1431 (株)Lib Work の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-05-20	713	719	701	711	46,400	711
2022-05-19	711	717	708	708	49,600	708
2022-05-18	721	732	721	722	27,500	722
2022-05-17	726	733	720	721	19,800	721
2022-05-16	700	720	700	720	38,000	720
2022-05-13	715	715	685	694	112,900	694
2022-05-12	739	739	720	720	38,600	720
2022-05-11	739	740	727	740	30,500	740
2022-05-10	722	740	720	740	27,100	740
2022-05-09	739	739	722	730	41,700	730
2022-05-06	740	741	730	736	28,400	736
2022-05-02	740	741	719	732	48,100	732
2022-04-28	733	750	727	750	42,700	750
2022-04-27	724	732	715	724	29,400	724
2022-04-26	745	745	724	727	34,800	727
2022-04-25	751	752	737	737	20,200	737
2022-04-22	742	759	737	759	27,600	759
2022-04-21	752	757	741	751	15,000	751
2022-04-20	741	748	736	743	25,500	743
2022-04-19	733	744	733	739	10,800	739
2022-04-18	733	738	730	732	19,000	732
2022-04-15	745	745	731	737	25,100	737
2022-04-14	742	751	736	745	31,500	745
2022-04-13	735	745	725	742	39,800	742
2022-04-12	736	740	717	724	73,900	724
2022-04-11	746	764	728	739	95,200	739
2022-04-08	812	819	762	767	127,800	767
2022-04-07	821	828	816	825	17,800	825
2022-04-06	825	840	820	821	23,600	821
2022-04-05	835	838	824	836	19,300	836
2022-04-04	818	828	813	828	23,500	828
2022-04-01	832	832	815	816	49,900	816
2022-03-31	841	860	830	846	50,900	846
2022-03-30	847	847	835	839	25,400	839
2022-03-29	840	850	832	850	100,200	850
2022-03-28	847	850	841	842	20,400	842
2022-03-25	849	855	840	845	25,100	845
2022-03-24	852	855	844	848	22,700	848
2022-03-23	855	858	840	853	44,400	853
2022-03-22	858	860	840	845	24,100	845
2022-03-18	830	847	830	847	34,400	847
2022-03-17	835	838	820	830	30,400	830
2022-03-16	829	834	813	821	20,000	821
2022-03-15	809	829	802	826	16,000	826
2022-03-14	834	837	809	809	48,900	809
2022-03-11	850	852	828	839	41,400	839
2022-03-10	850	859	825	850	44,700	850
2022-03-09	833	847	824	826	28,300	826
2022-03-08	847	853	832	832	26,200	832
2022-03-07	830	852	822	848	37,100	848
2022-03-04	864	873	825	838	62,700	838
2022-03-03	856	867	854	865	47,100	865
2022-03-02	853	854	840	841	32,900	841
2022-03-01	840	857	840	848	45,000	848
2022-02-28	801	845	801	831	61,700	831
2022-02-25	800	817	798	801	19,100	801
2022-02-24	801	827	785	799	52,500	799
2022-02-22	790	813	786	810	34,500	810
2022-02-21	800	812	794	797	32,400	797
2022-02-18	796	819	795	810	28,700	810
2022-02-17	792	805	790	799	24,200	799
2022-02-16	799	799	785	785	22,100	785
2022-02-15	807	807	780	780	25,400	780
2022-02-14	762	810	751	792	52,600	792
2022-02-10	749	764	743	763	28,400	763
2022-02-09	751	752	735	747	16,900	747
2022-02-08	741	754	733	737	25,100	737
2022-02-07	761	761	740	740	12,100	740
2022-02-04	769	769	749	755	31,600	755
2022-02-03	750	770	728	759	63,200	759
2022-02-02	728	753	725	750	31,100	750
2022-02-01	730	761	702	713	51,700	713
2022-01-31	689	728	681	728	38,700	728
2022-01-28	676	689	664	689	57,400	689
2022-01-27	713	713	669	675	65,000	675
2022-01-26	698	709	690	709	38,400	709
2022-01-25	728	732	688	699	75,200	699
2022-01-24	728	737	722	733	44,600	733
2022-01-21	739	740	727	740	40,600	740
2022-01-20	772	773	731	754	99,200	754
2022-01-19	790	790	772	772	63,200	772
2022-01-18	795	806	791	797	22,300	797
2022-01-17	809	811	795	795	41,400	795
2022-01-14	825	825	800	814	42,700	814
2022-01-13	818	828	811	823	31,200	823
2022-01-12	810	833	799	822	34,400	822
2022-01-11	811	816	790	797	82,200	797
2022-01-07	821	827	811	818	36,900	818
2022-01-06	822	835	816	819	53,000	819
2022-01-05	858	858	826	827	45,700	827
2022-01-04	862	865	837	843	55,300	843

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