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
2021-07-30	908	909	892	898	25,700	898
2021-07-29	889	910	883	908	74,800	908
2021-07-28	891	892	880	881	21,800	881
2021-07-27	884	894	884	892	19,700	892
2021-07-26	884	890	879	885	45,700	885
2021-07-21	879	879	868	872	18,300	872
2021-07-20	871	876	866	867	17,400	867
2021-07-19	874	877	867	872	24,800	872
2021-07-16	872	877	872	877	14,700	877
2021-07-15	888	888	870	871	39,900	871
2021-07-14	877	888	877	881	21,900	881
2021-07-13	879	883	875	880	18,400	880
2021-07-12	882	884	872	877	28,200	877
2021-07-09	866	875	855	871	67,500	871
2021-07-08	877	878	870	870	39,500	870
2021-07-07	878	882	873	877	40,200	877
2021-07-06	883	893	876	880	36,200	880
2021-07-05	886	910	879	879	87,300	879
2021-07-02	867	905	866	871	110,400	871
2021-07-01	870	870	856	860	78,600	860
2021-06-30	900	902	868	873	146,700	873
2021-06-29	908	913	898	901	154,400	901
2021-06-28	940	948	935	944	160,300	944
2021-06-25	920	935	920	935	147,000	935
2021-06-24	913	920	910	916	53,600	916
2021-06-23	920	928	915	915	45,600	915
2021-06-22	913	924	909	920	56,200	920
2021-06-21	916	918	896	898	164,700	898
2021-06-18	933	938	921	921	74,000	921
2021-06-17	942	954	935	935	116,800	935
2021-06-16	930	945	929	941	95,800	941
2021-06-15	933	935	920	922	57,600	922
2021-06-14	920	939	915	928	88,000	928
2021-06-11	920	924	913	914	41,900	914
2021-06-10	908	917	905	917	38,400	917
2021-06-09	927	927	904	904	97,200	904
2021-06-08	936	936	923	923	58,400	923
2021-06-07	920	945	917	936	75,200	936
2021-06-04	935	936	909	912	104,900	912
2021-06-03	957	958	935	943	97,100	943
2021-06-02	949	955	944	948	101,100	948
2021-06-01	939	948	935	945	100,700	945
2021-05-31	925	938	921	935	129,000	935
2021-05-28	910	914	906	910	41,800	910
2021-05-27	920	920	902	904	60,300	904
2021-05-26	912	923	903	915	73,100	915
2021-05-25	915	930	910	912	96,500	912
2021-05-24	913	923	897	904	76,000	904
2021-05-21	881	898	881	896	45,900	896
2021-05-20	851	879	851	874	60,500	874
2021-05-19	820	852	820	851	60,800	851
2021-05-18	803	828	803	816	69,900	816
2021-05-17	842	850	808	812	149,800	812
2021-05-14	881	882	829	839	169,100	839
2021-05-13	889	897	871	877	126,700	877
2021-05-12	910	919	887	891	92,700	891
2021-05-11	920	920	907	909	61,400	909
2021-05-10	904	924	904	924	80,800	924
2021-05-07	902	911	901	905	68,300	905
2021-05-06	902	906	896	902	58,700	902
2021-04-30	895	904	889	900	57,500	900
2021-04-28	903	905	894	895	36,400	895
2021-04-27	905	910	899	904	41,000	904
2021-04-26	880	907	880	905	97,400	905
2021-04-23	877	887	865	878	45,300	878
2021-04-22	870	880	865	868	46,300	868
2021-04-21	885	888	867	867	91,800	867
2021-04-20	890	891	883	888	55,100	888
2021-04-19	895	925	888	892	140,800	892
2021-04-16	893	898	885	885	46,400	885
2021-04-15	893	893	883	893	30,900	893
2021-04-14	890	896	884	886	38,900	886
2021-04-13	893	896	886	889	39,400	889
2021-04-12	894	902	885	892	42,300	892
2021-04-09	877	888	874	881	39,200	881
2021-04-08	884	888	874	877	43,300	877
2021-04-07	878	894	878	879	45,700	879
2021-04-06	902	902	875	876	115,900	876
2021-04-05	906	906	897	901	58,400	901
2021-04-02	908	913	893	896	91,100	896
2021-04-01	900	906	892	905	75,300	905
2021-03-31	898	907	888	901	103,800	901
2021-03-30	890	900	865	899	74,800	899
2021-03-29	1,800	1,804	1,760	1,773	40,600	886.50
2021-03-26	1,755	1,798	1,755	1,791	30,500	895.50
2021-03-25	1,735	1,768	1,735	1,751	16,600	875.50
2021-03-24	1,760	1,762	1,725	1,735	28,500	867.50
2021-03-23	1,780	1,795	1,762	1,762	28,800	881
2021-03-22	1,792	1,810	1,771	1,784	29,700	892
2021-03-19	1,790	1,807	1,775	1,793	33,800	896.50
2021-03-18	1,800	1,829	1,776	1,795	79,400	897.50
2021-03-17	1,770	1,798	1,766	1,790	20,300	895
2021-03-16	1,797	1,797	1,770	1,771	23,300	885.50
2021-03-15	1,795	1,810	1,770	1,790	36,900	895
2021-03-12	1,780	1,800	1,766	1,789	38,900	894.50
2021-03-11	1,740	1,780	1,726	1,780	26,600	890
2021-03-10	1,756	1,758	1,733	1,741	13,300	870.50
2021-03-09	1,733	1,767	1,700	1,756	19,100	878
2021-03-08	1,730	1,768	1,718	1,742	26,800	871
2021-03-05	1,750	1,750	1,682	1,729	43,500	864.50
2021-03-04	1,770	1,775	1,695	1,747	79,600	873.50
2021-03-03	1,772	1,790	1,754	1,772	48,300	886
2021-03-02	1,828	1,830	1,777	1,790	40,400	895
2021-03-01	1,857	1,857	1,807	1,810	24,200	905
2021-02-26	1,857	1,857	1,805	1,817	26,300	908.50
2021-02-25	1,857	1,877	1,830	1,870	20,800	935
2021-02-24	1,858	1,866	1,817	1,825	29,100	912.50
2021-02-22	1,816	1,893	1,816	1,877	25,300	938.50
2021-02-19	1,820	1,849	1,800	1,816	16,400	908
2021-02-18	1,864	1,877	1,824	1,828	25,200	914
2021-02-17	1,901	1,901	1,837	1,856	36,100	928
2021-02-16	1,881	1,925	1,878	1,897	49,300	948.50
2021-02-15	1,902	1,938	1,860	1,882	55,800	941
2021-02-12	1,900	2,029	1,867	1,908	180,000	954
2021-02-10	1,820	1,900	1,802	1,837	107,900	918.50
2021-02-09	1,775	1,827	1,745	1,790	32,600	895
2021-02-08	1,776	1,780	1,708	1,765	30,900	882.50
2021-02-05	1,786	1,799	1,766	1,791	19,100	895.50
2021-02-04	1,829	1,829	1,754	1,777	44,100	888.50
2021-02-03	1,799	1,865	1,776	1,813	101,900	906.50
2021-02-02	1,747	1,790	1,736	1,782	29,400	891
2021-02-01	1,720	1,748	1,662	1,738	30,000	869
2021-01-29	1,708	1,743	1,664	1,721	43,500	860.50
2021-01-28	1,650	1,700	1,640	1,687	45,100	843.50
2021-01-27	1,740	1,740	1,700	1,718	38,900	859
2021-01-26	1,809	1,809	1,743	1,747	41,900	873.50
2021-01-25	1,812	1,819	1,791	1,800	20,000	900
2021-01-22	1,820	1,820	1,791	1,797	19,300	898.50
2021-01-21	1,784	1,825	1,781	1,821	33,100	910.50
2021-01-20	1,821	1,848	1,787	1,790	33,800	895
2021-01-19	1,780	1,837	1,780	1,821	39,600	910.50
2021-01-18	1,751	1,900	1,715	1,793	115,500	896.50
2021-01-15	1,760	1,795	1,728	1,789	52,400	894.50
2021-01-14	1,845	1,846	1,757	1,757	59,200	878.50
2021-01-13	1,820	1,883	1,806	1,845	44,100	922.50
2021-01-12	1,896	1,897	1,805	1,830	87,400	915
2021-01-08	1,951	1,988	1,810	1,919	218,900	959.50
2021-01-07	2,020	2,230	1,930	1,943	212,000	971.50
2021-01-06	2,002	2,035	1,998	2,007	23,100	1,003.50
2021-01-05	2,065	2,066	1,995	2,016	48,700	1,008
2021-01-04	2,023	2,119	1,978	2,098	70,800	1,049

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