3097 (株)物語コーポレーションの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	12,820	12,820	12,500	12,560	51,800	2,093.33
2020-12-29	12,450	12,970	12,420	12,880	99,200	2,146.67
2020-12-28	12,820	12,940	12,310	12,530	198,600	2,088.33
2020-12-25	12,840	12,910	12,570	12,750	96,900	2,125
2020-12-24	12,670	12,930	12,630	12,660	67,700	2,110
2020-12-23	12,340	12,560	12,160	12,480	53,100	2,080
2020-12-22	12,610	12,720	12,150	12,150	84,800	2,025
2020-12-21	12,820	13,020	12,590	12,680	53,800	2,113.33
2020-12-18	12,800	12,950	12,510	12,760	87,200	2,126.67
2020-12-17	13,550	13,550	12,860	12,970	71,000	2,161.67
2020-12-16	12,920	13,240	12,860	13,150	50,400	2,191.67
2020-12-15	13,140	13,140	12,680	12,850	55,900	2,141.67
2020-12-14	12,930	13,140	12,840	13,030	55,900	2,171.67
2020-12-11	12,630	12,990	12,620	12,930	60,500	2,155
2020-12-10	12,740	12,740	12,450	12,610	40,300	2,101.67
2020-12-09	12,320	12,830	12,270	12,750	73,300	2,125
2020-12-08	11,860	12,340	11,860	12,310	53,500	2,051.67
2020-12-07	12,220	12,220	11,750	11,830	49,600	1,971.67
2020-12-04	12,010	12,240	12,000	12,120	50,700	2,020
2020-12-03	11,860	12,320	11,660	12,060	71,800	2,010
2020-12-02	11,640	11,990	11,530	11,770	89,600	1,961.67
2020-12-01	11,660	11,740	11,530	11,640	69,100	1,940
2020-11-30	11,830	11,940	11,480	11,530	52,500	1,921.67
2020-11-27	11,720	11,860	11,520	11,670	96,500	1,945
2020-11-26	11,890	12,100	11,730	11,790	56,900	1,965
2020-11-25	12,380	12,510	11,970	12,010	72,200	2,001.67
2020-11-24	12,400	12,590	12,220	12,310	64,600	2,051.67
2020-11-20	12,090	12,450	12,020	12,340	60,700	2,056.67
2020-11-19	12,270	12,430	12,020	12,090	90,600	2,015
2020-11-18	12,690	12,980	12,470	12,520	72,800	2,086.67
2020-11-17	13,380	13,560	12,670	12,930	102,600	2,155
2020-11-16	13,660	13,740	13,270	13,380	114,100	2,230
2020-11-13	13,580	13,790	13,270	13,470	119,200	2,245
2020-11-12	13,490	14,120	13,410	13,820	176,000	2,303.33
2020-11-11	13,130	13,750	12,980	13,550	310,600	2,258.33
2020-11-10	11,500	11,720	11,350	11,630	92,000	1,938.33
2020-11-09	11,320	11,420	11,200	11,290	50,800	1,881.67
2020-11-06	11,290	11,360	11,180	11,200	25,500	1,866.67
2020-11-05	10,910	11,270	10,810	11,220	50,300	1,870
2020-11-04	10,780	10,930	10,600	10,880	41,900	1,813.33
2020-11-02	10,700	10,830	10,570	10,650	39,700	1,775
2020-10-30	10,860	10,860	10,590	10,640	43,100	1,773.33
2020-10-29	10,890	11,000	10,750	10,860	38,700	1,810
2020-10-28	11,100	11,140	10,920	11,100	27,000	1,850
2020-10-27	10,960	11,050	10,710	11,050	51,100	1,841.67
2020-10-26	10,880	11,100	10,800	10,850	42,000	1,808.33
2020-10-23	10,990	11,010	10,780	10,930	33,500	1,821.67
2020-10-22	11,230	11,230	10,900	10,950	47,600	1,825
2020-10-21	11,370	11,590	11,230	11,270	63,600	1,878.33
2020-10-20	11,070	11,440	11,000	11,370	50,600	1,895
2020-10-19	10,760	11,140	10,760	11,070	45,000	1,845
2020-10-16	11,040	11,050	10,690	10,890	66,700	1,815
2020-10-15	11,320	11,370	11,010	11,170	63,000	1,861.67
2020-10-14	11,090	11,390	11,050	11,330	46,300	1,888.33
2020-10-13	11,250	11,400	11,060	11,090	63,900	1,848.33
2020-10-12	11,140	11,300	11,110	11,220	25,900	1,870
2020-10-09	11,130	11,240	11,040	11,140	25,600	1,856.67
2020-10-08	10,950	11,210	10,810	11,130	72,100	1,855
2020-10-07	10,690	10,950	10,430	10,900	58,100	1,816.67
2020-10-06	10,710	10,820	10,520	10,700	56,600	1,783.33
2020-10-05	10,690	10,780	10,440	10,680	39,300	1,780
2020-10-02	10,500	10,760	10,430	10,620	108,900	1,770
2020-09-30	10,280	10,510	10,270	10,370	74,900	1,728.33
2020-09-29	10,040	10,260	9,990	10,200	47,100	1,700
2020-09-28	9,850	10,040	9,730	10,040	40,400	1,673.33
2020-09-25	9,840	9,980	9,730	9,860	34,200	1,643.33
2020-09-24	9,970	10,080	9,800	9,840	44,200	1,640
2020-09-23	9,910	10,120	9,890	9,890	52,500	1,648.33
2020-09-18	9,800	9,940	9,740	9,820	56,400	1,636.67
2020-09-17	9,790	9,960	9,630	9,650	84,900	1,608.33
2020-09-16	9,930	10,140	9,700	9,840	157,700	1,640
2020-09-15	10,360	10,490	10,240	10,410	70,500	1,735
2020-09-14	10,470	10,560	10,250	10,440	51,200	1,740
2020-09-11	10,200	10,370	10,020	10,310	86,700	1,718.33
2020-09-10	9,810	10,150	9,790	10,030	113,100	1,671.67
2020-09-09	9,690	9,850	9,570	9,810	55,000	1,635
2020-09-08	9,900	9,900	9,630	9,790	76,500	1,631.67
2020-09-07	9,560	9,880	9,490	9,780	106,900	1,630
2020-09-04	9,170	9,590	9,170	9,510	91,900	1,585
2020-09-03	9,130	9,370	9,040	9,320	94,200	1,553.33
2020-09-02	9,000	9,090	8,870	9,030	68,600	1,505
2020-09-01	9,070	9,160	8,930	9,010	77,500	1,501.67
2020-08-31	9,160	9,350	9,090	9,130	70,000	1,521.67
2020-08-28	9,120	9,290	8,900	9,010	79,000	1,501.67
2020-08-27	9,270	9,280	9,080	9,140	58,700	1,523.33
2020-08-26	8,920	9,340	8,880	9,340	103,500	1,556.67
2020-08-25	8,720	8,950	8,720	8,840	94,300	1,473.33
2020-08-24	8,420	8,690	8,420	8,610	82,600	1,435
2020-08-21	8,550	8,640	8,300	8,330	62,300	1,388.33
2020-08-20	8,280	8,540	8,270	8,470	56,400	1,411.67
2020-08-19	8,150	8,450	8,130	8,450	66,400	1,408.33
2020-08-18	8,120	8,400	8,100	8,250	123,900	1,375
2020-08-17	7,900	8,040	7,830	7,880	43,800	1,313.33
2020-08-14	7,900	7,980	7,690	7,880	57,000	1,313.33
2020-08-13	8,020	8,040	7,640	7,820	95,100	1,303.33
2020-08-12	8,190	8,390	7,880	7,970	202,200	1,328.33
2020-08-11	7,480	7,810	7,480	7,740	58,500	1,290
2020-08-07	7,230	7,430	7,180	7,430	41,000	1,238.33
2020-08-06	7,350	7,350	7,190	7,230	27,900	1,205
2020-08-05	7,360	7,360	7,140	7,280	51,000	1,213.33
2020-08-04	7,330	7,450	7,080	7,360	71,100	1,226.67
2020-08-03	7,140	7,330	7,100	7,240	83,800	1,206.67
2020-07-31	7,600	7,660	7,130	7,180	110,400	1,196.67
2020-07-30	8,130	8,140	7,680	7,740	71,600	1,290
2020-07-29	8,320	8,320	8,070	8,180	51,500	1,363.33
2020-07-28	8,680	8,710	8,250	8,400	65,100	1,400
2020-07-27	8,530	8,730	8,410	8,720	69,900	1,453.33
2020-07-22	8,450	8,650	8,370	8,530	91,300	1,421.67
2020-07-21	8,320	8,340	8,190	8,320	31,900	1,386.67
2020-07-20	7,950	8,290	7,930	8,270	44,800	1,378.33
2020-07-17	8,060	8,290	7,920	8,090	86,000	1,348.33
2020-07-16	7,990	8,060	7,830	7,830	39,300	1,305
2020-07-15	7,760	7,970	7,730	7,930	48,000	1,321.67
2020-07-14	7,760	7,760	7,640	7,680	38,300	1,280
2020-07-13	7,770	7,880	7,690	7,840	38,800	1,306.67
2020-07-10	7,880	7,880	7,610	7,630	55,000	1,271.67
2020-07-09	8,030	8,100	7,870	7,880	52,000	1,313.33
2020-07-08	8,040	8,140	8,000	8,050	58,400	1,341.67
2020-07-07	8,150	8,150	7,970	8,060	39,800	1,343.33
2020-07-06	7,840	8,120	7,790	8,040	39,200	1,340
2020-07-03	7,830	7,900	7,710	7,840	58,000	1,306.67
2020-07-02	8,060	8,200	7,840	7,860	57,200	1,310
2020-07-01	8,380	8,380	7,990	8,030	50,800	1,338.33
2020-06-30	8,300	8,450	8,240	8,390	50,000	1,398.33
2020-06-29	8,390	8,400	8,100	8,150	167,900	1,358.33
2020-06-26	8,500	8,570	8,350	8,540	184,100	1,423.33
2020-06-25	8,520	8,550	8,410	8,490	46,700	1,415
2020-06-24	8,690	8,690	8,470	8,510	76,000	1,418.33
2020-06-23	8,460	8,710	8,420	8,650	96,500	1,441.67
2020-06-22	8,400	8,450	8,280	8,420	157,200	1,403.33
2020-06-19	8,150	8,510	8,140	8,450	123,300	1,408.33
2020-06-18	8,320	8,390	8,140	8,180	106,800	1,363.33
2020-06-17	8,540	8,600	8,310	8,390	101,700	1,398.33
2020-06-16	8,350	8,550	8,350	8,500	71,500	1,416.67
2020-06-15	8,360	8,470	8,210	8,220	61,000	1,370
2020-06-12	8,190	8,480	8,140	8,370	88,000	1,395
2020-06-11	8,670	8,770	8,390	8,400	67,300	1,400
2020-06-10	8,460	8,880	8,400	8,750	143,200	1,458.33
2020-06-09	8,410	8,410	8,150	8,350	49,700	1,391.67
2020-06-08	8,530	8,610	8,240	8,330	64,200	1,388.33
2020-06-05	8,050	8,620	8,050	8,530	150,800	1,421.67
2020-06-04	8,170	8,170	8,030	8,140	43,400	1,356.67
2020-06-03	8,020	8,160	8,000	8,140	59,200	1,356.67
2020-06-02	7,890	8,050	7,840	7,950	56,100	1,325
2020-06-01	7,860	7,940	7,740	7,850	84,800	1,308.33
2020-05-29	7,850	7,950	7,850	7,850	50,200	1,308.33
2020-05-28	8,060	8,080	7,920	7,980	42,600	1,330
2020-05-27	8,060	8,060	7,930	7,990	45,300	1,331.67
2020-05-26	8,180	8,190	7,940	7,980	80,100	1,330
2020-05-25	7,860	8,050	7,780	8,040	70,900	1,340
2020-05-22	7,730	7,770	7,530	7,720	72,600	1,286.67
2020-05-21	7,600	7,740	7,520	7,730	72,200	1,288.33
2020-05-20	7,800	7,810	7,610	7,660	76,500	1,276.67
2020-05-19	8,170	8,210	7,800	7,810	82,600	1,301.67
2020-05-18	7,680	8,090	7,680	7,880	149,300	1,313.33
2020-05-15	7,510	7,580	7,360	7,530	100,900	1,255
2020-05-14	7,330	7,450	7,140	7,210	70,100	1,201.67
2020-05-13	7,320	7,510	7,190	7,330	78,900	1,221.67
2020-05-12	7,600	7,600	7,160	7,430	140,000	1,238.33
2020-05-11	7,490	7,840	7,490	7,720	237,400	1,286.67
2020-05-08	6,540	6,850	6,540	6,840	94,600	1,140
2020-05-07	6,240	6,480	6,240	6,370	61,800	1,061.67
2020-05-01	6,440	6,440	6,180	6,340	66,600	1,056.67
2020-04-30	6,380	6,600	6,360	6,480	117,000	1,080
2020-04-28	6,020	6,310	5,930	6,280	82,900	1,046.67
2020-04-27	5,830	6,090	5,830	6,050	55,500	1,008.33
2020-04-24	5,950	5,950	5,800	5,840	45,500	973.33
2020-04-23	5,830	6,050	5,730	5,950	69,100	991.67
2020-04-22	5,910	5,910	5,800	5,840	48,300	973.33
2020-04-21	6,060	6,100	5,930	6,010	55,200	1,001.67
2020-04-20	5,900	6,090	5,900	6,090	46,000	1,015
2020-04-17	6,050	6,120	5,840	5,890	71,300	981.67
2020-04-16	5,930	6,110	5,870	6,010	53,900	1,001.67
2020-04-15	5,840	6,120	5,780	6,050	96,200	1,008.33
2020-04-14	5,700	5,870	5,700	5,790	45,900	965
2020-04-13	5,720	5,780	5,610	5,720	54,400	953.33
2020-04-10	5,950	5,950	5,700	5,820	58,500	970
2020-04-09	5,890	6,120	5,650	5,950	96,200	991.67
2020-04-08	5,350	5,900	5,250	5,790	125,100	965
2020-04-07	5,400	5,530	5,150	5,380	114,700	896.67
2020-04-06	4,790	5,480	4,650	5,400	232,500	900
2020-04-03	5,700	5,770	5,040	5,060	175,100	843.33
2020-04-02	5,750	5,840	5,550	5,600	70,300	933.33
2020-04-01	6,100	6,230	5,890	5,890	45,900	981.67
2020-03-31	6,210	6,280	6,060	6,230	65,700	1,038.33
2020-03-30	6,050	6,200	6,010	6,110	74,400	1,018.33
2020-03-27	6,540	6,600	6,150	6,370	87,700	1,061.67
2020-03-26	6,610	6,620	6,340	6,380	67,100	1,063.33
2020-03-25	7,290	7,290	6,720	6,880	92,500	1,146.67
2020-03-24	6,520	6,780	6,520	6,780	56,200	1,130
2020-03-23	6,420	6,570	6,270	6,480	99,800	1,080
2020-03-19	6,580	6,640	6,270	6,380	87,300	1,063.33
2020-03-18	6,220	6,830	6,210	6,480	126,300	1,080
2020-03-17	5,450	6,180	5,400	6,120	137,400	1,020
2020-03-16	5,670	5,880	5,400	5,550	91,000	925
2020-03-13	5,470	5,570	5,170	5,370	97,300	895
2020-03-12	6,140	6,250	5,880	5,970	87,500	995
2020-03-11	6,580	6,690	6,340	6,340	62,000	1,056.67
2020-03-10	6,080	6,650	5,940	6,530	116,800	1,088.33
2020-03-09	6,510	6,580	6,350	6,430	77,800	1,071.67
2020-03-06	6,910	6,960	6,730	6,800	56,400	1,133.33
2020-03-05	7,190	7,250	7,040	7,060	33,200	1,176.67
2020-03-04	6,830	7,120	6,810	7,040	43,300	1,173.33
2020-03-03	7,330	7,330	6,870	6,930	76,900	1,155
2020-03-02	6,610	7,190	6,610	6,980	103,000	1,163.33
2020-02-28	7,020	7,200	6,750	6,810	115,600	1,135
2020-02-27	7,840	7,860	7,460	7,500	66,000	1,250
2020-02-26	7,960	7,990	7,700	7,840	64,700	1,306.67
2020-02-25	8,000	8,130	7,920	8,050	56,700	1,341.67
2020-02-21	8,380	8,480	8,360	8,430	28,800	1,405
2020-02-20	8,570	8,610	8,390	8,410	32,700	1,401.67
2020-02-19	8,410	8,480	8,350	8,430	25,600	1,405
2020-02-18	8,580	8,600	8,400	8,410	56,700	1,401.67
2020-02-17	8,700	8,760	8,610	8,610	41,100	1,435
2020-02-14	8,850	8,880	8,740	8,780	28,700	1,463.33
2020-02-13	8,890	8,940	8,780	8,920	21,200	1,486.67
2020-02-12	8,900	8,940	8,850	8,890	33,100	1,481.67
2020-02-10	8,520	9,000	8,520	8,890	97,600	1,481.67
2020-02-07	9,100	9,100	8,930	9,020	45,300	1,503.33
2020-02-06	9,180	9,220	9,120	9,140	28,200	1,523.33
2020-02-05	9,100	9,200	9,040	9,170	35,400	1,528.33
2020-02-04	8,880	9,130	8,870	9,130	38,500	1,521.67
2020-02-03	8,790	8,880	8,690	8,840	48,800	1,473.33
2020-01-31	8,700	8,780	8,670	8,780	30,700	1,463.33
2020-01-30	8,920	8,980	8,690	8,700	69,600	1,450
2020-01-29	9,000	9,030	8,870	8,920	30,000	1,486.67
2020-01-28	8,970	9,020	8,810	8,940	52,400	1,490
2020-01-27	9,090	9,150	9,020	9,120	27,100	1,520
2020-01-24	9,140	9,220	9,120	9,200	49,300	1,533.33
2020-01-23	9,100	9,150	9,070	9,120	16,100	1,520
2020-01-22	9,150	9,150	9,060	9,120	21,400	1,520
2020-01-21	9,160	9,160	8,990	9,080	20,000	1,513.33
2020-01-20	9,090	9,180	9,030	9,130	40,000	1,521.67
2020-01-17	9,140	9,150	8,780	8,970	94,700	1,495
2020-01-16	9,020	9,070	8,930	9,070	24,900	1,511.67
2020-01-15	8,940	9,120	8,940	9,030	32,800	1,505
2020-01-14	9,120	9,120	8,880	8,940	37,200	1,490
2020-01-10	8,930	9,090	8,900	9,040	64,800	1,506.67
2020-01-09	8,740	8,890	8,730	8,870	68,200	1,478.33
2020-01-08	8,660	8,660	8,430	8,630	57,600	1,438.33
2020-01-07	8,580	8,720	8,580	8,680	67,600	1,446.67
2020-01-06	8,540	8,560	8,420	8,480	63,600	1,413.33

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 [2020年度]

3097 (株)物語コーポレーションの時系列データ [2020年度]