3564 (株)LIXILビバ の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,931 | 1,945 | 1,916 | 1,939 | 149,500 | 1,939 |
| 2017-12-28 | 1,900 | 1,932 | 1,891 | 1,914 | 133,800 | 1,914 |
| 2017-12-27 | 1,910 | 1,919 | 1,895 | 1,896 | 98,800 | 1,896 |
| 2017-12-26 | 1,915 | 1,924 | 1,907 | 1,910 | 167,000 | 1,910 |
| 2017-12-25 | 1,891 | 1,919 | 1,879 | 1,916 | 165,100 | 1,916 |
| 2017-12-22 | 1,899 | 1,926 | 1,896 | 1,910 | 193,000 | 1,910 |
| 2017-12-21 | 1,930 | 1,930 | 1,901 | 1,910 | 104,400 | 1,910 |
| 2017-12-20 | 1,890 | 1,936 | 1,890 | 1,918 | 172,600 | 1,918 |
| 2017-12-19 | 1,899 | 1,922 | 1,890 | 1,901 | 174,200 | 1,901 |
| 2017-12-18 | 1,947 | 1,948 | 1,899 | 1,902 | 167,000 | 1,902 |
| 2017-12-15 | 1,950 | 1,964 | 1,915 | 1,916 | 557,400 | 1,916 |
| 2017-12-14 | 1,948 | 1,960 | 1,943 | 1,955 | 148,900 | 1,955 |
| 2017-12-13 | 1,965 | 1,981 | 1,956 | 1,960 | 264,200 | 1,960 |
| 2017-12-12 | 1,949 | 1,972 | 1,946 | 1,962 | 355,700 | 1,962 |
| 2017-12-11 | 1,918 | 1,950 | 1,902 | 1,949 | 249,800 | 1,949 |
| 2017-12-08 | 1,866 | 1,922 | 1,866 | 1,922 | 444,800 | 1,922 |
| 2017-12-07 | 1,835 | 1,870 | 1,835 | 1,866 | 249,100 | 1,866 |
| 2017-12-06 | 1,840 | 1,856 | 1,812 | 1,826 | 340,700 | 1,826 |
| 2017-12-05 | 1,810 | 1,836 | 1,810 | 1,836 | 325,100 | 1,836 |
| 2017-12-04 | 1,801 | 1,816 | 1,795 | 1,805 | 201,300 | 1,805 |
| 2017-12-01 | 1,790 | 1,823 | 1,790 | 1,805 | 338,000 | 1,805 |
| 2017-11-30 | 1,780 | 1,807 | 1,778 | 1,780 | 661,000 | 1,780 |
| 2017-11-29 | 1,817 | 1,818 | 1,764 | 1,780 | 376,100 | 1,780 |
| 2017-11-28 | 1,811 | 1,835 | 1,809 | 1,817 | 230,800 | 1,817 |
| 2017-11-27 | 1,796 | 1,818 | 1,794 | 1,817 | 194,200 | 1,817 |
| 2017-11-24 | 1,790 | 1,798 | 1,782 | 1,791 | 117,400 | 1,791 |
| 2017-11-22 | 1,784 | 1,798 | 1,761 | 1,795 | 197,700 | 1,795 |
| 2017-11-21 | 1,783 | 1,795 | 1,781 | 1,792 | 201,600 | 1,792 |
| 2017-11-20 | 1,737 | 1,782 | 1,731 | 1,780 | 385,000 | 1,780 |
| 2017-11-17 | 1,700 | 1,736 | 1,700 | 1,730 | 232,400 | 1,730 |
| 2017-11-16 | 1,708 | 1,712 | 1,686 | 1,704 | 391,600 | 1,704 |
| 2017-11-15 | 1,733 | 1,734 | 1,707 | 1,712 | 252,900 | 1,712 |
| 2017-11-13 | 1,717 | 1,741 | 1,715 | 1,732 | 255,300 | 1,732 |
| 2017-11-10 | 1,717 | 1,739 | 1,717 | 1,730 | 318,000 | 1,730 |
| 2017-11-09 | 1,726 | 1,734 | 1,717 | 1,727 | 439,700 | 1,727 |
| 2017-11-08 | 1,771 | 1,773 | 1,717 | 1,730 | 782,200 | 1,730 |
| 2017-11-07 | 1,800 | 1,806 | 1,774 | 1,777 | 335,800 | 1,777 |
| 2017-11-06 | 1,782 | 1,812 | 1,776 | 1,808 | 417,900 | 1,808 |
| 2017-11-02 | 1,795 | 1,796 | 1,770 | 1,771 | 373,200 | 1,771 |
| 2017-11-01 | 1,807 | 1,817 | 1,801 | 1,801 | 138,400 | 1,801 |
| 2017-10-31 | 1,804 | 1,814 | 1,791 | 1,812 | 183,100 | 1,812 |
| 2017-10-30 | 1,796 | 1,810 | 1,793 | 1,802 | 348,100 | 1,802 |
| 2017-10-27 | 1,805 | 1,811 | 1,789 | 1,806 | 332,000 | 1,806 |
| 2017-10-26 | 1,810 | 1,816 | 1,808 | 1,811 | 103,100 | 1,811 |
| 2017-10-25 | 1,814 | 1,819 | 1,807 | 1,812 | 151,300 | 1,812 |
| 2017-10-24 | 1,810 | 1,820 | 1,810 | 1,819 | 159,500 | 1,819 |
| 2017-10-23 | 1,812 | 1,827 | 1,805 | 1,819 | 135,800 | 1,819 |
| 2017-10-20 | 1,806 | 1,817 | 1,800 | 1,810 | 206,900 | 1,810 |
| 2017-10-19 | 1,841 | 1,841 | 1,801 | 1,810 | 329,400 | 1,810 |
| 2017-10-18 | 1,840 | 1,849 | 1,825 | 1,842 | 183,200 | 1,842 |
| 2017-10-17 | 1,835 | 1,847 | 1,831 | 1,844 | 179,300 | 1,844 |
| 2017-10-16 | 1,822 | 1,840 | 1,819 | 1,829 | 116,500 | 1,829 |
| 2017-10-13 | 1,829 | 1,834 | 1,815 | 1,815 | 305,200 | 1,815 |
| 2017-10-12 | 1,831 | 1,840 | 1,825 | 1,832 | 243,900 | 1,832 |
| 2017-10-11 | 1,839 | 1,839 | 1,828 | 1,831 | 130,600 | 1,831 |
| 2017-10-10 | 1,846 | 1,854 | 1,830 | 1,832 | 254,000 | 1,832 |
| 2017-10-06 | 1,854 | 1,854 | 1,840 | 1,850 | 133,600 | 1,850 |
| 2017-10-05 | 1,857 | 1,865 | 1,849 | 1,850 | 204,900 | 1,850 |
| 2017-10-04 | 1,883 | 1,889 | 1,858 | 1,867 | 193,300 | 1,867 |
| 2017-10-03 | 1,907 | 1,911 | 1,890 | 1,895 | 68,300 | 1,895 |
| 2017-10-02 | 1,891 | 1,938 | 1,875 | 1,915 | 164,800 | 1,915 |
| 2017-09-29 | 1,870 | 1,877 | 1,860 | 1,874 | 98,100 | 1,874 |
| 2017-09-28 | 1,856 | 1,875 | 1,851 | 1,874 | 130,900 | 1,874 |
| 2017-09-27 | 1,870 | 1,878 | 1,869 | 1,871 | 69,900 | 1,871 |
| 2017-09-26 | 1,870 | 1,878 | 1,865 | 1,876 | 128,800 | 1,876 |
| 2017-09-25 | 1,880 | 1,882 | 1,867 | 1,873 | 75,600 | 1,873 |
| 2017-09-22 | 1,870 | 1,895 | 1,870 | 1,887 | 95,700 | 1,887 |
| 2017-09-21 | 1,900 | 1,905 | 1,863 | 1,864 | 216,900 | 1,864 |
| 2017-09-20 | 1,916 | 1,944 | 1,906 | 1,908 | 140,200 | 1,908 |
| 2017-09-19 | 1,955 | 1,955 | 1,923 | 1,938 | 125,600 | 1,938 |
| 2017-09-15 | 1,950 | 1,962 | 1,949 | 1,956 | 58,500 | 1,956 |
| 2017-09-14 | 1,934 | 1,954 | 1,931 | 1,950 | 72,300 | 1,950 |
| 2017-09-13 | 1,950 | 1,954 | 1,940 | 1,950 | 60,400 | 1,950 |
| 2017-09-12 | 1,946 | 1,968 | 1,945 | 1,950 | 48,000 | 1,950 |
| 2017-09-11 | 1,950 | 1,960 | 1,941 | 1,946 | 36,000 | 1,946 |
| 2017-09-08 | 1,939 | 1,954 | 1,936 | 1,939 | 74,300 | 1,939 |
| 2017-09-07 | 1,977 | 1,977 | 1,951 | 1,960 | 48,100 | 1,960 |
| 2017-09-06 | 1,962 | 1,995 | 1,959 | 1,975 | 98,200 | 1,975 |
| 2017-09-05 | 1,980 | 1,996 | 1,974 | 1,982 | 111,400 | 1,982 |
| 2017-09-04 | 1,975 | 1,986 | 1,972 | 1,980 | 96,000 | 1,980 |
| 2017-09-01 | 1,978 | 1,999 | 1,969 | 1,976 | 108,400 | 1,976 |
| 2017-08-31 | 1,968 | 1,986 | 1,955 | 1,958 | 80,800 | 1,958 |
| 2017-08-30 | 1,964 | 1,977 | 1,962 | 1,966 | 83,000 | 1,966 |
| 2017-08-29 | 1,953 | 1,983 | 1,953 | 1,970 | 84,000 | 1,970 |
| 2017-08-28 | 1,950 | 1,998 | 1,950 | 1,992 | 147,800 | 1,992 |
| 2017-08-25 | 1,955 | 1,986 | 1,941 | 1,948 | 82,100 | 1,948 |
| 2017-08-24 | 1,961 | 1,979 | 1,940 | 1,940 | 49,800 | 1,940 |
| 2017-08-23 | 1,978 | 1,995 | 1,970 | 1,979 | 115,600 | 1,979 |
| 2017-08-22 | 1,911 | 1,992 | 1,911 | 1,971 | 251,200 | 1,971 |
| 2017-08-21 | 1,898 | 1,914 | 1,891 | 1,911 | 107,100 | 1,911 |
| 2017-08-18 | 1,870 | 1,898 | 1,870 | 1,885 | 178,800 | 1,885 |
| 2017-08-17 | 1,863 | 1,887 | 1,861 | 1,884 | 58,700 | 1,884 |
| 2017-08-16 | 1,869 | 1,888 | 1,851 | 1,852 | 66,100 | 1,852 |
| 2017-08-15 | 1,870 | 1,876 | 1,848 | 1,850 | 99,000 | 1,850 |
| 2017-08-14 | 1,835 | 1,885 | 1,829 | 1,862 | 167,700 | 1,862 |
| 2017-08-10 | 1,867 | 1,878 | 1,841 | 1,848 | 123,400 | 1,848 |
| 2017-08-09 | 1,895 | 1,905 | 1,865 | 1,873 | 171,100 | 1,873 |
| 2017-08-08 | 1,904 | 1,917 | 1,899 | 1,907 | 109,700 | 1,907 |
| 2017-08-07 | 1,918 | 1,922 | 1,891 | 1,917 | 114,900 | 1,917 |
| 2017-08-04 | 1,908 | 1,908 | 1,890 | 1,905 | 88,000 | 1,905 |
| 2017-08-03 | 1,916 | 1,921 | 1,901 | 1,913 | 88,100 | 1,913 |
| 2017-08-02 | 1,931 | 1,931 | 1,918 | 1,922 | 79,700 | 1,922 |
| 2017-08-01 | 1,936 | 1,939 | 1,924 | 1,930 | 127,000 | 1,930 |
| 2017-07-31 | 1,965 | 1,965 | 1,937 | 1,945 | 77,800 | 1,945 |
| 2017-07-28 | 1,937 | 1,959 | 1,932 | 1,959 | 109,700 | 1,959 |
| 2017-07-27 | 1,930 | 1,950 | 1,930 | 1,937 | 112,200 | 1,937 |
| 2017-07-26 | 1,950 | 1,950 | 1,935 | 1,938 | 132,700 | 1,938 |
| 2017-07-25 | 1,956 | 1,957 | 1,943 | 1,950 | 129,700 | 1,950 |
| 2017-07-24 | 1,962 | 1,968 | 1,953 | 1,968 | 82,800 | 1,968 |
| 2017-07-21 | 1,962 | 1,974 | 1,962 | 1,973 | 91,600 | 1,973 |
| 2017-07-20 | 1,965 | 1,975 | 1,959 | 1,961 | 99,700 | 1,961 |
| 2017-07-19 | 1,971 | 1,991 | 1,968 | 1,973 | 98,500 | 1,973 |
| 2017-07-18 | 1,965 | 1,994 | 1,959 | 1,987 | 130,300 | 1,987 |
| 2017-07-14 | 1,977 | 1,981 | 1,957 | 1,964 | 136,800 | 1,964 |
| 2017-07-13 | 1,986 | 1,990 | 1,976 | 1,979 | 77,500 | 1,979 |
| 2017-07-12 | 1,996 | 1,998 | 1,984 | 1,989 | 69,000 | 1,989 |
| 2017-07-11 | 1,994 | 2,008 | 1,987 | 2,004 | 112,800 | 2,004 |
| 2017-07-10 | 1,999 | 2,003 | 1,993 | 2,003 | 75,500 | 2,003 |
| 2017-07-07 | 2,005 | 2,010 | 1,995 | 2,000 | 110,600 | 2,000 |
| 2017-07-06 | 2,010 | 2,018 | 2,006 | 2,015 | 64,000 | 2,015 |
| 2017-07-05 | 2,017 | 2,043 | 2,007 | 2,011 | 121,300 | 2,011 |
| 2017-07-04 | 2,016 | 2,046 | 2,009 | 2,017 | 94,800 | 2,017 |
| 2017-07-03 | 2,015 | 2,027 | 2,007 | 2,016 | 77,400 | 2,016 |
| 2017-06-30 | 2,000 | 2,029 | 2,000 | 2,027 | 179,500 | 2,027 |
| 2017-06-29 | 2,010 | 2,013 | 1,996 | 2,008 | 115,400 | 2,008 |
| 2017-06-28 | 2,014 | 2,023 | 2,000 | 2,003 | 59,000 | 2,003 |
| 2017-06-27 | 2,014 | 2,023 | 2,003 | 2,009 | 137,200 | 2,009 |
| 2017-06-26 | 2,010 | 2,010 | 1,993 | 2,000 | 81,200 | 2,000 |
| 2017-06-23 | 2,034 | 2,034 | 2,007 | 2,013 | 127,400 | 2,013 |
| 2017-06-22 | 2,042 | 2,056 | 2,033 | 2,033 | 118,800 | 2,033 |
| 2017-06-21 | 2,043 | 2,065 | 2,038 | 2,038 | 119,800 | 2,038 |
| 2017-06-20 | 2,049 | 2,068 | 2,034 | 2,050 | 165,400 | 2,050 |
| 2017-06-19 | 2,035 | 2,043 | 2,025 | 2,035 | 61,700 | 2,035 |
| 2017-06-16 | 2,046 | 2,055 | 2,034 | 2,045 | 64,000 | 2,045 |
| 2017-06-15 | 2,027 | 2,070 | 2,027 | 2,057 | 206,900 | 2,057 |
| 2017-06-14 | 2,024 | 2,040 | 2,024 | 2,027 | 59,100 | 2,027 |
| 2017-06-13 | 2,013 | 2,038 | 2,013 | 2,023 | 57,800 | 2,023 |
| 2017-06-12 | 2,025 | 2,036 | 2,009 | 2,026 | 182,000 | 2,026 |
| 2017-06-09 | 2,027 | 2,028 | 1,998 | 2,001 | 93,900 | 2,001 |
| 2017-06-08 | 2,021 | 2,040 | 2,018 | 2,037 | 97,500 | 2,037 |
| 2017-06-07 | 2,038 | 2,044 | 2,017 | 2,021 | 71,500 | 2,021 |
| 2017-06-06 | 2,008 | 2,055 | 1,991 | 2,047 | 272,500 | 2,047 |
| 2017-06-05 | 2,009 | 2,021 | 1,975 | 1,992 | 264,400 | 1,992 |
| 2017-06-02 | 2,041 | 2,048 | 2,011 | 2,011 | 262,800 | 2,011 |
| 2017-06-01 | 2,051 | 2,069 | 2,022 | 2,050 | 243,100 | 2,050 |
| 2017-05-31 | 2,080 | 2,085 | 2,042 | 2,057 | 589,700 | 2,057 |
| 2017-05-30 | 2,076 | 2,089 | 2,066 | 2,066 | 2,001,000 | 2,066 |
| 2017-05-29 | 2,080 | 2,085 | 2,063 | 2,070 | 233,100 | 2,070 |
| 2017-05-26 | 2,083 | 2,087 | 2,058 | 2,077 | 262,800 | 2,077 |
| 2017-05-25 | 2,094 | 2,095 | 2,078 | 2,083 | 282,600 | 2,083 |
| 2017-05-24 | 2,083 | 2,097 | 2,073 | 2,097 | 376,900 | 2,097 |
| 2017-05-23 | 2,061 | 2,085 | 2,061 | 2,079 | 277,900 | 2,079 |
| 2017-05-22 | 2,051 | 2,070 | 2,051 | 2,070 | 122,700 | 2,070 |
| 2017-05-19 | 2,060 | 2,069 | 2,053 | 2,054 | 126,000 | 2,054 |
| 2017-05-18 | 2,043 | 2,076 | 2,042 | 2,068 | 215,700 | 2,068 |
| 2017-05-17 | 2,090 | 2,092 | 2,067 | 2,070 | 249,500 | 2,070 |
| 2017-05-16 | 2,081 | 2,094 | 2,074 | 2,094 | 542,800 | 2,094 |
| 2017-05-15 | 2,080 | 2,081 | 2,035 | 2,080 | 402,600 | 2,080 |
| 2017-05-12 | 2,074 | 2,075 | 2,057 | 2,075 | 219,800 | 2,075 |
| 2017-05-11 | 2,050 | 2,080 | 2,035 | 2,079 | 655,000 | 2,079 |
| 2017-05-10 | 2,025 | 2,048 | 2,013 | 2,047 | 360,100 | 2,047 |
| 2017-05-09 | 2,028 | 2,029 | 2,004 | 2,029 | 197,700 | 2,029 |
| 2017-05-08 | 2,035 | 2,035 | 2,004 | 2,024 | 187,700 | 2,024 |
| 2017-05-02 | 1,985 | 2,017 | 1,984 | 2,017 | 163,900 | 2,017 |
| 2017-05-01 | 2,015 | 2,016 | 1,990 | 1,991 | 121,700 | 1,991 |
| 2017-04-28 | 2,010 | 2,010 | 1,982 | 2,006 | 266,200 | 2,006 |
| 2017-04-27 | 2,029 | 2,032 | 2,012 | 2,016 | 366,200 | 2,016 |
| 2017-04-26 | 2,043 | 2,044 | 2,026 | 2,034 | 362,600 | 2,034 |
| 2017-04-25 | 2,050 | 2,050 | 2,030 | 2,043 | 142,600 | 2,043 |
| 2017-04-24 | 2,050 | 2,054 | 2,040 | 2,049 | 130,200 | 2,049 |
| 2017-04-21 | 2,042 | 2,046 | 2,020 | 2,037 | 131,200 | 2,037 |
| 2017-04-20 | 2,074 | 2,082 | 2,000 | 2,027 | 598,300 | 2,027 |
| 2017-04-19 | 2,068 | 2,075 | 2,066 | 2,075 | 426,600 | 2,075 |
| 2017-04-18 | 2,060 | 2,075 | 2,059 | 2,072 | 411,800 | 2,072 |
| 2017-04-17 | 2,060 | 2,073 | 2,050 | 2,067 | 437,900 | 2,067 |
| 2017-04-14 | 2,072 | 2,075 | 2,062 | 2,072 | 744,600 | 2,072 |
| 2017-04-13 | 2,050 | 2,078 | 2,044 | 2,068 | 1,156,900 | 2,068 |
| 2017-04-12 | 1,947 | 2,075 | 1,938 | 2,055 | 6,722,400 | 2,055 |
分割・併合履歴 ： なし
