1431 (株)Lib Work の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-0381383080983037,300830
2021-12-0282682780580940,900809
2021-12-0181082880581756,700817
2021-11-3082884281681644,500816
2021-11-2982283881081469,600814
2021-11-2684785183283870,200838
2021-11-2585785984484755,400847
2021-11-2486886885185150,100851
2021-11-2285987085386057,100860
2021-11-1987087085585938,600859
2021-11-1887987986086082,000860
2021-11-1788688687987925,500879
2021-11-1689089188088242,500882
2021-11-1590590788989024,900890
2021-11-1290290788888855,900888
2021-11-1190091589090164,100901
2021-11-1089491489490483,600904
2021-11-0990691389289265,900892
2021-11-0891491489990433,100904
2021-11-0592992990290353,200903
2021-11-0491893691792271,500922
2021-11-0291191790791121,800911
2021-11-0191591790791534,600915
2021-10-2990091789990432,700904
2021-10-2890191089490530,200905
2021-10-2791591890190123,900901
2021-10-2690691690291031,300910
2021-10-2590191289790128,300901
2021-10-2290490789789932,600899
2021-10-2191992490090662,300906
2021-10-2093593591792725,500927
2021-10-1991593991593259,600932
2021-10-1892092990091566,800915
2021-10-1592192791092532,500925
2021-10-1491092390691618,800916
2021-10-1390692090691035,700910
2021-10-1291293090591743,700917
2021-10-1190092489891982,000919
2021-10-0889590388990152,600901
2021-10-0789091188988937,900889
2021-10-06900923876882149,300882
2021-10-0587288685087271,600872
2021-10-0490091187687878,500878
2021-10-0192992989089173,000891
2021-09-3092093591192858,200928
2021-09-2990692990192069,700920
2021-09-28926926895904249,700904
2021-09-2792993591792173,600921
2021-09-2492893891593190,300931
2021-09-2291992990390455,300904
2021-09-2191792490991975,300919
2021-09-1791894091893160,400931
2021-09-1693994291691750,300917
2021-09-1595596192893764,900937
2021-09-1496496895095243,100952
2021-09-1394796494796475,500964
2021-09-1094594893694742,700947
2021-09-0994895393793984,100939
2021-09-08943950937948102,300948
2021-09-0793095092894363,000943
2021-09-06936954925929100,100929
2021-09-0392093691592389,800923
2021-09-0291492391092066,500920
2021-09-0191591789591475,100914
2021-08-3190491590390955,500909
2021-08-3088790488590465,000904
2021-08-2786388686388563,200885
2021-08-2684788084787172,900871
2021-08-2585085384584727,500847
2021-08-2485085084384723,600847
2021-08-2384084883984535,000845
2021-08-2084785383684070,000840
2021-08-1986587384585348,200853
2021-08-1885786784086668,500866
2021-08-1787987985386571,800865
2021-08-1687587685987069,500870
2021-08-1389489487187461,300874
2021-08-1288389386189299,100892
2021-08-11832886832875322,300875
2021-08-1088091187989694,700896
2021-08-0688388387287622,500876
2021-08-0589589587287934,600879
2021-08-0489589587688026,800880
2021-08-0389990489589813,800898
2021-08-0289890889789928,700899
2021-07-3090890989289825,700898
2021-07-2988991088390874,800908
2021-07-2889189288088121,800881
2021-07-2788489488489219,700892
2021-07-2688489087988545,700885
2021-07-2187987986887218,300872
2021-07-2087187686686717,400867
2021-07-1987487786787224,800872
2021-07-1687287787287714,700877
2021-07-1588888887087139,900871
2021-07-1487788887788121,900881
2021-07-1387988387588018,400880
2021-07-1288288487287728,200877
2021-07-0986687585587167,500871
2021-07-0887787887087039,500870
2021-07-0787888287387740,200877
2021-07-0688389387688036,200880
2021-07-0588691087987987,300879
2021-07-02867905866871110,400871
2021-07-0187087085686078,600860
2021-06-30900902868873146,700873
2021-06-29908913898901154,400901
2021-06-28940948935944160,300944
2021-06-25920935920935147,000935
2021-06-2491392091091653,600916
2021-06-2392092891591545,600915
2021-06-2291392490992056,200920
2021-06-21916918896898164,700898
2021-06-1893393892192174,000921
2021-06-17942954935935116,800935
2021-06-1693094592994195,800941
2021-06-1593393592092257,600922
2021-06-1492093991592888,000928
2021-06-1192092491391441,900914
2021-06-1090891790591738,400917
2021-06-0992792790490497,200904
2021-06-0893693692392358,400923
2021-06-0792094591793675,200936
2021-06-04935936909912104,900912
2021-06-0395795893594397,100943
2021-06-02949955944948101,100948
2021-06-01939948935945100,700945
2021-05-31925938921935129,000935
2021-05-2891091490691041,800910
2021-05-2792092090290460,300904
2021-05-2691292390391573,100915
2021-05-2591593091091296,500912
2021-05-2491392389790476,000904
2021-05-2188189888189645,900896
2021-05-2085187985187460,500874
2021-05-1982085282085160,800851
2021-05-1880382880381669,900816
2021-05-17842850808812149,800812
2021-05-14881882829839169,100839
2021-05-13889897871877126,700877
2021-05-1291091988789192,700891
2021-05-1192092090790961,400909
2021-05-1090492490492480,800924
2021-05-0790291190190568,300905
2021-05-0690290689690258,700902
2021-04-3089590488990057,500900
2021-04-2890390589489536,400895
2021-04-2790591089990441,000904
2021-04-2688090788090597,400905
2021-04-2387788786587845,300878
2021-04-2287088086586846,300868
2021-04-2188588886786791,800867
2021-04-2089089188388855,100888
2021-04-19895925888892140,800892
2021-04-1689389888588546,400885
2021-04-1589389388389330,900893
2021-04-1489089688488638,900886
2021-04-1389389688688939,400889
2021-04-1289490288589242,300892
2021-04-0987788887488139,200881
2021-04-0888488887487743,300877
2021-04-0787889487887945,700879
2021-04-06902902875876115,900876
2021-04-0590690689790158,400901
2021-04-0290891389389691,100896
2021-04-0190090689290575,300905
2021-03-31898907888901103,800901
2021-03-3089090086589974,800899
2021-03-291,8001,8041,7601,77340,600886.50
2021-03-261,7551,7981,7551,79130,500895.50
2021-03-251,7351,7681,7351,75116,600875.50
2021-03-241,7601,7621,7251,73528,500867.50
2021-03-231,7801,7951,7621,76228,800881
2021-03-221,7921,8101,7711,78429,700892
2021-03-191,7901,8071,7751,79333,800896.50
2021-03-181,8001,8291,7761,79579,400897.50
2021-03-171,7701,7981,7661,79020,300895
2021-03-161,7971,7971,7701,77123,300885.50
2021-03-151,7951,8101,7701,79036,900895
2021-03-121,7801,8001,7661,78938,900894.50
2021-03-111,7401,7801,7261,78026,600890
2021-03-101,7561,7581,7331,74113,300870.50
2021-03-091,7331,7671,7001,75619,100878
2021-03-081,7301,7681,7181,74226,800871
2021-03-051,7501,7501,6821,72943,500864.50
2021-03-041,7701,7751,6951,74779,600873.50
2021-03-031,7721,7901,7541,77248,300886
2021-03-021,8281,8301,7771,79040,400895
2021-03-011,8571,8571,8071,81024,200905
2021-02-261,8571,8571,8051,81726,300908.50
2021-02-251,8571,8771,8301,87020,800935
2021-02-241,8581,8661,8171,82529,100912.50
2021-02-221,8161,8931,8161,87725,300938.50
2021-02-191,8201,8491,8001,81616,400908
2021-02-181,8641,8771,8241,82825,200914
2021-02-171,9011,9011,8371,85636,100928
2021-02-161,8811,9251,8781,89749,300948.50
2021-02-151,9021,9381,8601,88255,800941
2021-02-121,9002,0291,8671,908180,000954
2021-02-101,8201,9001,8021,837107,900918.50
2021-02-091,7751,8271,7451,79032,600895
2021-02-081,7761,7801,7081,76530,900882.50
2021-02-051,7861,7991,7661,79119,100895.50
2021-02-041,8291,8291,7541,77744,100888.50
2021-02-031,7991,8651,7761,813101,900906.50
2021-02-021,7471,7901,7361,78229,400891
2021-02-011,7201,7481,6621,73830,000869
2021-01-291,7081,7431,6641,72143,500860.50
2021-01-281,6501,7001,6401,68745,100843.50
2021-01-271,7401,7401,7001,71838,900859
2021-01-261,8091,8091,7431,74741,900873.50
2021-01-251,8121,8191,7911,80020,000900
2021-01-221,8201,8201,7911,79719,300898.50
2021-01-211,7841,8251,7811,82133,100910.50
2021-01-201,8211,8481,7871,79033,800895
2021-01-191,7801,8371,7801,82139,600910.50
2021-01-181,7511,9001,7151,793115,500896.50
2021-01-151,7601,7951,7281,78952,400894.50
2021-01-141,8451,8461,7571,75759,200878.50
2021-01-131,8201,8831,8061,84544,100922.50
2021-01-121,8961,8971,8051,83087,400915
2021-01-081,9511,9881,8101,919218,900959.50
2021-01-072,0202,2301,9301,943212,000971.50
2021-01-062,0022,0351,9982,00723,1001,003.50
2021-01-052,0652,0661,9952,01648,7001,008
2021-01-042,0232,1191,9782,09870,8001,049

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