1431 (株)Lib Work の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,007	2,045	1,975	2,008	43,300	1,004
2020-12-29	1,980	2,040	1,970	2,007	40,300	1,003.50
2020-12-28	2,014	2,045	1,982	1,995	35,600	997.50
2020-12-25	2,018	2,050	1,989	1,998	26,000	999
2020-12-24	2,010	2,040	1,982	2,025	22,500	1,012.50
2020-12-23	1,969	2,039	1,950	2,020	29,400	1,010
2020-12-22	2,002	2,020	1,945	1,951	49,000	975.50
2020-12-21	2,043	2,086	2,000	2,002	30,900	1,001
2020-12-18	2,100	2,114	2,043	2,043	34,200	1,021.50
2020-12-17	2,040	2,124	2,032	2,114	66,200	1,057
2020-12-16	2,051	2,051	2,011	2,040	42,000	1,020
2020-12-15	2,065	2,070	2,008	2,033	27,200	1,016.50
2020-12-14	2,033	2,079	2,020	2,067	27,400	1,033.50
2020-12-11	2,025	2,056	1,983	2,033	41,700	1,016.50
2020-12-10	2,010	2,025	1,960	1,960	40,200	980
2020-12-09	2,015	2,064	1,990	2,010	27,500	1,005
2020-12-08	1,980	2,059	1,920	2,017	58,400	1,008.50
2020-12-07	2,083	2,094	1,988	1,996	88,200	998
2020-12-04	2,125	2,134	2,030	2,120	67,000	1,060
2020-12-03	2,239	2,269	2,080	2,080	108,100	1,040
2020-12-02	2,134	2,230	2,122	2,214	112,100	1,107
2020-12-01	2,035	2,090	2,000	2,084	41,000	1,042
2020-11-30	2,063	2,110	1,995	2,034	64,500	1,017
2020-11-27	2,105	2,115	2,030	2,052	50,500	1,026
2020-11-26	2,160	2,160	2,050	2,081	77,400	1,040.50
2020-11-25	2,230	2,252	2,145	2,160	74,700	1,080
2020-11-24	2,252	2,300	2,208	2,228	55,500	1,114
2020-11-20	2,192	2,268	2,150	2,232	47,500	1,116
2020-11-19	2,228	2,233	2,130	2,192	83,400	1,096
2020-11-18	2,376	2,396	2,220	2,250	94,700	1,125
2020-11-17	2,413	2,570	2,261	2,339	158,500	1,169.50
2020-11-16	2,275	2,460	2,275	2,438	166,400	1,219
2020-11-13	2,131	2,320	2,114	2,277	220,900	1,138.50
2020-11-12	2,071	2,129	2,011	2,103	96,800	1,051.50
2020-11-11	2,045	2,071	1,989	2,042	151,300	1,021
2020-11-10	2,194	2,330	1,957	2,055	431,500	1,027.50
2020-11-09	2,162	2,241	2,126	2,230	151,700	1,115
2020-11-06	2,101	2,120	2,033	2,107	81,900	1,053.50
2020-11-05	2,200	2,200	2,060	2,089	116,000	1,044.50
2020-11-04	2,049	2,150	1,999	2,142	133,000	1,071
2020-11-02	1,990	2,061	1,970	2,020	69,300	1,010
2020-10-30	2,080	2,175	1,976	1,988	131,300	994
2020-10-29	1,993	2,081	1,961	2,065	65,600	1,032.50
2020-10-28	1,976	2,070	1,968	2,034	64,400	1,017
2020-10-27	1,872	2,042	1,850	2,005	158,300	1,002.50
2020-10-26	2,170	2,170	1,990	2,002	142,600	1,001
2020-10-23	2,086	2,221	1,961	2,179	210,800	1,089.50
2020-10-22	2,390	2,398	2,045	2,061	376,000	1,030.50
2020-10-21	2,187	2,424	2,180	2,289	468,700	1,144.50
2020-10-20	1,978	2,195	1,965	2,137	186,800	1,068.50
2020-10-19	1,969	1,997	1,917	1,979	61,900	989.50
2020-10-16	1,900	1,921	1,860	1,905	63,400	952.50
2020-10-15	1,990	2,030	1,910	1,910	78,400	955
2020-10-14	1,955	2,009	1,915	1,974	84,400	987
2020-10-13	1,959	1,985	1,912	1,955	58,700	977.50
2020-10-12	1,883	1,990	1,883	1,959	99,800	979.50
2020-10-09	1,910	1,947	1,819	1,879	117,800	939.50
2020-10-08	1,975	2,114	1,935	1,947	149,600	973.50
2020-10-07	2,030	2,040	1,933	1,975	133,500	987.50
2020-10-06	1,970	2,213	1,930	2,027	779,100	1,013.50
2020-10-05	1,858	2,153	1,858	1,914	750,100	957
2020-10-02	1,485	1,755	1,466	1,755	70,200	877.50
2020-09-30	1,425	1,467	1,396	1,455	39,700	727.50
2020-09-29	1,415	1,453	1,354	1,440	53,900	720
2020-09-28	2,870	2,939	2,695	2,775	48,700	693.75
2020-09-25	2,948	2,948	2,850	2,862	23,000	715.50
2020-09-24	2,990	3,060	2,862	2,911	31,800	727.75
2020-09-23	2,945	2,985	2,913	2,985	22,700	746.25
2020-09-18	3,010	3,105	2,958	2,992	26,500	748
2020-09-17	3,005	3,050	2,985	3,000	24,500	750
2020-09-16	2,950	3,140	2,948	3,075	39,700	768.75
2020-09-15	3,005	3,055	2,870	2,950	34,500	737.50
2020-09-14	3,150	3,240	2,950	3,005	53,000	751.25
2020-09-11	2,899	3,075	2,799	3,040	71,300	760
2020-09-10	2,810	2,825	2,760	2,810	26,900	702.50
2020-09-09	2,651	2,800	2,637	2,764	33,300	691
2020-09-08	2,695	2,705	2,601	2,687	21,200	671.75
2020-09-07	2,659	2,729	2,629	2,645	14,300	661.25
2020-09-04	2,636	2,712	2,600	2,688	35,400	672
2020-09-03	2,775	2,809	2,701	2,736	21,400	684
2020-09-02	2,810	2,829	2,724	2,784	20,600	696
2020-09-01	2,788	2,927	2,748	2,760	37,600	690
2020-08-31	2,735	2,817	2,680	2,814	50,300	703.50
2020-08-28	2,717	2,829	2,581	2,635	82,900	658.75
2020-08-27	2,840	2,840	2,698	2,742	46,400	685.50
2020-08-26	2,889	2,900	2,770	2,840	86,900	710
2020-08-25	2,720	3,070	2,700	2,820	259,800	705
2020-08-24	2,450	2,824	2,396	2,618	182,100	654.50
2020-08-21	2,301	2,475	2,280	2,380	85,200	595
2020-08-20	2,251	2,350	2,202	2,296	27,300	574
2020-08-19	2,239	2,279	2,203	2,251	18,900	562.75
2020-08-18	2,181	2,240	2,150	2,240	14,900	560
2020-08-17	2,118	2,252	2,118	2,200	12,100	550
2020-08-14	2,226	2,226	2,073	2,157	23,500	539.25
2020-08-13	2,030	2,299	2,030	2,226	53,800	556.50
2020-08-12	2,020	2,030	1,992	2,017	12,100	504.25
2020-08-11	2,189	2,219	2,021	2,060	24,000	515
2020-08-07	2,131	2,248	2,131	2,175	10,000	543.75
2020-08-06	2,130	2,249	2,130	2,181	14,500	545.25
2020-08-05	2,180	2,284	2,155	2,176	18,700	544
2020-08-04	2,098	2,180	2,017	2,168	14,200	542
2020-08-03	1,968	2,098	1,968	2,088	9,900	522
2020-07-31	1,999	1,999	1,900	1,942	25,000	485.50
2020-07-30	2,124	2,124	1,978	2,017	7,600	504.25
2020-07-29	2,150	2,172	2,015	2,024	9,800	506
2020-07-28	2,163	2,170	2,109	2,170	5,200	542.50
2020-07-27	2,050	2,184	2,050	2,169	10,000	542.25
2020-07-22	2,079	2,150	1,998	2,070	20,700	517.50
2020-07-21	2,015	2,080	1,987	2,080	13,100	520
2020-07-20	1,990	2,018	1,970	2,011	5,300	502.75
2020-07-17	2,013	2,036	1,976	1,985	6,300	496.25
2020-07-16	2,058	2,084	1,961	2,035	13,700	508.75
2020-07-15	1,938	2,030	1,874	1,968	13,800	492
2020-07-14	1,910	1,910	1,832	1,852	9,200	463
2020-07-13	1,940	1,957	1,915	1,920	7,800	480
2020-07-10	1,950	1,970	1,914	1,915	9,800	478.75
2020-07-09	2,012	2,013	1,950	1,950	10,000	487.50
2020-07-08	2,000	2,021	1,966	1,970	10,900	492.50
2020-07-07	2,119	2,136	2,010	2,023	37,100	505.75
2020-07-06	2,098	2,136	2,036	2,096	32,200	524
2020-07-03	1,969	1,969	1,907	1,921	11,100	480.25
2020-07-02	2,001	2,020	1,811	1,889	35,100	472.25
2020-07-01	2,201	2,219	1,967	2,020	39,800	505
2020-06-30	2,230	2,233	2,180	2,207	12,700	551.75
2020-06-29	2,211	2,260	2,131	2,196	34,100	549
2020-06-26	2,437	2,450	2,278	2,315	36,300	578.75
2020-06-25	2,280	2,398	2,205	2,336	45,100	584
2020-06-24	2,377	2,400	2,300	2,330	28,700	582.50
2020-06-23	2,420	2,480	2,388	2,389	45,100	597.25
2020-06-22	2,280	2,369	2,247	2,369	32,100	592.25
2020-06-19	2,142	2,290	2,130	2,244	46,900	561
2020-06-18	2,115	2,140	2,107	2,130	17,800	532.50
2020-06-17	2,021	2,142	2,021	2,125	23,900	531.25
2020-06-16	2,049	2,100	2,000	2,064	24,500	516
2020-06-15	2,021	2,059	1,962	1,962	26,900	490.50
2020-06-12	1,900	2,093	1,900	2,069	39,900	517.25
2020-06-11	2,110	2,110	1,934	2,021	34,200	505.25
2020-06-10	1,910	2,150	1,910	2,142	66,400	535.50
2020-06-09	1,887	1,913	1,830	1,905	31,600	476.25
2020-06-08	1,848	1,871	1,842	1,870	26,300	467.50
2020-06-05	1,800	1,819	1,790	1,812	9,100	453
2020-06-04	1,781	1,810	1,775	1,805	20,500	451.25
2020-06-03	1,770	1,798	1,753	1,798	13,800	449.50
2020-06-02	1,753	1,763	1,738	1,760	10,800	440
2020-06-01	1,730	1,760	1,717	1,759	22,100	439.75
2020-05-29	1,720	1,722	1,698	1,713	5,200	428.25
2020-05-28	1,697	1,731	1,677	1,719	16,400	429.75
2020-05-27	1,652	1,697	1,650	1,697	17,800	424.25
2020-05-26	1,669	1,699	1,651	1,651	12,100	412.75
2020-05-25	1,675	1,728	1,665	1,669	13,900	417.25
2020-05-22	1,662	1,699	1,660	1,675	14,300	418.75
2020-05-21	1,710	1,730	1,644	1,661	22,000	415.25
2020-05-20	1,610	1,729	1,606	1,700	27,200	425
2020-05-19	1,575	1,606	1,560	1,606	20,700	401.50
2020-05-18	1,450	1,574	1,450	1,574	35,300	393.50
2020-05-15	1,560	1,560	1,421	1,421	49,700	355.25
2020-05-14	1,672	1,672	1,582	1,585	16,800	396.25
2020-05-13	1,733	1,733	1,610	1,672	16,200	418
2020-05-12	1,640	1,763	1,631	1,733	20,400	433.25
2020-05-11	1,518	1,650	1,506	1,626	22,300	406.50
2020-05-08	1,511	1,525	1,480	1,486	10,700	371.50
2020-05-07	1,497	1,524	1,483	1,510	6,400	377.50
2020-05-01	1,535	1,535	1,481	1,482	7,200	370.50
2020-04-30	1,512	1,512	1,477	1,500	11,100	375
2020-04-28	1,429	1,491	1,429	1,461	10,000	365.25
2020-04-27	1,423	1,447	1,423	1,430	4,200	357.50
2020-04-24	1,415	1,443	1,402	1,410	3,100	352.50
2020-04-23	1,402	1,455	1,402	1,416	3,100	354
2020-04-22	1,428	1,443	1,402	1,402	9,600	350.50
2020-04-21	1,530	1,531	1,398	1,428	15,000	357
2020-04-20	1,570	1,580	1,515	1,527	9,600	381.75
2020-04-17	1,552	1,595	1,538	1,556	24,500	389
2020-04-16	1,555	1,555	1,520	1,520	8,600	380
2020-04-15	1,525	1,570	1,515	1,553	17,300	388.25
2020-04-14	1,489	1,505	1,461	1,488	9,300	372
2020-04-13	1,437	1,505	1,437	1,489	9,000	372.25
2020-04-10	1,433	1,437	1,395	1,421	3,200	355.25
2020-04-09	1,410	1,440	1,385	1,406	12,100	351.50
2020-04-08	1,420	1,420	1,349	1,410	5,800	352.50
2020-04-07	1,448	1,448	1,370	1,390	9,500	347.50
2020-04-06	1,313	1,420	1,311	1,388	7,000	347
2020-04-03	1,429	1,429	1,314	1,336	9,000	334
2020-04-02	1,323	1,426	1,302	1,316	11,100	329
2020-04-01	1,393	1,530	1,342	1,343	21,100	335.75
2020-03-31	1,459	1,500	1,357	1,363	9,700	340.75
2020-03-30	1,328	1,442	1,328	1,420	10,400	355
2020-03-27	1,500	1,540	1,456	1,482	18,800	370.50
2020-03-26	1,500	1,500	1,430	1,483	8,200	370.75
2020-03-25	1,406	1,500	1,406	1,487	20,400	371.75
2020-03-24	1,318	1,380	1,318	1,346	9,500	336.50
2020-03-23	1,400	1,400	1,280	1,321	16,200	330.25
2020-03-19	1,310	1,442	1,310	1,380	18,800	345
2020-03-18	1,340	1,451	1,320	1,320	20,100	330
2020-03-17	1,146	1,310	1,135	1,310	33,900	327.50
2020-03-16	1,220	1,318	1,182	1,218	32,600	304.50
2020-03-13	1,140	1,221	1,065	1,160	88,200	290
2020-03-12	1,429	1,460	1,280	1,365	27,600	341.25
2020-03-11	1,530	1,607	1,430	1,460	19,200	365
2020-03-10	1,247	1,530	1,165	1,530	57,300	382.50
2020-03-09	1,515	1,550	1,347	1,395	38,900	348.75
2020-03-06	1,645	1,700	1,535	1,613	22,600	403.25
2020-03-05	1,679	1,736	1,651	1,692	20,500	423
2020-03-04	1,615	1,687	1,615	1,679	10,600	419.75
2020-03-03	1,711	1,751	1,616	1,659	38,400	414.75
2020-03-02	1,499	1,769	1,499	1,627	55,200	406.75
2020-02-28	1,434	1,560	1,423	1,539	68,500	384.75
2020-02-27	1,596	1,601	1,463	1,529	64,400	382.25
2020-02-26	1,633	1,670	1,601	1,610	16,800	402.50
2020-02-25	1,607	1,715	1,601	1,673	20,900	418.25
2020-02-21	1,680	1,772	1,663	1,767	22,300	441.75
2020-02-20	1,710	1,780	1,681	1,702	15,900	425.50
2020-02-19	1,608	1,695	1,608	1,678	29,900	419.50
2020-02-18	1,718	1,744	1,592	1,621	40,600	405.25
2020-02-17	1,800	1,800	1,735	1,750	17,500	437.50
2020-02-14	1,873	1,873	1,781	1,805	16,500	451.25
2020-02-13	1,824	1,925	1,780	1,833	38,200	458.25
2020-02-12	1,847	1,847	1,758	1,796	18,600	449
2020-02-10	1,845	1,870	1,821	1,840	10,200	460
2020-02-07	1,897	1,897	1,840	1,844	16,400	461
2020-02-06	1,868	1,919	1,868	1,897	26,200	474.25
2020-02-05	1,885	1,897	1,851	1,867	21,300	466.75
2020-02-04	1,875	1,879	1,800	1,840	16,800	460
2020-02-03	1,716	1,906	1,716	1,855	53,800	463.75
2020-01-31	1,765	1,797	1,725	1,772	23,900	443
2020-01-30	1,840	1,840	1,681	1,745	50,300	436.25
2020-01-29	1,894	1,898	1,835	1,836	16,900	459
2020-01-28	1,850	1,895	1,800	1,894	30,100	473.50
2020-01-27	1,950	1,950	1,860	1,867	38,700	466.75
2020-01-24	1,995	2,046	1,966	1,972	48,700	493
2020-01-23	1,893	1,997	1,851	1,995	80,900	498.75
2020-01-22	1,902	1,946	1,853	1,853	47,900	463.25
2020-01-21	2,020	2,020	1,905	1,905	58,400	476.25
2020-01-20	1,870	2,070	1,870	2,022	72,800	505.50
2020-01-17	1,888	1,953	1,850	1,850	59,500	462.50
2020-01-16	1,926	1,941	1,832	1,868	81,100	467
2020-01-15	1,990	1,999	1,930	1,940	29,300	485
2020-01-14	2,045	2,045	1,951	1,990	37,600	497.50
2020-01-10	2,071	2,126	2,054	2,060	22,300	515
2020-01-09	2,099	2,150	2,053	2,114	37,900	528.50
2020-01-08	2,120	2,120	1,911	1,998	61,900	499.50
2020-01-07	2,260	2,297	2,108	2,131	41,200	532.75
2020-01-06	2,360	2,360	2,247	2,264	33,600	566

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