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
2021-04-20	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