3097 (株)物語コーポレーションの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	6,500	6,600	6,450	6,540	164,800	2,180
2022-12-29	6,280	6,430	6,210	6,420	254,900	2,140
2022-12-28	6,350	6,380	6,280	6,280	306,200	2,093.33
2022-12-27	6,380	6,390	6,270	6,350	133,900	2,116.67
2022-12-26	6,290	6,340	6,230	6,310	178,100	2,103.33
2022-12-23	6,340	6,410	6,270	6,270	122,800	2,090
2022-12-22	6,310	6,430	6,300	6,420	141,500	2,140
2022-12-21	6,250	6,330	6,180	6,320	93,100	2,106.67
2022-12-20	6,350	6,370	6,120	6,250	188,100	2,083.33
2022-12-19	6,300	6,360	6,250	6,350	88,500	2,116.67
2022-12-16	6,270	6,370	6,260	6,340	102,400	2,113.33
2022-12-15	6,340	6,390	6,300	6,300	86,000	2,100
2022-12-14	6,500	6,510	6,280	6,330	133,800	2,110
2022-12-13	6,410	6,540	6,380	6,440	142,600	2,146.67
2022-12-12	6,780	6,790	6,410	6,410	403,500	2,136.67
2022-12-09	6,800	6,970	6,800	6,940	154,000	2,313.33
2022-12-08	6,840	6,860	6,760	6,820	46,500	2,273.33
2022-12-07	6,750	6,880	6,740	6,860	52,000	2,286.67
2022-12-06	6,810	6,860	6,790	6,830	63,900	2,276.67
2022-12-05	6,800	6,900	6,770	6,900	52,100	2,300
2022-12-02	6,980	6,980	6,800	6,810	202,000	2,270
2022-12-01	7,060	7,070	6,940	6,940	96,500	2,313.33
2022-11-30	7,190	7,190	7,010	7,020	95,400	2,340
2022-11-29	7,170	7,220	7,100	7,220	77,400	2,406.67
2022-11-28	7,200	7,200	7,020	7,070	101,700	2,356.67
2022-11-25	7,180	7,370	7,160	7,280	112,600	2,426.67
2022-11-24	7,150	7,210	7,110	7,120	70,600	2,373.33
2022-11-22	7,080	7,150	7,060	7,120	52,400	2,373.33
2022-11-21	6,920	7,090	6,920	7,080	57,400	2,360
2022-11-18	7,050	7,060	6,970	7,000	72,600	2,333.33
2022-11-17	7,050	7,140	6,990	7,040	81,600	2,346.67
2022-11-16	7,170	7,270	7,070	7,080	80,500	2,360
2022-11-15	7,090	7,150	7,050	7,120	78,400	2,373.33
2022-11-14	7,170	7,210	7,080	7,120	117,800	2,373.33
2022-11-11	6,950	7,390	6,820	7,240	424,000	2,413.33
2022-11-10	6,920	6,930	6,650	6,650	181,800	2,216.67
2022-11-09	6,790	6,800	6,580	6,660	109,800	2,220
2022-11-08	6,700	6,780	6,700	6,750	37,600	2,250
2022-11-07	6,690	6,740	6,650	6,690	39,000	2,230
2022-11-04	6,770	6,770	6,690	6,740	58,900	2,246.67
2022-11-02	6,780	6,840	6,760	6,800	32,100	2,266.67
2022-11-01	6,900	6,900	6,800	6,830	38,500	2,276.67
2022-10-31	6,820	6,830	6,700	6,820	53,500	2,273.33
2022-10-28	6,730	6,800	6,680	6,760	144,200	2,253.33
2022-10-27	6,640	6,750	6,630	6,740	45,800	2,246.67
2022-10-26	6,740	6,760	6,650	6,650	37,700	2,216.67
2022-10-25	6,700	6,760	6,670	6,670	41,400	2,223.33
2022-10-24	6,860	6,870	6,680	6,730	67,500	2,243.33
2022-10-21	6,890	6,890	6,800	6,820	44,100	2,273.33
2022-10-20	6,900	6,910	6,810	6,900	62,600	2,300
2022-10-19	7,070	7,070	6,870	6,880	70,300	2,293.33
2022-10-18	7,030	7,080	6,970	7,030	73,200	2,343.33
2022-10-17	7,160	7,190	6,960	6,960	122,800	2,320
2022-10-14	7,130	7,230	7,020	7,230	95,900	2,410
2022-10-13	7,110	7,210	7,000	7,010	107,100	2,336.67
2022-10-12	6,940	7,040	6,870	7,010	47,400	2,336.67
2022-10-11	6,930	6,980	6,830	6,970	65,000	2,323.33
2022-10-07	6,920	7,010	6,910	6,980	29,700	2,326.67
2022-10-06	6,940	7,050	6,920	6,990	44,200	2,330
2022-10-05	7,050	7,050	6,990	6,990	32,500	2,330
2022-10-04	6,980	6,990	6,930	6,960	35,300	2,320
2022-10-03	6,920	6,920	6,710	6,890	56,000	2,296.67
2022-09-30	6,990	7,050	6,880	6,940	54,800	2,313.33
2022-09-29	7,050	7,110	7,010	7,080	43,800	2,360
2022-09-28	7,030	7,030	6,860	6,990	69,000	2,330
2022-09-27	7,090	7,090	6,980	7,000	43,400	2,333.33
2022-09-26	6,990	7,090	6,990	7,030	44,400	2,343.33
2022-09-22	6,960	7,090	6,950	7,080	43,200	2,360
2022-09-21	7,030	7,090	6,980	7,070	55,800	2,356.67
2022-09-20	7,180	7,190	7,040	7,070	55,000	2,356.67
2022-09-16	7,150	7,190	7,090	7,120	38,800	2,373.33
2022-09-15	6,980	7,190	6,970	7,180	71,200	2,393.33
2022-09-14	6,900	7,030	6,900	6,980	64,700	2,326.67
2022-09-13	7,150	7,170	7,020	7,070	46,700	2,356.67
2022-09-12	7,140	7,140	7,040	7,120	45,600	2,373.33
2022-09-09	7,120	7,190	7,100	7,100	46,400	2,366.67
2022-09-08	7,030	7,130	7,000	7,130	78,700	2,376.67
2022-09-07	6,910	6,960	6,820	6,940	65,000	2,313.33
2022-09-06	6,920	7,080	6,900	7,040	72,800	2,346.67
2022-09-05	6,880	6,950	6,800	6,930	50,900	2,310
2022-09-02	7,030	7,070	6,860	6,880	45,200	2,293.33
2022-09-01	6,990	7,070	6,930	6,940	64,300	2,313.33
2022-08-31	6,960	7,090	6,890	7,090	90,700	2,363.33
2022-08-30	7,010	7,040	6,950	7,010	51,200	2,336.67
2022-08-29	6,960	7,040	6,890	7,010	95,400	2,336.67
2022-08-26	6,890	7,040	6,850	7,010	73,300	2,336.67
2022-08-25	6,940	7,020	6,880	6,970	114,500	2,323.33
2022-08-24	6,950	6,950	6,840	6,840	59,900	2,280
2022-08-23	6,730	6,950	6,730	6,950	77,700	2,316.67
2022-08-22	6,760	6,840	6,740	6,820	75,100	2,273.33
2022-08-19	6,700	6,800	6,660	6,760	105,700	2,253.33
2022-08-18	6,680	6,810	6,630	6,800	68,900	2,266.67
2022-08-17	6,850	6,860	6,710	6,720	81,300	2,240
2022-08-16	6,670	6,840	6,670	6,800	75,800	2,266.67
2022-08-15	6,730	6,900	6,620	6,720	182,900	2,240
2022-08-12	6,010	6,770	6,010	6,770	506,200	2,256.67
2022-08-10	5,720	5,910	5,720	5,850	130,600	1,950
2022-08-09	5,750	5,750	5,590	5,590	95,400	1,863.33
2022-08-08	5,750	5,800	5,710	5,800	35,900	1,933.33
2022-08-05	5,760	5,860	5,750	5,830	39,800	1,943.33
2022-08-04	5,760	5,760	5,650	5,760	48,100	1,920
2022-08-03	5,700	5,720	5,630	5,640	43,400	1,880
2022-08-02	5,800	5,800	5,630	5,650	65,600	1,883.33
2022-08-01	5,860	5,880	5,770	5,790	50,800	1,930
2022-07-29	5,850	5,890	5,820	5,840	44,900	1,946.67
2022-07-28	5,780	5,850	5,720	5,850	70,700	1,950
2022-07-27	5,620	5,670	5,590	5,630	27,200	1,876.67
2022-07-26	5,700	5,760	5,600	5,620	62,200	1,873.33
2022-07-25	5,580	5,700	5,570	5,640	79,400	1,880
2022-07-22	5,510	5,570	5,440	5,530	52,500	1,843.33
2022-07-21	5,460	5,580	5,460	5,540	29,300	1,846.67
2022-07-20	5,540	5,550	5,490	5,500	45,800	1,833.33
2022-07-19	5,540	5,540	5,400	5,440	44,200	1,813.33
2022-07-15	5,570	5,570	5,420	5,440	54,100	1,813.33
2022-07-14	5,520	5,590	5,480	5,590	49,200	1,863.33
2022-07-13	5,380	5,520	5,360	5,490	54,200	1,830
2022-07-12	5,530	5,530	5,360	5,390	51,100	1,796.67
2022-07-11	5,480	5,580	5,400	5,560	82,600	1,853.33
2022-07-08	5,330	5,430	5,220	5,380	116,800	1,793.33
2022-07-07	5,720	5,720	5,220	5,290	195,400	1,763.33
2022-07-06	5,850	5,880	5,670	5,670	59,500	1,890
2022-07-05	5,710	5,880	5,700	5,830	81,000	1,943.33
2022-07-04	5,810	5,830	5,650	5,680	73,700	1,893.33
2022-07-01	5,930	5,930	5,720	5,790	70,400	1,930
2022-06-30	5,960	6,030	5,850	5,860	87,200	1,953.33
2022-06-29	5,870	6,010	5,780	6,010	263,900	2,003.33
2022-06-28	5,880	5,920	5,830	5,870	404,800	1,956.67
2022-06-27	6,000	6,000	5,890	5,910	115,800	1,970
2022-06-24	5,910	6,010	5,910	5,990	124,000	1,996.67
2022-06-23	5,790	5,900	5,760	5,860	205,800	1,953.33
2022-06-22	5,890	5,920	5,700	5,740	207,600	1,913.33
2022-06-21	5,930	6,010	5,900	5,970	101,600	1,990
2022-06-20	5,900	5,900	5,780	5,830	94,600	1,943.33
2022-06-17	5,680	5,760	5,590	5,740	65,700	1,913.33
2022-06-16	5,780	5,840	5,760	5,760	144,700	1,920
2022-06-15	5,780	5,810	5,680	5,680	65,400	1,893.33
2022-06-14	5,690	5,830	5,660	5,830	73,800	1,943.33
2022-06-13	5,900	5,940	5,780	5,790	107,800	1,930
2022-06-10	5,930	6,070	5,890	6,010	179,200	2,003.33
2022-06-09	5,800	5,880	5,770	5,830	78,800	1,943.33
2022-06-08	5,810	5,810	5,710	5,770	48,600	1,923.33
2022-06-07	5,850	5,890	5,730	5,780	82,500	1,926.67
2022-06-06	5,650	5,850	5,640	5,840	107,200	1,946.67
2022-06-03	5,480	5,680	5,460	5,680	140,600	1,893.33
2022-06-02	5,540	5,540	5,450	5,470	71,500	1,823.33
2022-06-01	5,340	5,540	5,330	5,540	112,300	1,846.67
2022-05-31	5,270	5,350	5,210	5,310	95,900	1,770
2022-05-30	5,250	5,370	5,220	5,340	140,900	1,780
2022-05-27	5,180	5,180	5,040	5,180	222,700	1,726.67
2022-05-26	4,950	5,150	4,940	5,110	161,900	1,703.33
2022-05-25	4,990	4,995	4,910	4,910	128,600	1,636.67
2022-05-24	5,090	5,090	5,000	5,010	69,800	1,670
2022-05-23	5,130	5,160	5,060	5,080	69,800	1,693.33
2022-05-20	5,030	5,130	5,010	5,120	97,400	1,706.67
2022-05-19	5,000	5,070	4,945	5,030	85,400	1,676.67
2022-05-18	5,220	5,230	5,090	5,090	66,900	1,696.67
2022-05-17	5,280	5,310	5,180	5,220	50,700	1,740
2022-05-16	5,280	5,320	5,210	5,300	96,600	1,766.67
2022-05-13	5,070	5,280	5,070	5,200	105,000	1,733.33
2022-05-12	5,190	5,190	5,020	5,050	90,100	1,683.33
2022-05-11	5,150	5,340	5,150	5,250	142,000	1,750
2022-05-10	5,040	5,160	4,980	5,160	82,600	1,720
2022-05-09	5,110	5,160	5,040	5,110	104,300	1,703.33
2022-05-06	5,360	5,400	5,160	5,290	115,900	1,763.33
2022-05-02	5,460	5,500	5,370	5,380	59,300	1,793.33
2022-04-28	5,310	5,440	5,310	5,400	56,000	1,800
2022-04-27	5,200	5,340	5,150	5,320	81,500	1,773.33
2022-04-26	5,290	5,350	5,220	5,240	60,600	1,746.67
2022-04-25	5,100	5,210	5,080	5,160	63,300	1,720
2022-04-22	5,220	5,240	5,150	5,210	66,700	1,736.67
2022-04-21	5,250	5,290	5,210	5,270	109,100	1,756.67
2022-04-20	5,310	5,420	5,290	5,340	75,600	1,780
2022-04-19	5,400	5,400	5,280	5,290	69,600	1,763.33
2022-04-18	5,500	5,530	5,390	5,420	42,900	1,806.67
2022-04-15	5,540	5,630	5,530	5,570	42,400	1,856.67
2022-04-14	5,550	5,680	5,500	5,640	57,200	1,880
2022-04-13	5,650	5,720	5,590	5,600	60,100	1,866.67
2022-04-12	5,700	5,800	5,680	5,690	57,100	1,896.67
2022-04-11	5,810	5,850	5,720	5,730	38,700	1,910
2022-04-08	5,750	5,800	5,690	5,770	54,300	1,923.33
2022-04-07	5,730	5,750	5,610	5,700	43,900	1,900
2022-04-06	5,770	5,810	5,700	5,790	51,600	1,930
2022-04-05	5,900	5,920	5,820	5,860	48,300	1,953.33
2022-04-04	5,900	5,900	5,770	5,810	43,500	1,936.67
2022-04-01	5,890	5,890	5,790	5,820	48,400	1,940
2022-03-31	5,750	5,850	5,680	5,820	87,400	1,940
2022-03-30	5,750	5,830	5,700	5,800	84,100	1,933.33
2022-03-29	5,580	5,610	5,530	5,570	71,000	1,856.67
2022-03-28	5,670	5,670	5,570	5,610	36,500	1,870
2022-03-25	5,700	5,750	5,630	5,680	39,600	1,893.33
2022-03-24	5,610	5,690	5,560	5,680	52,500	1,893.33
2022-03-23	5,640	5,750	5,590	5,690	89,700	1,896.67
2022-03-22	5,700	5,700	5,540	5,560	107,100	1,853.33
2022-03-18	5,810	5,820	5,660	5,700	80,700	1,900
2022-03-17	5,810	5,840	5,690	5,810	126,700	1,936.67
2022-03-16	5,600	5,690	5,550	5,660	100,500	1,886.67
2022-03-15	5,350	5,490	5,330	5,420	87,400	1,806.67
2022-03-14	5,080	5,320	5,070	5,240	99,900	1,746.67
2022-03-11	5,280	5,330	5,030	5,040	178,600	1,680
2022-03-10	5,490	5,530	5,420	5,470	96,600	1,823.33
2022-03-09	5,320	5,410	5,260	5,280	102,900	1,760
2022-03-08	5,390	5,550	5,270	5,410	105,600	1,803.33
2022-03-07	5,650	5,650	5,430	5,470	117,400	1,823.33
2022-03-04	6,000	6,000	5,770	5,850	152,300	1,950
2022-03-03	6,220	6,220	6,060	6,080	74,300	2,026.67
2022-03-02	6,300	6,340	6,140	6,190	59,600	2,063.33
2022-03-01	6,450	6,460	6,340	6,390	58,000	2,130
2022-02-28	6,540	6,550	6,320	6,370	66,800	2,123.33
2022-02-25	6,370	6,530	6,370	6,520	54,600	2,173.33
2022-02-24	6,400	6,400	6,230	6,350	81,600	2,116.67
2022-02-22	6,550	6,650	6,440	6,460	61,100	2,153.33
2022-02-21	6,560	6,680	6,520	6,640	40,100	2,213.33
2022-02-18	6,750	6,750	6,590	6,660	58,900	2,220
2022-02-17	6,680	6,780	6,630	6,730	65,400	2,243.33
2022-02-16	6,830	6,830	6,560	6,660	89,400	2,220
2022-02-15	6,790	6,840	6,660	6,790	86,600	2,263.33
2022-02-14	6,680	6,810	6,680	6,740	175,800	2,246.67
2022-02-10	6,430	6,480	6,300	6,430	61,300	2,143.33
2022-02-09	6,350	6,430	6,310	6,350	37,800	2,116.67
2022-02-08	6,300	6,410	6,300	6,400	34,500	2,133.33
2022-02-07	6,440	6,440	6,280	6,280	41,100	2,093.33
2022-02-04	6,370	6,440	6,240	6,440	52,600	2,146.67
2022-02-03	6,450	6,450	6,280	6,310	40,800	2,103.33
2022-02-02	6,340	6,460	6,320	6,460	40,400	2,153.33
2022-02-01	6,290	6,340	6,200	6,210	50,300	2,070
2022-01-31	6,180	6,240	6,150	6,190	42,500	2,063.33
2022-01-28	6,050	6,150	6,010	6,150	142,700	2,050
2022-01-27	6,270	6,280	5,990	5,990	103,400	1,996.67
2022-01-26	6,160	6,280	6,140	6,200	48,500	2,066.67
2022-01-25	6,290	6,290	6,160	6,170	80,400	2,056.67
2022-01-24	6,180	6,200	6,010	6,190	51,200	2,063.33
2022-01-21	6,000	6,160	5,990	6,160	72,900	2,053.33
2022-01-20	6,150	6,180	6,050	6,140	65,300	2,046.67
2022-01-19	6,130	6,240	6,020	6,050	87,700	2,016.67
2022-01-18	6,120	6,290	6,100	6,200	56,600	2,066.67
2022-01-17	6,120	6,240	6,120	6,150	42,200	2,050
2022-01-14	6,070	6,150	6,000	6,120	75,900	2,040
2022-01-13	6,280	6,280	6,070	6,070	80,300	2,023.33
2022-01-12	6,210	6,450	6,210	6,370	72,300	2,123.33
2022-01-11	6,160	6,220	6,100	6,190	70,500	2,063.33
2022-01-07	6,280	6,360	6,170	6,200	116,100	2,066.67
2022-01-06	6,300	6,340	6,090	6,180	171,700	2,060
2022-01-05	6,640	6,650	6,430	6,470	134,500	2,156.67
2022-01-04	6,700	6,770	6,650	6,760	50,200	2,253.33

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 [2022年度]

3097 (株)物語コーポレーションの時系列データ [2022年度]