1. HOME >
  2. 株価時系列 >
  3. 1431 >
  4. 2019年

1431 (株)Lib Work の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,3502,4002,3022,35844,300589.50
2019-12-272,2212,4002,2012,33553,400583.75
2019-12-264,5304,6004,5054,53522,200566.88
2019-12-254,6054,6204,5204,59518,900574.38
2019-12-244,6604,7154,6154,66011,400582.50
2019-12-234,6804,7454,6604,71514,700589.38
2019-12-204,8154,8604,6504,68032,800585
2019-12-194,7004,8354,6404,71525,800589.38
2019-12-184,6354,7204,6054,66028,100582.50
2019-12-174,8504,9804,5704,71574,900589.38
2019-12-164,4004,7904,3404,74078,000592.50
2019-12-134,1154,6454,1154,510140,700563.75
2019-12-124,1154,1153,8704,01550,500501.88
2019-12-114,2604,3404,0754,11525,700514.38
2019-12-104,2804,3504,2354,26019,800532.50
2019-12-094,4804,4804,1704,35051,200543.75
2019-12-064,4154,6204,3304,53554,100566.88
2019-12-055,0405,0704,4804,505113,600563.13
2019-12-044,9554,9804,8604,91523,600614.38
2019-12-035,0005,0004,8204,95571,300619.38
2019-12-024,7905,2204,7654,965204,800620.63
2019-11-294,6304,9654,5204,860208,300607.50
2019-11-284,3605,0104,3504,655459,900581.88
2019-11-274,3754,3754,1354,31066,700538.75
2019-11-264,4354,4754,1954,275233,500534.38
2019-11-254,0004,4303,8904,430405,100553.75
2019-11-223,7303,8603,5803,73070,700466.25
2019-11-213,4403,6553,4003,61057,500451.25
2019-11-203,5253,5253,3403,47553,900434.38
2019-11-193,7003,8303,5203,59593,100449.38
2019-11-183,2753,7003,2303,700115,800462.50
2019-11-153,1603,3003,1003,16548,400395.63
2019-11-143,0503,3253,0053,175104,400396.88
2019-11-132,8503,0452,8503,03575,200379.38
2019-11-122,7853,2752,7752,849215,900356.13
2019-11-112,8252,8252,7702,78320,400347.88
2019-11-082,8222,8222,7552,77522,400346.88
2019-11-07---2,760-345
2019-11-06---2,760-345
2019-11-05---2,760-345
2019-11-012,7602,7602,7602,760100345
2019-10-31---2,200-275
2019-10-30---2,200-275
2019-10-29---2,200-275
2019-10-28---2,200-275
2019-10-25---2,200-275
2019-10-24---2,200-275
2019-10-232,2002,2002,2002,200100275
2019-10-21---2,200-275
2019-10-18---2,200-275
2019-10-17---2,200-275
2019-10-16---2,200-275
2019-10-15---2,200-275
2019-10-11---2,200-275
2019-10-10---2,200-275
2019-10-09---2,200-275
2019-10-08---2,200-275
2019-10-07---2,200-275
2019-10-04---2,200-275
2019-10-03---2,200-275
2019-10-02---2,200-275
2019-10-01---2,200-275
2019-09-30---2,200-275
2019-09-27---2,200-275
2019-09-26---2,200-275
2019-09-25---2,200-275
2019-09-24---2,200-275
2019-09-20---2,200-275
2019-09-19---2,200-275
2019-09-18---2,200-275
2019-09-17---2,200-275
2019-09-13---2,200-275
2019-09-12---2,200-275
2019-09-11---2,200-275
2019-09-10---2,200-275
2019-09-09---2,200-275
2019-09-06---2,200-275
2019-09-05---2,200-275
2019-09-04---2,200-275
2019-09-03---2,516-314.50
2019-09-02---2,516-314.50
2019-08-30---2,516-314.50
2019-08-29---2,516-314.50
2019-08-28---2,516-314.50
2019-08-27---2,516-314.50
2019-08-26---2,516-314.50
2019-08-23---2,516-314.50
2019-08-22---2,266-283.25
2019-08-21---2,266-283.25
2019-08-202,1002,2662,1002,266200283.25
2019-08-19---1,512-189
2019-08-16---1,512-189
2019-08-151,5121,5121,5121,512100189
2019-08-14---1,138-142.25
2019-08-13---1,138-142.25
2019-08-09---1,138-142.25
2019-08-08---1,138-142.25
2019-08-07---1,138-142.25
2019-08-06---1,138-142.25
2019-08-05---1,138-142.25
2019-08-02---1,138-142.25
2019-08-01---1,138-142.25
2019-07-31---1,138-142.25
2019-07-30---1,138-142.25
2019-07-29---1,138-142.25
2019-07-26---1,138-142.25
2019-07-25---1,138-142.25
2019-07-24---1,138-142.25
2019-07-23---1,138-142.25
2019-07-22---1,138-142.25
2019-07-19---1,138-142.25
2019-07-18---1,138-142.25
2019-07-17---1,138-142.25
2019-07-161,1381,1381,1381,138300142.25
2019-07-12---1,121-140.13
2019-07-11---1,121-140.13
2019-07-10---1,110-138.75
2019-07-09---1,110-138.75
2019-07-08---1,110-138.75
2019-07-05---1,115-139.38
2019-07-04---1,115-139.38
2019-07-031,1151,1151,1151,115200139.38
2019-07-02---1,165-145.63
2019-07-011,1651,1651,1651,165200145.63
2019-06-281,1401,1401,1351,135500141.88
2019-06-271,1111,1481,1001,148900143.50
2019-06-261,1141,1211,1101,1102,000138.75
2019-06-251,1681,1841,1681,1842,800148
2019-06-241,1801,1881,1431,1651,900145.63
2019-06-211,1361,1361,1361,136200142
2019-06-201,1021,1391,0961,125800140.63
2019-06-191,1981,1981,0621,1016,300137.63
2019-06-181,1801,2051,1501,19914,000149.88
2019-06-171,5001,5021,2821,48014,000185
2019-06-141,3851,5001,3801,49516,500186.88
2019-06-131,2331,4201,2331,3005,000162.50
2019-06-121,1891,2481,1891,2103,500151.25
2019-06-111,1901,2101,1801,1851,500148.13
2019-06-101,1881,2201,1651,1903,500148.75
2019-06-071,1291,1501,1291,1403,600142.50
2019-06-061,1291,1361,1201,1291,600141.13
2019-06-051,1301,1301,1151,1293,400141.13
2019-06-041,1361,1371,1251,1282,200141
2019-06-031,1401,1421,1251,1411,800142.63
2019-05-311,1231,1231,1121,112600139
2019-05-301,1321,1321,1051,1231,300140.38
2019-05-291,1101,1101,1001,1104,000138.75
2019-05-281,1261,1511,1051,1057,700138.13
2019-05-271,1201,1201,1001,1001,700137.50
2019-05-241,1001,1141,1001,114400139.25
2019-05-231,0901,0901,0901,090400136.25
2019-05-221,0801,0931,0801,0901,200136.25
2019-05-211,0881,0881,0871,0871,000135.88
2019-05-201,0901,1211,0901,0913,400136.38
2019-05-171,1241,1241,0921,092400136.50
2019-05-161,1301,1301,1001,100400137.50
2019-05-151,1001,1251,1001,1253,600140.63
2019-05-141,0201,1059801,1005,300137.50
2019-05-131,0281,0341,0281,034900129.25
2019-05-101,0161,0281,0161,0281,300128.50
2019-05-091,0051,0161,0051,016700127
2019-05-081,0021,0101,0021,010500126.25
2019-05-071,0201,0291,0111,0111,200126.38
2019-04-261,0991,0999991,0114,900126.38
2019-04-251,0391,0391,0091,020300127.50
2019-04-241,0531,1001,0351,0351,900129.38
2019-04-231,0501,0501,0321,0471,200130.88
2019-04-221,0491,0501,0241,0501,500131.25
2019-04-191,0221,0391,0001,0292,900128.63
2019-04-181,0111,0191,0111,0191,100127.38
2019-04-171,0101,010986990800123.75
2019-04-161,0101,0109871,0102,500126.25
2019-04-151,0001,011990990800123.75
2019-04-12985985985985600123.13
2019-04-111,0001,000999999500124.88
2019-04-101,0021,002984984900123
2019-04-099861,0029801,0023,000125.25
2019-04-089809809799801,000122.50
2019-04-059799799799791,600122.38
2019-04-049699699569612,000120.13
2019-04-03970973970973600121.63
2019-04-029659659609601,100120
2019-04-01965973960960800120
2019-03-29965975961961700120.13
2019-03-289659659659651,500120.63
2019-03-27965980965980900122.50
2019-03-269619659609651,000120.63
2019-03-25960969960962600120.25
2019-03-22965965964964600120.50
2019-03-20970980970980200122.50
2019-03-19982982976976700122
2019-03-18985985981982900122.75
2019-03-15979982979982900122.75
2019-03-14975975975975100121.88
2019-03-13971971971971100121.38
2019-03-129659849659814,200122.63
2019-03-119809809459551,200119.38
2019-03-08980980975975900121.88
2019-03-07998998997997200124.63
2019-03-06998998987998600124.75
2019-03-059989989809961,700124.50
2019-03-049931,0109871,0001,000125
2019-03-01999999990990700123.75
2019-02-289971,0009971,0002,500125
2019-02-27980995980985700123.13
2019-02-26981981980981600122.63
2019-02-259759909759811,100122.63
2019-02-22971971968968200121
2019-02-21965971965970900121.25
2019-02-20967995967995800124.38
2019-02-19---980-122.50
2019-02-181,0001,000980980800122.50
2019-02-159509999359991,300124.88
2019-02-14950950950950700118.75
2019-02-139659659509502,200118.75
2019-02-129459909459502,600118.75
2019-02-08931945930945400118.13
2019-02-07945945945945100118.13
2019-02-06921935921930700116.25
2019-02-059119189119182,600114.75
2019-02-04891898891891600111.38
2019-02-01882882880880400110
2019-01-31900900882897800112.13
2019-01-30901902901902200112.75
2019-01-29900909900909500113.63
2019-01-289109119019011,200112.63
2019-01-25903909901901700112.63
2019-01-24900901900901200112.63
2019-01-23909909900901800112.63
2019-01-22901901897897400112.13
2019-01-219099159019013,300112.63
2019-01-189019069019011,000112.63
2019-01-179599599109101,500113.75
2019-01-16945960945960400120
2019-01-15950965930930600116.25
2019-01-11947947937937200117.13
2019-01-109759809749773,500122.13
2019-01-098669768669405,600117.50
2019-01-088608858608651,500108.13
2019-01-078488688478641,500108
2019-01-048108477908473,600105.88

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