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
2022-12-0880781580581514,000815
2022-12-078068128068126,600812
2022-12-0681281480680612,300806
2022-12-0582082080681120,900811
2022-12-0281281380680718,400807
2022-12-0180981680981224,200812
2022-11-308038108038078,800807
2022-11-2980381480380913,300809
2022-11-2880081080081015,700810
2022-11-2579480579480214,300802
2022-11-2478380278180029,500800
2022-11-2279079078078211,800782
2022-11-217897897797828,500782
2022-11-1878578977778913,200789
2022-11-1777879077278921,100789
2022-11-1677678177278017,800780
2022-11-1579379377278225,900782
2022-11-1478979076878731,200787
2022-11-1178078776178580,000785
2022-11-1080780779379922,300799
2022-11-0979580379280312,300803
2022-11-0880880879379513,900795
2022-11-0779981479079528,400795
2022-11-0481181179779816,200798
2022-11-0281381580081316,500813
2022-11-0180181480181314,000813
2022-10-3179281979279611,500796
2022-10-2878879878579112,400791
2022-10-277947967897898,000789
2022-10-2679180378979319,400793
2022-10-2580180578178831,000788
2022-10-2480981080180110,700801
2022-10-218128178088089,900808
2022-10-208078128058117,900811
2022-10-198228228108129,300812
2022-10-1881881881081611,200816
2022-10-1779882979880916,400809
2022-10-1481581580081212,400812
2022-10-1379880479280214,400802
2022-10-127958007947994,600799
2022-10-1179880079179620,800796
2022-10-0780380679680320,100803
2022-10-068208248168188,000818
2022-10-0582482581381511,200815
2022-10-0481781980181316,800813
2022-10-0380981477481449,900814
2022-09-3082282378682353,100823
2022-09-2984784781783444,100834
2022-09-28855857811846142,500846
2022-09-2785486085486023,500860
2022-09-2685987285585531,100855
2022-09-2287087486487229,600872
2022-09-2187288487187812,200878
2022-09-2088788887387821,900878
2022-09-1688588687988618,000886
2022-09-1588088687888519,300885
2022-09-1486688086188018,200880
2022-09-1387988387587621,100876
2022-09-1288388787087928,000879
2022-09-0988888886487627,600876
2022-09-0886887586186417,200864
2022-09-0786786784986129,500861
2022-09-0687889086686646,000866
2022-09-0585587985087265,600872
2022-09-0285185484585015,400850
2022-09-0184084983784714,600847
2022-08-3183584783584027,900840
2022-08-3083485083085023,300850
2022-08-2982684982583939,000839
2022-08-2685886485085045,000850
2022-08-2584385884385033,400850
2022-08-2484186584084232,400842
2022-08-2384786584184138,600841
2022-08-2283586283185371,600853
2022-08-1984084983184039,900840
2022-08-18787850785840146,500840
2022-08-1777479577279564,000795
2022-08-1677477476477321,200773
2022-08-1577077576076540,900765
2022-08-1276076575375552,900755
2022-08-1074977174275194,500751
2022-08-0973873972973917,400739
2022-08-0873873872972912,500729
2022-08-0573973973273711,400737
2022-08-0473873872573514,900735
2022-08-0373773773173610,000736
2022-08-0273474073073710,600737
2022-08-017297347297326,500732
2022-07-297287407287299,600729
2022-07-287347357287287,100728
2022-07-277287347237329,100732
2022-07-267267287207264,700726
2022-07-2572973071972611,400726
2022-07-2273773772673318,700733
2022-07-2172573572073315,200733
2022-07-2072072771572520,400725
2022-07-1971672771371612,700716
2022-07-1571072571071625,100716
2022-07-147077117067117,000711
2022-07-1371071170570611,100706
2022-07-1271071370671015,400710
2022-07-1171771971171312,900713
2022-07-0869371769370527,500705
2022-07-0769170369069226,900692
2022-07-0670671369069255,600692
2022-07-0571271770771325,400713
2022-07-0472072171272015,400720
2022-07-0173373771671926,400719
2022-06-3074474573273727,200737
2022-06-2975176073974559,400745
2022-06-2877778476878268,300782
2022-06-2777777776577057,200770
2022-06-2475577175376432,400764
2022-06-2376377075975916,800759
2022-06-2277577576476417,400764
2022-06-2177277276577215,200772
2022-06-2076876975076940,000769
2022-06-1776276875075843,500758
2022-06-1677778576676835,800768
2022-06-1577777776076512,500765
2022-06-1475177375177321,200773
2022-06-1377777976176343,700763
2022-06-1079980078078945,200789
2022-06-0978380078379941,100799
2022-06-0878079578078527,700785
2022-06-0777077976977426,100774
2022-06-0675576875276829,600768
2022-06-0376376375175614,800756
2022-06-0274675574375529,000755
2022-06-0174875274474623,300746
2022-05-3174574673874219,200742
2022-05-3073074572874541,700745
2022-05-2772872871772619,300726
2022-05-2672472871671612,500716
2022-05-257267267197236,800723
2022-05-2472272572072112,600721
2022-05-2372574071973239,200732
2022-05-2071371970171146,400711
2022-05-1971171770870849,600708
2022-05-1872173272172227,500722
2022-05-1772673372072119,800721
2022-05-1670072070072038,000720
2022-05-13715715685694112,900694
2022-05-1273973972072038,600720
2022-05-1173974072774030,500740
2022-05-1072274072074027,100740
2022-05-0973973972273041,700730
2022-05-0674074173073628,400736
2022-05-0274074171973248,100732
2022-04-2873375072775042,700750
2022-04-2772473271572429,400724
2022-04-2674574572472734,800727
2022-04-2575175273773720,200737
2022-04-2274275973775927,600759
2022-04-2175275774175115,000751
2022-04-2074174873674325,500743
2022-04-1973374473373910,800739
2022-04-1873373873073219,000732
2022-04-1574574573173725,100737
2022-04-1474275173674531,500745
2022-04-1373574572574239,800742
2022-04-1273674071772473,900724
2022-04-1174676472873995,200739
2022-04-08812819762767127,800767
2022-04-0782182881682517,800825
2022-04-0682584082082123,600821
2022-04-0583583882483619,300836
2022-04-0481882881382823,500828
2022-04-0183283281581649,900816
2022-03-3184186083084650,900846
2022-03-3084784783583925,400839
2022-03-29840850832850100,200850
2022-03-2884785084184220,400842
2022-03-2584985584084525,100845
2022-03-2485285584484822,700848
2022-03-2385585884085344,400853
2022-03-2285886084084524,100845
2022-03-1883084783084734,400847
2022-03-1783583882083030,400830
2022-03-1682983481382120,000821
2022-03-1580982980282616,000826
2022-03-1483483780980948,900809
2022-03-1185085282883941,400839
2022-03-1085085982585044,700850
2022-03-0983384782482628,300826
2022-03-0884785383283226,200832
2022-03-0783085282284837,100848
2022-03-0486487382583862,700838
2022-03-0385686785486547,100865
2022-03-0285385484084132,900841
2022-03-0184085784084845,000848
2022-02-2880184580183161,700831
2022-02-2580081779880119,100801
2022-02-2480182778579952,500799
2022-02-2279081378681034,500810
2022-02-2180081279479732,400797
2022-02-1879681979581028,700810
2022-02-1779280579079924,200799
2022-02-1679979978578522,100785
2022-02-1580780778078025,400780
2022-02-1476281075179252,600792
2022-02-1074976474376328,400763
2022-02-0975175273574716,900747
2022-02-0874175473373725,100737
2022-02-0776176174074012,100740
2022-02-0476976974975531,600755
2022-02-0375077072875963,200759
2022-02-0272875372575031,100750
2022-02-0173076170271351,700713
2022-01-3168972868172838,700728
2022-01-2867668966468957,400689
2022-01-2771371366967565,000675
2022-01-2669870969070938,400709
2022-01-2572873268869975,200699
2022-01-2472873772273344,600733
2022-01-2173974072774040,600740
2022-01-2077277373175499,200754
2022-01-1979079077277263,200772
2022-01-1879580679179722,300797
2022-01-1780981179579541,400795
2022-01-1482582580081442,700814
2022-01-1381882881182331,200823
2022-01-1281083379982234,400822
2022-01-1181181679079782,200797
2022-01-0782182781181836,900818
2022-01-0682283581681953,000819
2022-01-0585885882682745,700827
2022-01-0486286583784355,300843

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