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