5938 (株)LIXIL の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-287,2907,5707,2707,5201,259,0002,892.31
1988-12-277,2607,3707,1807,2401,357,0002,784.62
1988-12-266,9007,1806,8507,1601,400,0002,753.85
1988-12-246,9206,9306,7506,750235,0002,596.15
1988-12-236,9606,9806,7606,920772,0002,661.54
1988-12-227,0707,2406,9006,9104,401,9992,657.69
1988-12-205,7505,8005,7005,77036,0002,219.23
1988-12-195,7605,8005,7005,75024,0002,211.54
1988-12-165,7505,8005,7505,80026,0002,230.77
1988-12-155,6505,8005,6505,75038,0002,211.54
1988-12-145,6505,6505,6205,6407,0002,169.23
1988-12-135,6505,6505,6105,62035,0002,161.54
1988-12-125,6305,6505,6005,65057,0002,173.08
1988-12-095,7505,7605,6505,65057,0002,173.08
1988-12-085,7505,7705,7005,76061,0002,215.38
1988-12-075,6905,8505,6905,85096,0002,250
1988-12-065,6805,7005,6505,68043,0002,184.62
1988-12-055,6805,6905,6805,69015,0002,188.46
1988-12-035,7005,7805,6805,78023,0002,223.08
1988-12-025,9505,9505,8005,80047,0002,230.77
1988-12-015,6005,8005,5505,800241,0002,230.77
1988-11-305,5405,5505,4005,50057,0002,115.38
1988-11-295,4805,5505,4705,520139,0002,123.08
1988-11-285,3505,4905,3505,450106,0002,096.15
1988-11-265,4205,5005,4205,4504,0002,096.15
1988-11-255,4205,4505,4005,41091,0002,080.77
1988-11-245,4005,4505,4005,40071,0002,076.92
1988-11-225,4005,4505,4005,42086,0002,084.62
1988-11-215,3505,4005,3405,40072,0002,076.92
1988-11-185,5005,5505,4505,45087,0002,096.15
1988-11-175,3505,5105,3505,51083,0002,119.23
1988-11-165,1605,3505,1505,35076,0002,057.69
1988-11-155,1505,1605,1105,150112,0001,980.77
1988-11-145,1405,1605,1005,16063,0001,984.62
1988-11-115,1005,2005,1005,16059,0001,984.62
1988-11-104,9905,1004,9605,100114,0001,961.54
1988-11-094,9705,0004,9705,000248,0001,923.08
1988-11-084,9905,0004,9504,99042,0001,919.23
1988-11-075,0305,0304,9904,99050,0001,919.23
1988-11-055,0005,0504,9805,02032,0001,930.77
1988-11-045,0505,1005,0005,00064,0001,923.08
1988-11-025,2505,2605,0505,06095,0001,946.15
1988-11-015,2905,3005,2505,25061,0002,019.23
1988-10-315,2305,3005,2205,25031,0002,019.23
1988-10-295,2605,2605,2005,22037,0002,007.69
1988-10-285,3905,3905,3005,30054,0002,038.46
1988-10-275,4905,5005,4205,43029,0002,088.46
1988-10-265,5505,5605,4705,55051,0002,134.62
1988-10-255,5705,5905,5005,55024,0002,134.62
1988-10-245,6805,6805,5705,57014,0002,142.31
1988-10-225,5505,5705,5505,57010,0002,142.31
1988-10-215,5005,5505,4105,55047,0002,134.62
1988-10-205,5905,6005,5005,50025,0002,115.38
1988-10-195,6705,6705,6005,60011,0002,153.85
1988-10-185,7505,7505,6705,67021,0002,180.77
1988-10-175,7505,7505,7505,75014,0002,211.54
1988-10-145,8005,8005,7505,75023,0002,211.54
1988-10-135,8105,8105,8005,80022,0002,230.77
1988-10-125,8705,8705,8005,8006,0002,230.77
1988-10-115,8405,8405,8005,80047,0002,230.77
1988-10-075,9605,9605,8505,8509,0002,250
1988-10-065,9505,9605,9405,94016,0002,284.62
1988-10-055,9606,0005,9605,96026,0002,292.31
1988-10-046,0606,0906,0606,06013,0002,330.77
1988-10-036,1806,1806,0606,06013,0002,330.77
1988-10-016,1806,1806,1506,1804,0002,376.92
1988-09-306,1006,1906,1006,19021,0002,380.77
1988-09-296,0906,2006,0906,2007,0002,384.62
1988-09-286,0906,0906,0706,08017,0002,338.46
1988-09-276,1206,2006,1006,10015,0002,346.15
1988-09-266,6306,8006,6006,760289,0002,363.64
1988-09-246,6006,6506,5006,650116,0002,325.17
1988-09-226,5206,5806,5006,580147,0002,300.70
1988-09-216,5806,6006,5106,540105,0002,286.71
1988-09-206,4806,5706,4806,54081,0002,286.71
1988-09-196,6106,6106,5806,58083,0002,300.70
1988-09-166,6606,6606,6006,62060,0002,314.69
1988-09-146,6706,6806,6506,66066,0002,328.67
1988-09-136,6506,7006,6506,69027,0002,339.16
1988-09-126,5206,7006,5006,70053,0002,342.66
1988-09-096,5106,5206,5006,51070,0002,276.22
1988-09-086,5406,5406,5106,52080,0002,279.72
1988-09-076,5406,5606,5006,53060,0002,283.22
1988-09-066,5406,5506,4806,48054,0002,265.73
1988-09-056,5506,5506,5006,50035,0002,272.73
1988-09-036,4506,6006,4506,55043,0002,290.21
1988-09-026,5006,5006,4306,50025,0002,272.73
1988-09-016,5506,5506,4006,41032,0002,241.26
1988-08-316,6006,6506,5506,55030,0002,290.21
1988-08-306,6706,6806,6006,60017,0002,307.69
1988-08-296,6406,7006,5506,70030,0002,342.66
1988-08-276,6206,6706,6206,64012,0002,321.68
1988-08-266,6206,7006,6206,62034,0002,314.69
1988-08-256,6506,7006,6406,65018,0002,325.17
1988-08-246,6606,7006,6206,62055,0002,314.69
1988-08-236,6606,7006,6406,65032,0002,325.17
1988-08-226,7206,7206,6506,65023,0002,325.17
1988-08-196,7006,7006,6506,65058,0002,325.17
1988-08-186,6906,7206,6906,70035,0002,342.66
1988-08-176,7206,7206,6506,65019,0002,325.17
1988-08-166,6606,6906,6006,65070,0002,325.17
1988-08-156,6906,6906,6406,66040,0002,328.67
1988-08-126,6906,7406,6506,72047,0002,349.65
1988-08-116,5006,6506,5006,65013,0002,325.17
1988-08-106,6606,7006,6006,60058,0002,307.69
1988-08-096,6406,7406,6406,72020,0002,349.65
1988-08-086,6906,6906,6306,65019,0002,325.17
1988-08-066,7506,7506,7006,70017,0002,342.66
1988-08-056,7706,7706,7706,77018,0002,367.13
1988-08-046,6906,7906,6106,7907,0002,374.13
1988-08-036,8006,8006,7506,79030,0002,374.13
1988-08-026,7106,7506,6006,70078,0002,342.66
1988-08-016,8106,8106,7006,75040,0002,360.14
1988-07-306,7206,7206,7106,71011,0002,346.15
1988-07-296,8106,8106,7206,72051,0002,349.65
1988-07-286,5106,8406,5106,710114,0002,346.15
1988-07-276,6506,6506,5506,61031,0002,311.19
1988-07-266,8006,8006,6706,67046,0002,332.17
1988-07-256,8007,0006,8006,80062,0002,377.62
1988-07-236,3006,7006,3006,70054,0002,342.66
1988-07-226,3006,3006,2206,22032,0002,174.83
1988-07-216,2006,3006,2006,25031,0002,185.31
1988-07-206,1106,1506,1106,1504,0002,150.35
1988-07-196,0906,1006,0506,10032,0002,132.87
1988-07-186,1506,2206,1006,10093,0002,132.87
1988-07-156,3006,3106,1006,100180,0002,132.87
1988-07-146,3406,3506,2506,35084,0002,220.28
1988-07-136,4006,4006,3006,350102,0002,220.28
1988-07-126,4506,4506,4006,40099,0002,237.76
1988-07-116,4506,4506,3706,45026,0002,255.24
1988-07-086,4206,4806,4106,48033,0002,265.73
1988-07-076,5006,5206,4906,490124,0002,269.23
1988-07-066,5706,5706,4506,460133,0002,258.74
1988-07-056,5606,6006,5006,600149,0002,307.69
1988-07-046,7006,7506,6606,66010,0002,328.67
1988-07-026,7006,7506,6606,75046,0002,360.14
1988-07-016,8006,9006,7306,75070,0002,360.14
1988-06-306,9006,9006,8006,90084,0002,412.59
1988-06-296,8906,9006,8006,90033,0002,412.59
1988-06-286,8706,9006,8006,90070,0002,412.59
1988-06-276,8006,9806,8006,98049,0002,440.56
1988-06-256,9006,9006,8706,90070,0002,412.59
1988-06-246,9006,9306,8806,93049,0002,423.08
1988-06-236,8906,9106,8806,91036,0002,416.08
1988-06-226,9006,9606,8606,890117,0002,409.09
1988-06-216,9006,9506,9006,95042,0002,430.07
1988-06-206,9106,9406,9106,91044,0002,416.08
1988-06-176,9106,9506,9106,91082,0002,416.08
1988-06-166,9506,9806,9106,91099,0002,416.08
1988-06-156,9407,0306,9206,95095,0002,430.07
1988-06-146,9006,9506,9006,94099,0002,426.57
1988-06-136,7906,9906,7906,95078,0002,430.07
1988-06-106,8106,8206,7506,75074,0002,360.14
1988-06-097,0007,0006,8006,840108,0002,391.61
1988-06-087,0507,1006,9106,910140,0002,416.08
1988-06-077,0507,0607,0507,050118,0002,465.03
1988-06-067,1107,1407,0507,050105,0002,465.03
1988-06-047,0607,0707,0507,06057,0002,468.53
1988-06-037,1407,1407,0607,07094,0002,472.03
1988-06-027,1407,1507,1007,14040,0002,496.50
1988-06-017,1607,1607,1107,11066,0002,486.01
1988-05-317,1607,1807,1507,15073,0002,500
1988-05-307,1807,2007,1507,19078,0002,513.99
1988-05-287,1607,2007,1507,20059,0002,517.48
1988-05-277,2407,2607,1807,260126,0002,538.46
1988-05-267,1807,2307,1207,220150,0002,524.48
1988-05-257,2507,2807,1807,180124,0002,510.49
1988-05-247,1907,2507,1607,23084,0002,527.97
1988-05-237,3007,3007,1507,160196,0002,503.50
1988-05-207,2507,3507,2107,250166,0002,534.97
1988-05-197,4407,4407,3007,35086,0002,569.93
1988-05-187,4907,4907,4007,450163,0002,604.90
1988-05-177,5407,5507,4407,440235,0002,601.40
1988-05-167,4007,4507,3807,44092,0002,601.40
1988-05-137,4707,4707,3707,40054,0002,587.41
1988-05-127,3607,4507,3507,37076,0002,576.92
1988-05-117,4007,6007,4007,500256,0002,622.38
1988-05-107,4007,5007,4007,50033,0002,622.38
1988-05-097,6007,6007,5007,50087,0002,622.38
1988-05-077,5507,6107,5207,60026,0002,657.34
1988-05-067,6407,6507,5507,55085,0002,639.86
1988-05-027,6007,6407,5407,64066,0002,671.33
1988-04-307,6007,6507,5707,640188,0002,671.33
1988-04-287,6407,6407,5507,600434,0002,657.34
1988-04-277,5507,6507,5007,5901,336,9992,653.85
1988-04-267,1807,4007,1607,390737,0002,583.92
1988-04-257,2007,2007,1107,11082,0002,486.01
1988-04-237,2607,2607,1107,11075,0002,486.01
1988-04-227,2907,2907,2007,20085,0002,517.48
1988-04-217,2007,3007,2007,270109,0002,541.96
1988-04-207,1507,3007,1007,200123,0002,517.48
1988-04-197,1007,2407,0807,08067,0002,475.52
1988-04-187,2007,2107,1507,15056,0002,500
1988-04-157,2007,2707,1507,22092,0002,524.48
1988-04-147,3507,3507,2507,300150,0002,552.45
1988-04-137,3507,3807,3407,35059,0002,569.93
1988-04-127,3007,4107,3007,390112,0002,583.92
1988-04-117,4507,4607,3807,39044,0002,583.92
1988-04-087,3807,4807,3607,480182,0002,615.38
1988-04-077,4707,5107,4207,480311,0002,615.38
1988-04-067,3107,4007,3007,400110,0002,587.41
1988-04-057,3907,4007,2507,25090,0002,534.97
1988-04-047,4407,4407,3007,310103,0002,555.94
1988-04-027,4407,4707,4107,450136,0002,604.90
1988-04-017,4507,4907,3307,400762,0002,587.41
1988-03-317,1007,2507,1007,25060,0002,534.97
1988-03-307,2107,3007,1507,25083,0002,534.97
1988-03-297,0907,2007,0907,200114,0002,517.48
1988-03-287,1507,1507,0007,150181,0002,500
1988-03-267,3507,4007,2307,270249,0002,310.87
1988-03-257,4007,4507,3507,410222,0002,355.37
1988-03-247,4507,5007,4007,450145,0002,368.09
1988-03-237,4007,5007,3407,400158,0002,352.19
1988-03-227,5907,5907,4007,500214,0002,383.98
1988-03-187,5007,6307,5007,550145,0002,399.87
1988-03-177,4007,5007,3207,500110,0002,383.98
1988-03-167,4207,5007,4007,400152,0002,352.19
1988-03-157,4007,4907,3507,49088,0002,380.80
1988-03-147,5007,5007,4007,400205,0002,352.19
1988-03-117,6307,6307,5007,600316,0002,415.77
1988-03-107,6607,7007,5507,650140,0002,431.66
1988-03-097,6707,7007,6107,650192,0002,431.66
1988-03-087,7507,8407,6707,670173,0002,438.02
1988-03-077,8307,8307,6507,750164,0002,463.45
1988-03-058,0008,0007,7807,780158,0002,472.98
1988-03-047,9007,9507,7507,900227,0002,511.13
1988-03-037,8107,9007,7507,880181,0002,504.77
1988-03-028,0308,0307,7107,950376,0002,527.02
1988-03-018,1508,1808,0008,050361,0002,558.80
1988-02-298,2408,2408,0808,150572,0002,590.59
1988-02-278,1008,3008,0608,1801,438,9992,600.13
1988-02-267,7008,1107,6508,0201,337,9992,549.27
1988-02-257,7907,7907,6107,620323,0002,422.12
1988-02-247,5007,7007,4007,700371,0002,447.55
1988-02-237,5507,7007,4807,550500,0002,399.87
1988-02-227,7507,7507,5507,550321,0002,399.87
1988-02-197,7507,8707,6607,750943,0002,463.45
1988-02-187,7307,9607,6607,8302,326,9992,488.87
1988-02-177,7007,8007,5807,6802,053,9992,441.20
1988-02-167,3107,5907,1607,540773,0002,396.69
1988-02-157,4807,4907,3107,310191,0002,323.59
1988-02-127,5607,5607,4007,490583,0002,380.80
1988-02-107,5407,6507,4107,540951,0002,396.69
1988-02-097,4807,6007,4307,500479,0002,383.98
1988-02-087,6907,7507,5107,550524,0002,399.87
1988-02-067,4007,7007,3607,7001,102,9992,447.55
1988-02-057,3807,4807,2507,300768,0002,320.41
1988-02-047,3307,7307,3007,4804,045,9982,377.62
1988-02-036,8507,4806,8507,3903,302,9982,349.01
1988-02-026,7706,8806,6606,8001,098,9992,161.47
1988-02-016,6506,9906,6006,7702,690,9992,151.94
1988-01-306,0306,6006,0306,5001,358,9992,066.12
1988-01-295,8205,9505,8205,93075,0001,884.93
1988-01-285,7905,8805,7805,80052,0001,843.61
1988-01-275,7005,8705,7005,80032,0001,843.61
1988-01-265,9405,9905,8905,89092,0001,872.22
1988-01-256,0006,0005,9205,95048,0001,891.29
1988-01-235,9006,0405,9006,00093,0001,907.18
1988-01-225,7205,8505,7205,85034,0001,859.50
1988-01-215,7505,8005,7005,71046,0001,815
1988-01-205,8005,8005,7005,75046,0001,827.72
1988-01-195,8005,8505,8005,80051,0001,843.61
1988-01-185,9006,0505,8505,85045,0001,859.50
1988-01-145,7006,0005,7005,80028,0001,843.61
1988-01-135,8005,8105,7705,80033,0001,843.61
1988-01-125,8005,8405,7105,80028,0001,843.61
1988-01-115,8105,8305,8005,80032,0001,843.61
1988-01-085,9005,9005,8605,87026,0001,865.86
1988-01-076,0006,0005,9005,90048,0001,875.40
1988-01-066,0006,0005,8506,000118,0001,907.18
1988-01-056,1006,1005,9005,90046,0001,875.40
1988-01-046,1506,1806,0006,05074,0001,923.08

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