5938 (株)LIXIL の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 3,280 | 3,350 | 3,260 | 3,350 | 92,000 | 880.04 |
| 1985-12-27 | 3,280 | 3,330 | 3,270 | 3,300 | 78,000 | 866.90 |
| 1985-12-26 | 3,330 | 3,340 | 3,260 | 3,270 | 149,000 | 859.02 |
| 1985-12-25 | 3,340 | 3,340 | 3,260 | 3,260 | 24,000 | 856.39 |
| 1985-12-24 | 3,350 | 3,350 | 3,290 | 3,350 | 56,000 | 880.04 |
| 1985-12-23 | 3,440 | 3,440 | 3,380 | 3,380 | 121,000 | 887.92 |
| 1985-12-21 | 3,380 | 3,420 | 3,360 | 3,400 | 51,000 | 893.17 |
| 1985-12-20 | 3,370 | 3,400 | 3,350 | 3,380 | 86,000 | 887.92 |
| 1985-12-19 | 3,400 | 3,400 | 3,360 | 3,390 | 166,000 | 890.54 |
| 1985-12-18 | 3,380 | 3,440 | 3,370 | 3,440 | 52,000 | 903.68 |
| 1985-12-17 | 3,330 | 3,400 | 3,310 | 3,370 | 123,000 | 885.29 |
| 1985-12-16 | 3,380 | 3,380 | 3,310 | 3,330 | 39,000 | 874.78 |
| 1985-12-13 | 3,400 | 3,450 | 3,370 | 3,380 | 76,000 | 887.92 |
| 1985-12-12 | 3,450 | 3,450 | 3,400 | 3,420 | 137,000 | 898.43 |
| 1985-12-11 | 3,450 | 3,500 | 3,420 | 3,470 | 429,000 | 911.56 |
| 1985-12-10 | 3,450 | 3,460 | 3,390 | 3,430 | 157,000 | 901.05 |
| 1985-12-09 | 3,540 | 3,550 | 3,410 | 3,450 | 289,000 | 906.31 |
| 1985-12-07 | 3,500 | 3,550 | 3,450 | 3,520 | 314,000 | 924.70 |
| 1985-12-06 | 3,200 | 3,450 | 3,200 | 3,420 | 466,000 | 898.43 |
| 1985-12-05 | 3,100 | 3,190 | 3,100 | 3,150 | 45,000 | 827.50 |
| 1985-12-04 | 3,090 | 3,090 | 3,050 | 3,050 | 19,000 | 801.23 |
| 1985-12-03 | 3,050 | 3,090 | 2,990 | 3,090 | 105,000 | 811.74 |
| 1985-12-02 | 3,110 | 3,130 | 3,100 | 3,130 | 31,000 | 822.24 |
| 1985-11-30 | 3,100 | 3,110 | 3,090 | 3,090 | 34,000 | 811.74 |
| 1985-11-29 | 3,140 | 3,150 | 3,100 | 3,100 | 82,000 | 814.36 |
| 1985-11-28 | 3,150 | 3,200 | 3,150 | 3,160 | 90,000 | 830.12 |
| 1985-11-27 | 3,200 | 3,200 | 3,110 | 3,200 | 97,000 | 840.63 |
| 1985-11-26 | 3,230 | 3,230 | 3,110 | 3,220 | 108,000 | 845.89 |
| 1985-11-25 | 3,240 | 3,260 | 3,220 | 3,220 | 103,000 | 845.89 |
| 1985-11-22 | 3,180 | 3,200 | 3,150 | 3,180 | 55,000 | 835.38 |
| 1985-11-21 | 3,200 | 3,210 | 3,150 | 3,150 | 61,000 | 827.50 |
| 1985-11-20 | 3,200 | 3,230 | 3,150 | 3,150 | 71,000 | 827.50 |
| 1985-11-19 | 3,240 | 3,240 | 3,190 | 3,200 | 119,000 | 840.63 |
| 1985-11-18 | 3,250 | 3,250 | 3,200 | 3,210 | 17,000 | 843.26 |
| 1985-11-16 | 3,200 | 3,200 | 3,160 | 3,200 | 30,000 | 840.63 |
| 1985-11-15 | 3,200 | 3,200 | 3,150 | 3,180 | 62,000 | 835.38 |
| 1985-11-14 | 3,150 | 3,200 | 3,140 | 3,200 | 35,000 | 840.63 |
| 1985-11-13 | 3,190 | 3,190 | 3,100 | 3,100 | 23,000 | 814.36 |
| 1985-11-12 | 3,200 | 3,200 | 3,150 | 3,200 | 41,000 | 840.63 |
| 1985-11-11 | 3,240 | 3,240 | 3,200 | 3,200 | 19,000 | 840.63 |
| 1985-11-08 | 3,250 | 3,250 | 3,180 | 3,250 | 67,000 | 853.77 |
| 1985-11-07 | 3,300 | 3,300 | 3,150 | 3,240 | 91,000 | 851.14 |
| 1985-11-06 | 3,200 | 3,250 | 3,200 | 3,250 | 48,000 | 853.77 |
| 1985-11-05 | 3,250 | 3,250 | 3,200 | 3,250 | 30,000 | 853.77 |
| 1985-11-02 | 3,300 | 3,300 | 3,210 | 3,300 | 63,000 | 866.90 |
| 1985-11-01 | 3,200 | 3,290 | 3,150 | 3,250 | 153,000 | 853.77 |
| 1985-10-31 | 3,100 | 3,190 | 3,070 | 3,190 | 50,000 | 838.01 |
| 1985-10-30 | 3,020 | 3,040 | 2,970 | 3,040 | 34,000 | 798.60 |
| 1985-10-29 | 2,950 | 3,020 | 2,900 | 3,020 | 47,000 | 793.35 |
| 1985-10-28 | 3,050 | 3,100 | 3,000 | 3,000 | 16,000 | 788.09 |
| 1985-10-26 | 3,000 | 3,010 | 3,000 | 3,000 | 37,000 | 788.09 |
| 1985-10-25 | 3,110 | 3,110 | 3,070 | 3,070 | 10,000 | 806.48 |
| 1985-10-24 | 3,140 | 3,140 | 3,100 | 3,100 | 22,000 | 814.36 |
| 1985-10-23 | 3,140 | 3,140 | 3,120 | 3,120 | 26,000 | 819.62 |
| 1985-10-22 | 3,110 | 3,140 | 3,090 | 3,140 | 36,000 | 824.87 |
| 1985-10-21 | 3,150 | 3,150 | 3,100 | 3,100 | 16,000 | 814.36 |
| 1985-10-19 | 3,140 | 3,150 | 3,100 | 3,100 | 22,000 | 814.36 |
| 1985-10-18 | 3,150 | 3,150 | 3,110 | 3,130 | 25,000 | 822.24 |
| 1985-10-17 | 3,200 | 3,210 | 3,160 | 3,200 | 43,000 | 840.63 |
| 1985-10-16 | 3,200 | 3,210 | 3,190 | 3,210 | 68,000 | 843.26 |
| 1985-10-15 | 3,190 | 3,220 | 3,180 | 3,180 | 50,000 | 835.38 |
| 1985-10-14 | 3,190 | 3,300 | 3,180 | 3,180 | 54,000 | 835.38 |
| 1985-10-11 | 3,200 | 3,200 | 3,100 | 3,160 | 39,000 | 830.12 |
| 1985-10-09 | 3,300 | 3,300 | 3,090 | 3,150 | 71,000 | 827.50 |
| 1985-10-08 | 3,340 | 3,360 | 3,260 | 3,350 | 32,000 | 880.04 |
| 1985-10-07 | 3,380 | 3,380 | 3,300 | 3,310 | 52,000 | 869.53 |
| 1985-10-05 | 3,350 | 3,380 | 3,270 | 3,380 | 25,000 | 887.92 |
| 1985-10-04 | 3,350 | 3,410 | 3,270 | 3,270 | 36,000 | 859.02 |
| 1985-10-03 | 3,240 | 3,300 | 3,230 | 3,250 | 27,000 | 853.77 |
| 1985-10-02 | 3,200 | 3,230 | 3,150 | 3,200 | 87,000 | 840.63 |
| 1985-10-01 | 3,430 | 3,430 | 3,300 | 3,300 | 53,000 | 866.90 |
| 1985-09-30 | 3,580 | 3,580 | 3,400 | 3,450 | 46,000 | 906.31 |
| 1985-09-28 | 3,670 | 3,680 | 3,590 | 3,630 | 41,000 | 953.59 |
| 1985-09-27 | 3,700 | 3,700 | 3,560 | 3,690 | 140,000 | 969.35 |
| 1985-09-26 | 3,700 | 3,700 | 3,700 | 3,700 | 252,000 | 971.98 |
| 1985-09-25 | 4,600 | 4,800 | 4,580 | 4,800 | 613,999 | 840.63 |
| 1985-09-24 | 4,700 | 4,700 | 4,550 | 4,600 | 370,000 | 805.61 |
| 1985-09-21 | 4,700 | 4,700 | 4,660 | 4,690 | 206,000 | 821.37 |
| 1985-09-20 | 4,610 | 4,760 | 4,600 | 4,690 | 464,999 | 821.37 |
| 1985-09-19 | 4,580 | 4,610 | 4,550 | 4,570 | 251,000 | 800.35 |
| 1985-09-18 | 4,590 | 4,620 | 4,550 | 4,580 | 567,999 | 802.10 |
| 1985-09-17 | 4,500 | 4,550 | 4,490 | 4,550 | 168,000 | 796.85 |
| 1985-09-13 | 4,500 | 4,550 | 4,500 | 4,530 | 469,999 | 793.35 |
| 1985-09-12 | 4,540 | 4,540 | 4,490 | 4,520 | 183,000 | 791.60 |
| 1985-09-11 | 4,500 | 4,550 | 4,490 | 4,520 | 250,000 | 791.60 |
| 1985-09-10 | 4,420 | 4,470 | 4,400 | 4,460 | 66,000 | 781.09 |
| 1985-09-09 | 4,500 | 4,500 | 4,400 | 4,400 | 36,000 | 770.58 |
| 1985-09-07 | 4,440 | 4,490 | 4,400 | 4,490 | 24,000 | 786.34 |
| 1985-09-06 | 4,500 | 4,500 | 4,390 | 4,500 | 133,000 | 788.09 |
| 1985-09-05 | 4,520 | 4,540 | 4,450 | 4,500 | 110,000 | 788.09 |
| 1985-09-04 | 4,590 | 4,650 | 4,550 | 4,570 | 838,999 | 800.35 |
| 1985-09-03 | 4,600 | 4,610 | 4,520 | 4,600 | 415,000 | 805.61 |
| 1985-09-02 | 4,650 | 4,670 | 4,550 | 4,550 | 480,999 | 796.85 |
| 1985-08-31 | 4,430 | 4,650 | 4,420 | 4,620 | 573,999 | 809.11 |
| 1985-08-30 | 4,400 | 4,410 | 4,350 | 4,380 | 286,000 | 767.08 |
| 1985-08-29 | 4,340 | 4,370 | 4,300 | 4,370 | 231,000 | 765.33 |
| 1985-08-28 | 4,300 | 4,350 | 4,280 | 4,330 | 479,999 | 758.32 |
| 1985-08-27 | 4,200 | 4,270 | 4,200 | 4,250 | 213,000 | 744.31 |
| 1985-08-26 | 4,200 | 4,220 | 4,200 | 4,200 | 80,000 | 735.55 |
| 1985-08-24 | 4,290 | 4,300 | 4,220 | 4,230 | 52,000 | 740.81 |
| 1985-08-23 | 4,270 | 4,300 | 4,200 | 4,200 | 85,000 | 735.55 |
| 1985-08-22 | 4,220 | 4,300 | 4,220 | 4,270 | 78,000 | 747.81 |
| 1985-08-21 | 4,370 | 4,370 | 4,210 | 4,210 | 148,000 | 737.30 |
| 1985-08-20 | 4,370 | 4,380 | 4,320 | 4,320 | 76,000 | 756.57 |
| 1985-08-19 | 4,400 | 4,400 | 4,310 | 4,320 | 93,000 | 756.57 |
| 1985-08-17 | 4,350 | 4,440 | 4,350 | 4,420 | 115,000 | 774.08 |
| 1985-08-16 | 4,460 | 4,460 | 4,400 | 4,400 | 162,000 | 770.58 |
| 1985-08-15 | 4,390 | 4,470 | 4,360 | 4,450 | 497,999 | 779.34 |
| 1985-08-14 | 4,290 | 4,390 | 4,290 | 4,380 | 540,999 | 767.08 |
| 1985-08-13 | 4,280 | 4,290 | 4,210 | 4,250 | 164,000 | 744.31 |
| 1985-08-12 | 4,240 | 4,260 | 4,200 | 4,240 | 60,000 | 742.56 |
| 1985-08-09 | 4,310 | 4,310 | 4,260 | 4,290 | 208,000 | 751.32 |
| 1985-08-08 | 4,350 | 4,360 | 4,250 | 4,260 | 463,999 | 746.06 |
| 1985-08-07 | 4,090 | 4,350 | 4,070 | 4,340 | 923,999 | 760.07 |
| 1985-08-06 | 3,900 | 4,090 | 3,860 | 4,040 | 286,000 | 707.53 |
| 1985-08-05 | 4,090 | 4,090 | 3,910 | 3,950 | 214,000 | 691.77 |
| 1985-08-03 | 4,090 | 4,100 | 4,050 | 4,080 | 321,000 | 714.54 |
| 1985-08-02 | 4,200 | 4,350 | 4,050 | 4,100 | 1,790,998 | 718.04 |
| 1985-08-01 | 4,200 | 4,200 | 4,200 | 4,200 | 1,942,998 | 735.55 |
分割・併合履歴 ： [1990-03-27]1株→1.3株 [1989-03-28]1株→2株 [1988-09-27]1株→1.1株 [1988-03-28]1株→1.1株 [1987-09-26]1株→1.1株 [1987-03-27]1株→1.1株 [1985-09-26]1株→1.5株
