1431 (株)Lib Work の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-272,1052,1152,0302,05250,5002,052
2020-11-262,1602,1602,0502,08177,4002,081
2020-11-252,2302,2522,1452,16074,7002,160
2020-11-242,2522,3002,2082,22855,5002,228
2020-11-202,1922,2682,1502,23247,5002,232
2020-11-192,2282,2332,1302,19283,4002,192
2020-11-182,3762,3962,2202,25094,7002,250
2020-11-172,4132,5702,2612,339158,5002,339
2020-11-162,2752,4602,2752,438166,4002,438
2020-11-132,1312,3202,1142,277220,9002,277
2020-11-122,0712,1292,0112,10396,8002,103
2020-11-112,0452,0711,9892,042151,3002,042
2020-11-102,1942,3301,9572,055431,5002,055
2020-11-092,1622,2412,1262,230151,7002,230
2020-11-062,1012,1202,0332,10781,9002,107
2020-11-052,2002,2002,0602,089116,0002,089
2020-11-042,0492,1501,9992,142133,0002,142
2020-11-021,9902,0611,9702,02069,3002,020
2020-10-302,0802,1751,9761,988131,3001,988
2020-10-291,9932,0811,9612,06565,6002,065
2020-10-281,9762,0701,9682,03464,4002,034
2020-10-271,8722,0421,8502,005158,3002,005
2020-10-262,1702,1701,9902,002142,6002,002
2020-10-232,0862,2211,9612,179210,8002,179
2020-10-222,3902,3982,0452,061376,0002,061
2020-10-212,1872,4242,1802,289468,7002,289
2020-10-201,9782,1951,9652,137186,8002,137
2020-10-191,9691,9971,9171,97961,9001,979
2020-10-161,9001,9211,8601,90563,4001,905
2020-10-151,9902,0301,9101,91078,4001,910
2020-10-141,9552,0091,9151,97484,4001,974
2020-10-131,9591,9851,9121,95558,7001,955
2020-10-121,8831,9901,8831,95999,8001,959
2020-10-091,9101,9471,8191,879117,8001,879
2020-10-081,9752,1141,9351,947149,6001,947
2020-10-072,0302,0401,9331,975133,5001,975
2020-10-061,9702,2131,9302,027779,1002,027
2020-10-051,8582,1531,8581,914750,1001,914
2020-10-021,4851,7551,4661,75570,2001,755
2020-09-301,4251,4671,3961,45539,7001,455
2020-09-291,4151,4531,3541,44053,9001,440
2020-09-282,8702,9392,6952,77548,7001,387.50
2020-09-252,9482,9482,8502,86223,0001,431
2020-09-242,9903,0602,8622,91131,8001,455.50
2020-09-232,9452,9852,9132,98522,7001,492.50
2020-09-183,0103,1052,9582,99226,5001,496
2020-09-173,0053,0502,9853,00024,5001,500
2020-09-162,9503,1402,9483,07539,7001,537.50
2020-09-153,0053,0552,8702,95034,5001,475
2020-09-143,1503,2402,9503,00553,0001,502.50
2020-09-112,8993,0752,7993,04071,3001,520
2020-09-102,8102,8252,7602,81026,9001,405
2020-09-092,6512,8002,6372,76433,3001,382
2020-09-082,6952,7052,6012,68721,2001,343.50
2020-09-072,6592,7292,6292,64514,3001,322.50
2020-09-042,6362,7122,6002,68835,4001,344
2020-09-032,7752,8092,7012,73621,4001,368
2020-09-022,8102,8292,7242,78420,6001,392
2020-09-012,7882,9272,7482,76037,6001,380
2020-08-312,7352,8172,6802,81450,3001,407
2020-08-282,7172,8292,5812,63582,9001,317.50
2020-08-272,8402,8402,6982,74246,4001,371
2020-08-262,8892,9002,7702,84086,9001,420
2020-08-252,7203,0702,7002,820259,8001,410
2020-08-242,4502,8242,3962,618182,1001,309
2020-08-212,3012,4752,2802,38085,2001,190
2020-08-202,2512,3502,2022,29627,3001,148
2020-08-192,2392,2792,2032,25118,9001,125.50
2020-08-182,1812,2402,1502,24014,9001,120
2020-08-172,1182,2522,1182,20012,1001,100
2020-08-142,2262,2262,0732,15723,5001,078.50
2020-08-132,0302,2992,0302,22653,8001,113
2020-08-122,0202,0301,9922,01712,1001,008.50
2020-08-112,1892,2192,0212,06024,0001,030
2020-08-072,1312,2482,1312,17510,0001,087.50
2020-08-062,1302,2492,1302,18114,5001,090.50
2020-08-052,1802,2842,1552,17618,7001,088
2020-08-042,0982,1802,0172,16814,2001,084
2020-08-031,9682,0981,9682,0889,9001,044
2020-07-311,9991,9991,9001,94225,000971
2020-07-302,1242,1241,9782,0177,6001,008.50
2020-07-292,1502,1722,0152,0249,8001,012
2020-07-282,1632,1702,1092,1705,2001,085
2020-07-272,0502,1842,0502,16910,0001,084.50
2020-07-222,0792,1501,9982,07020,7001,035
2020-07-212,0152,0801,9872,08013,1001,040
2020-07-201,9902,0181,9702,0115,3001,005.50
2020-07-172,0132,0361,9761,9856,300992.50
2020-07-162,0582,0841,9612,03513,7001,017.50
2020-07-151,9382,0301,8741,96813,800984
2020-07-141,9101,9101,8321,8529,200926
2020-07-131,9401,9571,9151,9207,800960
2020-07-101,9501,9701,9141,9159,800957.50
2020-07-092,0122,0131,9501,95010,000975
2020-07-082,0002,0211,9661,97010,900985
2020-07-072,1192,1362,0102,02337,1001,011.50
2020-07-062,0982,1362,0362,09632,2001,048
2020-07-031,9691,9691,9071,92111,100960.50
2020-07-022,0012,0201,8111,88935,100944.50
2020-07-012,2012,2191,9672,02039,8001,010
2020-06-302,2302,2332,1802,20712,7001,103.50
2020-06-292,2112,2602,1312,19634,1001,098
2020-06-262,4372,4502,2782,31536,3001,157.50
2020-06-252,2802,3982,2052,33645,1001,168
2020-06-242,3772,4002,3002,33028,7001,165
2020-06-232,4202,4802,3882,38945,1001,194.50
2020-06-222,2802,3692,2472,36932,1001,184.50
2020-06-192,1422,2902,1302,24446,9001,122
2020-06-182,1152,1402,1072,13017,8001,065
2020-06-172,0212,1422,0212,12523,9001,062.50
2020-06-162,0492,1002,0002,06424,5001,032
2020-06-152,0212,0591,9621,96226,900981
2020-06-121,9002,0931,9002,06939,9001,034.50
2020-06-112,1102,1101,9342,02134,2001,010.50
2020-06-101,9102,1501,9102,14266,4001,071
2020-06-091,8871,9131,8301,90531,600952.50
2020-06-081,8481,8711,8421,87026,300935
2020-06-051,8001,8191,7901,8129,100906
2020-06-041,7811,8101,7751,80520,500902.50
2020-06-031,7701,7981,7531,79813,800899
2020-06-021,7531,7631,7381,76010,800880
2020-06-011,7301,7601,7171,75922,100879.50
2020-05-291,7201,7221,6981,7135,200856.50
2020-05-281,6971,7311,6771,71916,400859.50
2020-05-271,6521,6971,6501,69717,800848.50
2020-05-261,6691,6991,6511,65112,100825.50
2020-05-251,6751,7281,6651,66913,900834.50
2020-05-221,6621,6991,6601,67514,300837.50
2020-05-211,7101,7301,6441,66122,000830.50
2020-05-201,6101,7291,6061,70027,200850
2020-05-191,5751,6061,5601,60620,700803
2020-05-181,4501,5741,4501,57435,300787
2020-05-151,5601,5601,4211,42149,700710.50
2020-05-141,6721,6721,5821,58516,800792.50
2020-05-131,7331,7331,6101,67216,200836
2020-05-121,6401,7631,6311,73320,400866.50
2020-05-111,5181,6501,5061,62622,300813
2020-05-081,5111,5251,4801,48610,700743
2020-05-071,4971,5241,4831,5106,400755
2020-05-011,5351,5351,4811,4827,200741
2020-04-301,5121,5121,4771,50011,100750
2020-04-281,4291,4911,4291,46110,000730.50
2020-04-271,4231,4471,4231,4304,200715
2020-04-241,4151,4431,4021,4103,100705
2020-04-231,4021,4551,4021,4163,100708
2020-04-221,4281,4431,4021,4029,600701
2020-04-211,5301,5311,3981,42815,000714
2020-04-201,5701,5801,5151,5279,600763.50
2020-04-171,5521,5951,5381,55624,500778
2020-04-161,5551,5551,5201,5208,600760
2020-04-151,5251,5701,5151,55317,300776.50
2020-04-141,4891,5051,4611,4889,300744
2020-04-131,4371,5051,4371,4899,000744.50
2020-04-101,4331,4371,3951,4213,200710.50
2020-04-091,4101,4401,3851,40612,100703
2020-04-081,4201,4201,3491,4105,800705
2020-04-071,4481,4481,3701,3909,500695
2020-04-061,3131,4201,3111,3887,000694
2020-04-031,4291,4291,3141,3369,000668
2020-04-021,3231,4261,3021,31611,100658
2020-04-011,3931,5301,3421,34321,100671.50
2020-03-311,4591,5001,3571,3639,700681.50
2020-03-301,3281,4421,3281,42010,400710
2020-03-271,5001,5401,4561,48218,800741
2020-03-261,5001,5001,4301,4838,200741.50
2020-03-251,4061,5001,4061,48720,400743.50
2020-03-241,3181,3801,3181,3469,500673
2020-03-231,4001,4001,2801,32116,200660.50
2020-03-191,3101,4421,3101,38018,800690
2020-03-181,3401,4511,3201,32020,100660
2020-03-171,1461,3101,1351,31033,900655
2020-03-161,2201,3181,1821,21832,600609
2020-03-131,1401,2211,0651,16088,200580
2020-03-121,4291,4601,2801,36527,600682.50
2020-03-111,5301,6071,4301,46019,200730
2020-03-101,2471,5301,1651,53057,300765
2020-03-091,5151,5501,3471,39538,900697.50
2020-03-061,6451,7001,5351,61322,600806.50
2020-03-051,6791,7361,6511,69220,500846
2020-03-041,6151,6871,6151,67910,600839.50
2020-03-031,7111,7511,6161,65938,400829.50
2020-03-021,4991,7691,4991,62755,200813.50
2020-02-281,4341,5601,4231,53968,500769.50
2020-02-271,5961,6011,4631,52964,400764.50
2020-02-261,6331,6701,6011,61016,800805
2020-02-251,6071,7151,6011,67320,900836.50
2020-02-211,6801,7721,6631,76722,300883.50
2020-02-201,7101,7801,6811,70215,900851
2020-02-191,6081,6951,6081,67829,900839
2020-02-181,7181,7441,5921,62140,600810.50
2020-02-171,8001,8001,7351,75017,500875
2020-02-141,8731,8731,7811,80516,500902.50
2020-02-131,8241,9251,7801,83338,200916.50
2020-02-121,8471,8471,7581,79618,600898
2020-02-101,8451,8701,8211,84010,200920
2020-02-071,8971,8971,8401,84416,400922
2020-02-061,8681,9191,8681,89726,200948.50
2020-02-051,8851,8971,8511,86721,300933.50
2020-02-041,8751,8791,8001,84016,800920
2020-02-031,7161,9061,7161,85553,800927.50
2020-01-311,7651,7971,7251,77223,900886
2020-01-301,8401,8401,6811,74550,300872.50
2020-01-291,8941,8981,8351,83616,900918
2020-01-281,8501,8951,8001,89430,100947
2020-01-271,9501,9501,8601,86738,700933.50
2020-01-241,9952,0461,9661,97248,700986
2020-01-231,8931,9971,8511,99580,900997.50
2020-01-221,9021,9461,8531,85347,900926.50
2020-01-212,0202,0201,9051,90558,400952.50
2020-01-201,8702,0701,8702,02272,8001,011
2020-01-171,8881,9531,8501,85059,500925
2020-01-161,9261,9411,8321,86881,100934
2020-01-151,9901,9991,9301,94029,300970
2020-01-142,0452,0451,9511,99037,600995
2020-01-102,0712,1262,0542,06022,3001,030
2020-01-092,0992,1502,0532,11437,9001,057
2020-01-082,1202,1201,9111,99861,900999
2020-01-072,2602,2972,1082,13141,2001,065.50
2020-01-062,3602,3602,2472,26433,6001,132

分割・併合履歴 : [2020-09-29]1株→2株 [2019-12-27]1株→2株 [2017-12-27]1株→2株