1431 (株)Lib Work の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 766 | 795 | 766 | 790 | 11,700 | 49.38 |
| 2015-12-29 | 765 | 802 | 765 | 766 | 1,700 | 47.88 |
| 2015-12-28 | 780 | 780 | 756 | 756 | 600 | 47.25 |
| 2015-12-25 | 765 | 773 | 743 | 743 | 6,400 | 46.44 |
| 2015-12-24 | 760 | 772 | 760 | 762 | 2,300 | 47.63 |
| 2015-12-22 | 750 | 760 | 750 | 760 | 300 | 47.50 |
| 2015-12-21 | 740 | 765 | 740 | 765 | 1,700 | 47.81 |
| 2015-12-18 | 741 | 760 | 739 | 760 | 1,600 | 47.50 |
| 2015-12-17 | 740 | 756 | 740 | 756 | 700 | 47.25 |
| 2015-12-16 | 737 | 737 | 737 | 737 | 100 | 46.06 |
| 2015-12-15 | 720 | 766 | 720 | 737 | 1,100 | 46.06 |
| 2015-12-14 | 735 | 735 | 735 | 735 | 200 | 45.94 |
| 2015-12-11 | 730 | 750 | 720 | 720 | 700 | 45 |
| 2015-12-10 | 744 | 744 | 744 | 744 | 100 | 46.50 |
| 2015-12-07 | 749 | 749 | 749 | 749 | 100 | 46.81 |
| 2015-12-04 | 793 | 793 | 733 | 733 | 2,800 | 45.81 |
| 2015-12-03 | 748 | 748 | 748 | 748 | 100 | 46.75 |
| 2015-12-02 | 710 | 749 | 710 | 749 | 1,800 | 46.81 |
| 2015-12-01 | 700 | 710 | 700 | 710 | 200 | 44.38 |
| 2015-11-30 | 700 | 700 | 700 | 700 | 100 | 43.75 |
| 2015-11-27 | 700 | 700 | 700 | 700 | 800 | 43.75 |
| 2015-11-26 | 705 | 710 | 700 | 700 | 1,300 | 43.75 |
| 2015-11-25 | 700 | 720 | 700 | 700 | 900 | 43.75 |
| 2015-11-24 | 700 | 700 | 699 | 700 | 700 | 43.75 |
| 2015-11-20 | 714 | 714 | 701 | 701 | 700 | 43.81 |
| 2015-11-19 | 714 | 714 | 714 | 714 | 100 | 44.63 |
| 2015-11-18 | 716 | 716 | 716 | 716 | 400 | 44.75 |
| 2015-11-17 | 750 | 750 | 712 | 716 | 1,300 | 44.75 |
| 2015-11-16 | 729 | 729 | 721 | 725 | 500 | 45.31 |
| 2015-11-13 | 755 | 755 | 729 | 729 | 3,700 | 45.56 |
| 2015-11-12 | 768 | 768 | 751 | 751 | 2,400 | 46.94 |
| 2015-11-11 | 768 | 768 | 768 | 768 | 100 | 48 |
| 2015-11-10 | 756 | 756 | 756 | 756 | 100 | 47.25 |
| 2015-11-06 | 774 | 774 | 752 | 753 | 1,200 | 47.06 |
| 2015-11-05 | 784 | 784 | 760 | 775 | 1,500 | 48.44 |
| 2015-11-04 | 770 | 770 | 762 | 769 | 400 | 48.06 |
| 2015-10-30 | 771 | 771 | 771 | 771 | 100 | 48.19 |
| 2015-10-29 | 765 | 770 | 765 | 770 | 300 | 48.13 |
| 2015-10-28 | 780 | 780 | 765 | 765 | 1,400 | 47.81 |
| 2015-10-27 | 779 | 779 | 779 | 779 | 100 | 48.69 |
| 2015-10-26 | 781 | 781 | 756 | 765 | 2,900 | 47.81 |
| 2015-10-23 | 766 | 766 | 766 | 766 | 600 | 47.88 |
| 2015-10-22 | 766 | 766 | 766 | 766 | 100 | 47.88 |
| 2015-10-21 | 770 | 770 | 766 | 766 | 600 | 47.88 |
| 2015-10-19 | 780 | 780 | 773 | 777 | 1,500 | 48.56 |
| 2015-10-16 | 777 | 777 | 773 | 773 | 700 | 48.31 |
| 2015-10-15 | 800 | 800 | 777 | 777 | 1,700 | 48.56 |
| 2015-10-14 | 780 | 800 | 780 | 800 | 1,700 | 50 |
| 2015-10-13 | 781 | 782 | 780 | 780 | 500 | 48.75 |
| 2015-10-09 | 777 | 796 | 777 | 790 | 800 | 49.38 |
| 2015-10-08 | 780 | 795 | 767 | 777 | 900 | 48.56 |
| 2015-10-07 | 771 | 779 | 765 | 765 | 2,500 | 47.81 |
| 2015-10-06 | 800 | 800 | 764 | 771 | 500 | 48.19 |
| 2015-10-05 | 819 | 819 | 774 | 800 | 2,400 | 50 |
| 2015-10-02 | 762 | 762 | 748 | 751 | 700 | 46.94 |
| 2015-10-01 | 755 | 755 | 755 | 755 | 100 | 47.19 |
| 2015-09-29 | 790 | 790 | 770 | 770 | 700 | 48.13 |
| 2015-09-28 | 760 | 770 | 760 | 770 | 300 | 48.13 |
| 2015-09-25 | 755 | 755 | 755 | 755 | 300 | 47.19 |
| 2015-09-24 | 755 | 755 | 755 | 755 | 100 | 47.19 |
| 2015-09-18 | 754 | 754 | 754 | 754 | 200 | 47.13 |
| 2015-09-16 | 753 | 754 | 753 | 753 | 1,600 | 47.06 |
| 2015-09-15 | 769 | 770 | 753 | 753 | 600 | 47.06 |
| 2015-09-14 | 753 | 753 | 753 | 753 | 200 | 47.06 |
| 2015-09-11 | 723 | 753 | 721 | 753 | 2,600 | 47.06 |
| 2015-09-10 | 722 | 722 | 721 | 721 | 400 | 45.06 |
| 2015-09-09 | 734 | 738 | 729 | 729 | 700 | 45.56 |
| 2015-09-08 | 725 | 736 | 725 | 726 | 1,000 | 45.38 |
| 2015-09-07 | 770 | 770 | 740 | 740 | 2,500 | 46.25 |
| 2015-09-04 | 814 | 814 | 770 | 770 | 2,500 | 48.13 |
| 2015-09-02 | 744 | 765 | 720 | 765 | 1,500 | 47.81 |
| 2015-09-01 | 765 | 765 | 744 | 744 | 500 | 46.50 |
| 2015-08-31 | 765 | 775 | 745 | 765 | 2,800 | 47.81 |
| 2015-08-28 | 757 | 808 | 757 | 765 | 4,400 | 47.81 |
| 2015-08-27 | 740 | 754 | 740 | 754 | 300 | 47.13 |
| 2015-08-26 | 793 | 793 | 735 | 735 | 400 | 45.94 |
| 2015-08-25 | 710 | 795 | 698 | 795 | 5,300 | 49.69 |
| 2015-08-24 | 750 | 751 | 735 | 735 | 5,500 | 45.94 |
| 2015-08-21 | 798 | 798 | 770 | 770 | 11,400 | 48.13 |
| 2015-08-20 | 802 | 804 | 800 | 802 | 7,900 | 50.13 |
| 2015-08-19 | 810 | 810 | 804 | 804 | 3,400 | 50.25 |
| 2015-08-18 | 820 | 820 | 800 | 813 | 9,700 | 50.81 |
| 2015-08-17 | 822 | 826 | 800 | 826 | 5,300 | 51.63 |
| 2015-08-14 | 827 | 827 | 800 | 824 | 4,200 | 51.50 |
| 2015-08-13 | 798 | 820 | 798 | 820 | 5,500 | 51.25 |
| 2015-08-12 | 803 | 805 | 798 | 798 | 4,000 | 49.88 |
| 2015-08-11 | 802 | 809 | 800 | 803 | 3,000 | 50.19 |
| 2015-08-10 | 811 | 817 | 800 | 802 | 6,100 | 50.13 |
| 2015-08-07 | 809 | 814 | 800 | 811 | 15,800 | 50.69 |
| 2015-08-06 | 815 | 839 | 807 | 809 | 32,400 | 50.56 |
| 2015-08-05 | 910 | 926 | 830 | 830 | 231,600 | 51.88 |
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
