1431 (株)Lib Work の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-01	791	793	791	792	8,000	792
2023-11-30	794	795	789	791	32,400	791
2023-11-29	794	796	792	794	14,500	794
2023-11-28	794	796	793	793	12,200	793
2023-11-27	796	800	794	794	12,300	794
2023-11-24	793	796	792	796	17,200	796
2023-11-22	794	794	791	794	13,600	794
2023-11-21	787	795	787	794	13,800	794
2023-11-20	786	792	786	787	13,200	787
2023-11-17	781	791	781	788	13,300	788
2023-11-16	783	789	783	785	10,100	785
2023-11-15	799	799	781	781	29,500	781
2023-11-14	786	793	785	792	14,200	792
2023-11-13	796	803	777	787	29,200	787
2023-11-10	799	815	793	796	31,000	796
2023-11-09	797	799	795	798	8,000	798
2023-11-08	796	797	791	794	8,300	794
2023-11-07	799	801	793	794	13,800	794
2023-11-06	794	801	790	799	17,100	799
2023-11-02	794	797	787	793	17,500	793
2023-11-01	789	793	786	792	11,400	792
2023-10-31	785	788	780	785	10,500	785
2023-10-30	780	785	777	785	27,200	785
2023-10-27	787	788	782	784	16,100	784
2023-10-26	792	794	787	791	7,000	791
2023-10-25	787	795	787	792	9,600	792
2023-10-24	790	796	786	790	17,200	790
2023-10-23	786	793	786	791	13,900	791
2023-10-20	798	800	790	796	9,000	796
2023-10-19	790	801	790	798	8,700	798
2023-10-18	800	800	792	799	7,800	799
2023-10-17	788	800	788	792	14,600	792
2023-10-16	795	795	788	791	8,400	791
2023-10-13	806	806	795	795	8,000	795
2023-10-12	807	807	801	801	3,600	801
2023-10-11	799	808	798	803	17,400	803
2023-10-10	798	803	795	799	12,000	799
2023-10-06	793	798	793	797	6,100	797
2023-10-05	794	795	790	790	15,400	790
2023-10-04	778	789	772	774	47,200	774
2023-10-03	786	789	781	781	15,500	781
2023-10-02	799	801	786	786	17,300	786
2023-09-29	791	805	786	798	37,700	798
2023-09-28	783	796	782	795	78,800	795
2023-09-27	800	815	799	815	134,400	815
2023-09-26	802	804	800	800	25,800	800
2023-09-25	802	804	799	802	39,900	802
2023-09-22	801	804	800	802	13,700	802
2023-09-21	800	802	797	802	11,600	802
2023-09-20	799	801	797	801	9,200	801
2023-09-19	801	801	797	797	14,800	797
2023-09-15	800	803	798	801	12,900	801
2023-09-14	797	799	797	799	5,500	799
2023-09-13	800	800	795	795	7,000	795
2023-09-12	800	800	795	795	11,800	795
2023-09-11	795	805	795	796	19,900	796
2023-09-08	799	808	798	799	14,900	799
2023-09-07	800	810	795	804	18,400	804
2023-09-06	800	804	800	800	19,400	800
2023-09-05	800	820	796	798	32,300	798
2023-09-04	798	799	793	797	14,500	797
2023-09-01	788	796	786	796	28,800	796
2023-08-31	787	787	781	784	17,600	784
2023-08-30	777	787	776	782	16,600	782
2023-08-29	771	777	771	776	10,500	776
2023-08-28	775	776	770	771	20,800	771
2023-08-25	771	775	771	773	9,000	773
2023-08-24	774	775	770	771	16,100	771
2023-08-23	774	775	770	772	26,200	772
2023-08-22	778	778	773	775	32,700	775
2023-08-21	779	784	778	779	30,000	779
2023-08-18	780	790	777	784	23,900	784
2023-08-17	791	793	780	786	24,400	786
2023-08-16	790	797	790	794	10,900	794
2023-08-15	792	800	790	798	25,900	798
2023-08-14	800	808	791	799	28,700	799
2023-08-10	794	797	791	791	17,700	791
2023-08-09	790	797	790	791	8,100	791
2023-08-08	796	796	792	795	3,400	795
2023-08-07	794	796	788	796	8,000	796
2023-08-04	800	800	790	794	11,500	794
2023-08-03	788	796	787	790	9,000	790
2023-08-02	792	793	790	790	3,800	790
2023-08-01	795	795	788	792	8,400	792
2023-07-31	791	795	791	793	5,200	793
2023-07-28	787	794	783	791	9,900	791
2023-07-27	797	797	784	794	16,300	794
2023-07-26	789	796	789	796	11,100	796
2023-07-25	793	795	789	792	5,200	792
2023-07-24	796	796	788	788	12,000	788
2023-07-21	795	796	789	796	7,600	796
2023-07-20	787	800	787	795	17,100	795
2023-07-19	793	793	787	788	2,900	788
2023-07-18	787	797	784	787	9,800	787
2023-07-14	793	793	783	791	13,700	791
2023-07-13	782	787	780	787	10,700	787
2023-07-12	783	786	780	780	19,500	780
2023-07-11	785	790	782	783	13,900	783
2023-07-10	785	792	785	788	10,000	788
2023-07-07	786	796	783	785	17,400	785
2023-07-06	786	790	786	786	19,900	786
2023-07-05	793	793	787	787	23,700	787
2023-07-04	795	795	786	791	21,700	791
2023-07-03	791	795	791	792	17,600	792
2023-06-30	790	792	785	790	32,900	790
2023-06-29	794	805	785	793	144,800	793
2023-06-28	826	826	816	820	209,400	820
2023-06-27	819	822	817	822	50,700	822
2023-06-26	817	822	815	819	49,800	819
2023-06-23	823	823	816	817	25,300	817
2023-06-22	826	827	822	822	19,700	822
2023-06-21	824	826	820	826	26,100	826
2023-06-20	822	825	820	822	23,400	822
2023-06-19	822	822	816	817	19,300	817
2023-06-16	822	822	815	818	14,500	818
2023-06-15	825	827	815	822	20,300	822
2023-06-14	820	825	815	820	32,700	820
2023-06-13	825	828	818	822	22,000	822
2023-06-12	818	825	814	825	23,900	825
2023-06-09	820	823	811	814	24,000	814
2023-06-08	815	817	811	817	13,000	817
2023-06-07	813	815	810	811	17,600	811
2023-06-06	807	810	805	807	12,400	807
2023-06-05	806	807	803	807	22,800	807
2023-06-02	799	801	796	801	13,500	801
2023-06-01	792	799	791	798	8,900	798
2023-05-31	788	798	788	792	10,700	792
2023-05-30	794	794	787	792	12,200	792
2023-05-29	790	793	786	791	12,400	791
2023-05-26	790	793	787	787	12,300	787
2023-05-25	780	791	780	791	19,700	791
2023-05-24	786	787	780	780	11,400	780
2023-05-23	790	793	786	786	15,300	786
2023-05-22	788	792	786	792	14,900	792
2023-05-19	785	798	784	788	38,200	788
2023-05-18	780	785	778	779	16,000	779
2023-05-17	777	780	770	780	21,300	780
2023-05-16	775	780	768	777	30,700	777
2023-05-15	767	772	763	770	44,000	770
2023-05-12	770	784	761	770	113,800	770
2023-05-11	820	826	817	820	10,500	820
2023-05-10	825	826	820	820	8,400	820
2023-05-09	820	825	816	825	11,600	825
2023-05-08	810	823	810	811	18,700	811
2023-05-02	823	823	810	810	17,700	810
2023-05-01	822	830	810	821	14,600	821
2023-04-28	819	821	812	813	17,200	813
2023-04-27	813	820	813	813	7,200	813
2023-04-26	815	819	801	813	12,900	813
2023-04-25	818	829	815	815	7,500	815
2023-04-24	816	828	812	814	20,000	814
2023-04-21	815	827	814	815	22,200	815
2023-04-20	828	834	816	816	17,400	816
2023-04-19	835	835	827	828	7,900	828
2023-04-18	836	836	828	832	10,500	832
2023-04-17	817	839	817	831	27,100	831
2023-04-14	819	819	809	816	16,800	816
2023-04-13	811	815	808	812	11,600	812
2023-04-12	801	814	801	814	16,600	814
2023-04-11	802	803	798	798	8,800	798
2023-04-10	797	803	796	801	7,700	801
2023-04-07	798	800	794	795	9,600	795
2023-04-06	798	802	797	797	8,500	797
2023-04-05	805	805	797	799	12,400	799
2023-04-04	802	804	799	803	9,400	803
2023-04-03	801	803	795	801	17,000	801
2023-03-31	797	801	796	798	9,300	798
2023-03-30	784	799	777	793	33,300	793
2023-03-29	807	814	800	801	45,800	801
2023-03-28	803	813	802	811	31,900	811
2023-03-27	812	817	801	808	22,900	808
2023-03-24	812	812	804	812	13,500	812
2023-03-23	805	812	805	812	11,800	812
2023-03-22	811	812	800	805	10,500	805
2023-03-20	810	812	799	801	11,200	801
2023-03-17	815	818	805	810	13,200	810
2023-03-16	801	818	801	813	11,400	813
2023-03-15	817	820	804	814	24,100	814
2023-03-14	806	816	799	812	22,700	812
2023-03-13	822	822	800	813	23,400	813
2023-03-10	824	825	815	822	30,400	822
2023-03-09	817	821	815	821	22,200	821
2023-03-08	812	815	812	814	10,300	814
2023-03-07	814	814	809	812	12,600	812
2023-03-06	815	816	807	814	20,400	814
2023-03-03	802	810	799	809	26,900	809
2023-03-02	798	800	794	799	12,400	799
2023-03-01	794	802	790	797	12,400	797
2023-02-28	794	802	787	795	17,100	795
2023-02-27	785	794	785	794	20,100	794
2023-02-24	785	788	780	784	13,100	784
2023-02-22	780	785	776	785	17,100	785
2023-02-21	774	782	772	781	17,600	781
2023-02-20	771	777	768	775	8,100	775
2023-02-17	766	775	765	771	9,000	771
2023-02-16	775	778	770	770	16,700	770
2023-02-15	773	773	764	773	8,400	773
2023-02-14	764	767	757	764	8,300	764
2023-02-13	761	767	755	766	17,800	766
2023-02-10	770	776	759	766	17,800	766
2023-02-09	767	770	760	769	12,200	769
2023-02-08	765	767	761	767	9,000	767
2023-02-07	757	763	757	763	18,700	763
2023-02-06	752	770	750	760	24,300	760
2023-02-03	758	758	748	751	20,500	751
2023-02-02	758	758	750	757	22,200	757
2023-02-01	759	759	752	757	16,700	757
2023-01-31	750	759	750	759	12,100	759
2023-01-30	757	757	748	748	15,900	748
2023-01-27	760	760	750	759	33,100	759
2023-01-26	760	761	752	761	13,400	761
2023-01-25	755	760	751	760	24,500	760
2023-01-24	756	760	755	755	8,400	755
2023-01-23	760	767	751	755	18,000	755
2023-01-20	750	759	749	759	12,600	759
2023-01-19	760	761	748	750	16,500	750
2023-01-18	749	760	748	755	10,700	755
2023-01-17	760	764	749	751	23,600	751
2023-01-16	769	769	757	758	31,600	758
2023-01-13	775	779	768	775	19,900	775
2023-01-12	785	797	779	781	12,600	781
2023-01-11	779	794	774	793	19,900	793
2023-01-10	788	789	766	779	28,500	779
2023-01-06	750	765	748	764	18,800	764
2023-01-05	770	770	750	751	33,800	751
2023-01-04	769	774	766	774	23,200	774

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