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
2022-12-30	778	781	770	770	18,800	770
2022-12-29	771	786	754	771	63,000	771
2022-12-28	769	799	769	799	161,500	799
2022-12-27	790	801	780	783	35,800	783
2022-12-26	788	802	780	795	36,900	795
2022-12-23	799	803	790	803	16,500	803
2022-12-22	804	809	798	804	13,300	804
2022-12-21	782	816	782	801	17,800	801
2022-12-20	804	809	780	789	48,500	789
2022-12-19	810	813	802	810	29,300	810
2022-12-16	819	819	811	816	11,900	816
2022-12-15	828	829	813	820	25,900	820
2022-12-14	816	828	816	826	37,700	826
2022-12-13	807	820	807	816	18,300	816
2022-12-12	810	818	806	807	19,800	807
2022-12-09	821	821	810	811	27,400	811
2022-12-08	807	815	805	815	14,000	815
2022-12-07	806	812	806	812	6,600	812
2022-12-06	812	814	806	806	12,300	806
2022-12-05	820	820	806	811	20,900	811
2022-12-02	812	813	806	807	18,400	807
2022-12-01	809	816	809	812	24,200	812
2022-11-30	803	810	803	807	8,800	807
2022-11-29	803	814	803	809	13,300	809
2022-11-28	800	810	800	810	15,700	810
2022-11-25	794	805	794	802	14,300	802
2022-11-24	783	802	781	800	29,500	800
2022-11-22	790	790	780	782	11,800	782
2022-11-21	789	789	779	782	8,500	782
2022-11-18	785	789	777	789	13,200	789
2022-11-17	778	790	772	789	21,100	789
2022-11-16	776	781	772	780	17,800	780
2022-11-15	793	793	772	782	25,900	782
2022-11-14	789	790	768	787	31,200	787
2022-11-11	780	787	761	785	80,000	785
2022-11-10	807	807	793	799	22,300	799
2022-11-09	795	803	792	803	12,300	803
2022-11-08	808	808	793	795	13,900	795
2022-11-07	799	814	790	795	28,400	795
2022-11-04	811	811	797	798	16,200	798
2022-11-02	813	815	800	813	16,500	813
2022-11-01	801	814	801	813	14,000	813
2022-10-31	792	819	792	796	11,500	796
2022-10-28	788	798	785	791	12,400	791
2022-10-27	794	796	789	789	8,000	789
2022-10-26	791	803	789	793	19,400	793
2022-10-25	801	805	781	788	31,000	788
2022-10-24	809	810	801	801	10,700	801
2022-10-21	812	817	808	808	9,900	808
2022-10-20	807	812	805	811	7,900	811
2022-10-19	822	822	810	812	9,300	812
2022-10-18	818	818	810	816	11,200	816
2022-10-17	798	829	798	809	16,400	809
2022-10-14	815	815	800	812	12,400	812
2022-10-13	798	804	792	802	14,400	802
2022-10-12	795	800	794	799	4,600	799
2022-10-11	798	800	791	796	20,800	796
2022-10-07	803	806	796	803	20,100	803
2022-10-06	820	824	816	818	8,000	818
2022-10-05	824	825	813	815	11,200	815
2022-10-04	817	819	801	813	16,800	813
2022-10-03	809	814	774	814	49,900	814
2022-09-30	822	823	786	823	53,100	823
2022-09-29	847	847	817	834	44,100	834
2022-09-28	855	857	811	846	142,500	846
2022-09-27	854	860	854	860	23,500	860
2022-09-26	859	872	855	855	31,100	855
2022-09-22	870	874	864	872	29,600	872
2022-09-21	872	884	871	878	12,200	878
2022-09-20	887	888	873	878	21,900	878
2022-09-16	885	886	879	886	18,000	886
2022-09-15	880	886	878	885	19,300	885
2022-09-14	866	880	861	880	18,200	880
2022-09-13	879	883	875	876	21,100	876
2022-09-12	883	887	870	879	28,000	879
2022-09-09	888	888	864	876	27,600	876
2022-09-08	868	875	861	864	17,200	864
2022-09-07	867	867	849	861	29,500	861
2022-09-06	878	890	866	866	46,000	866
2022-09-05	855	879	850	872	65,600	872
2022-09-02	851	854	845	850	15,400	850
2022-09-01	840	849	837	847	14,600	847
2022-08-31	835	847	835	840	27,900	840
2022-08-30	834	850	830	850	23,300	850
2022-08-29	826	849	825	839	39,000	839
2022-08-26	858	864	850	850	45,000	850
2022-08-25	843	858	843	850	33,400	850
2022-08-24	841	865	840	842	32,400	842
2022-08-23	847	865	841	841	38,600	841
2022-08-22	835	862	831	853	71,600	853
2022-08-19	840	849	831	840	39,900	840
2022-08-18	787	850	785	840	146,500	840
2022-08-17	774	795	772	795	64,000	795
2022-08-16	774	774	764	773	21,200	773
2022-08-15	770	775	760	765	40,900	765
2022-08-12	760	765	753	755	52,900	755
2022-08-10	749	771	742	751	94,500	751
2022-08-09	738	739	729	739	17,400	739
2022-08-08	738	738	729	729	12,500	729
2022-08-05	739	739	732	737	11,400	737
2022-08-04	738	738	725	735	14,900	735
2022-08-03	737	737	731	736	10,000	736
2022-08-02	734	740	730	737	10,600	737
2022-08-01	729	734	729	732	6,500	732
2022-07-29	728	740	728	729	9,600	729
2022-07-28	734	735	728	728	7,100	728
2022-07-27	728	734	723	732	9,100	732
2022-07-26	726	728	720	726	4,700	726
2022-07-25	729	730	719	726	11,400	726
2022-07-22	737	737	726	733	18,700	733
2022-07-21	725	735	720	733	15,200	733
2022-07-20	720	727	715	725	20,400	725
2022-07-19	716	727	713	716	12,700	716
2022-07-15	710	725	710	716	25,100	716
2022-07-14	707	711	706	711	7,000	711
2022-07-13	710	711	705	706	11,100	706
2022-07-12	710	713	706	710	15,400	710
2022-07-11	717	719	711	713	12,900	713
2022-07-08	693	717	693	705	27,500	705
2022-07-07	691	703	690	692	26,900	692
2022-07-06	706	713	690	692	55,600	692
2022-07-05	712	717	707	713	25,400	713
2022-07-04	720	721	712	720	15,400	720
2022-07-01	733	737	716	719	26,400	719
2022-06-30	744	745	732	737	27,200	737
2022-06-29	751	760	739	745	59,400	745
2022-06-28	777	784	768	782	68,300	782
2022-06-27	777	777	765	770	57,200	770
2022-06-24	755	771	753	764	32,400	764
2022-06-23	763	770	759	759	16,800	759
2022-06-22	775	775	764	764	17,400	764
2022-06-21	772	772	765	772	15,200	772
2022-06-20	768	769	750	769	40,000	769
2022-06-17	762	768	750	758	43,500	758
2022-06-16	777	785	766	768	35,800	768
2022-06-15	777	777	760	765	12,500	765
2022-06-14	751	773	751	773	21,200	773
2022-06-13	777	779	761	763	43,700	763
2022-06-10	799	800	780	789	45,200	789
2022-06-09	783	800	783	799	41,100	799
2022-06-08	780	795	780	785	27,700	785
2022-06-07	770	779	769	774	26,100	774
2022-06-06	755	768	752	768	29,600	768
2022-06-03	763	763	751	756	14,800	756
2022-06-02	746	755	743	755	29,000	755
2022-06-01	748	752	744	746	23,300	746
2022-05-31	745	746	738	742	19,200	742
2022-05-30	730	745	728	745	41,700	745
2022-05-27	728	728	717	726	19,300	726
2022-05-26	724	728	716	716	12,500	716
2022-05-25	726	726	719	723	6,800	723
2022-05-24	722	725	720	721	12,600	721
2022-05-23	725	740	719	732	39,200	732
2022-05-20	713	719	701	711	46,400	711
2022-05-19	711	717	708	708	49,600	708
2022-05-18	721	732	721	722	27,500	722
2022-05-17	726	733	720	721	19,800	721
2022-05-16	700	720	700	720	38,000	720
2022-05-13	715	715	685	694	112,900	694
2022-05-12	739	739	720	720	38,600	720
2022-05-11	739	740	727	740	30,500	740
2022-05-10	722	740	720	740	27,100	740
2022-05-09	739	739	722	730	41,700	730
2022-05-06	740	741	730	736	28,400	736
2022-05-02	740	741	719	732	48,100	732
2022-04-28	733	750	727	750	42,700	750
2022-04-27	724	732	715	724	29,400	724
2022-04-26	745	745	724	727	34,800	727
2022-04-25	751	752	737	737	20,200	737
2022-04-22	742	759	737	759	27,600	759
2022-04-21	752	757	741	751	15,000	751
2022-04-20	741	748	736	743	25,500	743
2022-04-19	733	744	733	739	10,800	739
2022-04-18	733	738	730	732	19,000	732
2022-04-15	745	745	731	737	25,100	737
2022-04-14	742	751	736	745	31,500	745
2022-04-13	735	745	725	742	39,800	742
2022-04-12	736	740	717	724	73,900	724
2022-04-11	746	764	728	739	95,200	739
2022-04-08	812	819	762	767	127,800	767
2022-04-07	821	828	816	825	17,800	825
2022-04-06	825	840	820	821	23,600	821
2022-04-05	835	838	824	836	19,300	836
2022-04-04	818	828	813	828	23,500	828
2022-04-01	832	832	815	816	49,900	816
2022-03-31	841	860	830	846	50,900	846
2022-03-30	847	847	835	839	25,400	839
2022-03-29	840	850	832	850	100,200	850
2022-03-28	847	850	841	842	20,400	842
2022-03-25	849	855	840	845	25,100	845
2022-03-24	852	855	844	848	22,700	848
2022-03-23	855	858	840	853	44,400	853
2022-03-22	858	860	840	845	24,100	845
2022-03-18	830	847	830	847	34,400	847
2022-03-17	835	838	820	830	30,400	830
2022-03-16	829	834	813	821	20,000	821
2022-03-15	809	829	802	826	16,000	826
2022-03-14	834	837	809	809	48,900	809
2022-03-11	850	852	828	839	41,400	839
2022-03-10	850	859	825	850	44,700	850
2022-03-09	833	847	824	826	28,300	826
2022-03-08	847	853	832	832	26,200	832
2022-03-07	830	852	822	848	37,100	848
2022-03-04	864	873	825	838	62,700	838
2022-03-03	856	867	854	865	47,100	865
2022-03-02	853	854	840	841	32,900	841
2022-03-01	840	857	840	848	45,000	848
2022-02-28	801	845	801	831	61,700	831
2022-02-25	800	817	798	801	19,100	801
2022-02-24	801	827	785	799	52,500	799
2022-02-22	790	813	786	810	34,500	810
2022-02-21	800	812	794	797	32,400	797
2022-02-18	796	819	795	810	28,700	810
2022-02-17	792	805	790	799	24,200	799
2022-02-16	799	799	785	785	22,100	785
2022-02-15	807	807	780	780	25,400	780
2022-02-14	762	810	751	792	52,600	792
2022-02-10	749	764	743	763	28,400	763
2022-02-09	751	752	735	747	16,900	747
2022-02-08	741	754	733	737	25,100	737
2022-02-07	761	761	740	740	12,100	740
2022-02-04	769	769	749	755	31,600	755
2022-02-03	750	770	728	759	63,200	759
2022-02-02	728	753	725	750	31,100	750
2022-02-01	730	761	702	713	51,700	713
2022-01-31	689	728	681	728	38,700	728
2022-01-28	676	689	664	689	57,400	689
2022-01-27	713	713	669	675	65,000	675
2022-01-26	698	709	690	709	38,400	709
2022-01-25	728	732	688	699	75,200	699
2022-01-24	728	737	722	733	44,600	733
2022-01-21	739	740	727	740	40,600	740
2022-01-20	772	773	731	754	99,200	754
2022-01-19	790	790	772	772	63,200	772
2022-01-18	795	806	791	797	22,300	797
2022-01-17	809	811	795	795	41,400	795
2022-01-14	825	825	800	814	42,700	814
2022-01-13	818	828	811	823	31,200	823
2022-01-12	810	833	799	822	34,400	822
2022-01-11	811	816	790	797	82,200	797
2022-01-07	821	827	811	818	36,900	818
2022-01-06	822	835	816	819	53,000	819
2022-01-05	858	858	826	827	45,700	827
2022-01-04	862	865	837	843	55,300	843

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