1. HOME >
  2. 株価時系列 >
  3. 3097 >
  4. 2011年

3097 (株)物語コーポレーション の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,2681,2701,2621,2705,600211.67
2011-12-291,2701,2701,2601,2677,800211.17
2011-12-281,2561,2791,2531,27126,600211.83
2011-12-271,2981,3001,2901,29732,300216.17
2011-12-261,3001,3041,2971,30417,100217.33
2011-12-221,3001,3041,2981,2998,600216.50
2011-12-211,3001,3061,2981,30611,500217.67
2011-12-201,3121,3131,2991,3078,100217.83
2011-12-191,3051,3101,3011,3097,900218.17
2011-12-161,3011,3101,2991,3019,000216.83
2011-12-151,3001,3081,3001,3046,700217.33
2011-12-141,3021,3081,3001,3065,000217.67
2011-12-131,2961,3041,2961,3015,800216.83
2011-12-121,2961,3071,2931,29612,500216
2011-12-091,2901,2961,2851,2966,000216
2011-12-081,2831,2871,2831,2854,400214.17
2011-12-071,2851,2911,2781,28311,500213.83
2011-12-061,2971,2971,2891,2914,200215.17
2011-12-051,2881,2971,2881,2976,700216.17
2011-12-021,2921,2981,2881,2886,700214.67
2011-12-011,2961,3021,2891,2949,700215.67
2011-11-301,2951,2961,2901,2963,100216
2011-11-291,2911,2961,2841,2965,300216
2011-11-281,2861,2951,2851,2913,900215.17
2011-11-251,2901,2911,2741,27612,100212.67
2011-11-241,2771,2961,2771,2804,300213.33
2011-11-221,2781,2981,2771,2984,200216.33
2011-11-211,2801,2821,2761,2782,800213
2011-11-181,2931,2931,2671,2733,300212.17
2011-11-171,2821,2831,2501,26710,300211.17
2011-11-161,2851,2951,2851,28911,200214.83
2011-11-151,3001,3151,2951,3158,900219.17
2011-11-141,3001,3101,2971,3103,600218.33
2011-11-111,3001,3081,2931,3005,000216.67
2011-11-101,3151,3151,2901,3088,900218
2011-11-091,3151,3341,3111,3195,400219.83
2011-11-081,3201,3351,3121,3207,900220
2011-11-071,3091,3191,3091,3194,200219.83
2011-11-041,3071,3141,3071,3092,000218.17
2011-11-021,3051,3151,3001,3075,100217.83
2011-11-011,3011,3201,3011,3055,000217.50
2011-10-311,3201,3451,3161,3166,800219.33
2011-10-281,3001,3061,2961,3047,900217.33
2011-10-271,2911,2951,2811,2953,500215.83
2011-10-261,2911,2961,2831,2833,100213.83
2011-10-251,2951,2971,2861,2923,700215.33
2011-10-241,2991,2991,2851,2886,800214.67
2011-10-211,3001,3001,2811,2849,400214
2011-10-201,3071,3071,2851,2886,200214.67
2011-10-191,3001,3011,2831,2898,600214.83
2011-10-181,2831,2841,2761,2833,700213.83
2011-10-171,2881,2881,2641,2792,600213.17
2011-10-141,2751,2811,2601,2617,900210.17
2011-10-131,2901,2901,2731,2783,300213
2011-10-121,2901,2901,2601,2886,200214.67
2011-10-111,2601,2851,2601,2826,200213.67
2011-10-071,2511,2661,2511,2602,200210
2011-10-061,2601,2601,2401,2503,200208.33
2011-10-051,2501,2501,2371,2402,300206.67
2011-10-041,2851,2851,2361,2669,800211
2011-10-031,2931,3011,2881,2913,300215.17
2011-09-301,2811,3021,2751,2946,100215.67
2011-09-291,2361,2801,2301,28014,200213.33
2011-09-281,2101,2281,2011,22810,700204.67
2011-09-271,1951,2181,1801,21013,500201.67
2011-09-261,1901,1981,1501,17812,000196.33
2011-09-221,2061,2181,1981,2007,800200
2011-09-211,2201,2201,2031,2064,400201
2011-09-201,2201,2201,2021,2024,700200.33
2011-09-161,2001,2101,1791,2016,200200.17
2011-09-151,1671,1801,1651,1797,900196.50
2011-09-141,2061,2091,1501,16521,300194.17
2011-09-131,2211,2211,2001,2059,400200.83
2011-09-121,2211,2361,2021,20212,000200.33
2011-09-091,2301,2421,2301,2365,700206
2011-09-081,2261,2471,2201,2432,800207.17
2011-09-071,2211,2221,2131,2147,600202.33
2011-09-061,2291,2331,2151,2167,400202.67
2011-09-051,2481,2481,2241,2297,100204.83
2011-09-021,2551,2551,2381,23910,900206.50
2011-09-011,2691,2691,2511,25410,200209
2011-08-311,2921,2921,2511,2574,500209.50
2011-08-301,2791,2911,2701,2916,400215.17
2011-08-291,2411,2641,2411,2624,600210.33
2011-08-261,2531,2551,2391,2445,500207.33
2011-08-251,2501,2531,2351,2383,500206.33
2011-08-241,2591,2591,2341,2484,900208
2011-08-231,2311,2311,2051,2296,100204.83
2011-08-221,2801,2801,2251,2317,800205.17
2011-08-191,2131,2641,2131,25910,300209.83
2011-08-181,2801,2811,2531,2538,900208.83
2011-08-171,2811,2951,2801,2875,500214.50
2011-08-161,2891,3001,2781,2868,700214.33
2011-08-151,2811,2871,2721,2798,900213.17
2011-08-121,3001,3001,2511,25118,200208.50
2011-08-111,2501,3001,2301,30012,200216.67
2011-08-101,2811,2811,2501,27311,900212.17
2011-08-091,2291,2291,1501,22121,700203.50
2011-08-081,2701,2791,2541,25415,100209
2011-08-051,3021,3071,2621,26433,300210.67
2011-08-041,3351,3661,3351,3494,700224.83
2011-08-031,3501,3581,3341,3418,400223.50
2011-08-021,3651,3691,3571,3683,000228
2011-08-011,3511,3731,3511,3739,900228.83
2011-07-291,3401,3981,3331,35089,800225
2011-07-281,4271,4351,3451,37051,500228.33
2011-07-271,4171,4271,4031,42737,500237.83
2011-07-261,4041,4211,3901,41610,900236
2011-07-251,3861,4051,3861,40411,000234
2011-07-221,3401,3881,3231,38828,500231.33
2011-07-211,3721,3721,3221,34050,700223.33
2011-07-201,3901,3991,3701,38024,300230
2011-07-191,4081,4151,3951,39518,400232.50
2011-07-151,4301,4301,4031,42118,500236.83
2011-07-141,4381,4491,4341,44010,200240
2011-07-131,4301,4461,4271,4388,000239.67
2011-07-121,4471,4591,4301,43028,400238.33
2011-07-111,4481,4571,4441,44618,200241
2011-07-081,4551,4611,4481,45461,300242.33
2011-07-071,4491,4521,4411,45133,700241.83
2011-07-061,4471,4521,4381,45241,000242
2011-07-051,4321,4481,4291,44734,400241.17
2011-07-041,4011,4291,3951,42931,800238.17
2011-07-011,3771,3881,3681,38812,900231.33
2011-06-301,3621,3801,3621,36216,500227
2011-06-291,3731,3751,3551,36126,100226.83
2011-06-281,3701,3901,3571,38033,900230
2011-06-271,4221,4221,4001,41649,300236
2011-06-241,4431,4571,4321,43522,700239.17
2011-06-231,4351,4491,4351,43810,000239.67
2011-06-221,4251,4401,4241,4339,500238.83
2011-06-211,4291,4321,4001,4206,400236.67
2011-06-201,4351,4351,3751,39616,000232.67
2011-06-171,4511,4511,4361,4365,300239.33
2011-06-161,4441,4601,4431,4436,300240.50
2011-06-151,4751,4751,4441,44410,700240.67
2011-06-141,4331,4791,4321,47912,400246.50
2011-06-131,4791,4791,4341,44219,600240.33
2011-06-101,5101,5101,4651,46513,200244.17
2011-06-091,5001,5101,4891,49923,900249.83
2011-06-081,5171,5241,4901,49034,600248.33
2011-06-071,5191,5601,5101,53754,200256.17
2011-06-061,5051,5051,4851,4908,400248.33
2011-06-031,5101,5151,5001,5057,200250.83
2011-06-021,4921,5101,4771,49910,700249.83
2011-06-011,5101,5151,4921,50815,300251.33
2011-05-311,5081,5321,5001,50020,200250
2011-05-301,4401,4881,4401,48233,700247
2011-05-271,3591,4321,3581,43229,600238.67
2011-05-261,3361,3591,3341,3508,700225
2011-05-251,3161,3381,3161,3363,100222.67
2011-05-241,3321,3381,3161,3386,300223
2011-05-231,3421,3441,3101,3329,400222
2011-05-201,3421,3451,3351,3405,100223.33
2011-05-191,3531,3531,3421,3425,300223.67
2011-05-181,3481,3541,3401,3532,900225.50
2011-05-171,3511,3511,3311,3477,600224.50
2011-05-161,3451,3601,3301,3519,600225.17
2011-05-131,3701,3851,3391,35013,800225
2011-05-121,3511,3691,3471,36913,400228.17
2011-05-111,3211,3691,3211,35017,700225
2011-05-101,3201,3251,3111,32010,800220
2011-05-091,2951,3251,2911,32511,500220.83
2011-05-061,2921,2921,2821,2882,500214.67
2011-05-021,2881,2921,2801,2922,100215.33
2011-04-281,3001,3001,2811,2817,900213.50
2011-04-271,3001,3021,2941,2987,500216.33
2011-04-261,2901,3041,2901,3009,100216.67
2011-04-251,2931,2931,2651,2905,900215
2011-04-221,2701,2981,2471,29611,500216
2011-04-211,2241,2801,2201,2709,000211.67
2011-04-201,2091,2201,2001,2187,800203
2011-04-191,2041,2121,1901,2117,100201.83
2011-04-181,2161,2191,2001,2087,400201.33
2011-04-151,2241,2241,2001,2108,100201.67
2011-04-141,2101,2211,2101,2152,900202.50
2011-04-131,2011,2161,2001,2014,200200.17
2011-04-121,2201,2231,2001,2105,800201.67
2011-04-111,2191,2201,2051,2205,000203.33
2011-04-081,1841,2001,1811,2002,300200
2011-04-071,1751,1941,1701,1883,400198
2011-04-061,1851,1851,1701,1854,300197.50
2011-04-051,2051,2101,1801,1956,600199.17
2011-04-041,2201,2401,2011,2104,400201.67
2011-04-011,2161,2201,2101,2207,400203.33
2011-03-311,1791,2131,1791,2133,500202.17
2011-03-301,1751,1751,1581,1748,400195.67
2011-03-291,1571,2171,1571,1605,200193.33
2011-03-281,1551,1801,1501,16511,100194.17
2011-03-251,1711,1821,1551,1555,700192.50
2011-03-241,1851,1911,1611,1806,500196.67
2011-03-231,2001,2121,1801,1838,000197.17
2011-03-221,2251,2251,1501,18510,300197.50
2011-03-181,0851,1451,0751,13511,400189.17
2011-03-171,0011,0899811,07514,200179.17
2011-03-169501,0989401,03040,900171.67
2011-03-151,1101,12090098032,100163.33
2011-03-141,0111,1801,0111,15830,600193
2011-03-111,2981,3101,2901,31011,800218.33
2011-03-101,3171,3171,2981,3023,500217
2011-03-091,3061,3191,2981,3185,000219.67
2011-03-081,3051,3331,3001,3105,800218.33
2011-03-071,3131,3141,3011,3036,800217.17
2011-03-041,3071,3171,3071,3124,900218.67
2011-03-031,3011,3061,3001,3062,400217.67
2011-03-021,3021,3071,2991,3012,100216.83
2011-03-011,2991,3121,2991,30215,200217
2011-02-281,3061,3101,2981,2982,600216.33
2011-02-251,2881,3031,2881,3001,400216.67
2011-02-241,2811,3021,2681,28811,300214.67
2011-02-231,2901,3001,2811,3004,400216.67
2011-02-221,3001,3131,2951,3006,300216.67
2011-02-211,3101,3151,2981,31511,000219.17
2011-02-181,3101,3151,3061,3109,300218.33
2011-02-171,3021,3091,3001,3092,600218.17
2011-02-161,3061,3201,2971,2977,900216.17
2011-02-151,2831,3151,2831,31515,500219.17
2011-02-141,3011,3011,2701,28017,900213.33
2011-02-101,3001,3351,3001,31632,600219.33
2011-02-091,2751,2931,2751,29313,900215.50
2011-02-081,2551,2751,2551,2747,800212.33
2011-02-071,2651,2651,2531,2535,200208.83
2011-02-041,2501,2601,2501,2559,000209.17
2011-02-031,2541,2541,2471,2483,100208
2011-02-021,2551,2551,2461,2532,100208.83
2011-02-011,2501,2581,2431,2484,600208
2011-01-311,2501,2521,2441,2521,500208.67
2011-01-281,2551,2631,2501,25013,900208.33
2011-01-271,2601,2601,2501,2555,000209.17
2011-01-261,2601,2641,2511,2607,500210
2011-01-251,2931,2931,2371,25229,800208.67
2011-01-241,2071,2071,1951,2033,100200.50
2011-01-211,2101,2101,2031,2075,300201.17
2011-01-201,2061,2071,2011,2064,000201
2011-01-191,2031,2061,1931,2064,700201
2011-01-181,1961,2061,1961,2019,600200.17
2011-01-171,1651,1951,1651,1948,700199
2011-01-141,1551,1751,1551,1655,100194.17
2011-01-131,1601,1751,1531,15510,300192.50
2011-01-121,1561,1601,1561,1592,700193.17
2011-01-111,1601,1601,1501,1564,000192.67
2011-01-071,1561,1601,1521,1603,400193.33
2011-01-061,1591,1661,1541,1616,600193.50
2011-01-051,1601,1641,1531,1643,200194
2011-01-041,1501,1751,1481,1606,500193.33

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