3097 (株)物語コーポレーションの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	8,540	8,540	8,420	8,460	26,200	1,410
2019-12-27	8,330	8,540	8,330	8,520	113,000	1,420
2019-12-26	8,380	8,390	8,320	8,360	141,700	1,393.33
2019-12-25	8,440	8,440	8,320	8,350	123,600	1,391.67
2019-12-24	8,450	8,500	8,410	8,420	58,000	1,403.33
2019-12-23	8,600	8,600	8,460	8,490	105,400	1,415
2019-12-20	8,480	8,600	8,450	8,570	81,800	1,428.33
2019-12-19	8,480	8,560	8,480	8,500	52,900	1,416.67
2019-12-18	8,450	8,540	8,400	8,530	46,300	1,421.67
2019-12-17	8,420	8,440	8,280	8,440	77,000	1,406.67
2019-12-16	8,530	8,530	8,390	8,390	73,900	1,398.33
2019-12-13	8,530	8,560	8,400	8,400	77,200	1,400
2019-12-12	8,580	8,580	8,410	8,410	58,300	1,401.67
2019-12-11	8,600	8,640	8,570	8,600	29,200	1,433.33
2019-12-10	8,650	8,740	8,630	8,640	33,100	1,440
2019-12-09	8,690	8,690	8,610	8,660	36,600	1,443.33
2019-12-06	8,730	8,730	8,640	8,640	25,600	1,440
2019-12-05	8,700	8,700	8,620	8,690	26,200	1,448.33
2019-12-04	8,650	8,700	8,630	8,700	27,200	1,450
2019-12-03	8,600	8,680	8,560	8,670	40,100	1,445
2019-12-02	8,690	8,740	8,630	8,630	29,900	1,438.33
2019-11-29	8,630	8,650	8,590	8,620	31,500	1,436.67
2019-11-28	8,630	8,630	8,560	8,590	35,100	1,431.67
2019-11-27	8,670	8,670	8,550	8,570	40,600	1,428.33
2019-11-26	8,580	8,630	8,560	8,620	29,800	1,436.67
2019-11-25	8,580	8,650	8,520	8,560	37,300	1,426.67
2019-11-22	8,510	8,620	8,480	8,500	33,900	1,416.67
2019-11-21	8,560	8,640	8,430	8,520	43,700	1,420
2019-11-20	8,530	8,600	8,530	8,560	45,500	1,426.67
2019-11-19	8,470	8,530	8,450	8,520	42,600	1,420
2019-11-18	8,430	8,520	8,350	8,470	40,500	1,411.67
2019-11-15	8,300	8,430	8,210	8,380	62,000	1,396.67
2019-11-14	8,400	8,440	8,300	8,310	45,100	1,385
2019-11-13	8,440	8,610	8,330	8,360	87,200	1,393.33
2019-11-12	8,520	8,530	8,230	8,500	121,900	1,416.67
2019-11-11	8,600	8,790	8,520	8,540	171,500	1,423.33
2019-11-08	9,270	9,280	9,120	9,170	54,800	1,528.33
2019-11-07	9,310	9,320	9,150	9,250	43,500	1,541.67
2019-11-06	9,320	9,320	9,220	9,270	30,400	1,545
2019-11-05	9,300	9,330	9,240	9,300	26,000	1,550
2019-11-01	9,320	9,340	9,230	9,260	25,600	1,543.33
2019-10-31	9,350	9,420	9,350	9,360	18,700	1,560
2019-10-30	9,320	9,360	9,290	9,340	30,000	1,556.67
2019-10-29	9,320	9,400	9,290	9,290	25,900	1,548.33
2019-10-28	9,450	9,450	9,320	9,340	18,800	1,556.67
2019-10-25	9,350	9,490	9,350	9,440	22,200	1,573.33
2019-10-24	9,360	9,440	9,350	9,350	21,500	1,558.33
2019-10-23	9,470	9,470	9,350	9,360	25,600	1,560
2019-10-21	9,560	9,580	9,470	9,480	21,400	1,580
2019-10-18	9,700	9,720	9,530	9,560	30,000	1,593.33
2019-10-17	9,790	9,790	9,550	9,570	50,800	1,595
2019-10-16	9,850	9,940	9,810	9,810	25,200	1,635
2019-10-15	10,040	10,040	9,900	9,900	17,600	1,650
2019-10-11	10,000	10,000	9,910	9,950	22,500	1,658.33
2019-10-10	10,140	10,140	10,000	10,040	23,400	1,673.33
2019-10-09	10,160	10,240	10,160	10,190	9,100	1,698.33
2019-10-08	10,200	10,270	10,080	10,230	22,500	1,705
2019-10-07	10,030	10,180	10,030	10,140	14,200	1,690
2019-10-04	10,020	10,080	9,940	10,080	14,600	1,680
2019-10-03	10,000	10,040	9,960	10,040	19,100	1,673.33
2019-10-02	10,020	10,260	10,020	10,170	18,000	1,695
2019-10-01	-	-	-	10,080	-	1,680
2019-09-30	10,050	10,170	10,030	10,080	17,200	1,680
2019-09-27	10,120	10,150	9,960	10,050	30,900	1,675
2019-09-26	10,270	10,370	10,140	10,200	34,200	1,700
2019-09-25	10,140	10,350	10,110	10,310	26,000	1,718.33
2019-09-24	10,180	10,390	10,160	10,230	19,300	1,705
2019-09-20	10,270	10,320	10,180	10,180	19,300	1,696.67
2019-09-19	10,160	10,310	10,160	10,270	27,300	1,711.67
2019-09-18	10,010	10,150	9,980	10,140	39,000	1,690
2019-09-17	9,870	10,120	9,730	10,040	58,400	1,673.33
2019-09-13	9,640	9,730	9,550	9,630	54,800	1,605
2019-09-12	9,730	9,800	9,600	9,600	28,600	1,600
2019-09-11	9,610	9,750	9,580	9,750	25,600	1,625
2019-09-10	9,770	9,770	9,620	9,650	23,900	1,608.33
2019-09-09	9,630	9,780	9,520	9,770	34,100	1,628.33
2019-09-06	9,610	9,650	9,470	9,570	42,700	1,595
2019-09-05	9,470	9,570	9,420	9,560	30,200	1,593.33
2019-09-04	9,430	9,530	9,400	9,460	23,900	1,576.67
2019-09-03	9,380	9,550	9,180	9,480	42,700	1,580
2019-09-02	9,600	9,690	9,380	9,420	44,300	1,570
2019-08-30	9,620	9,820	9,560	9,680	52,300	1,613.33
2019-08-29	9,660	9,730	9,500	9,730	47,200	1,621.67
2019-08-28	9,790	9,790	9,670	9,680	22,200	1,613.33
2019-08-27	9,850	9,880	9,710	9,750	32,900	1,625
2019-08-26	9,680	9,820	9,650	9,740	33,400	1,623.33
2019-08-23	10,040	10,040	9,730	9,790	43,200	1,631.67
2019-08-22	10,120	10,130	10,010	10,050	34,300	1,675
2019-08-21	9,880	10,130	9,800	10,020	103,600	1,670
2019-08-20	9,710	9,970	9,620	9,740	86,200	1,623.33
2019-08-19	9,900	9,910	9,310	9,410	87,800	1,568.33
2019-08-16	10,030	10,180	10,000	10,060	27,000	1,676.67
2019-08-15	10,180	10,300	9,990	10,030	67,900	1,671.67
2019-08-14	10,280	10,480	10,120	10,480	92,800	1,746.67
2019-08-13	9,880	10,360	9,720	10,220	171,600	1,703.33
2019-08-09	9,510	9,690	9,510	9,580	59,600	1,596.67
2019-08-08	9,570	9,620	9,270	9,510	49,700	1,585
2019-08-07	9,420	9,680	9,420	9,620	56,400	1,603.33
2019-08-06	8,890	9,560	8,810	9,430	80,200	1,571.67
2019-08-05	9,090	9,140	8,960	9,040	31,500	1,506.67
2019-08-02	9,200	9,240	9,040	9,090	30,300	1,515
2019-08-01	9,270	9,300	9,220	9,270	14,700	1,545
2019-07-31	9,390	9,410	9,260	9,280	26,700	1,546.67
2019-07-30	9,350	9,420	9,310	9,410	14,800	1,568.33
2019-07-29	9,290	9,470	9,280	9,350	44,500	1,558.33
2019-07-26	9,100	9,250	9,040	9,250	18,900	1,541.67
2019-07-25	9,020	9,170	8,980	9,100	31,900	1,516.67
2019-07-24	8,980	9,060	8,910	9,020	34,000	1,503.33
2019-07-23	9,010	9,140	8,990	9,010	35,400	1,501.67
2019-07-22	9,090	9,120	8,930	9,030	22,300	1,505
2019-07-19	8,990	9,090	8,970	9,050	27,200	1,508.33
2019-07-18	9,130	9,130	8,940	8,950	27,800	1,491.67
2019-07-17	9,200	9,240	9,140	9,200	32,500	1,533.33
2019-07-16	9,180	9,180	9,050	9,130	21,400	1,521.67
2019-07-12	9,230	9,270	9,130	9,180	24,800	1,530
2019-07-11	9,210	9,340	9,170	9,210	33,400	1,535
2019-07-10	9,160	9,270	9,100	9,190	46,500	1,531.67
2019-07-09	9,200	9,340	9,160	9,220	27,900	1,536.67
2019-07-08	9,320	9,430	9,270	9,300	35,500	1,550
2019-07-05	9,220	9,340	9,120	9,340	34,200	1,556.67
2019-07-04	9,170	9,250	9,150	9,210	32,000	1,535
2019-07-03	9,050	9,170	8,970	9,170	35,800	1,528.33
2019-07-02	8,970	9,070	8,950	9,050	41,400	1,508.33
2019-07-01	8,670	8,970	8,670	8,970	72,400	1,495
2019-06-28	8,410	8,640	8,410	8,590	38,100	1,431.67
2019-06-27	8,350	8,470	8,320	8,440	36,500	1,406.67
2019-06-26	8,200	8,490	8,160	8,350	138,000	1,391.67
2019-06-25	8,610	8,610	8,210	8,270	199,100	1,378.33
2019-06-24	8,550	8,680	8,510	8,550	71,600	1,425
2019-06-21	8,490	8,530	8,360	8,480	169,100	1,413.33
2019-06-20	8,350	8,570	8,350	8,440	87,600	1,406.67
2019-06-19	8,180	8,430	8,130	8,380	105,300	1,396.67
2019-06-18	8,300	8,390	8,150	8,160	74,500	1,360
2019-06-17	8,310	8,440	8,260	8,330	136,400	1,388.33
2019-06-14	8,500	8,580	8,360	8,550	111,300	1,425
2019-06-13	8,730	8,730	8,530	8,580	27,700	1,430
2019-06-12	8,770	8,840	8,580	8,770	55,800	1,461.67
2019-06-11	8,760	8,760	8,640	8,670	28,700	1,445
2019-06-10	8,810	8,880	8,740	8,760	40,900	1,460
2019-06-07	8,580	8,760	8,560	8,740	32,700	1,456.67
2019-06-06	8,730	8,840	8,580	8,580	29,900	1,430
2019-06-05	8,400	8,650	8,370	8,650	38,300	1,441.67
2019-06-04	8,290	8,310	8,090	8,250	49,400	1,375
2019-06-03	8,530	8,560	8,250	8,290	63,600	1,381.67
2019-05-31	8,670	8,730	8,560	8,650	60,900	1,441.67
2019-05-30	8,720	8,800	8,640	8,670	34,000	1,445
2019-05-29	8,630	8,820	8,630	8,800	46,900	1,466.67
2019-05-28	8,500	8,680	8,480	8,680	46,400	1,446.67
2019-05-27	8,530	8,550	8,450	8,490	21,700	1,415
2019-05-24	8,390	8,550	8,390	8,550	34,900	1,425
2019-05-23	8,440	8,480	8,390	8,410	13,400	1,401.67
2019-05-22	8,500	8,530	8,420	8,440	24,100	1,406.67
2019-05-21	8,510	8,610	8,420	8,500	39,300	1,416.67
2019-05-20	8,390	8,530	8,360	8,510	32,900	1,418.33
2019-05-17	8,270	8,420	8,240	8,330	42,800	1,388.33
2019-05-16	8,290	8,430	8,150	8,270	61,500	1,378.33
2019-05-15	8,260	8,410	8,110	8,280	60,600	1,380
2019-05-14	7,800	8,160	7,760	8,150	50,800	1,358.33
2019-05-13	8,500	8,500	7,700	8,070	112,000	1,345
2019-05-10	8,490	8,750	8,450	8,550	53,000	1,425
2019-05-09	8,600	8,640	8,400	8,470	49,100	1,411.67
2019-05-08	8,830	8,830	8,580	8,620	54,800	1,436.67
2019-05-07	8,900	8,970	8,850	8,870	26,800	1,478.33
2019-04-26	8,940	8,940	8,840	8,900	22,700	1,483.33
2019-04-25	8,860	8,920	8,810	8,910	37,400	1,485
2019-04-24	8,990	8,990	8,860	8,890	26,500	1,481.67
2019-04-23	8,930	9,000	8,860	8,950	20,300	1,491.67
2019-04-22	8,980	9,020	8,850	8,920	41,900	1,486.67
2019-04-19	8,970	9,060	8,820	8,930	66,000	1,488.33
2019-04-18	9,250	9,290	8,970	9,010	47,600	1,501.67
2019-04-17	9,480	9,480	9,170	9,220	33,900	1,536.67
2019-04-16	9,150	9,460	9,120	9,410	70,100	1,568.33
2019-04-15	9,090	9,140	8,990	9,030	37,100	1,505
2019-04-12	9,060	9,110	9,050	9,090	23,000	1,515
2019-04-11	9,010	9,030	8,930	9,030	21,800	1,505
2019-04-10	9,040	9,140	9,020	9,030	12,600	1,505
2019-04-09	9,100	9,110	9,030	9,090	17,300	1,515
2019-04-08	9,120	9,160	9,040	9,080	18,600	1,513.33
2019-04-05	9,050	9,090	9,010	9,070	17,600	1,511.67
2019-04-04	9,060	9,140	9,030	9,080	29,700	1,513.33
2019-04-03	8,960	9,050	8,840	9,010	32,800	1,501.67
2019-04-02	9,150	9,150	8,960	8,990	38,300	1,498.33
2019-04-01	9,060	9,180	8,970	9,060	45,900	1,510
2019-03-29	9,130	9,180	8,980	9,010	38,200	1,501.67
2019-03-28	9,070	9,130	8,970	9,050	41,500	1,508.33
2019-03-27	9,050	9,260	9,020	9,230	34,300	1,538.33
2019-03-26	9,030	9,240	9,030	9,120	60,500	1,520
2019-03-25	9,100	9,120	8,940	9,030	42,500	1,505
2019-03-22	9,280	9,320	9,210	9,230	20,800	1,538.33
2019-03-20	9,240	9,290	9,220	9,280	13,200	1,546.67
2019-03-19	9,360	9,360	9,240	9,280	17,900	1,546.67
2019-03-18	9,300	9,390	9,300	9,360	15,700	1,560
2019-03-15	9,200	9,330	9,170	9,270	22,900	1,545
2019-03-14	9,220	9,280	9,170	9,180	21,000	1,530
2019-03-13	9,270	9,370	9,220	9,230	23,000	1,538.33
2019-03-12	9,400	9,430	9,280	9,320	22,000	1,553.33
2019-03-11	9,300	9,410	9,240	9,370	25,100	1,561.67
2019-03-08	9,570	9,620	9,150	9,260	62,000	1,543.33
2019-03-07	9,680	9,770	9,640	9,650	22,900	1,608.33
2019-03-06	9,810	9,830	9,670	9,790	24,200	1,631.67
2019-03-05	9,680	9,870	9,560	9,850	42,900	1,641.67
2019-03-04	9,730	9,770	9,570	9,680	27,700	1,613.33
2019-03-01	9,750	9,920	9,650	9,750	45,500	1,625
2019-02-28	9,760	9,860	9,720	9,790	21,500	1,631.67
2019-02-27	9,750	9,840	9,730	9,760	25,700	1,626.67
2019-02-26	10,040	10,050	9,750	9,750	28,600	1,625
2019-02-25	9,880	10,030	9,880	9,980	29,100	1,663.33
2019-02-22	9,910	10,030	9,800	9,890	38,000	1,648.33
2019-02-21	9,510	9,920	9,510	9,840	52,400	1,640
2019-02-20	9,550	9,710	9,470	9,520	42,400	1,586.67
2019-02-19	9,270	9,460	9,270	9,460	38,200	1,576.67
2019-02-18	9,170	9,260	9,060	9,200	46,400	1,533.33
2019-02-15	9,050	9,150	8,980	9,100	35,000	1,516.67
2019-02-14	9,250	9,350	9,060	9,090	34,700	1,515
2019-02-13	9,460	9,460	9,150	9,240	55,400	1,540
2019-02-12	9,550	10,310	9,430	9,520	117,100	1,586.67
2019-02-08	9,420	9,420	9,070	9,100	45,700	1,516.67
2019-02-07	9,520	9,640	9,450	9,460	45,100	1,576.67
2019-02-06	9,630	9,690	9,480	9,520	28,700	1,586.67
2019-02-05	9,550	9,650	9,500	9,580	33,600	1,596.67
2019-02-04	9,500	9,590	9,360	9,560	23,700	1,593.33
2019-02-01	9,450	9,620	9,330	9,370	32,400	1,561.67
2019-01-31	9,300	9,570	9,270	9,430	66,100	1,571.67
2019-01-30	9,240	9,380	9,120	9,280	83,600	1,546.67
2019-01-29	9,120	9,250	9,010	9,240	29,000	1,540
2019-01-28	9,150	9,370	9,060	9,210	60,400	1,535
2019-01-25	9,040	9,350	9,040	9,150	37,200	1,525
2019-01-24	9,000	9,050	8,910	8,990	20,500	1,498.33
2019-01-23	9,310	9,350	8,980	9,010	63,500	1,501.67
2019-01-22	9,290	9,410	9,210	9,320	34,600	1,553.33
2019-01-21	9,270	9,340	9,200	9,210	20,600	1,535
2019-01-18	9,280	9,310	9,200	9,220	26,100	1,536.67
2019-01-17	9,280	9,390	9,170	9,220	25,900	1,536.67
2019-01-16	9,250	9,400	9,160	9,260	34,100	1,543.33
2019-01-15	9,060	9,290	9,020	9,290	33,700	1,548.33
2019-01-11	9,150	9,230	9,010	9,010	27,000	1,501.67
2019-01-10	9,130	9,130	8,980	9,050	36,800	1,508.33
2019-01-09	9,130	9,550	9,110	9,280	54,900	1,546.67
2019-01-08	9,200	9,260	8,970	9,130	50,300	1,521.67
2019-01-07	8,990	9,190	8,870	9,170	61,700	1,528.33
2019-01-04	8,580	8,740	8,500	8,710	31,800	1,451.67

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05月
日	月	火	水	木	金	土
« 04月30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	31

3097 (株)物語コーポレーション の時系列データ [2019年度]

3097 (株)物語コーポレーションの時系列データ [2019年度]