3097 (株)物語コーポレーションの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,098	2,109	2,057	2,083	53,500	347.17
2012-12-27	2,200	2,205	2,124	2,154	50,400	359
2012-12-26	2,231	2,244	2,220	2,221	49,700	370.17
2012-12-25	2,263	2,269	2,246	2,268	99,900	378
2012-12-21	2,285	2,310	2,249	2,263	33,200	377.17
2012-12-20	2,298	2,307	2,276	2,277	25,800	379.50
2012-12-19	2,315	2,320	2,294	2,320	29,400	386.67
2012-12-18	2,283	2,300	2,276	2,297	22,500	382.83
2012-12-17	2,246	2,318	2,246	2,283	25,100	380.50
2012-12-14	2,278	2,280	2,238	2,246	36,100	374.33
2012-12-13	2,300	2,321	2,275	2,280	30,900	380
2012-12-12	2,329	2,350	2,304	2,304	17,600	384
2012-12-11	2,341	2,341	2,316	2,322	13,500	387
2012-12-10	2,375	2,375	2,333	2,341	20,700	390.17
2012-12-07	2,285	2,368	2,282	2,351	42,400	391.83
2012-12-06	2,236	2,264	2,220	2,263	20,200	377.17
2012-12-05	2,202	2,238	2,202	2,234	10,000	372.33
2012-12-04	2,232	2,242	2,181	2,196	34,500	366
2012-12-03	2,240	2,280	2,240	2,243	12,900	373.83
2012-11-30	2,231	2,322	2,231	2,266	37,400	377.67
2012-11-29	2,200	2,325	2,191	2,281	46,000	380.17
2012-11-28	2,143	2,190	2,143	2,171	21,000	361.83
2012-11-27	2,141	2,160	2,131	2,132	29,000	355.33
2012-11-26	2,166	2,166	2,122	2,140	31,300	356.67
2012-11-22	2,063	2,180	2,052	2,169	68,300	361.50
2012-11-21	1,973	2,041	1,973	2,041	27,000	340.17
2012-11-20	1,950	1,985	1,950	1,968	21,200	328
2012-11-19	1,917	1,949	1,894	1,947	26,700	324.50
2012-11-16	1,874	1,919	1,867	1,874	20,500	312.33
2012-11-15	1,846	1,878	1,846	1,872	21,600	312
2012-11-14	1,874	1,888	1,843	1,873	31,700	312.17
2012-11-13	1,921	1,949	1,880	1,903	30,000	317.17
2012-11-12	1,889	1,980	1,870	1,910	74,400	318.33
2012-11-09	1,810	1,820	1,792	1,809	16,000	301.50
2012-11-08	1,828	1,836	1,822	1,830	13,500	305
2012-11-07	1,825	1,848	1,816	1,838	12,900	306.33
2012-11-06	1,820	1,835	1,813	1,826	15,200	304.33
2012-11-05	1,817	1,832	1,797	1,817	10,900	302.83
2012-11-02	1,822	1,840	1,803	1,817	20,000	302.83
2012-11-01	1,800	1,821	1,790	1,804	19,400	300.67
2012-10-31	1,795	1,806	1,787	1,795	28,200	299.17
2012-10-30	1,875	1,878	1,795	1,821	33,300	303.50
2012-10-29	1,860	1,881	1,860	1,868	30,500	311.33
2012-10-26	1,800	1,845	1,800	1,835	23,200	305.83
2012-10-25	1,762	1,796	1,762	1,794	14,000	299
2012-10-24	1,749	1,775	1,732	1,762	19,900	293.67
2012-10-23	1,747	1,780	1,744	1,767	20,500	294.50
2012-10-22	1,709	1,757	1,698	1,735	22,800	289.17
2012-10-19	1,684	1,709	1,680	1,709	16,800	284.83
2012-10-18	1,677	1,681	1,674	1,678	12,500	279.67
2012-10-17	1,665	1,676	1,664	1,676	10,500	279.33
2012-10-16	1,645	1,664	1,645	1,660	12,800	276.67
2012-10-15	1,625	1,649	1,625	1,644	11,100	274
2012-10-12	1,642	1,647	1,619	1,624	18,100	270.67
2012-10-11	1,655	1,655	1,650	1,650	8,200	275
2012-10-10	1,677	1,677	1,648	1,649	10,800	274.83
2012-10-09	1,673	1,673	1,663	1,664	6,100	277.33
2012-10-05	1,650	1,665	1,642	1,660	17,400	276.67
2012-10-04	1,617	1,646	1,616	1,644	11,200	274
2012-10-03	1,605	1,623	1,605	1,617	7,100	269.50
2012-10-02	1,618	1,625	1,600	1,605	11,500	267.50
2012-10-01	1,623	1,624	1,610	1,621	10,000	270.17
2012-09-28	1,630	1,655	1,600	1,623	25,400	270.50
2012-09-27	1,580	1,620	1,580	1,619	26,000	269.83
2012-09-26	1,553	1,573	1,542	1,571	8,800	261.83
2012-09-25	1,569	1,570	1,551	1,554	18,600	259
2012-09-24	1,569	1,577	1,560	1,570	14,200	261.67
2012-09-21	1,559	1,564	1,543	1,556	11,600	259.33
2012-09-20	1,548	1,552	1,537	1,549	12,700	258.17
2012-09-19	1,537	1,542	1,537	1,539	9,000	256.50
2012-09-18	1,540	1,569	1,533	1,534	25,800	255.67
2012-09-14	1,534	1,538	1,512	1,512	14,300	252
2012-09-13	1,509	1,540	1,509	1,524	27,900	254
2012-09-12	1,496	1,498	1,483	1,486	5,200	247.67
2012-09-11	1,480	1,487	1,480	1,482	6,200	247
2012-09-10	1,480	1,484	1,473	1,478	5,800	246.33
2012-09-07	1,477	1,478	1,473	1,475	3,600	245.83
2012-09-06	1,475	1,475	1,472	1,472	6,400	245.33
2012-09-05	1,479	1,479	1,472	1,475	8,100	245.83
2012-09-04	1,478	1,482	1,478	1,478	4,400	246.33
2012-09-03	1,490	1,500	1,477	1,483	10,900	247.17
2012-08-31	1,483	1,486	1,473	1,486	5,500	247.67
2012-08-30	1,492	1,496	1,483	1,491	6,800	248.50
2012-08-29	1,488	1,495	1,488	1,493	3,600	248.83
2012-08-28	1,515	1,516	1,488	1,488	9,600	248
2012-08-27	1,520	1,522	1,512	1,516	11,700	252.67
2012-08-24	1,488	1,502	1,484	1,502	8,200	250.33
2012-08-23	1,487	1,487	1,483	1,483	4,200	247.17
2012-08-22	1,484	1,489	1,477	1,481	7,800	246.83
2012-08-21	1,488	1,490	1,482	1,484	12,600	247.33
2012-08-20	1,467	1,478	1,467	1,474	12,300	245.67
2012-08-17	1,459	1,467	1,459	1,467	8,700	244.50
2012-08-16	1,454	1,461	1,454	1,457	7,500	242.83
2012-08-15	1,456	1,460	1,453	1,455	8,900	242.50
2012-08-14	1,455	1,460	1,451	1,456	9,500	242.67
2012-08-13	1,450	1,465	1,450	1,450	11,000	241.67
2012-08-10	1,460	1,466	1,450	1,463	9,500	243.83
2012-08-09	1,459	1,459	1,451	1,458	7,200	243
2012-08-08	1,454	1,459	1,453	1,456	5,200	242.67
2012-08-07	1,459	1,460	1,454	1,456	7,700	242.67
2012-08-06	1,462	1,462	1,452	1,454	4,300	242.33
2012-08-03	1,453	1,459	1,450	1,452	3,100	242
2012-08-02	1,463	1,466	1,458	1,462	7,500	243.67
2012-08-01	1,454	1,463	1,450	1,463	13,900	243.83
2012-07-31	1,451	1,452	1,444	1,451	5,500	241.83
2012-07-30	1,448	1,451	1,445	1,451	5,400	241.83
2012-07-27	1,445	1,448	1,442	1,443	4,400	240.50
2012-07-26	1,444	1,445	1,442	1,442	4,900	240.33
2012-07-25	1,439	1,445	1,439	1,444	9,500	240.67
2012-07-24	1,440	1,446	1,439	1,442	11,800	240.33
2012-07-23	1,451	1,451	1,441	1,441	10,200	240.17
2012-07-20	1,454	1,454	1,443	1,447	5,600	241.17
2012-07-19	1,448	1,450	1,443	1,444	4,700	240.67
2012-07-18	1,451	1,451	1,440	1,440	5,800	240
2012-07-17	1,450	1,461	1,449	1,454	15,400	242.33
2012-07-13	1,442	1,445	1,435	1,435	7,100	239.17
2012-07-12	1,440	1,443	1,434	1,437	10,700	239.50
2012-07-11	1,436	1,438	1,433	1,436	3,800	239.33
2012-07-10	1,436	1,438	1,432	1,438	9,400	239.67
2012-07-09	1,441	1,445	1,439	1,439	6,600	239.83
2012-07-06	1,445	1,449	1,443	1,449	7,800	241.50
2012-07-05	1,434	1,448	1,434	1,445	7,300	240.83
2012-07-04	1,440	1,446	1,435	1,444	11,600	240.67
2012-07-03	1,447	1,447	1,438	1,440	10,500	240
2012-07-02	1,454	1,458	1,447	1,447	24,200	241.17
2012-06-29	1,454	1,454	1,445	1,453	31,100	242.17
2012-06-28	1,441	1,444	1,432	1,441	18,700	240.17
2012-06-27	1,424	1,450	1,422	1,443	101,200	240.50
2012-06-26	1,452	1,459	1,443	1,443	245,900	240.50
2012-06-25	1,460	1,465	1,458	1,460	44,700	243.33
2012-06-22	1,463	1,467	1,461	1,461	17,000	243.50
2012-06-21	1,465	1,468	1,460	1,465	13,200	244.17
2012-06-20	1,461	1,465	1,459	1,465	16,400	244.17
2012-06-19	1,460	1,463	1,457	1,459	10,700	243.17
2012-06-18	1,460	1,464	1,450	1,459	17,100	243.17
2012-06-15	1,463	1,464	1,451	1,452	14,100	242
2012-06-14	1,470	1,470	1,458	1,462	10,000	243.67
2012-06-13	1,468	1,475	1,460	1,472	12,500	245.33
2012-06-12	1,465	1,467	1,459	1,467	4,300	244.50
2012-06-11	1,477	1,477	1,467	1,468	9,900	244.67
2012-06-08	1,473	1,473	1,461	1,468	12,900	244.67
2012-06-07	1,465	1,467	1,456	1,463	7,100	243.83
2012-06-06	1,453	1,462	1,451	1,462	13,900	243.67
2012-06-05	1,462	1,462	1,451	1,459	7,600	243.17
2012-06-04	1,466	1,466	1,460	1,462	7,400	243.67
2012-06-01	1,485	1,485	1,470	1,475	13,300	245.83
2012-05-31	1,480	1,484	1,466	1,484	11,900	247.33
2012-05-30	1,472	1,489	1,463	1,488	12,100	248
2012-05-29	1,458	1,463	1,451	1,461	8,400	243.50
2012-05-28	1,447	1,454	1,445	1,449	4,600	241.50
2012-05-25	1,452	1,457	1,446	1,450	9,300	241.67
2012-05-24	1,470	1,470	1,451	1,451	7,800	241.83
2012-05-23	1,469	1,469	1,453	1,461	5,600	243.50
2012-05-22	1,467	1,475	1,453	1,459	9,800	243.17
2012-05-21	1,440	1,470	1,431	1,470	9,000	245
2012-05-18	1,430	1,437	1,421	1,426	14,700	237.67
2012-05-17	1,429	1,450	1,408	1,450	11,000	241.67
2012-05-16	1,417	1,418	1,402	1,405	10,200	234.17
2012-05-15	1,450	1,465	1,397	1,417	29,600	236.17
2012-05-14	1,481	1,483	1,448	1,448	24,500	241.33
2012-05-11	1,499	1,506	1,479	1,486	29,600	247.67
2012-05-10	1,441	1,495	1,441	1,490	40,800	248.33
2012-05-09	1,450	1,454	1,440	1,445	17,100	240.83
2012-05-08	1,457	1,457	1,438	1,456	8,900	242.67
2012-05-07	1,443	1,445	1,430	1,445	13,000	240.83
2012-05-02	1,440	1,459	1,440	1,448	8,400	241.33
2012-05-01	1,469	1,471	1,444	1,447	10,800	241.17
2012-04-27	1,457	1,474	1,455	1,460	15,000	243.33
2012-04-26	1,463	1,470	1,456	1,459	9,500	243.17
2012-04-25	1,457	1,472	1,454	1,462	9,600	243.67
2012-04-24	1,479	1,479	1,447	1,452	19,800	242
2012-04-23	1,480	1,499	1,475	1,481	14,800	246.83
2012-04-20	1,458	1,470	1,455	1,470	17,600	245
2012-04-19	1,450	1,455	1,448	1,453	13,800	242.17
2012-04-18	1,449	1,450	1,444	1,446	9,700	241
2012-04-17	1,449	1,449	1,434	1,444	10,800	240.67
2012-04-16	1,435	1,449	1,435	1,449	11,800	241.50
2012-04-13	1,425	1,430	1,418	1,430	11,100	238.33
2012-04-12	1,401	1,415	1,401	1,415	4,900	235.83
2012-04-11	1,399	1,405	1,395	1,399	8,200	233.17
2012-04-10	1,394	1,420	1,394	1,414	6,900	235.67
2012-04-09	1,405	1,411	1,388	1,399	10,800	233.17
2012-04-06	1,410	1,416	1,405	1,410	7,900	235
2012-04-05	1,396	1,408	1,386	1,407	10,900	234.50
2012-04-04	1,445	1,445	1,395	1,409	18,900	234.83
2012-04-03	1,448	1,449	1,436	1,447	15,800	241.17
2012-04-02	1,445	1,450	1,435	1,444	22,900	240.67
2012-03-30	1,420	1,429	1,420	1,429	17,300	238.17
2012-03-29	1,376	1,405	1,376	1,405	15,100	234.17
2012-03-28	1,366	1,378	1,366	1,378	11,200	229.67
2012-03-27	1,376	1,382	1,361	1,370	18,200	228.33
2012-03-26	1,380	1,383	1,376	1,376	11,700	229.33
2012-03-23	1,380	1,384	1,378	1,382	7,800	230.33
2012-03-22	1,375	1,385	1,368	1,377	13,800	229.50
2012-03-21	1,352	1,370	1,352	1,370	16,300	228.33
2012-03-19	1,348	1,349	1,341	1,346	9,700	224.33
2012-03-16	1,330	1,337	1,329	1,337	7,700	222.83
2012-03-15	1,325	1,333	1,325	1,329	5,400	221.50
2012-03-14	1,325	1,338	1,324	1,324	14,300	220.67
2012-03-13	1,330	1,330	1,322	1,324	6,500	220.67
2012-03-12	1,330	1,331	1,321	1,325	10,900	220.83
2012-03-09	1,314	1,325	1,311	1,320	11,900	220
2012-03-08	1,306	1,310	1,305	1,306	5,000	217.67
2012-03-07	1,300	1,306	1,290	1,306	10,000	217.67
2012-03-06	1,311	1,312	1,300	1,301	8,900	216.83
2012-03-05	1,297	1,308	1,297	1,304	7,300	217.33
2012-03-02	1,288	1,297	1,283	1,297	5,200	216.17
2012-03-01	1,289	1,291	1,285	1,288	4,000	214.67
2012-02-29	1,295	1,297	1,287	1,288	6,000	214.67
2012-02-28	1,293	1,299	1,280	1,286	13,100	214.33
2012-02-27	1,292	1,293	1,286	1,293	12,000	215.50
2012-02-24	1,292	1,292	1,287	1,289	5,800	214.83
2012-02-23	1,291	1,292	1,286	1,286	5,400	214.33
2012-02-22	1,285	1,289	1,281	1,289	8,300	214.83
2012-02-21	1,291	1,291	1,285	1,285	10,300	214.17
2012-02-20	1,296	1,298	1,287	1,291	12,100	215.17
2012-02-17	1,290	1,291	1,275	1,284	15,100	214
2012-02-16	1,293	1,293	1,275	1,281	5,300	213.50
2012-02-15	1,280	1,289	1,276	1,283	12,800	213.83
2012-02-14	1,294	1,297	1,274	1,276	14,200	212.67
2012-02-13	1,298	1,298	1,286	1,291	3,500	215.17
2012-02-10	1,283	1,294	1,283	1,285	5,000	214.17
2012-02-09	1,291	1,295	1,281	1,281	5,300	213.50
2012-02-08	1,288	1,294	1,277	1,290	4,800	215
2012-02-07	1,284	1,288	1,278	1,288	5,800	214.67
2012-02-06	1,299	1,299	1,282	1,288	5,300	214.67
2012-02-03	1,292	1,300	1,283	1,286	6,600	214.33
2012-02-02	1,284	1,299	1,284	1,291	5,000	215.17
2012-02-01	1,305	1,315	1,282	1,291	5,900	215.17
2012-01-31	1,304	1,309	1,295	1,300	6,400	216.67
2012-01-30	1,330	1,330	1,280	1,280	26,700	213.33
2012-01-27	1,299	1,341	1,296	1,335	29,800	222.50
2012-01-26	1,290	1,299	1,287	1,294	8,400	215.67
2012-01-25	1,297	1,297	1,290	1,294	4,000	215.67
2012-01-24	1,293	1,296	1,290	1,296	3,000	216
2012-01-23	1,300	1,300	1,281	1,287	6,600	214.50
2012-01-20	1,285	1,310	1,279	1,279	15,400	213.17
2012-01-19	1,283	1,283	1,275	1,280	3,400	213.33
2012-01-18	1,280	1,280	1,275	1,277	2,000	212.83
2012-01-17	1,279	1,280	1,275	1,277	2,500	212.83
2012-01-16	1,280	1,286	1,276	1,279	2,700	213.17
2012-01-13	1,272	1,290	1,272	1,290	9,600	215
2012-01-12	1,280	1,286	1,274	1,284	9,400	214
2012-01-11	1,282	1,282	1,274	1,277	4,800	212.83
2012-01-10	1,282	1,282	1,265	1,278	4,400	213
2012-01-06	1,270	1,282	1,270	1,282	8,300	213.67
2012-01-05	1,270	1,277	1,268	1,275	7,100	212.50
2012-01-04	1,270	1,275	1,264	1,268	6,100	211.33

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3097 (株)物語コーポレーション の時系列データ [2012年度]

3097 (株)物語コーポレーションの時系列データ [2012年度]