3097 (株)物語コーポレーションの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	6,610	6,770	6,550	6,750	75,900	2,250
2021-12-29	6,640	6,730	6,560	6,730	150,300	2,243.33
2021-12-28	6,670	6,860	6,670	6,760	241,900	2,253.33
2021-12-27	6,860	6,860	6,640	6,700	158,600	2,233.33
2021-12-24	6,950	6,970	6,810	6,830	105,100	2,276.67
2021-12-23	6,820	6,910	6,780	6,860	88,900	2,286.67
2021-12-22	6,890	6,910	6,760	6,850	81,800	2,283.33
2021-12-21	6,600	6,820	6,500	6,740	145,500	2,246.67
2021-12-20	6,530	6,660	6,380	6,410	116,800	2,136.67
2021-12-17	6,700	6,700	6,460	6,510	278,000	2,170
2021-12-16	6,840	6,860	6,690	6,790	115,600	2,263.33
2021-12-15	6,830	6,980	6,780	6,840	58,500	2,280
2021-12-14	7,050	7,050	6,860	6,910	79,700	2,303.33
2021-12-13	7,100	7,190	7,030	7,050	62,700	2,350
2021-12-10	7,200	7,200	7,070	7,100	94,300	2,366.67
2021-12-09	7,310	7,430	7,150	7,190	65,400	2,396.67
2021-12-08	7,390	7,400	7,230	7,380	38,200	2,460
2021-12-07	7,350	7,350	7,210	7,330	44,600	2,443.33
2021-12-06	7,190	7,200	7,020	7,150	50,100	2,383.33
2021-12-03	7,060	7,260	7,040	7,230	79,800	2,410
2021-12-02	7,160	7,180	6,980	7,010	65,600	2,336.67
2021-12-01	7,150	7,270	7,010	7,210	63,100	2,403.33
2021-11-30	7,300	7,470	7,240	7,250	82,000	2,416.67
2021-11-29	7,280	7,440	7,120	7,120	96,100	2,373.33
2021-11-26	7,510	7,510	7,310	7,430	62,400	2,476.67
2021-11-25	7,510	7,550	7,390	7,510	41,400	2,503.33
2021-11-24	7,740	7,770	7,500	7,500	52,700	2,500
2021-11-22	7,730	7,740	7,600	7,700	29,800	2,566.67
2021-11-19	7,720	7,760	7,570	7,730	61,900	2,576.67
2021-11-18	7,680	7,840	7,620	7,780	99,600	2,593.33
2021-11-17	7,600	7,670	7,550	7,570	35,500	2,523.33
2021-11-16	7,510	7,720	7,510	7,670	59,600	2,556.67
2021-11-15	7,590	7,610	7,460	7,550	47,500	2,516.67
2021-11-12	7,580	7,750	7,520	7,540	92,500	2,513.33
2021-11-11	7,190	7,580	7,180	7,580	205,600	2,526.67
2021-11-10	6,830	7,030	6,700	6,940	152,600	2,313.33
2021-11-09	7,280	7,330	7,080	7,080	93,200	2,360
2021-11-08	7,230	7,360	7,200	7,280	94,700	2,426.67
2021-11-05	7,100	7,160	7,060	7,110	44,700	2,370
2021-11-04	7,350	7,360	7,180	7,230	61,900	2,410
2021-11-02	7,240	7,350	7,210	7,240	41,800	2,413.33
2021-11-01	7,240	7,340	7,190	7,300	64,500	2,433.33
2021-10-29	6,980	7,090	6,850	7,090	80,900	2,363.33
2021-10-28	6,920	7,080	6,900	7,030	69,400	2,343.33
2021-10-27	7,150	7,170	6,990	7,020	71,900	2,340
2021-10-26	7,250	7,280	7,150	7,200	42,700	2,400
2021-10-25	7,200	7,260	7,140	7,170	47,800	2,390
2021-10-22	7,300	7,390	7,250	7,300	53,500	2,433.33
2021-10-21	7,450	7,570	7,330	7,340	61,500	2,446.67
2021-10-20	7,680	7,690	7,410	7,460	91,500	2,486.67
2021-10-19	7,600	7,740	7,600	7,700	42,700	2,566.67
2021-10-18	7,650	7,670	7,530	7,630	36,400	2,543.33
2021-10-15	7,570	7,680	7,530	7,650	51,200	2,550
2021-10-14	7,310	7,530	7,230	7,470	51,700	2,490
2021-10-13	7,230	7,410	7,170	7,360	86,400	2,453.33
2021-10-12	7,700	7,740	7,350	7,380	151,800	2,460
2021-10-11	7,740	7,950	7,630	7,900	90,000	2,633.33
2021-10-08	7,300	7,720	7,300	7,630	98,100	2,543.33
2021-10-07	7,510	7,660	7,270	7,280	101,700	2,426.67
2021-10-06	7,930	7,950	7,460	7,520	128,900	2,506.67
2021-10-05	7,880	8,060	7,740	7,880	158,500	2,626.67
2021-10-04	7,880	7,900	7,740	7,820	66,000	2,606.67
2021-10-01	7,790	7,800	7,520	7,740	79,000	2,580
2021-09-30	7,790	7,920	7,650	7,840	78,200	2,613.33
2021-09-29	7,400	7,780	7,320	7,770	105,100	2,590
2021-09-28	7,600	7,670	7,470	7,550	54,200	2,516.67
2021-09-27	7,640	7,840	7,620	7,640	95,900	2,546.67
2021-09-24	7,540	7,630	7,410	7,550	77,000	2,516.67
2021-09-22	7,450	7,580	7,370	7,380	86,500	2,460
2021-09-21	7,220	7,540	7,120	7,490	88,800	2,496.67
2021-09-17	7,380	7,530	7,230	7,430	103,400	2,476.67
2021-09-16	7,470	7,540	7,200	7,300	134,100	2,433.33
2021-09-15	7,660	7,700	7,500	7,570	65,800	2,523.33
2021-09-14	7,740	7,770	7,550	7,760	95,400	2,586.67
2021-09-13	7,340	7,750	7,280	7,700	155,800	2,566.67
2021-09-10	7,340	7,440	7,280	7,350	64,600	2,450
2021-09-09	7,150	7,390	7,150	7,370	85,500	2,456.67
2021-09-08	7,050	7,300	7,050	7,300	135,000	2,433.33
2021-09-07	7,020	7,050	6,940	7,000	126,100	2,333.33
2021-09-06	6,840	6,930	6,750	6,880	153,700	2,293.33
2021-09-03	6,410	6,690	6,410	6,670	131,500	2,223.33
2021-09-02	6,480	6,480	6,240	6,410	90,300	2,136.67
2021-09-01	6,280	6,450	6,280	6,410	118,300	2,136.67
2021-08-31	6,180	6,230	6,070	6,210	69,300	2,070
2021-08-30	6,100	6,210	6,020	6,150	92,700	2,050
2021-08-27	5,980	6,010	5,910	6,000	67,100	2,000
2021-08-26	6,030	6,100	5,990	6,030	62,600	2,010
2021-08-25	6,120	6,140	6,000	6,050	63,000	2,016.67
2021-08-24	6,000	6,150	5,980	6,130	73,900	2,043.33
2021-08-23	5,910	5,990	5,880	5,960	69,000	1,986.67
2021-08-20	5,960	6,050	5,800	5,820	92,600	1,940
2021-08-19	5,940	5,950	5,780	5,780	91,600	1,926.67
2021-08-18	5,940	6,050	5,920	5,990	61,500	1,996.67
2021-08-17	6,110	6,180	5,980	5,980	96,700	1,993.33
2021-08-16	6,340	6,340	6,050	6,090	166,800	2,030
2021-08-13	6,550	6,550	6,380	6,410	65,000	2,136.67
2021-08-12	6,750	6,750	6,530	6,550	94,800	2,183.33
2021-08-11	6,890	6,990	6,460	6,710	154,800	2,236.67
2021-08-10	6,490	6,760	6,450	6,690	115,000	2,230
2021-08-06	6,410	6,510	6,370	6,390	67,200	2,130
2021-08-05	6,530	6,610	6,470	6,500	45,800	2,166.67
2021-08-04	6,630	6,670	6,520	6,550	49,100	2,183.33
2021-08-03	6,750	6,810	6,630	6,650	39,400	2,216.67
2021-08-02	6,780	6,900	6,760	6,790	37,600	2,263.33
2021-07-30	6,850	6,920	6,780	6,800	46,800	2,266.67
2021-07-29	6,940	7,020	6,880	6,950	33,800	2,316.67
2021-07-28	6,950	7,000	6,870	6,930	52,200	2,310
2021-07-27	7,030	7,080	6,980	6,990	48,200	2,330
2021-07-26	7,100	7,160	7,010	7,040	46,100	2,346.67
2021-07-21	7,220	7,280	6,980	7,000	67,000	2,333.33
2021-07-20	7,080	7,220	7,010	7,120	83,200	2,373.33
2021-07-19	7,320	7,380	7,080	7,170	105,000	2,390
2021-07-16	7,320	7,470	7,270	7,440	63,500	2,480
2021-07-15	7,450	7,510	7,380	7,380	48,700	2,460
2021-07-14	7,470	7,560	7,430	7,470	41,500	2,490
2021-07-13	7,490	7,620	7,440	7,570	90,700	2,523.33
2021-07-12	7,560	7,630	7,380	7,390	95,400	2,463.33
2021-07-09	7,520	7,540	7,350	7,430	156,500	2,476.67
2021-07-08	7,770	7,820	7,650	7,650	85,000	2,550
2021-07-07	8,000	8,050	7,760	7,820	120,700	2,606.67
2021-07-06	7,860	8,100	7,830	8,100	99,300	2,700
2021-07-05	7,770	7,970	7,750	7,850	99,300	2,616.67
2021-07-02	7,450	7,750	7,440	7,740	95,000	2,580
2021-07-01	7,470	7,590	7,430	7,550	78,900	2,516.67
2021-06-30	7,240	7,480	7,230	7,470	88,400	2,490
2021-06-29	7,130	7,310	7,100	7,270	222,100	2,423.33
2021-06-28	7,250	7,300	7,120	7,220	250,500	2,406.67
2021-06-25	7,470	7,470	7,240	7,250	125,800	2,416.67
2021-06-24	7,440	7,570	7,410	7,410	99,400	2,470
2021-06-23	7,490	7,620	7,380	7,410	120,000	2,470
2021-06-22	7,500	7,530	7,370	7,480	110,700	2,493.33
2021-06-21	7,220	7,460	7,190	7,390	145,200	2,463.33
2021-06-18	7,280	7,330	7,220	7,320	150,700	2,440
2021-06-17	7,120	7,240	7,080	7,180	64,800	2,393.33
2021-06-16	7,130	7,180	7,010	7,110	80,500	2,370
2021-06-15	7,220	7,260	7,120	7,180	87,900	2,393.33
2021-06-14	7,300	7,380	7,210	7,220	79,700	2,406.67
2021-06-11	7,290	7,330	7,120	7,270	115,700	2,423.33
2021-06-10	7,250	7,330	6,970	7,290	197,200	2,430
2021-06-09	7,050	7,380	7,050	7,310	142,100	2,436.67
2021-06-08	6,860	7,020	6,850	7,010	79,800	2,336.67
2021-06-07	6,690	6,890	6,660	6,800	79,700	2,266.67
2021-06-04	6,650	6,740	6,580	6,690	170,900	2,230
2021-06-03	6,650	6,730	6,600	6,700	60,900	2,233.33
2021-06-02	6,600	6,670	6,480	6,590	68,200	2,196.67
2021-06-01	6,650	6,650	6,470	6,520	67,200	2,173.33
2021-05-31	6,530	6,620	6,460	6,600	109,500	2,200
2021-05-28	6,500	6,580	6,500	6,540	103,600	2,180
2021-05-27	6,620	6,620	6,400	6,400	61,600	2,133.33
2021-05-26	6,590	6,660	6,520	6,620	45,500	2,206.67
2021-05-25	6,680	6,710	6,580	6,580	61,900	2,193.33
2021-05-24	6,680	6,790	6,630	6,730	58,900	2,243.33
2021-05-21	6,680	6,710	6,570	6,690	73,300	2,230
2021-05-20	6,580	6,730	6,580	6,650	59,500	2,216.67
2021-05-19	6,530	6,620	6,460	6,550	47,600	2,183.33
2021-05-18	6,420	6,630	6,350	6,580	82,600	2,193.33
2021-05-17	6,430	6,490	6,300	6,390	89,100	2,130
2021-05-14	6,210	6,350	6,150	6,350	101,400	2,116.67
2021-05-13	6,240	6,260	6,010	6,080	157,300	2,026.67
2021-05-12	6,560	6,560	6,270	6,350	109,600	2,116.67
2021-05-11	6,620	6,690	6,540	6,550	107,000	2,183.33
2021-05-10	7,120	7,160	6,540	6,650	293,000	2,216.67
2021-05-07	7,290	7,440	7,200	7,320	88,200	2,440
2021-05-06	7,390	7,400	7,190	7,260	73,900	2,420
2021-04-30	7,500	7,500	7,310	7,390	93,100	2,463.33
2021-04-28	7,630	7,730	7,520	7,530	124,200	2,510
2021-04-27	7,380	7,550	7,360	7,480	98,500	2,493.33
2021-04-26	7,130	7,320	7,130	7,290	77,500	2,430
2021-04-23	7,010	7,190	6,950	7,130	90,800	2,376.67
2021-04-22	7,100	7,160	6,920	7,030	83,400	2,343.33
2021-04-21	7,170	7,230	7,000	7,040	95,200	2,346.67
2021-04-20	7,250	7,390	7,220	7,270	43,800	2,423.33
2021-04-19	7,350	7,430	7,290	7,300	74,700	2,433.33
2021-04-16	7,300	7,350	7,140	7,310	79,000	2,436.67
2021-04-15	7,530	7,540	7,290	7,310	89,300	2,436.67
2021-04-14	7,480	7,680	7,470	7,620	101,800	2,540
2021-04-13	7,150	7,460	7,050	7,460	145,200	2,486.67
2021-04-12	7,700	7,700	7,260	7,300	161,800	2,433.33
2021-04-09	7,790	7,790	7,620	7,740	53,800	2,580
2021-04-08	7,790	7,820	7,640	7,720	55,700	2,573.33
2021-04-07	7,680	7,820	7,600	7,790	79,700	2,596.67
2021-04-06	7,480	7,630	7,370	7,590	87,500	2,530
2021-04-05	7,410	7,470	7,340	7,440	48,000	2,480
2021-04-02	7,200	7,390	7,130	7,380	69,300	2,460
2021-04-01	7,200	7,230	7,100	7,190	61,500	2,396.67
2021-03-31	7,250	7,290	7,130	7,200	56,500	2,400
2021-03-30	7,120	7,360	7,120	7,220	87,100	2,406.67
2021-03-29	7,150	7,250	7,040	7,080	68,900	2,360
2021-03-26	7,060	7,220	7,040	7,160	65,700	2,386.67
2021-03-25	6,910	7,060	6,850	6,990	53,500	2,330
2021-03-24	7,110	7,180	6,820	6,910	108,800	2,303.33
2021-03-23	7,210	7,340	7,110	7,200	90,900	2,400
2021-03-22	7,100	7,430	7,020	7,320	142,000	2,440
2021-03-19	6,890	7,090	6,850	7,060	78,000	2,353.33
2021-03-18	7,020	7,030	6,900	6,940	56,100	2,313.33
2021-03-17	7,030	7,120	6,920	6,950	74,000	2,316.67
2021-03-16	6,990	7,120	6,820	7,000	111,400	2,333.33
2021-03-15	6,860	6,980	6,780	6,960	74,300	2,320
2021-03-12	6,880	6,950	6,770	6,860	102,800	2,286.67
2021-03-11	6,670	6,940	6,650	6,930	128,100	2,310
2021-03-10	6,440	6,620	6,250	6,620	104,600	2,206.67
2021-03-09	6,420	6,620	6,340	6,580	103,200	2,193.33
2021-03-08	6,470	6,520	6,340	6,400	75,300	2,133.33
2021-03-05	6,550	6,550	6,290	6,510	130,500	2,170
2021-03-04	6,330	6,660	6,260	6,620	156,700	2,206.67
2021-03-03	6,120	6,360	6,080	6,360	91,100	2,120
2021-03-02	6,260	6,320	6,050	6,100	81,700	2,033.33
2021-03-01	6,180	6,260	6,080	6,250	63,000	2,083.33
2021-02-26	6,080	6,190	6,020	6,120	94,300	2,040
2021-02-25	6,300	6,440	6,150	6,200	91,800	2,066.67
2021-02-24	12,450	12,980	12,370	12,530	80,800	2,088.33
2021-02-22	12,160	12,390	12,160	12,300	64,200	2,050
2021-02-19	12,150	12,190	11,910	12,100	45,600	2,016.67
2021-02-18	12,080	12,350	11,880	11,880	62,500	1,980
2021-02-17	11,600	12,160	11,590	12,160	69,100	2,026.67
2021-02-16	11,940	11,970	11,570	11,600	48,100	1,933.33
2021-02-15	12,030	12,030	11,780	11,810	35,100	1,968.33
2021-02-12	11,760	12,080	11,750	12,040	57,900	2,006.67
2021-02-10	11,520	11,860	11,400	11,710	84,800	1,951.67
2021-02-09	11,870	12,120	11,330	11,610	146,800	1,935
2021-02-08	12,180	12,420	12,070	12,110	59,000	2,018.33
2021-02-05	11,930	12,130	11,840	12,130	45,200	2,021.67
2021-02-04	11,930	11,990	11,780	11,800	36,100	1,966.67
2021-02-03	12,040	12,090	11,910	11,940	31,200	1,990
2021-02-02	12,000	12,120	11,760	12,000	53,200	2,000
2021-02-01	11,450	12,080	11,450	12,000	90,300	2,000
2021-01-29	11,710	11,900	11,320	11,560	99,700	1,926.67
2021-01-28	12,400	12,410	11,510	11,530	282,800	1,921.67
2021-01-27	11,400	11,470	11,240	11,320	26,300	1,886.67
2021-01-26	11,300	11,420	11,250	11,330	28,500	1,888.33
2021-01-25	11,230	11,300	11,090	11,300	31,700	1,883.33
2021-01-22	10,920	11,090	10,850	11,040	50,300	1,840
2021-01-21	11,150	11,290	10,980	11,030	43,800	1,838.33
2021-01-20	11,060	11,170	10,930	11,170	37,100	1,861.67
2021-01-19	10,960	11,060	10,760	11,060	55,700	1,843.33
2021-01-18	11,020	11,070	10,660	10,760	74,400	1,793.33
2021-01-15	11,470	11,530	11,200	11,200	39,900	1,866.67
2021-01-14	11,130	11,570	11,130	11,470	81,500	1,911.67
2021-01-13	11,120	11,340	11,120	11,270	33,800	1,878.33
2021-01-12	11,350	11,350	11,060	11,230	60,300	1,871.67
2021-01-08	11,290	11,450	11,120	11,420	72,200	1,903.33
2021-01-07	11,400	11,680	11,380	11,500	56,700	1,916.67
2021-01-06	11,230	11,450	11,050	11,440	74,500	1,906.67
2021-01-05	11,550	11,610	11,340	11,420	122,200	1,903.33
2021-01-04	12,520	12,520	11,560	11,910	134,000	1,985

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 [2021年度]

3097 (株)物語コーポレーションの時系列データ [2021年度]