Lib Work(1431)の株価時系列情報
Lib Work(1431)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2017/12/29 | 1,070 | 1,120 | 1,060 | 1,110 | 14,900 |
2017/12/28 | 1,000 | 1,050 | 1,000 | 1,040 | 10,100 |
2017/12/27 | 950 | 994 | 945 | 988 | 3,000 |
2017/12/27 | 1 -> 2.00 分割 | ||||
2017/12/26 | 1,881 | 1,920 | 1,881 | 1,904 | 3,800 |
2017/12/25 | 2,000 | 2,000 | 1,863 | 1,881 | 4,700 |
2017/12/22 | 1,985 | 1,985 | 1,963 | 1,965 | 2,100 |
2017/12/21 | 1,993 | 1,993 | 1,962 | 1,977 | 800 |
2017/12/20 | 1,980 | 1,980 | 1,962 | 1,962 | 1,100 |
2017/12/19 | 1,967 | 1,978 | 1,958 | 1,978 | 1,800 |
2017/12/18 | 1,930 | 1,950 | 1,930 | 1,932 | 1,700 |
2017/12/15 | 1,920 | 1,925 | 1,901 | 1,910 | 2,300 |
2017/12/14 | 1,870 | 1,910 | 1,870 | 1,880 | 1,600 |
2017/12/13 | 1,928 | 1,928 | 1,870 | 1,870 | 2,800 |
2017/12/12 | 1,925 | 1,930 | 1,890 | 1,895 | 1,300 |
2017/12/11 | 1,909 | 1,910 | 1,900 | 1,910 | 1,700 |
2017/12/08 | 1,862 | 1,907 | 1,862 | 1,904 | 1,400 |
2017/12/07 | 1,847 | 1,923 | 1,847 | 1,862 | 1,500 |
2017/12/06 | 1,900 | 1,920 | 1,880 | 1,885 | 1,500 |
2017/12/05 | 1,955 | 1,955 | 1,905 | 1,919 | 1,200 |
2017/12/04 | 1,942 | 1,970 | 1,927 | 1,932 | 1,200 |
2017/12/01 | 1,920 | 1,930 | 1,900 | 1,930 | 600 |
2017/11/30 | 1,905 | 1,905 | 1,840 | 1,880 | 4,200 |
2017/11/29 | 1,970 | 1,970 | 1,900 | 1,920 | 2,400 |
2017/11/28 | 1,990 | 1,997 | 1,930 | 1,970 | 2,700 |
2017/11/27 | 1,964 | 1,997 | 1,964 | 1,968 | 5,900 |
2017/11/24 | 1,900 | 1,958 | 1,880 | 1,940 | 2,600 |
2017/11/22 | 1,899 | 1,910 | 1,870 | 1,900 | 1,200 |
2017/11/21 | 1,949 | 1,950 | 1,841 | 1,900 | 2,900 |
2017/11/20 | 1,891 | 1,951 | 1,891 | 1,950 | 2,300 |
2017/11/17 | 1,840 | 1,898 | 1,840 | 1,882 | 1,000 |
2017/11/16 | 1,820 | 1,840 | 1,800 | 1,840 | 1,200 |
2017/11/15 | 1,900 | 1,900 | 1,840 | 1,840 | 1,300 |
2017/11/14 | 1,889 | 1,978 | 1,853 | 1,900 | 2,600 |
2017/11/13 | 1,830 | 1,890 | 1,830 | 1,880 | 3,600 |
2017/11/10 | 1,744 | 1,750 | 1,650 | 1,730 | 2,500 |
2017/11/09 | 1,648 | 1,729 | 1,636 | 1,729 | 2,000 |
2017/11/08 | 1,648 | 1,650 | 1,625 | 1,648 | 4,000 |
2017/11/07 | 1,642 | 1,645 | 1,628 | 1,628 | 2,300 |
2017/11/06 | 1,648 | 1,650 | 1,618 | 1,626 | 4,500 |
2017/11/02 | 1,620 | 1,679 | 1,600 | 1,610 | 13,100 |
2017/11/01 | 1,385 | 1,634 | 1,381 | 1,619 | 16,200 |
2017/10/31 | 1,386 | 1,386 | 1,385 | 1,385 | 300 |
2017/10/30 | 1,382 | 1,398 | 1,382 | 1,398 | 900 |
2017/10/27 | 1,390 | 1,404 | 1,380 | 1,380 | 7,600 |
2017/10/26 | 1,398 | 1,398 | 1,360 | 1,360 | 500 |
2017/10/25 | 1,355 | 1,355 | 1,348 | 1,350 | 900 |
2017/10/24 | 1,355 | 1,394 | 1,350 | 1,355 | 1,600 |
2017/10/23 | 1,360 | 1,400 | 1,273 | 1,325 | 8,000 |
2017/10/20 | 1,360 | 1,400 | 1,350 | 1,351 | 3,100 |
2017/10/19 | 1,340 | 1,360 | 1,340 | 1,360 | 800 |
2017/10/18 | 1,330 | 1,340 | 1,329 | 1,340 | 700 |
2017/10/17 | 1,342 | 1,348 | 1,328 | 1,328 | 2,300 |
2017/10/16 | 1,340 | 1,350 | 1,326 | 1,340 | 1,300 |
2017/10/13 | 1,369 | 1,372 | 1,321 | 1,321 | 1,200 |
2017/10/12 | 1,321 | 1,330 | 1,317 | 1,317 | 400 |
2017/10/11 | 1,330 | 1,400 | 1,316 | 1,334 | 2,800 |
2017/10/10 | 1,335 | 1,400 | 1,285 | 1,360 | 6,600 |
2017/10/06 | 1,333 | 1,372 | 1,282 | 1,305 | 3,900 |
2017/10/05 | 1,400 | 1,400 | 1,334 | 1,334 | 2,900 |
2017/10/04 | 1,400 | 1,400 | 1,356 | 1,370 | 4,300 |
2017/10/03 | 1,330 | 1,404 | 1,284 | 1,400 | 6,300 |
2017/10/02 | 1,260 | 1,398 | 1,241 | 1,300 | 9,300 |
2017/09/29 | 1,229 | 1,241 | 1,229 | 1,241 | 1,600 |
2017/09/28 | 1,230 | 1,230 | 1,230 | 1,230 | 600 |
2017/09/27 | 1,228 | 1,228 | 1,227 | 1,228 | 500 |
2017/09/26 | 1,228 | 1,228 | 1,228 | 1,228 | 700 |
2017/09/25 | 1,230 | 1,230 | 1,230 | 1,230 | 400 |
2017/09/22 | 1,226 | 1,226 | 1,211 | 1,226 | 1,000 |
2017/09/21 | 1,210 | 1,229 | 1,210 | 1,226 | 400 |
2017/09/20 | 1,230 | 1,230 | 1,209 | 1,209 | 900 |
2017/09/19 | 1,196 | 1,228 | 1,191 | 1,228 | 2,200 |
2017/09/15 | 1,170 | 1,188 | 1,160 | 1,160 | 500 |
2017/09/14 | 1,196 | 1,196 | 1,153 | 1,153 | 600 |
2017/09/13 | 1,149 | 1,196 | 1,149 | 1,196 | 1,600 |
2017/09/12 | 1,121 | 1,126 | 1,121 | 1,125 | 600 |
2017/09/11 | 1,126 | 1,126 | 1,116 | 1,116 | 900 |
2017/09/08 | 1,112 | 1,131 | 1,112 | 1,112 | 2,200 |
2017/09/07 | 1,111 | 1,111 | 1,111 | 1,111 | 700 |
2017/09/06 | 1,092 | 1,141 | 1,092 | 1,141 | 1,400 |
2017/09/05 | 1,149 | 1,149 | 1,100 | 1,100 | 1,200 |
2017/09/04 | 1,113 | 1,130 | 1,106 | 1,130 | 1,700 |
2017/09/01 | 1,112 | 1,120 | 1,112 | 1,120 | 3,800 |
2017/08/31 | 1,154 | 1,155 | 1,107 | 1,112 | 1,900 |
2017/08/30 | 1,199 | 1,199 | 1,150 | 1,150 | 2,300 |
2017/08/29 | 1,181 | 1,185 | 1,181 | 1,185 | 900 |
2017/08/28 | 1,184 | 1,200 | 1,182 | 1,182 | 1,500 |
2017/08/25 | 1,179 | 1,235 | 1,179 | 1,181 | 5,000 |
2017/08/24 | 1,147 | 1,165 | 1,117 | 1,165 | 3,800 |
2017/08/23 | 1,067 | 1,120 | 1,067 | 1,094 | 4,300 |
2017/08/22 | 1,063 | 1,090 | 1,063 | 1,066 | 700 |
2017/08/21 | 1,110 | 1,110 | 1,063 | 1,064 | 4,200 |
2017/08/18 | 1,110 | 1,110 | 1,100 | 1,110 | 600 |
2017/08/17 | 1,100 | 1,119 | 1,081 | 1,117 | 4,400 |
2017/08/16 | 1,068 | 1,090 | 1,067 | 1,090 | 8,300 |
2017/08/15 | 1,097 | 1,097 | 1,050 | 1,066 | 2,700 |
2017/08/14 | 1,040 | 1,090 | 1,040 | 1,090 | 11,300 |
2017/08/10 | 1,013 | 1,040 | 1,013 | 1,040 | 5,100 |
2017/08/09 | 1,001 | 1,010 | 1,000 | 1,000 | 500 |
2017/08/08 | 1,010 | 1,010 | 1,001 | 1,001 | 900 |
2017/08/07 | 1,019 | 1,020 | 1,006 | 1,006 | 1,900 |
2017/08/04 | 1,040 | 1,040 | 1,007 | 1,007 | 2,400 |
2017/08/03 | 999 | 999 | 999 | 999 | 100 |
2017/08/02 | 991 | 995 | 990 | 995 | 500 |
2017/08/01 | 990 | 990 | 990 | 990 | 400 |
2017/07/31 | 1,003 | 1,003 | 997 | 997 | 1,700 |
2017/07/28 | 1,008 | 1,008 | 1,002 | 1,002 | 1,800 |
2017/07/27 | 1,000 | 1,010 | 1,000 | 1,009 | 2,300 |
2017/07/26 | 1,020 | 1,020 | 1,007 | 1,010 | 2,300 |
2017/07/25 | 1,006 | 1,020 | 1,006 | 1,020 | 800 |
2017/07/24 | 1,016 | 1,019 | 1,005 | 1,008 | 1,900 |
2017/07/21 | 1,019 | 1,020 | 1,001 | 1,004 | 4,000 |
2017/07/20 | 1,010 | 1,019 | 1,010 | 1,015 | 700 |
2017/07/19 | 1,016 | 1,019 | 1,013 | 1,018 | 1,500 |
2017/07/18 | 1,015 | 1,017 | 1,009 | 1,009 | 1,100 |
2017/07/14 | 1,006 | 1,015 | 1,006 | 1,015 | 900 |
2017/07/13 | 1,006 | 1,006 | 1,006 | 1,006 | 300 |
2017/07/12 | 990 | 1,006 | 990 | 1,006 | 6,500 |
2017/07/11 | 1,002 | 1,002 | 995 | 995 | 500 |
2017/07/10 | 1,000 | 1,003 | 1,000 | 1,002 | 3,600 |
2017/07/07 | 1,003 | 1,005 | 985 | 993 | 2,700 |
2017/07/06 | 999 | 1,003 | 999 | 1,003 | 3,300 |
2017/07/05 | 1,001 | 1,001 | 985 | 985 | 1,200 |
2017/07/04 | 1,000 | 1,001 | 993 | 1,000 | 4,400 |
2017/07/03 | 983 | 1,022 | 983 | 1,000 | 6,000 |
2017/06/30 | 985 | 987 | 981 | 981 | 1,100 |
2017/06/29 | 994 | 1,000 | 985 | 985 | 2,900 |
2017/06/28 | 987 | 1,016 | 980 | 994 | 8,500 |
2017/06/27 | 1,033 | 1,045 | 1,010 | 1,040 | 14,300 |
2017/06/26 | 1,031 | 1,044 | 1,010 | 1,036 | 9,700 |
2017/06/23 | 1,027 | 1,027 | 1,002 | 1,002 | 6,900 |
2017/06/22 | 1,010 | 1,023 | 999 | 1,000 | 15,300 |
2017/06/21 | 1,016 | 1,016 | 999 | 1,009 | 15,100 |
2017/06/20 | 999 | 999 | 990 | 999 | 3,200 |
2017/06/19 | 989 | 999 | 988 | 999 | 3,500 |
2017/06/16 | 988 | 999 | 985 | 985 | 4,700 |
2017/06/15 | 991 | 991 | 985 | 985 | 1,200 |
2017/06/14 | 993 | 994 | 982 | 982 | 2,000 |
2017/06/13 | 989 | 995 | 989 | 994 | 3,200 |
2017/06/12 | 989 | 989 | 981 | 981 | 400 |
2017/06/09 | 990 | 990 | 973 | 973 | 900 |
2017/06/08 | 990 | 994 | 975 | 994 | 1,800 |
2017/06/07 | 999 | 999 | 980 | 987 | 3,300 |
2017/06/06 | 1,027 | 1,027 | 1,003 | 1,003 | 1,000 |
2017/06/05 | 1,028 | 1,028 | 1,010 | 1,010 | 1,100 |
2017/06/02 | 1,008 | 1,011 | 1,002 | 1,002 | 4,100 |
2017/06/01 | 1,017 | 1,017 | 1,010 | 1,010 | 1,100 |
2017/05/31 | 1,020 | 1,020 | 1,010 | 1,010 | 500 |
2017/05/30 | 1,020 | 1,020 | 1,000 | 1,016 | 1,400 |
2017/05/29 | 1,070 | 1,070 | 1,001 | 1,038 | 1,500 |
2017/05/26 | 1,100 | 1,100 | 1,038 | 1,040 | 1,000 |
2017/05/25 | 1,148 | 1,148 | 1,100 | 1,100 | 2,200 |
2017/05/24 | 1,148 | 1,148 | 1,148 | 1,148 | 100 |
2017/05/23 | 1,116 | 1,148 | 1,100 | 1,148 | 1,000 |
2017/05/22 | 1,112 | 1,112 | 1,112 | 1,112 | 100 |
2017/05/19 | 1,150 | 1,150 | 1,113 | 1,115 | 2,400 |
2017/05/18 | 1,137 | 1,150 | 1,111 | 1,150 | 500 |
2017/05/17 | 1,135 | 1,150 | 1,135 | 1,150 | 1,100 |
2017/05/16 | 1,100 | 1,165 | 1,100 | 1,165 | 1,900 |
2017/05/15 | 1,110 | 1,160 | 1,060 | 1,100 | 2,800 |
2017/05/12 | 1,040 | 1,110 | 1,040 | 1,100 | 5,000 |
2017/05/11 | 975 | 999 | 975 | 999 | 1,000 |
2017/05/10 | 960 | 980 | 960 | 980 | 1,100 |
2017/05/09 | 944 | 950 | 935 | 950 | 900 |
2017/05/08 | 931 | 935 | 931 | 935 | 500 |
2017/05/02 | 930 | 930 | 930 | 930 | 900 |
2017/05/01 | 915 | 915 | 915 | 915 | 300 |
2017/04/28 | 915 | 925 | 915 | 925 | 800 |
2017/04/27 | 902 | 902 | 902 | 902 | 100 |
2017/04/26 | 897 | 910 | 897 | 910 | 900 |
2017/04/25 | 899 | 910 | 897 | 910 | 1,400 |
2017/04/24 | 910 | 914 | 895 | 910 | 2,800 |
2017/04/21 | 910 | 910 | 910 | 910 | 100 |
2017/04/20 | 918 | 918 | 918 | 918 | 100 |
2017/04/18 | 875 | 910 | 875 | 910 | 400 |
2017/04/13 | 912 | 912 | 912 | 912 | 100 |
2017/04/12 | 913 | 913 | 898 | 898 | 300 |
2017/04/11 | 898 | 898 | 898 | 898 | 100 |
2017/04/10 | 902 | 902 | 902 | 902 | 100 |
2017/04/06 | 910 | 910 | 902 | 902 | 300 |
2017/04/05 | 924 | 924 | 923 | 923 | 700 |
2017/04/04 | 910 | 925 | 890 | 890 | 800 |
2017/04/03 | 909 | 909 | 909 | 909 | 300 |
2017/03/31 | 910 | 910 | 910 | 910 | 100 |
2017/03/30 | 900 | 900 | 899 | 899 | 300 |
2017/03/29 | 900 | 900 | 900 | 900 | 800 |
2017/03/28 | 900 | 900 | 900 | 900 | 300 |
2017/03/23 | 905 | 905 | 905 | 905 | 200 |
2017/03/22 | 901 | 901 | 901 | 901 | 300 |
2017/03/21 | 904 | 910 | 904 | 910 | 400 |
2017/03/17 | 910 | 910 | 910 | 910 | 100 |
2017/03/16 | 910 | 910 | 910 | 910 | 100 |
2017/03/13 | 936 | 936 | 906 | 906 | 300 |
2017/03/10 | 933 | 933 | 933 | 933 | 100 |
2017/03/09 | 930 | 930 | 930 | 930 | 100 |
2017/03/08 | 933 | 933 | 933 | 933 | 200 |
2017/03/07 | 933 | 933 | 933 | 933 | 200 |
2017/03/03 | 935 | 948 | 903 | 903 | 1,000 |
2017/03/02 | 880 | 880 | 880 | 880 | 100 |
2017/03/01 | 886 | 886 | 860 | 880 | 1,200 |
2017/02/28 | 920 | 920 | 910 | 910 | 300 |
2017/02/24 | 899 | 920 | 895 | 920 | 500 |
2017/02/22 | 899 | 899 | 899 | 899 | 100 |
2017/02/17 | 880 | 880 | 870 | 870 | 600 |
2017/02/16 | 900 | 900 | 900 | 900 | 100 |
2017/02/13 | 870 | 870 | 870 | 870 | 500 |
2017/02/10 | 900 | 900 | 900 | 900 | 100 |
2017/02/09 | 892 | 900 | 892 | 900 | 200 |
2017/02/08 | 910 | 922 | 910 | 922 | 500 |
2017/02/07 | 861 | 900 | 861 | 900 | 400 |
2017/02/06 | 870 | 900 | 870 | 900 | 300 |
2017/02/03 | 900 | 918 | 850 | 855 | 1,300 |
2017/02/02 | 860 | 865 | 860 | 865 | 400 |
2017/02/01 | 850 | 850 | 850 | 850 | 100 |
2017/01/31 | 820 | 840 | 820 | 840 | 200 |
2017/01/26 | 820 | 820 | 820 | 820 | 200 |
2017/01/25 | 835 | 835 | 835 | 835 | 200 |
2017/01/24 | 835 | 835 | 835 | 835 | 200 |
2017/01/23 | 838 | 838 | 838 | 838 | 100 |
2017/01/20 | 810 | 812 | 810 | 812 | 200 |
2017/01/18 | 848 | 848 | 848 | 848 | 100 |
2017/01/17 | 820 | 835 | 820 | 835 | 500 |
2017/01/13 | 824 | 839 | 824 | 839 | 300 |
2017/01/11 | 869 | 869 | 869 | 869 | 300 |
2017/01/10 | 877 | 877 | 834 | 834 | 900 |
2017/01/06 | 860 | 875 | 860 | 875 | 200 |
2017/01/05 | 920 | 920 | 801 | 830 | 3,900 |
2017/01/04 | 830 | 830 | 830 | 830 | 300 |