620 | 4,700 | 201.11 |
| 2010-11-22 | 3,530 | 3,595 | 3,505 | 3,570 | 3,700 | 198.33 |
| 2010-11-19 | 3,400 | 3,470 | 3,390 | 3,470 | 2,800 | 192.78 |
| 2010-11-18 | 3,380 | 3,390 | 3,365 | 3,390 | 2,000 | 188.33 |
| 2010-11-17 | 3,380 | 3,400 | 3,345 | 3,380 | 2,500 | 187.78 |
| 2010-11-16 | 3,330 | 3,395 | 3,325 | 3,360 | 800 | 186.67 |
| 2010-11-15 | 3,385 | 3,385 | 3,250 | 3,330 | 3,500 | 185 |
| 2010-11-12 | 3,210 | 3,400 | 3,210 | 3,380 | 7,700 | 187.78 |
| 2010-11-11 | 3,100 | 3,165 | 3,100 | 3,130 | 3,000 | 173.89 |
| 2010-11-10 | 2,981 | 3,070 | 2,920 | 3,070 | 8,700 | 170.56 |
| 2010-11-09 | 3,040 | 3,045 | 3,020 | 3,020 | 1,900 | 167.78 |
| 2010-11-08 | 3,030 | 3,040 | 3,025 | 3,040 | 600 | 168.89 |
| 2010-11-05 | 3,025 | 3,025 | 3,020 | 3,020 | 300 | 167.78 |
| 2010-11-04 | 3,020 | 3,030 | 3,020 | 3,030 | 300 | 168.33 |
| 2010-11-02 | 3,040 | 3,040 | 3,020 | 3,020 | 200 | 167.78 |
| 2010-11-01 | 3,025 | 3,025 | 3,025 | 3,025 | 100 | 168.06 |
| 2010-10-29 | 3,025 | 3,030 | 3,020 | 3,020 | 1,200 | 167.78 |
| 2010-10-28 | 3,020 | 3,020 | 3,020 | 3,020 | 500 | 167.78 |
| 2010-10-27 | 3,030 | 3,030 | 3,015 | 3,015 | 1,200 | 167.50 |
| 2010-10-26 | 3,020 | 3,020 | 3,020 | 3,020 | 300 | 167.78 |
| 2010-10-25 | 3,010 | 3,020 | 3,010 | 3,015 | 400 | 167.50 |
| 2010-10-22 | 3,030 | 3,030 | 3,000 | 3,010 | 1,500 | 167.22 |
| 2010-10-21 | 3,040 | 3,040 | 3,030 | 3,030 | 1,100 | 168.33 |
| 2010-10-20 | 3,045 | 3,045 | 3,030 | 3,030 | 1,400 | 168.33 |
| 2010-10-19 | 3,035 | 3,035 | 3,030 | 3,030 | 600 | 168.33 |
| 2010-10-18 | 3,040 | 3,040 | 3,030 | 3,030 | 700 | 168.33 |
| 2010-10-15 | 3,035 | 3,050 | 3,035 | 3,040 | 1,100 | 168.89 |
| 2010-10-14 | 3,055 | 3,055 | 3,040 | 3,040 | 300 | 168.89 |
| 2010-10-13 | 3,040 | 3,050 | 3,040 | 3,040 | 1,100 | 168.89 |
| 2010-10-12 | 3,045 | 3,045 | 3,030 | 3,030 | 1,200 | 168.33 |
| 2010-10-08 | 3,040 | 3,040 | 3,035 | 3,035 | 1,500 | 168.61 |
| 2010-10-07 | 3,040 | 3,050 | 3,040 | 3,050 | 3,000 | 169.44 |
| 2010-10-06 | 3,050 | 3,055 | 3,030 | 3,035 | 3,400 | 168.61 |
| 2010-10-05 | 3,030 | 3,050 | 3,015 | 3,050 | 1,000 | 169.44 |
| 2010-10-04 | 3,030 | 3,050 | 3,030 | 3,030 | 1,100 | 168.33 |
| 2010-10-01 | 3,065 | 3,065 | 3,030 | 3,030 | 700 | 168.33 |
| 2010-09-30 | 3,035 | 3,035 | 3,020 | 3,030 | 500 | 168.33 |
| 2010-09-29 | 3,065 | 3,065 | 3,030 | 3,030 | 2,000 | 168.33 |
| 2010-09-28 | 3,045 | 3,090 | 3,045 | 3,065 | 1,300 | 170.28 |
| 2010-09-27 | 3,010 | 3,035 | 3,005 | 3,030 | 1,100 | 168.33 |
| 2010-09-24 | 3,035 | 3,035 | 3,005 | 3,005 | 1,400 | 166.94 |
| 2010-09-22 | 3,015 | 3,030 | 3,015 | 3,025 | 700 | 168.06 |
| 2010-09-21 | 3,030 | 3,030 | 2,998 | 3,000 | 2,100 | 166.67 |
| 2010-09-17 | 3,020 | 3,020 | 2,987 | 2,987 | 1,300 | 165.94 |
| 2010-09-16 | 2,980 | 2,980 | 2,962 | 2,970 | 1,300 | 165 |
| 2010-09-15 | 2,932 | 2,996 | 2,931 | 2,960 | 2,500 | 164.44 |
| 2010-09-14 | 2,923 | 2,927 | 2,923 | 2,927 | 1,100 | 162.61 |
| 2010-09-13 | 2,912 | 2,928 | 2,912 | 2,923 | 900 | 162.39 |
| 2010-09-10 | 2,930 | 2,933 | 2,908 | 2,911 | 1,200 | 161.72 |
| 2010-09-09 | 2,895 | 2,920 | 2,881 | 2,920 | 2,700 | 162.22 |
| 2010-09-08 | 2,889 | 2,899 | 2,880 | 2,895 | 1,300 | 160.83 |
| 2010-09-07 | 2,870 | 2,879 | 2,865 | 2,879 | 600 | 159.94 |
| 2010-09-06 | 2,863 | 2,880 | 2,863 | 2,864 | 2,300 | 159.11 |
| 2010-09-03 | 2,880 | 2,886 | 2,866 | 2,866 | 900 | 159.22 |
| 2010-09-02 | 2,888 | 2,888 | 2,861 | 2,866 | 3,300 | 159.22 |
| 2010-09-01 | 2,870 | 2,895 | 2,860 | 2,869 | 4,600 | 159.39 |
| 2010-08-31 | 2,900 | 2,947 | 2,900 | 2,947 | 1,200 | 163.72 |
| 2010-08-30 | 2,937 | 2,945 | 2,901 | 2,902 | 1,400 | 161.22 |
| 2010-08-27 | 2,948 | 2,948 | 2,948 | 2,948 | 100 | 163.78 |
| 2010-08-26 | 2,908 | 2,949 | 2,908 | 2,949 | 800 | 163.83 |
| 2010-08-25 | 2,940 | 2,940 | 2,902 | 2,902 | 1,100 | 161.22 |
| 2010-08-24 | 2,955 | 2,955 | 2,930 | 2,940 | 800 | 163.33 |
| 2010-08-23 | 2,990 | 2,990 | 2,960 | 2,960 | 1,300 | 164.44 |
| 2010-08-20 | 2,980 | 2,980 | 2,955 | 2,955 | 1,000 | 164.17 |
| 2010-08-19 | 2,950 | 2,980 | 2,950 | 2,980 | 400 | 165.56 |
| 2010-08-18 | 3,000 | 3,000 | 2,934 | 2,990 | 600 | 166.11 |
| 2010-08-17 | 2,999 | 3,000 | 2,899 | 2,995 | 1,600 | 166.39 |
| 2010-08-16 | 2,970 | 2,990 | 2,970 | 2,990 | 400 | 166.11 |
| 2010-08-13 | 2,980 | 2,980 | 2,900 | 2,970 | 1,200 | 165 |
| 2010-08-12 | 2,970 | 3,000 | 2,930 | 3,000 | 1,600 | 166.67 |
| 2010-08-11 | 3,060 | 3,060 | 3,000 | 3,000 | 300 | 166.67 |
| 2010-08-10 | 3,005 | 3,050 | 2,965 | 2,965 | 1,400 | 164.72 |
| 2010-08-09 | 3,015 | 3,015 | 3,010 | 3,010 | 500 | 167.22 |
| 2010-08-06 | 3,010 | 3,020 | 3,010 | 3,015 | 1,000 | 167.50 |
| 2010-08-05 | 3,090 | 3,090 | 3,010 | 3,010 | 400 | 167.22 |
| 2010-08-04 | 3,050 | 3,050 | 3,000 | 3,000 | 1,300 | 166.67 |
| 2010-08-03 | 3,055 | 3,055 | 3,010 | 3,040 | 1,200 | 168.89 |
| 2010-08-02 | 3,105 | 3,105 | 3,020 | 3,105 | 2,700 | 172.50 |
| 2010-07-30 | 3,110 | 3,120 | 3,105 | 3,105 | 2,000 | 172.50 |
| 2010-07-29 | 3,250 | 3,250 | 3,130 | 3,190 | 1,200 | 177.22 |
| 2010-07-28 | 3,195 | 3,205 | 3,100 | 3,200 | 1,600 | 177.78 |
| 2010-07-27 | 3,200 | 3,220 | 3,190 | 3,190 | 700 | 177.22 |
| 2010-07-26 | 3,170 | 3,240 | 3,170 | 3,240 | 200 | 180 |
| 2010-07-23 | 3,200 | 3,215 | 3,170 | 3,170 | 1,700 | 176.11 |
| 2010-07-22 | 3,300 | 3,320 | 3,255 | 3,320 | 500 | 184.44 |
| 2010-07-21 | 3,485 | 3,485 | 3,255 | 3,325 | 1,400 | 184.72 |
| 2010-07-20 | 3,230 | 3,510 | 3,230 | 3,510 | 600 | 195 |
| 2010-07-16 | 3,090 | 3,090 | 3,090 | 3,090 | 200 | 171.67 |
| 2010-07-15 | 3,105 | 3,105 | 3,085 | 3,085 | 600 | 171.39 |
| 2010-07-14 | 3,155 | 3,155 | 3,115 | 3,115 | 200 | 173.06 |
| 2010-07-13 | 3,220 | 3,220 | 3,220 | 3,220 | 200 | 178.89 |
| 2010-07-12 | 3,245 | 3,300 | 3,230 | 3,230 | 700 | 179.44 |
| 2010-07-09 | 3,290 | 3,290 | 3,290 | 3,290 | 200 | 182.78 |
| 2010-07-08 | 3,230 | 3,260 | 3,230 | 3,250 | 400 | 180.56 |
| 2010-07-07 | 3,300 | 3,300 | 3,300 | 3,300 | 200 | 183.33 |
| 2010-07-06 | 3,300 | 3,300 | 3,300 | 3,300 | 400 | 183.33 |
| 2010-07-02 | 3,220 | 3,220 | 3,220 | 3,220 | 400 | 178.89 |
| 2010-07-01 | 3,105 | 3,105 | 3,060 | 3,085 | 500 | 171.39 |
| 2010-06-30 | 3,350 | 3,350 | 3,200 | 3,200 | 400 | 177.78 |
| 2010-06-29 | 3,465 | 3,465 | 3,410 | 3,410 | 900 | 189.44 |
| 2010-06-28 | 3,625 | 3,630 | 3,605 | 3,605 | 800 | 200.28 |
| 2010-06-25 | 3,770 | 3,870 | 3,770 | 3,860 | 700 | 214.44 |
分割・併合履歴 ： [2023-02-27]1株→3株 [2021-02-25]1株→2株 [2010-11-26]1株→3株
