[3097 東証1部] 物語コーポレーション 日足 時系列データ

[3097 東証1部] 物語コーポレーション (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-235820.005890.005780.005850.0061100356005000
2017-06-225840.005910.005810.005890.0030100176421000
2017-06-215940.005940.005850.005850.0054400322071000
2017-06-205870.005920.005820.005900.0033300195898000
2017-06-195750.005830.005720.005780.0021700125274000
2017-06-165840.005890.005670.005720.0067200385683000
2017-06-156000.006050.005850.005900.0042800253329000
2017-06-146050.006060.005950.006000.0035400212855000
2017-06-135870.006040.005870.006010.0060400361590000
2017-06-125790.005840.005690.005840.0037700217599000
2017-06-095620.005810.005600.005790.0072400414362000
2017-06-085510.005640.005510.005570.0044700249552000
2017-06-075410.005520.005390.005510.0035800195594000
2017-06-065460.005480.005330.005380.0041900225567000
2017-06-055460.005540.005440.005460.0050100274846000
2017-06-025520.005570.005440.005460.0045600249873000
2017-06-015440.005540.005440.005520.0026100143852000
2017-05-315450.005510.005440.005440.0025600140009000
2017-05-305530.005530.005420.005460.0023000125840000
2017-05-295510.005590.005510.005530.0033400185668000
2017-05-265690.005690.005490.005490.0046400257972000
2017-05-255720.005740.005700.005700.0028600163501000
2017-05-245700.005740.005680.005720.0032400185056000
2017-05-235610.005690.005610.005660.0047800270671000
2017-05-225480.005660.005440.005640.0062700349379000
2017-05-195340.005480.005340.005420.0069700377280000
2017-05-185200.005330.005200.005330.0032300170300000
2017-05-175100.005340.005080.005300.0081900429286000
2017-05-165030.005060.004985.005060.0033600168592500
2017-05-155030.005040.004915.005040.0053400266484500
2017-05-125070.005120.005040.005110.001430072592000
2017-05-115140.005150.005060.005100.001730088169000
2017-05-105190.005190.005120.005130.001360070030000
2017-05-095160.005200.005160.005170.001220063199000
2017-05-085090.005170.005090.005160.001820093473000
2017-05-025010.005070.005010.005060.001670084403000
2017-05-015000.005020.004980.005000.0036200180771000
2017-04-285050.005070.005010.005010.001880094460000
2017-04-275080.005110.005040.005070.0022400113549000
2017-04-265090.005120.005080.005080.0021900111543000
2017-04-255170.005180.005070.005090.0032400165512000
2017-04-245190.005220.005150.005200.001550080404000
2017-04-215260.005260.005160.005190.001320068444000
2017-04-205290.005290.005180.005200.001590082987000
2017-04-195090.005280.005090.005250.0037100193557000
2017-04-185140.005200.004985.005090.0032000162834500
2017-04-175050.005160.005050.005140.0030900157561000
2017-04-145300.005310.005090.005110.0037100192700000
2017-04-135250.005360.005240.005330.0050400267198000
2017-04-125290.005320.005210.005240.0032000167951000
2017-04-115270.005340.005250.005330.0038000201534000
2017-04-105250.005280.005230.005260.0025300132822000
2017-04-075170.005230.005160.005200.0050600262938000
2017-04-065140.005210.005110.005170.0054700282707000
2017-04-055080.005160.005080.005160.0023600120735000
2017-04-045170.005170.005040.005050.0026200133536000
2017-04-035120.005200.005120.005180.0029900154370000
2017-03-315050.005250.005040.005100.0058100299615000
2017-03-305070.005100.004995.005000.0037700189542000
2017-03-295000.005070.004985.005060.0020300102239000
2017-03-284970.005020.004970.005000.0024900124400500
2017-03-274990.005020.004960.004960.0020200100761000
2017-03-244965.005080.004960.005070.001980099789500
2017-03-234990.004995.004945.004965.001320065578500
2017-03-225030.005030.004980.004990.001580078964000
2017-03-215020.005070.005010.005050.001470074037000
2017-03-175010.005060.004965.005020.0035300176889000
2017-03-165060.005070.004965.005020.0058100291771500
2017-03-155200.005210.005110.005110.0035900184500000
2017-03-145140.005280.005110.005240.0038600201317000
2017-03-135150.005200.005120.005170.0027900144185000
2017-03-105210.005250.005120.005150.0051100264158000
2017-03-095150.005360.005140.005180.00108500568992000
2017-03-084980.005180.004975.005170.00157900806487000
2017-03-074750.004960.004745.004850.00128700624332000
2017-03-064600.004670.004575.004655.0038000176105500
2017-03-034560.004605.004560.004590.0025200115443000
2017-03-024565.004605.004540.004590.0032700149565500
2017-03-014560.004580.004515.004565.001830083429000
2017-02-284600.004625.004575.004580.0035600163592000
2017-02-274630.004635.004585.004600.0027500126734000
2017-02-244595.004650.004565.004620.0050900235047000
2017-02-234535.004600.004535.004565.0068300312734500
2017-02-224580.004580.004505.004530.0042500192620500
2017-02-214470.004585.004470.004540.0065800299025500
2017-02-204580.004580.004360.004460.0084400376449000
2017-02-174500.004600.004485.004580.0089200407034000
2017-02-164410.004500.004410.004500.0065600293506500
2017-02-154355.004425.004350.004415.0091100400110500
2017-02-144250.004365.004245.004350.00132500572812500
2017-02-134110.004205.004110.004185.0069700290603000
2017-02-104030.004105.004030.004100.0043500177289000
2017-02-094030.004030.004000.004020.001060042584000
2017-02-084000.004040.004000.004020.002410096776500
2017-02-074010.004015.003990.004010.001920076857000
2017-02-064020.004025.003995.004015.0041900167835500
2017-02-034035.004055.004000.004015.0029300117777500
2017-02-024090.004090.004020.004025.0027700112104000
2017-02-014095.004105.004070.004090.002430099249500
2017-01-314105.004120.004075.004095.0027000110516000
2017-01-304065.004135.004050.004105.0059100242297500
2017-01-274040.004075.004035.004065.0030500123701500
2017-01-264020.004030.004000.004030.0036500146502500
2017-01-254040.004055.004010.004015.0036400146569500
2017-01-244050.004055.004015.004020.0027900112292500
2017-01-234050.004065.004015.004055.0039600159756500
2017-01-204075.004075.004010.004030.0039000157367500
2017-01-194045.004105.004045.004075.0024600100201000
2017-01-184050.004065.004010.004030.0053300215001000
2017-01-174120.004120.004050.004060.0059800243783000
2017-01-164160.004185.004110.004120.0051900214251000
2017-01-134165.004190.004155.004160.0032500135422000
2017-01-124230.004235.004155.004160.0064500269543000
2017-01-114220.004240.004205.004230.0039000164607000
2017-01-104245.004255.004205.004220.0057100241697000
2017-01-064240.004245.004215.004235.0035300149477500
2017-01-054210.004245.004185.004240.0063600268814500
2017-01-044180.004215.004180.004195.0052300219318500
2016-12-304160.004200.004150.004180.0040600169698000
2016-12-294190.004195.004125.004145.0060000249038000
2016-12-284180.004205.004165.004190.0060200251958500
2016-12-274235.004245.004220.004235.00179100758168000
2016-12-264220.004245.004215.004235.0066700281934500
2016-12-224220.004220.004200.004220.0031400132264500
2016-12-214250.004255.004200.004220.0039900168557500
2016-12-204200.004255.004190.004255.0064900274672500
2016-12-194175.004210.004160.004190.0042400176968500
2016-12-164205.004210.004160.004175.0099200414428000
2016-12-154230.004235.004205.004215.0055300233252000
2016-12-144210.004270.004210.004245.0068800291925000
2016-12-134220.004230.004180.004210.0076200320179500
2016-12-124190.004235.004180.004235.0050900214457500
2016-12-094185.004190.004160.004190.0050600211369500
2016-12-084200.004225.004180.004200.0030500128008500
2016-12-074175.004190.004165.004180.0036100150781000
2016-12-064260.004260.004170.004175.0067700284128500
2016-12-054300.004300.004215.004225.0068100289021500
2016-12-024380.004380.004265.004285.0091500394274500
2016-12-014410.004425.004380.004385.0046100202838000
2016-11-304400.004440.004395.004410.0023300102790000
2016-11-294420.004450.004390.004400.0031000136871500
2016-11-284465.004465.004385.004420.0033500147742000
2016-11-254470.004475.004430.004455.001590070820000
2016-11-244445.004465.004440.004460.0023000102386000
2016-11-224380.004450.004345.004435.0027000118937000
2016-11-214420.004435.004380.004380.0028200123919000
2016-11-184400.004435.004365.004420.0023500103677500
2016-11-174435.004445.004375.004390.0038500169683500
2016-11-164420.004460.004370.004435.0042900189932000
2016-11-154360.004415.004315.004415.0050700222004000
2016-11-144285.004300.004240.004300.0050800217172500
2016-11-114340.004350.004265.004285.0077000331817000
2016-11-104595.004650.004260.004325.00175400767562500
2016-11-094830.004830.004490.004615.0042600197750000
2016-11-084800.004835.004780.004805.001550074467000
2016-11-074725.004785.004710.004780.001990094553500
2016-11-044680.004690.004615.004680.0035200163851500
2016-11-024815.004815.004715.004745.0028900137518500
2016-11-014845.004850.004820.004850.001210058525500
2016-10-314815.004830.004805.004825.001660080011000
2016-10-284830.004830.004755.004795.002070098946500
2016-10-274850.004850.004785.004800.0023900114982500
2016-10-264840.004850.004750.004830.0031500151418000
2016-10-254700.004845.004675.004810.0066800319569000
2016-10-244700.004700.004620.004630.0021700100773500
2016-10-214695.004695.004625.004640.0027700128919500
2016-10-204635.004675.004625.004665.001550072106000
2016-10-194590.004630.004555.004625.002070095425000
2016-10-184565.004580.004530.004570.0023300106127500
2016-10-174570.004585.004530.004565.001560071243000
2016-10-144585.004595.004570.004590.00620028426500
2016-10-134535.004590.004535.004585.001140052000000
2016-10-124600.004605.004530.004545.0023400106652500
2016-10-114615.004650.004600.004620.001820084083500
2016-10-074650.004660.004585.004610.001570072474000
2016-10-064615.004645.004610.004630.0024000111063000
2016-10-054530.004605.004520.004585.002070094910500
2016-10-044605.004615.004515.004530.0026400120324500
2016-10-034525.004625.004515.004600.0027800127521000
2016-09-304495.004515.004455.004490.001370061539500
2016-09-294560.004585.004500.004505.0022600102391500
2016-09-284495.004555.004445.004555.0029500133051000
2016-09-274445.004445.004380.004445.001820080662500
2016-09-264470.004470.004395.004415.0027000119709000
2016-09-234400.004445.004380.004440.002200097239000
2016-09-214480.004480.004365.004455.001560069062000
2016-09-204520.004555.004440.004465.002140096312000
2016-09-164410.004530.004410.004520.0033600150495000
2016-09-154440.004485.004380.004435.002160095565500
2016-09-144320.004420.004310.004375.0030500133424500
2016-09-134305.004365.004290.004310.001680072394000
2016-09-124240.004280.004215.004275.001830077933000
2016-09-094260.004280.004225.004235.0062600265726500
2016-09-084480.004525.004310.004330.0082200358281500
2016-09-074495.004590.004465.004545.0029300132974500
2016-09-064410.004515.004400.004495.00890039747500
2016-09-054490.004505.004400.004410.001500066534500
2016-09-024510.004555.004410.004455.0031400140761500
2016-09-014355.004500.004340.004490.0041500183436000
2016-08-314235.004310.004210.004310.0032900139964000
2016-08-304255.004275.004230.004240.001760074728000
2016-08-294330.004330.004245.004255.0025600109332000
2016-08-264430.004430.004290.004295.0033900147020500
2016-08-254360.004435.004360.004415.001920084591500
2016-08-244410.004425.004330.004355.0037300163106500
2016-08-234430.004445.004390.004410.0031200137866500
2016-08-224390.004520.004390.004430.0044600197980000
2016-08-194540.004545.004385.004390.0070700313951500
2016-08-184710.004710.004515.004535.0065400299729000
2016-08-174820.004845.004720.004740.0030200144089500
2016-08-164890.004890.004800.004810.0037900183481000
2016-08-155190.005190.004835.004905.0063100313851000
2016-08-125060.005090.005020.005090.001110056045000
2016-08-105060.005070.004980.004995.0022300111678000
2016-08-095080.005180.005070.005090.001240063253000
2016-08-085120.005150.005060.005080.001520077541000
2016-08-055020.005120.005020.005080.001340068001000
2016-08-045070.005090.005010.005030.001540077565000
2016-08-035130.005160.005080.005080.001500076630000
2016-08-025290.005310.005200.005220.00620032507000
2016-08-015340.005380.005300.005310.00470025029000
2016-07-295340.005380.005300.005370.001520081252000
2016-07-285330.005380.005270.005380.001860099248000
2016-07-275320.005340.005270.005290.0019600103919000
2016-07-265310.005420.005280.005290.001230065510000
2016-07-255300.005420.005300.005390.0022000118342000
2016-07-225350.005400.005320.005360.001490079672000
2016-07-215450.005450.005380.005420.001730093600000
2016-07-205400.005450.005340.005450.001470079281000
2016-07-195200.005410.005200.005390.0023500125043000
2016-07-155250.005350.005160.005190.0028500149136000
2016-07-145280.005470.005280.005350.0032100172681000
2016-07-135380.005400.005260.005280.0020600109306000
2016-07-125400.005450.005340.005350.0024300131086000
2016-07-115340.005400.005320.005350.001500080379000
2016-07-085410.005410.005280.005280.001530081466000
2016-07-075460.005470.005340.005360.001560084376000
2016-07-065350.005490.005340.005480.0023200125929000
2016-07-055450.005460.005390.005450.00870047247000
2016-07-045300.005460.005280.005450.0028000150896000
2016-07-015300.005300.005200.005270.0024600129127000
2016-06-305270.005290.005210.005210.001760092208000
2016-06-295310.005310.005090.005270.0049600257481000
2016-06-285200.005350.005160.005310.0075500395644000
2016-06-275120.005360.005100.005250.00138500718024000
2016-06-245270.005300.004970.005020.0044800228490500
2016-06-235220.005260.005160.005230.0025400132223000
2016-06-225290.005290.005150.005200.0027000140710000
2016-06-215220.005250.005140.005210.0023500122486000
2016-06-205180.005260.005120.005210.001260065560000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog