3564 (株)LIXILビバの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-10-19	2,596	2,600	2,593	2,593	17,400	2,593
2020-10-16	2,593	2,596	2,593	2,593	124,600	2,593
2020-10-15	2,596	2,596	2,593	2,593	23,400	2,593
2020-10-14	2,595	2,596	2,593	2,596	22,400	2,596
2020-10-13	2,593	2,596	2,593	2,593	27,800	2,593
2020-10-12	2,593	2,596	2,593	2,593	27,500	2,593
2020-10-09	2,593	2,596	2,593	2,596	36,300	2,596
2020-10-08	2,592	2,596	2,592	2,593	31,700	2,593
2020-10-07	2,591	2,596	2,591	2,592	38,100	2,592
2020-10-06	2,592	2,595	2,592	2,592	42,300	2,592
2020-10-05	2,591	2,594	2,591	2,591	47,000	2,591
2020-10-02	2,591	2,594	2,591	2,591	45,900	2,591
2020-09-30	2,592	2,595	2,591	2,591	48,000	2,591
2020-09-29	2,592	2,599	2,592	2,599	54,400	2,599
2020-09-28	2,592	2,595	2,592	2,595	45,600	2,595
2020-09-25	2,591	2,595	2,591	2,592	84,600	2,592
2020-09-24	2,592	2,594	2,590	2,592	119,100	2,592
2020-09-23	2,590	2,595	2,590	2,592	27,900	2,592
2020-09-18	2,590	2,591	2,590	2,590	96,500	2,590
2020-09-17	2,591	2,591	2,590	2,590	12,500	2,590
2020-09-16	2,592	2,595	2,590	2,591	15,400	2,591
2020-09-15	2,591	2,591	2,590	2,591	10,000	2,591
2020-09-14	2,590	2,592	2,590	2,590	16,000	2,590
2020-09-11	2,591	2,591	2,590	2,590	24,600	2,590
2020-09-10	2,591	2,591	2,590	2,590	22,000	2,590
2020-09-09	2,591	2,591	2,590	2,590	64,300	2,590
2020-09-08	2,591	2,591	2,590	2,590	76,200	2,590
2020-09-07	2,590	2,591	2,590	2,590	28,400	2,590
2020-09-04	2,591	2,593	2,590	2,590	50,200	2,590
2020-09-03	2,591	2,592	2,590	2,590	27,600	2,590
2020-09-02	2,590	2,591	2,589	2,589	34,800	2,589
2020-09-01	2,589	2,591	2,589	2,589	76,100	2,589
2020-08-31	2,590	2,590	2,589	2,589	43,100	2,589
2020-08-28	2,595	2,596	2,585	2,589	803,700	2,589
2020-08-27	2,595	2,597	2,595	2,596	14,400	2,596
2020-08-26	2,596	2,597	2,595	2,595	16,800	2,595
2020-08-25	2,596	2,598	2,595	2,595	42,700	2,595
2020-08-24	2,596	2,598	2,595	2,596	55,000	2,596
2020-08-21	2,596	2,598	2,595	2,595	42,200	2,595
2020-08-20	2,597	2,599	2,596	2,596	45,800	2,596
2020-08-19	2,597	2,599	2,596	2,599	40,100	2,599
2020-08-18	2,595	2,598	2,595	2,596	84,800	2,596
2020-08-17	2,595	2,596	2,595	2,596	29,900	2,596
2020-08-14	2,595	2,596	2,595	2,595	34,100	2,595
2020-08-13	2,597	2,598	2,595	2,595	81,000	2,595
2020-08-12	2,598	2,599	2,597	2,597	49,500	2,597
2020-08-11	2,597	2,601	2,597	2,599	116,500	2,599
2020-08-07	2,598	2,600	2,597	2,597	72,000	2,597
2020-08-06	2,595	2,600	2,595	2,596	82,900	2,596
2020-08-05	2,596	2,597	2,595	2,595	39,000	2,595
2020-08-04	2,599	2,601	2,596	2,596	83,100	2,596
2020-08-03	2,599	2,601	2,598	2,599	39,100	2,599
2020-07-31	2,597	2,601	2,596	2,599	109,000	2,599
2020-07-30	2,597	2,610	2,596	2,600	61,500	2,600
2020-07-29	2,593	2,598	2,593	2,597	135,800	2,597
2020-07-28	2,594	2,595	2,592	2,592	214,500	2,592
2020-07-27	2,595	2,596	2,593	2,593	99,000	2,593
2020-07-22	2,595	2,600	2,595	2,596	94,600	2,596
2020-07-21	2,596	2,597	2,595	2,595	79,200	2,595
2020-07-20	2,597	2,599	2,595	2,595	92,600	2,595
2020-07-17	2,599	2,600	2,597	2,597	59,800	2,597
2020-07-16	2,597	2,599	2,597	2,597	129,000	2,597
2020-07-15	2,597	2,598	2,596	2,596	153,300	2,596
2020-07-14	2,596	2,597	2,596	2,597	96,100	2,597
2020-07-13	2,597	2,598	2,595	2,596	722,600	2,596
2020-07-10	2,596	2,597	2,596	2,596	136,400	2,596
2020-07-09	2,597	2,598	2,596	2,596	195,300	2,596
2020-07-08	2,597	2,597	2,596	2,596	181,500	2,596
2020-07-07	2,596	2,598	2,596	2,596	264,400	2,596
2020-07-06	2,596	2,597	2,595	2,595	153,100	2,595
2020-07-03	2,596	2,597	2,595	2,595	220,900	2,595
2020-07-02	2,596	2,596	2,595	2,595	113,900	2,595
2020-07-01	2,596	2,597	2,595	2,595	206,800	2,595
2020-06-30	2,595	2,597	2,595	2,595	143,300	2,595
2020-06-29	2,596	2,597	2,595	2,595	141,900	2,595
2020-06-26	2,596	2,597	2,595	2,595	137,800	2,595
2020-06-25	2,595	2,597	2,594	2,596	390,200	2,596
2020-06-24	2,595	2,596	2,594	2,595	260,300	2,595
2020-06-23	2,594	2,597	2,593	2,595	836,400	2,595
2020-06-22	2,594	2,594	2,593	2,593	207,800	2,593
2020-06-19	2,593	2,594	2,593	2,593	325,200	2,593
2020-06-18	2,593	2,594	2,592	2,592	910,300	2,592
2020-06-17	2,593	2,594	2,593	2,593	584,000	2,593
2020-06-16	2,594	2,594	2,592	2,593	833,500	2,593
2020-06-15	2,593	2,594	2,593	2,593	557,800	2,593
2020-06-12	2,594	2,595	2,593	2,593	1,384,800	2,593
2020-06-11	2,594	2,595	2,594	2,594	830,000	2,594
2020-06-10	2,594	2,595	2,592	2,593	3,725,000	2,593
2020-06-09	2,592	2,598	2,578	2,587	3,892,200	2,587
2020-06-08	2,545	2,549	2,482	2,506	281,100	2,506
2020-06-05	2,528	2,552	2,498	2,545	155,900	2,545
2020-06-04	2,538	2,574	2,488	2,550	310,000	2,550
2020-06-03	2,538	2,544	2,492	2,523	240,900	2,523
2020-06-02	2,501	2,550	2,477	2,530	235,100	2,530
2020-06-01	2,449	2,566	2,438	2,515	432,000	2,515
2020-05-29	2,466	2,510	2,392	2,413	735,500	2,413
2020-05-28	2,413	2,500	2,383	2,496	473,200	2,496
2020-05-27	2,498	2,519	2,282	2,413	1,232,100	2,413
2020-05-26	2,403	2,514	2,403	2,504	1,106,300	2,504
2020-05-25	2,273	2,418	2,271	2,381	1,240,600	2,381
2020-05-22	2,205	2,281	2,196	2,260	810,400	2,260
2020-05-21	2,100	2,208	2,098	2,191	469,000	2,191
2020-05-20	2,054	2,140	2,046	2,107	414,600	2,107
2020-05-19	2,035	2,063	2,005	2,063	337,600	2,063
2020-05-18	2,009	2,017	1,997	2,010	299,300	2,010
2020-05-15	1,998	2,005	1,982	1,997	374,600	1,997
2020-05-14	2,004	2,019	1,998	1,999	218,800	1,999
2020-05-13	2,000	2,033	1,979	2,020	340,900	2,020
2020-05-12	2,045	2,068	1,977	2,010	438,500	2,010
2020-05-11	2,068	2,077	1,962	2,047	779,200	2,047
2020-05-08	1,934	2,060	1,934	2,047	480,500	2,047
2020-05-07	1,860	1,956	1,860	1,933	546,700	1,933
2020-05-01	1,809	1,844	1,803	1,833	215,000	1,833
2020-04-30	1,846	1,880	1,837	1,845	254,200	1,845
2020-04-28	1,830	1,866	1,826	1,846	130,400	1,846
2020-04-27	1,872	1,872	1,830	1,856	219,500	1,856
2020-04-24	1,807	1,848	1,787	1,841	195,400	1,841
2020-04-23	1,822	1,836	1,812	1,831	108,400	1,831
2020-04-22	1,810	1,812	1,773	1,789	168,100	1,789
2020-04-21	1,813	1,832	1,810	1,822	113,000	1,822
2020-04-20	1,815	1,843	1,815	1,840	121,500	1,840
2020-04-17	1,841	1,854	1,812	1,839	121,900	1,839
2020-04-16	1,810	1,843	1,796	1,834	135,900	1,834
2020-04-15	1,900	1,900	1,814	1,826	199,200	1,826
2020-04-14	1,864	1,878	1,827	1,861	215,400	1,861
2020-04-13	1,920	1,927	1,890	1,894	94,600	1,894
2020-04-10	1,919	1,926	1,875	1,914	158,300	1,914
2020-04-09	1,894	1,927	1,872	1,888	262,300	1,888
2020-04-08	1,834	1,914	1,816	1,875	490,500	1,875
2020-04-07	1,950	1,996	1,816	1,914	698,500	1,914
2020-04-06	1,861	1,976	1,858	1,944	533,600	1,944
2020-04-03	1,812	1,867	1,812	1,850	407,500	1,850
2020-04-02	1,795	1,872	1,788	1,813	351,100	1,813
2020-04-01	1,825	1,853	1,781	1,801	268,100	1,801
2020-03-31	1,810	1,879	1,798	1,836	257,200	1,836
2020-03-30	1,766	1,826	1,760	1,825	349,100	1,825
2020-03-27	1,700	1,839	1,697	1,831	436,400	1,831
2020-03-26	1,666	1,672	1,615	1,646	372,500	1,646
2020-03-25	1,645	1,731	1,624	1,701	383,800	1,701
2020-03-24	1,541	1,577	1,502	1,565	371,900	1,565
2020-03-23	1,524	1,541	1,465	1,501	590,300	1,501
2020-03-19	1,603	1,635	1,507	1,524	613,900	1,524
2020-03-18	1,638	1,686	1,607	1,621	437,400	1,621
2020-03-17	1,560	1,681	1,545	1,647	441,200	1,647
2020-03-16	1,581	1,639	1,523	1,600	620,600	1,600
2020-03-13	1,595	1,666	1,515	1,580	1,003,700	1,580
2020-03-12	1,901	1,915	1,769	1,795	875,300	1,795
2020-03-11	1,989	2,009	1,935	1,941	335,600	1,941
2020-03-10	1,940	2,018	1,897	2,000	390,600	2,000
2020-03-09	2,049	2,061	1,978	1,993	454,700	1,993
2020-03-06	2,150	2,157	2,095	2,102	279,200	2,102
2020-03-05	2,136	2,171	2,111	2,164	247,700	2,164
2020-03-04	2,100	2,134	2,068	2,110	316,300	2,110
2020-03-03	2,143	2,194	2,068	2,104	449,400	2,104
2020-03-02	2,019	2,085	1,950	2,050	691,500	2,050
2020-02-28	2,112	2,134	1,993	2,029	1,771,900	2,029
2020-02-27	2,220	2,221	2,147	2,156	401,700	2,156
2020-02-26	2,248	2,254	2,182	2,218	328,700	2,218
2020-02-25	2,297	2,297	2,226	2,271	474,200	2,271
2020-02-21	2,339	2,368	2,318	2,324	296,700	2,324
2020-02-20	2,371	2,371	2,333	2,345	411,000	2,345
2020-02-19	2,360	2,396	2,360	2,371	181,200	2,371
2020-02-18	2,364	2,366	2,320	2,336	239,500	2,336
2020-02-17	2,365	2,385	2,323	2,373	361,000	2,373
2020-02-14	2,390	2,394	2,350	2,368	284,500	2,368
2020-02-13	2,395	2,424	2,388	2,402	458,500	2,402
2020-02-12	2,333	2,418	2,329	2,415	787,400	2,415
2020-02-10	2,319	2,385	2,281	2,336	965,300	2,336
2020-02-07	2,230	2,279	2,220	2,231	280,000	2,231
2020-02-06	2,229	2,237	2,215	2,230	587,800	2,230
2020-02-05	2,212	2,222	2,193	2,213	601,800	2,213
2020-02-04	2,210	2,228	2,181	2,216	727,900	2,216
2020-02-03	2,075	2,140	2,027	2,110	633,100	2,110
2020-01-31	2,241	2,319	2,114	2,241	1,085,900	2,241
2020-01-30	2,184	2,265	2,163	2,255	922,600	2,255
2020-01-29	2,135	2,267	2,119	2,234	1,166,300	2,234
2020-01-28	2,065	2,161	2,050	2,156	941,900	2,156
2020-01-27	2,010	2,061	2,000	2,040	228,000	2,040
2020-01-24	2,031	2,070	2,009	2,050	220,800	2,050
2020-01-23	1,996	2,050	1,989	2,027	281,300	2,027
2020-01-22	2,001	2,015	1,988	1,994	155,700	1,994
2020-01-21	1,992	2,006	1,983	1,999	255,800	1,999
2020-01-20	2,000	2,001	1,980	1,991	168,400	1,991
2020-01-17	2,002	2,011	1,985	1,990	181,300	1,990
2020-01-16	2,000	2,014	1,990	2,005	164,700	2,005
2020-01-15	1,967	2,006	1,966	1,983	270,700	1,983
2020-01-14	1,967	1,987	1,962	1,980	166,600	1,980
2020-01-10	1,960	1,968	1,940	1,961	101,300	1,961
2020-01-09	1,952	1,976	1,952	1,961	82,000	1,961
2020-01-08	1,958	1,965	1,922	1,950	178,900	1,950
2020-01-07	1,983	2,005	1,977	1,995	123,500	1,995
2020-01-06	1,953	2,008	1,943	1,986	144,000	1,986

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3564 (株)LIXILビバ の時系列データ [2020年度]

3564 (株)LIXILビバの時系列データ [2020年度]