1431 (株)Lib Work の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,070 | 1,120 | 1,060 | 1,110 | 14,900 | 138.75 |
| 2017-12-28 | 1,000 | 1,050 | 1,000 | 1,040 | 10,100 | 130 |
| 2017-12-27 | 950 | 994 | 945 | 988 | 3,000 | 123.50 |
| 2017-12-26 | 1,881 | 1,920 | 1,881 | 1,904 | 3,800 | 119 |
| 2017-12-25 | 2,000 | 2,000 | 1,863 | 1,881 | 4,700 | 117.56 |
| 2017-12-22 | 1,985 | 1,985 | 1,963 | 1,965 | 2,100 | 122.81 |
| 2017-12-21 | 1,993 | 1,993 | 1,962 | 1,977 | 800 | 123.56 |
| 2017-12-20 | 1,980 | 1,980 | 1,962 | 1,962 | 1,100 | 122.63 |
| 2017-12-19 | 1,967 | 1,978 | 1,958 | 1,978 | 1,800 | 123.63 |
| 2017-12-18 | 1,930 | 1,950 | 1,930 | 1,932 | 1,700 | 120.75 |
| 2017-12-15 | 1,920 | 1,925 | 1,901 | 1,910 | 2,300 | 119.38 |
| 2017-12-14 | 1,870 | 1,910 | 1,870 | 1,880 | 1,600 | 117.50 |
| 2017-12-13 | 1,928 | 1,928 | 1,870 | 1,870 | 2,800 | 116.88 |
| 2017-12-12 | 1,925 | 1,930 | 1,890 | 1,895 | 1,300 | 118.44 |
| 2017-12-11 | 1,909 | 1,910 | 1,900 | 1,910 | 1,700 | 119.38 |
| 2017-12-08 | 1,862 | 1,907 | 1,862 | 1,904 | 1,400 | 119 |
| 2017-12-07 | 1,847 | 1,923 | 1,847 | 1,862 | 1,500 | 116.38 |
| 2017-12-06 | 1,900 | 1,920 | 1,880 | 1,885 | 1,500 | 117.81 |
| 2017-12-05 | 1,955 | 1,955 | 1,905 | 1,919 | 1,200 | 119.94 |
| 2017-12-04 | 1,942 | 1,970 | 1,927 | 1,932 | 1,200 | 120.75 |
| 2017-12-01 | 1,920 | 1,930 | 1,900 | 1,930 | 600 | 120.63 |
| 2017-11-30 | 1,905 | 1,905 | 1,840 | 1,880 | 4,200 | 117.50 |
| 2017-11-29 | 1,970 | 1,970 | 1,900 | 1,920 | 2,400 | 120 |
| 2017-11-28 | 1,990 | 1,997 | 1,930 | 1,970 | 2,700 | 123.13 |
| 2017-11-27 | 1,964 | 1,997 | 1,964 | 1,968 | 5,900 | 123 |
| 2017-11-24 | 1,900 | 1,958 | 1,880 | 1,940 | 2,600 | 121.25 |
| 2017-11-22 | 1,899 | 1,910 | 1,870 | 1,900 | 1,200 | 118.75 |
| 2017-11-21 | 1,949 | 1,950 | 1,841 | 1,900 | 2,900 | 118.75 |
| 2017-11-20 | 1,891 | 1,951 | 1,891 | 1,950 | 2,300 | 121.88 |
| 2017-11-17 | 1,840 | 1,898 | 1,840 | 1,882 | 1,000 | 117.63 |
| 2017-11-16 | 1,820 | 1,840 | 1,800 | 1,840 | 1,200 | 115 |
| 2017-11-15 | 1,900 | 1,900 | 1,840 | 1,840 | 1,300 | 115 |
| 2017-11-14 | 1,889 | 1,978 | 1,853 | 1,900 | 2,600 | 118.75 |
| 2017-11-13 | 1,830 | 1,890 | 1,830 | 1,880 | 3,600 | 117.50 |
| 2017-11-10 | 1,744 | 1,750 | 1,650 | 1,730 | 2,500 | 108.13 |
| 2017-11-09 | 1,648 | 1,729 | 1,636 | 1,729 | 2,000 | 108.06 |
| 2017-11-08 | 1,648 | 1,650 | 1,625 | 1,648 | 4,000 | 103 |
| 2017-11-07 | 1,642 | 1,645 | 1,628 | 1,628 | 2,300 | 101.75 |
| 2017-11-06 | 1,648 | 1,650 | 1,618 | 1,626 | 4,500 | 101.63 |
| 2017-11-02 | 1,620 | 1,679 | 1,600 | 1,610 | 13,100 | 100.63 |
| 2017-11-01 | 1,385 | 1,634 | 1,381 | 1,619 | 16,200 | 101.19 |
| 2017-10-31 | 1,386 | 1,386 | 1,385 | 1,385 | 300 | 86.56 |
| 2017-10-30 | 1,382 | 1,398 | 1,382 | 1,398 | 900 | 87.38 |
| 2017-10-27 | 1,390 | 1,404 | 1,380 | 1,380 | 7,600 | 86.25 |
| 2017-10-26 | 1,398 | 1,398 | 1,360 | 1,360 | 500 | 85 |
| 2017-10-25 | 1,355 | 1,355 | 1,348 | 1,350 | 900 | 84.38 |
| 2017-10-24 | 1,355 | 1,394 | 1,350 | 1,355 | 1,600 | 84.69 |
| 2017-10-23 | 1,360 | 1,400 | 1,273 | 1,325 | 8,000 | 82.81 |
| 2017-10-20 | 1,360 | 1,400 | 1,350 | 1,351 | 3,100 | 84.44 |
| 2017-10-19 | 1,340 | 1,360 | 1,340 | 1,360 | 800 | 85 |
| 2017-10-18 | 1,330 | 1,340 | 1,329 | 1,340 | 700 | 83.75 |
| 2017-10-17 | 1,342 | 1,348 | 1,328 | 1,328 | 2,300 | 83 |
| 2017-10-16 | 1,340 | 1,350 | 1,326 | 1,340 | 1,300 | 83.75 |
| 2017-10-13 | 1,369 | 1,372 | 1,321 | 1,321 | 1,200 | 82.56 |
| 2017-10-12 | 1,321 | 1,330 | 1,317 | 1,317 | 400 | 82.31 |
| 2017-10-11 | 1,330 | 1,400 | 1,316 | 1,334 | 2,800 | 83.38 |
| 2017-10-10 | 1,335 | 1,400 | 1,285 | 1,360 | 6,600 | 85 |
| 2017-10-06 | 1,333 | 1,372 | 1,282 | 1,305 | 3,900 | 81.56 |
| 2017-10-05 | 1,400 | 1,400 | 1,334 | 1,334 | 2,900 | 83.38 |
| 2017-10-04 | 1,400 | 1,400 | 1,356 | 1,370 | 4,300 | 85.63 |
| 2017-10-03 | 1,330 | 1,404 | 1,284 | 1,400 | 6,300 | 87.50 |
| 2017-10-02 | 1,260 | 1,398 | 1,241 | 1,300 | 9,300 | 81.25 |
| 2017-09-29 | 1,229 | 1,241 | 1,229 | 1,241 | 1,600 | 77.56 |
| 2017-09-28 | 1,230 | 1,230 | 1,230 | 1,230 | 600 | 76.88 |
| 2017-09-27 | 1,228 | 1,228 | 1,227 | 1,228 | 500 | 76.75 |
| 2017-09-26 | 1,228 | 1,228 | 1,228 | 1,228 | 700 | 76.75 |
| 2017-09-25 | 1,230 | 1,230 | 1,230 | 1,230 | 400 | 76.88 |
| 2017-09-22 | 1,226 | 1,226 | 1,211 | 1,226 | 1,000 | 76.63 |
| 2017-09-21 | 1,210 | 1,229 | 1,210 | 1,226 | 400 | 76.63 |
| 2017-09-20 | 1,230 | 1,230 | 1,209 | 1,209 | 900 | 75.56 |
| 2017-09-19 | 1,196 | 1,228 | 1,191 | 1,228 | 2,200 | 76.75 |
| 2017-09-15 | 1,170 | 1,188 | 1,160 | 1,160 | 500 | 72.50 |
| 2017-09-14 | 1,196 | 1,196 | 1,153 | 1,153 | 600 | 72.06 |
| 2017-09-13 | 1,149 | 1,196 | 1,149 | 1,196 | 1,600 | 74.75 |
| 2017-09-12 | 1,121 | 1,126 | 1,121 | 1,125 | 600 | 70.31 |
| 2017-09-11 | 1,126 | 1,126 | 1,116 | 1,116 | 900 | 69.75 |
| 2017-09-08 | 1,112 | 1,131 | 1,112 | 1,112 | 2,200 | 69.50 |
| 2017-09-07 | 1,111 | 1,111 | 1,111 | 1,111 | 700 | 69.44 |
| 2017-09-06 | 1,092 | 1,141 | 1,092 | 1,141 | 1,400 | 71.31 |
| 2017-09-05 | 1,149 | 1,149 | 1,100 | 1,100 | 1,200 | 68.75 |
| 2017-09-04 | 1,113 | 1,130 | 1,106 | 1,130 | 1,700 | 70.63 |
| 2017-09-01 | 1,112 | 1,120 | 1,112 | 1,120 | 3,800 | 70 |
| 2017-08-31 | 1,154 | 1,155 | 1,107 | 1,112 | 1,900 | 69.50 |
| 2017-08-30 | 1,199 | 1,199 | 1,150 | 1,150 | 2,300 | 71.88 |
| 2017-08-29 | 1,181 | 1,185 | 1,181 | 1,185 | 900 | 74.06 |
| 2017-08-28 | 1,184 | 1,200 | 1,182 | 1,182 | 1,500 | 73.88 |
| 2017-08-25 | 1,179 | 1,235 | 1,179 | 1,181 | 5,000 | 73.81 |
| 2017-08-24 | 1,147 | 1,165 | 1,117 | 1,165 | 3,800 | 72.81 |
| 2017-08-23 | 1,067 | 1,120 | 1,067 | 1,094 | 4,300 | 68.38 |
| 2017-08-22 | 1,063 | 1,090 | 1,063 | 1,066 | 700 | 66.63 |
| 2017-08-21 | 1,110 | 1,110 | 1,063 | 1,064 | 4,200 | 66.50 |
| 2017-08-18 | 1,110 | 1,110 | 1,100 | 1,110 | 600 | 69.38 |
| 2017-08-17 | 1,100 | 1,119 | 1,081 | 1,117 | 4,400 | 69.81 |
| 2017-08-16 | 1,068 | 1,090 | 1,067 | 1,090 | 8,300 | 68.13 |
| 2017-08-15 | 1,097 | 1,097 | 1,050 | 1,066 | 2,700 | 66.63 |
| 2017-08-14 | 1,040 | 1,090 | 1,040 | 1,090 | 11,300 | 68.13 |
| 2017-08-10 | 1,013 | 1,040 | 1,013 | 1,040 | 5,100 | 65 |
| 2017-08-09 | 1,001 | 1,010 | 1,000 | 1,000 | 500 | 62.50 |
| 2017-08-08 | 1,010 | 1,010 | 1,001 | 1,001 | 900 | 62.56 |
| 2017-08-07 | 1,019 | 1,020 | 1,006 | 1,006 | 1,900 | 62.88 |
| 2017-08-04 | 1,040 | 1,040 | 1,007 | 1,007 | 2,400 | 62.94 |
| 2017-08-03 | 999 | 999 | 999 | 999 | 100 | 62.44 |
| 2017-08-02 | 991 | 995 | 990 | 995 | 500 | 62.19 |
| 2017-08-01 | 990 | 990 | 990 | 990 | 400 | 61.88 |
| 2017-07-31 | 1,003 | 1,003 | 997 | 997 | 1,700 | 62.31 |
| 2017-07-28 | 1,008 | 1,008 | 1,002 | 1,002 | 1,800 | 62.63 |
| 2017-07-27 | 1,000 | 1,010 | 1,000 | 1,009 | 2,300 | 63.06 |
| 2017-07-26 | 1,020 | 1,020 | 1,007 | 1,010 | 2,300 | 63.13 |
| 2017-07-25 | 1,006 | 1,020 | 1,006 | 1,020 | 800 | 63.75 |
| 2017-07-24 | 1,016 | 1,019 | 1,005 | 1,008 | 1,900 | 63 |
| 2017-07-21 | 1,019 | 1,020 | 1,001 | 1,004 | 4,000 | 62.75 |
| 2017-07-20 | 1,010 | 1,019 | 1,010 | 1,015 | 700 | 63.44 |
| 2017-07-19 | 1,016 | 1,019 | 1,013 | 1,018 | 1,500 | 63.63 |
| 2017-07-18 | 1,015 | 1,017 | 1,009 | 1,009 | 1,100 | 63.06 |
| 2017-07-14 | 1,006 | 1,015 | 1,006 | 1,015 | 900 | 63.44 |
| 2017-07-13 | 1,006 | 1,006 | 1,006 | 1,006 | 300 | 62.88 |
| 2017-07-12 | 990 | 1,006 | 990 | 1,006 | 6,500 | 62.88 |
| 2017-07-11 | 1,002 | 1,002 | 995 | 995 | 500 | 62.19 |
| 2017-07-10 | 1,000 | 1,003 | 1,000 | 1,002 | 3,600 | 62.63 |
| 2017-07-07 | 1,003 | 1,005 | 985 | 993 | 2,700 | 62.06 |
| 2017-07-06 | 999 | 1,003 | 999 | 1,003 | 3,300 | 62.69 |
| 2017-07-05 | 1,001 | 1,001 | 985 | 985 | 1,200 | 61.56 |
| 2017-07-04 | 1,000 | 1,001 | 993 | 1,000 | 4,400 | 62.50 |
| 2017-07-03 | 983 | 1,022 | 983 | 1,000 | 6,000 | 62.50 |
| 2017-06-30 | 985 | 987 | 981 | 981 | 1,100 | 61.31 |
| 2017-06-29 | 994 | 1,000 | 985 | 985 | 2,900 | 61.56 |
| 2017-06-28 | 987 | 1,016 | 980 | 994 | 8,500 | 62.13 |
| 2017-06-27 | 1,033 | 1,045 | 1,010 | 1,040 | 14,300 | 65 |
| 2017-06-26 | 1,031 | 1,044 | 1,010 | 1,036 | 9,700 | 64.75 |
| 2017-06-23 | 1,027 | 1,027 | 1,002 | 1,002 | 6,900 | 62.63 |
| 2017-06-22 | 1,010 | 1,023 | 999 | 1,000 | 15,300 | 62.50 |
| 2017-06-21 | 1,016 | 1,016 | 999 | 1,009 | 15,100 | 63.06 |
| 2017-06-20 | 999 | 999 | 990 | 999 | 3,200 | 62.44 |
| 2017-06-19 | 989 | 999 | 988 | 999 | 3,500 | 62.44 |
| 2017-06-16 | 988 | 999 | 985 | 985 | 4,700 | 61.56 |
| 2017-06-15 | 991 | 991 | 985 | 985 | 1,200 | 61.56 |
| 2017-06-14 | 993 | 994 | 982 | 982 | 2,000 | 61.38 |
| 2017-06-13 | 989 | 995 | 989 | 994 | 3,200 | 62.13 |
| 2017-06-12 | 989 | 989 | 981 | 981 | 400 | 61.31 |
| 2017-06-09 | 990 | 990 | 973 | 973 | 900 | 60.81 |
| 2017-06-08 | 990 | 994 | 975 | 994 | 1,800 | 62.13 |
| 2017-06-07 | 999 | 999 | 980 | 987 | 3,300 | 61.69 |
| 2017-06-06 | 1,027 | 1,027 | 1,003 | 1,003 | 1,000 | 62.69 |
| 2017-06-05 | 1,028 | 1,028 | 1,010 | 1,010 | 1,100 | 63.13 |
| 2017-06-02 | 1,008 | 1,011 | 1,002 | 1,002 | 4,100 | 62.63 |
| 2017-06-01 | 1,017 | 1,017 | 1,010 | 1,010 | 1,100 | 63.13 |
| 2017-05-31 | 1,020 | 1,020 | 1,010 | 1,010 | 500 | 63.13 |
| 2017-05-30 | 1,020 | 1,020 | 1,000 | 1,016 | 1,400 | 63.50 |
| 2017-05-29 | 1,070 | 1,070 | 1,001 | 1,038 | 1,500 | 64.88 |
| 2017-05-26 | 1,100 | 1,100 | 1,038 | 1,040 | 1,000 | 65 |
| 2017-05-25 | 1,148 | 1,148 | 1,100 | 1,100 | 2,200 | 68.75 |
| 2017-05-24 | 1,148 | 1,148 | 1,148 | 1,148 | 100 | 71.75 |
| 2017-05-23 | 1,116 | 1,148 | 1,100 | 1,148 | 1,000 | 71.75 |
| 2017-05-22 | 1,112 | 1,112 | 1,112 | 1,112 | 100 | 69.50 |
| 2017-05-19 | 1,150 | 1,150 | 1,113 | 1,115 | 2,400 | 69.69 |
| 2017-05-18 | 1,137 | 1,150 | 1,111 | 1,150 | 500 | 71.88 |
| 2017-05-17 | 1,135 | 1,150 | 1,135 | 1,150 | 1,100 | 71.88 |
| 2017-05-16 | 1,100 | 1,165 | 1,100 | 1,165 | 1,900 | 72.81 |
| 2017-05-15 | 1,110 | 1,160 | 1,060 | 1,100 | 2,800 | 68.75 |
| 2017-05-12 | 1,040 | 1,110 | 1,040 | 1,100 | 5,000 | 68.75 |
| 2017-05-11 | 975 | 999 | 975 | 999 | 1,000 | 62.44 |
| 2017-05-10 | 960 | 980 | 960 | 980 | 1,100 | 61.25 |
| 2017-05-09 | 944 | 950 | 935 | 950 | 900 | 59.38 |
| 2017-05-08 | 931 | 935 | 931 | 935 | 500 | 58.44 |
| 2017-05-02 | 930 | 930 | 930 | 930 | 900 | 58.13 |
| 2017-05-01 | 915 | 915 | 915 | 915 | 300 | 57.19 |
| 2017-04-28 | 915 | 925 | 915 | 925 | 800 | 57.81 |
| 2017-04-27 | 902 | 902 | 902 | 902 | 100 | 56.38 |
| 2017-04-26 | 897 | 910 | 897 | 910 | 900 | 56.88 |
| 2017-04-25 | 899 | 910 | 897 | 910 | 1,400 | 56.88 |
| 2017-04-24 | 910 | 914 | 895 | 910 | 2,800 | 56.88 |
| 2017-04-21 | 910 | 910 | 910 | 910 | 100 | 56.88 |
| 2017-04-20 | 918 | 918 | 918 | 918 | 100 | 57.38 |
| 2017-04-18 | 875 | 910 | 875 | 910 | 400 | 56.88 |
| 2017-04-13 | 912 | 912 | 912 | 912 | 100 | 57 |
| 2017-04-12 | 913 | 913 | 898 | 898 | 300 | 56.13 |
| 2017-04-11 | 898 | 898 | 898 | 898 | 100 | 56.13 |
| 2017-04-10 | 902 | 902 | 902 | 902 | 100 | 56.38 |
| 2017-04-06 | 910 | 910 | 902 | 902 | 300 | 56.38 |
| 2017-04-05 | 924 | 924 | 923 | 923 | 700 | 57.69 |
| 2017-04-04 | 910 | 925 | 890 | 890 | 800 | 55.63 |
| 2017-04-03 | 909 | 909 | 909 | 909 | 300 | 56.81 |
| 2017-03-31 | 910 | 910 | 910 | 910 | 100 | 56.88 |
| 2017-03-30 | 900 | 900 | 899 | 899 | 300 | 56.19 |
| 2017-03-29 | 900 | 900 | 900 | 900 | 800 | 56.25 |
| 2017-03-28 | 900 | 900 | 900 | 900 | 300 | 56.25 |
| 2017-03-23 | 905 | 905 | 905 | 905 | 200 | 56.56 |
| 2017-03-22 | 901 | 901 | 901 | 901 | 300 | 56.31 |
| 2017-03-21 | 904 | 910 | 904 | 910 | 400 | 56.88 |
| 2017-03-17 | 910 | 910 | 910 | 910 | 100 | 56.88 |
| 2017-03-16 | 910 | 910 | 910 | 910 | 100 | 56.88 |
| 2017-03-13 | 936 | 936 | 906 | 906 | 300 | 56.63 |
| 2017-03-10 | 933 | 933 | 933 | 933 | 100 | 58.31 |
| 2017-03-09 | 930 | 930 | 930 | 930 | 100 | 58.13 |
| 2017-03-08 | 933 | 933 | 933 | 933 | 200 | 58.31 |
| 2017-03-07 | 933 | 933 | 933 | 933 | 200 | 58.31 |
| 2017-03-03 | 935 | 948 | 903 | 903 | 1,000 | 56.44 |
| 2017-03-02 | 880 | 880 | 880 | 880 | 100 | 55 |
| 2017-03-01 | 886 | 886 | 860 | 880 | 1,200 | 55 |
| 2017-02-28 | 920 | 920 | 910 | 910 | 300 | 56.88 |
| 2017-02-24 | 899 | 920 | 895 | 920 | 500 | 57.50 |
| 2017-02-22 | 899 | 899 | 899 | 899 | 100 | 56.19 |
| 2017-02-17 | 880 | 880 | 870 | 870 | 600 | 54.38 |
| 2017-02-16 | 900 | 900 | 900 | 900 | 100 | 56.25 |
| 2017-02-13 | 870 | 870 | 870 | 870 | 500 | 54.38 |
| 2017-02-10 | 900 | 900 | 900 | 900 | 100 | 56.25 |
| 2017-02-09 | 892 | 900 | 892 | 900 | 200 | 56.25 |
| 2017-02-08 | 910 | 922 | 910 | 922 | 500 | 57.63 |
| 2017-02-07 | 861 | 900 | 861 | 900 | 400 | 56.25 |
| 2017-02-06 | 870 | 900 | 870 | 900 | 300 | 56.25 |
| 2017-02-03 | 900 | 918 | 850 | 855 | 1,300 | 53.44 |
| 2017-02-02 | 860 | 865 | 860 | 865 | 400 | 54.06 |
| 2017-02-01 | 850 | 850 | 850 | 850 | 100 | 53.13 |
| 2017-01-31 | 820 | 840 | 820 | 840 | 200 | 52.50 |
| 2017-01-26 | 820 | 820 | 820 | 820 | 200 | 51.25 |
| 2017-01-25 | 835 | 835 | 835 | 835 | 200 | 52.19 |
| 2017-01-24 | 835 | 835 | 835 | 835 | 200 | 52.19 |
| 2017-01-23 | 838 | 838 | 838 | 838 | 100 | 52.38 |
| 2017-01-20 | 810 | 812 | 810 | 812 | 200 | 50.75 |
| 2017-01-18 | 848 | 848 | 848 | 848 | 100 | 53 |
| 2017-01-17 | 820 | 835 | 820 | 835 | 500 | 52.19 |
| 2017-01-13 | 824 | 839 | 824 | 839 | 300 | 52.44 |
| 2017-01-11 | 869 | 869 | 869 | 869 | 300 | 54.31 |
| 2017-01-10 | 877 | 877 | 834 | 834 | 900 | 52.13 |
| 2017-01-06 | 860 | 875 | 860 | 875 | 200 | 54.69 |
| 2017-01-05 | 920 | 920 | 801 | 830 | 3,900 | 51.88 |
| 2017-01-04 | 830 | 830 | 830 | 830 | 300 | 51.88 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2020-09-29]1株→2株 [2019-12-27]1株→2株 [2017-12-27]1株→2株
