[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 
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
2016-03-175760.005820.005700.005740.001180067989000
2016-03-165800.005850.005740.005760.001480085714000
2016-03-155790.005870.005730.005840.0021700126024000
2016-03-145650.005830.005650.005760.0026900154734000
2016-03-115570.005700.005570.005650.0021400120546000
2016-03-105500.005650.005500.005640.0026800150188000
2016-03-095390.005520.005370.005490.001550084715000
2016-03-085550.005570.005350.005450.0025100136360000
2016-03-075680.005680.005510.005550.0018100100606000
2016-03-045600.005770.005500.005660.0072000406830000
2016-03-035540.005570.005420.005470.0038100209726000
2016-03-025470.005500.005390.005460.0036000196303000
2016-03-015300.005350.005230.005290.001650087452000
2016-02-295390.005470.005270.005300.0022600121349000
2016-02-265270.005370.005260.005340.0025800137458000
2016-02-255200.005280.005190.005270.0021100110629000
2016-02-245130.005240.005050.005160.0020000103286000
2016-02-235280.005350.005070.005130.0027200140935000
2016-02-225050.005240.005050.005220.0049800257342000
2016-02-195010.005010.004860.004920.001730085323500
2016-02-184890.005050.004865.005010.0034400171309000
2016-02-174870.004885.004700.004770.0030200144288500
2016-02-164800.004985.004750.004800.0061900300170500
2016-02-154500.004620.004420.004590.0034400155833500
2016-02-124310.004440.004160.004270.0077900332079000
2016-02-104790.004790.004485.004535.0049900227940000
2016-02-094755.004790.004635.004645.0039700186819500
2016-02-084645.004935.004645.004865.0029600142715500
2016-02-054850.004885.004700.004780.0045500217404500
2016-02-045130.005130.004950.004970.0026000130561500
2016-02-035200.005210.005040.005180.0038200196596000
2016-02-025360.005400.005300.005360.0024100129154000
2016-02-015300.005300.005200.005270.0022000115670000
2016-01-295090.005110.004920.005100.0026500133123500
2016-01-284960.005070.004900.005020.0045000224948000
2016-01-274895.004975.004860.004940.0026900132467000
2016-01-264855.004900.004750.004785.0060600290932500
2016-01-255000.005000.004805.004925.0027700136440500
2016-01-224650.004880.004635.004880.0045800217521000
2016-01-214715.004775.004465.004470.0046600216073500
2016-01-204805.004935.004730.004735.0056500273091500
2016-01-194965.004990.004690.004760.0041900203552000
2016-01-184900.005020.004860.004965.001350066831000
2016-01-155130.005150.005010.005070.0027000137057000
2016-01-145200.005200.004970.005030.0046500235377500
2016-01-135200.005280.005180.005240.0027900146013000
2016-01-125310.005350.005070.005100.0044400230664000
2016-01-085340.005460.005310.005370.0031500169449000
2016-01-075400.005500.005360.005420.001480080317000
2016-01-065550.005550.005420.005470.001550084924000
2016-01-055400.005520.005350.005500.0026600145110000
2016-01-045500.005600.005400.005420.0026100143002000
2015-12-305650.005650.005500.005520.001740096289000
2015-12-295400.005620.005400.005580.0023700131863000
2015-12-285520.005580.005410.005460.0088300486389000
2015-12-255480.005640.005430.005600.00102100566994000
2015-12-245730.005760.005470.005510.0037200208180000
2015-12-225830.005830.005730.005740.001680096844000
2015-12-215700.005860.005700.005830.0029400169559000
2015-12-185860.005980.005710.005800.0050400293560000
2015-12-175660.005930.005660.005860.0043600253252000
2015-12-165570.005640.005550.005610.0020700115725000
2015-12-155650.005650.005440.005520.0040400224103000
2015-12-145260.005690.005260.005680.0067700369593000
2015-12-115200.005400.005190.005390.0080600427887000
2015-12-105150.005320.005110.005120.0036400189240000
2015-12-095200.005350.005170.005170.0055200289959000
2015-12-085130.005230.005120.005200.0042200219154000
2015-12-075240.005260.005060.005070.0065000335743000
2015-12-044965.004985.004955.004975.0026500131764000
2015-12-034955.005020.004955.005000.0026400131779000

   ※ 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