[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 
2017-03-274990.005020.004960.004960.0020200100761000
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
2016-06-175120.005190.005070.005130.0026300135016000
2016-06-165260.005260.005040.005090.0053000272192000
2016-06-155280.005340.005220.005240.0056500298056000
2016-06-145390.005450.005330.005370.0025400136742000
2016-06-135510.005510.005380.005450.0022500123024000
2016-06-105550.005560.005470.005550.0034900193067000
2016-06-095360.005520.005350.005490.0032400175800000
2016-06-085270.005390.005250.005360.001710091020000
2016-06-075220.005270.005220.005240.001220064036000
2016-06-065240.005240.005180.005220.001660086615000
2016-06-035180.005250.005170.005240.00990051573000
2016-06-025260.005290.005200.005210.001660087043000
2016-06-015360.005360.005270.005290.0026900143371000
2016-05-315290.005370.005250.005340.0036900195610000
2016-05-305070.005280.005030.005280.0058300300463000
2016-05-275050.005050.004990.004995.0045700229616000
2016-05-265130.005140.005020.005050.0026900136910000
2016-05-255060.005160.005030.005130.0020100102583000
2016-05-245090.005090.004990.005000.0026600133715500
2016-05-235160.005160.005050.005080.00970049382000
2016-05-205150.005160.005080.005100.0021700111044000
2016-05-195260.005270.005130.005180.0024900129117000
2016-05-185340.005370.005250.005260.001870098892000
2016-05-175200.005370.005180.005330.0026100138286000
2016-05-165270.005280.005180.005180.001600083734000
2016-05-135230.005290.005130.005250.001530079870000
2016-05-125160.005260.005130.005230.0022900119172000
2016-05-115280.005290.005180.005240.0020200105765000
2016-05-105230.005290.005220.005250.0020600108064000
2016-05-095160.005240.005150.005240.001000052062000
2016-05-065130.005190.005050.005160.001170060123000
2016-05-025050.005170.005010.005130.0020200102711000
2016-04-285240.005270.005160.005180.001640085549000
2016-04-275180.005240.005180.005240.001610084001000
2016-04-265180.005270.005110.005190.0021900113560000
2016-04-255320.005320.005210.005240.0025200132440000
2016-04-225310.005340.005240.005330.0022300118088000
2016-04-215330.005390.005280.005340.0021400114261000
2016-04-205290.005330.005260.005280.0024200128023000
2016-04-195360.005480.005240.005260.0035100186682000
2016-04-185280.005330.005230.005290.0025300133082000
2016-04-155320.005420.005310.005380.0018800100767000
2016-04-145370.005410.005310.005410.0021600116083000
2016-04-135320.005370.005270.005320.001830097320000
2016-04-125530.005530.005260.005300.0024500131794000
2016-04-115500.005520.005450.005520.001380075807000
2016-04-085400.005560.005370.005500.0021600118283000
2016-04-075590.005630.005400.005420.0035900196638000
2016-04-065550.005650.005500.005640.0023700132382000
2016-04-055710.005730.005610.005650.001550087782000
2016-04-045580.005820.005540.005730.0042900244423000
2016-04-015720.005720.005470.005480.0026400146011000
2016-03-315870.005870.005670.005670.0017800102009000
2016-03-305780.005900.005740.005830.0032500189478000
2016-03-295640.005700.005610.005690.001110062808000
2016-03-285590.005630.005570.005630.001450081213000
2016-03-255620.005620.005540.005540.001650091907000
2016-03-245620.005630.005570.005590.001330074502000
2016-03-235680.005680.005580.005610.001470082575000
2016-03-225720.005720.005590.005680.001380078001000
2016-03-185690.005720.005600.005640.0018400103850000

   ※ 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