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
2021-12-30	863	869	858	867	44,000	867
2021-12-29	863	888	862	863	76,000	863
2021-12-28	860	879	846	879	164,000	879
2021-12-27	848	859	841	856	64,700	856
2021-12-24	860	860	849	849	36,400	849
2021-12-23	858	867	858	859	25,000	859
2021-12-22	856	864	854	855	17,100	855
2021-12-21	861	866	850	857	23,000	857
2021-12-20	871	872	850	852	34,700	852
2021-12-17	882	886	852	876	24,500	876
2021-12-16	876	890	870	887	43,100	887
2021-12-15	860	870	851	870	25,800	870
2021-12-14	845	854	842	852	18,200	852
2021-12-13	860	863	845	848	23,300	848
2021-12-10	858	859	851	858	22,000	858
2021-12-09	860	874	850	863	31,500	863
2021-12-08	868	870	851	863	24,100	863
2021-12-07	855	865	821	865	39,200	865
2021-12-06	831	862	818	837	43,700	837
2021-12-03	813	830	809	830	37,300	830
2021-12-02	826	827	805	809	40,900	809
2021-12-01	810	828	805	817	56,700	817
2021-11-30	828	842	816	816	44,500	816
2021-11-29	822	838	810	814	69,600	814
2021-11-26	847	851	832	838	70,200	838
2021-11-25	857	859	844	847	55,400	847
2021-11-24	868	868	851	851	50,100	851
2021-11-22	859	870	853	860	57,100	860
2021-11-19	870	870	855	859	38,600	859
2021-11-18	879	879	860	860	82,000	860
2021-11-17	886	886	879	879	25,500	879
2021-11-16	890	891	880	882	42,500	882
2021-11-15	905	907	889	890	24,900	890
2021-11-12	902	907	888	888	55,900	888
2021-11-11	900	915	890	901	64,100	901
2021-11-10	894	914	894	904	83,600	904
2021-11-09	906	913	892	892	65,900	892
2021-11-08	914	914	899	904	33,100	904
2021-11-05	929	929	902	903	53,200	903
2021-11-04	918	936	917	922	71,500	922
2021-11-02	911	917	907	911	21,800	911
2021-11-01	915	917	907	915	34,600	915
2021-10-29	900	917	899	904	32,700	904
2021-10-28	901	910	894	905	30,200	905
2021-10-27	915	918	901	901	23,900	901
2021-10-26	906	916	902	910	31,300	910
2021-10-25	901	912	897	901	28,300	901
2021-10-22	904	907	897	899	32,600	899
2021-10-21	919	924	900	906	62,300	906
2021-10-20	935	935	917	927	25,500	927
2021-10-19	915	939	915	932	59,600	932
2021-10-18	920	929	900	915	66,800	915
2021-10-15	921	927	910	925	32,500	925
2021-10-14	910	923	906	916	18,800	916
2021-10-13	906	920	906	910	35,700	910
2021-10-12	912	930	905	917	43,700	917
2021-10-11	900	924	898	919	82,000	919
2021-10-08	895	903	889	901	52,600	901
2021-10-07	890	911	889	889	37,900	889
2021-10-06	900	923	876	882	149,300	882
2021-10-05	872	886	850	872	71,600	872
2021-10-04	900	911	876	878	78,500	878
2021-10-01	929	929	890	891	73,000	891
2021-09-30	920	935	911	928	58,200	928
2021-09-29	906	929	901	920	69,700	920
2021-09-28	926	926	895	904	249,700	904
2021-09-27	929	935	917	921	73,600	921
2021-09-24	928	938	915	931	90,300	931
2021-09-22	919	929	903	904	55,300	904
2021-09-21	917	924	909	919	75,300	919
2021-09-17	918	940	918	931	60,400	931
2021-09-16	939	942	916	917	50,300	917
2021-09-15	955	961	928	937	64,900	937
2021-09-14	964	968	950	952	43,100	952
2021-09-13	947	964	947	964	75,500	964
2021-09-10	945	948	936	947	42,700	947
2021-09-09	948	953	937	939	84,100	939
2021-09-08	943	950	937	948	102,300	948
2021-09-07	930	950	928	943	63,000	943
2021-09-06	936	954	925	929	100,100	929
2021-09-03	920	936	915	923	89,800	923
2021-09-02	914	923	910	920	66,500	920
2021-09-01	915	917	895	914	75,100	914
2021-08-31	904	915	903	909	55,500	909
2021-08-30	887	904	885	904	65,000	904
2021-08-27	863	886	863	885	63,200	885
2021-08-26	847	880	847	871	72,900	871
2021-08-25	850	853	845	847	27,500	847
2021-08-24	850	850	843	847	23,600	847
2021-08-23	840	848	839	845	35,000	845
2021-08-20	847	853	836	840	70,000	840
2021-08-19	865	873	845	853	48,200	853
2021-08-18	857	867	840	866	68,500	866
2021-08-17	879	879	853	865	71,800	865
2021-08-16	875	876	859	870	69,500	870
2021-08-13	894	894	871	874	61,300	874
2021-08-12	883	893	861	892	99,100	892
2021-08-11	832	886	832	875	322,300	875
2021-08-10	880	911	879	896	94,700	896
2021-08-06	883	883	872	876	22,500	876
2021-08-05	895	895	872	879	34,600	879
2021-08-04	895	895	876	880	26,800	880
2021-08-03	899	904	895	898	13,800	898
2021-08-02	898	908	897	899	28,700	899
2021-07-30	908	909	892	898	25,700	898
2021-07-29	889	910	883	908	74,800	908
2021-07-28	891	892	880	881	21,800	881
2021-07-27	884	894	884	892	19,700	892
2021-07-26	884	890	879	885	45,700	885
2021-07-21	879	879	868	872	18,300	872
2021-07-20	871	876	866	867	17,400	867
2021-07-19	874	877	867	872	24,800	872
2021-07-16	872	877	872	877	14,700	877
2021-07-15	888	888	870	871	39,900	871
2021-07-14	877	888	877	881	21,900	881
2021-07-13	879	883	875	880	18,400	880
2021-07-12	882	884	872	877	28,200	877
2021-07-09	866	875	855	871	67,500	871
2021-07-08	877	878	870	870	39,500	870
2021-07-07	878	882	873	877	40,200	877
2021-07-06	883	893	876	880	36,200	880
2021-07-05	886	910	879	879	87,300	879
2021-07-02	867	905	866	871	110,400	871
2021-07-01	870	870	856	860	78,600	860
2021-06-30	900	902	868	873	146,700	873
2021-06-29	908	913	898	901	154,400	901
2021-06-28	940	948	935	944	160,300	944
2021-06-25	920	935	920	935	147,000	935
2021-06-24	913	920	910	916	53,600	916
2021-06-23	920	928	915	915	45,600	915
2021-06-22	913	924	909	920	56,200	920
2021-06-21	916	918	896	898	164,700	898
2021-06-18	933	938	921	921	74,000	921
2021-06-17	942	954	935	935	116,800	935
2021-06-16	930	945	929	941	95,800	941
2021-06-15	933	935	920	922	57,600	922
2021-06-14	920	939	915	928	88,000	928
2021-06-11	920	924	913	914	41,900	914
2021-06-10	908	917	905	917	38,400	917
2021-06-09	927	927	904	904	97,200	904
2021-06-08	936	936	923	923	58,400	923
2021-06-07	920	945	917	936	75,200	936
2021-06-04	935	936	909	912	104,900	912
2021-06-03	957	958	935	943	97,100	943
2021-06-02	949	955	944	948	101,100	948
2021-06-01	939	948	935	945	100,700	945
2021-05-31	925	938	921	935	129,000	935
2021-05-28	910	914	906	910	41,800	910
2021-05-27	920	920	902	904	60,300	904
2021-05-26	912	923	903	915	73,100	915
2021-05-25	915	930	910	912	96,500	912
2021-05-24	913	923	897	904	76,000	904
2021-05-21	881	898	881	896	45,900	896
2021-05-20	851	879	851	874	60,500	874
2021-05-19	820	852	820	851	60,800	851
2021-05-18	803	828	803	816	69,900	816
2021-05-17	842	850	808	812	149,800	812
2021-05-14	881	882	829	839	169,100	839
2021-05-13	889	897	871	877	126,700	877
2021-05-12	910	919	887	891	92,700	891
2021-05-11	920	920	907	909	61,400	909
2021-05-10	904	924	904	924	80,800	924
2021-05-07	902	911	901	905	68,300	905
2021-05-06	902	906	896	902	58,700	902
2021-04-30	895	904	889	900	57,500	900
2021-04-28	903	905	894	895	36,400	895
2021-04-27	905	910	899	904	41,000	904
2021-04-26	880	907	880	905	97,400	905
2021-04-23	877	887	865	878	45,300	878
2021-04-22	870	880	865	868	46,300	868
2021-04-21	885	888	867	867	91,800	867
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