5938 (株)LIXIL の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	2,740	2,750	2,720	2,720	44,000	2,720
1992-12-29	2,750	2,750	2,730	2,740	100,000	2,740
1992-12-28	2,780	2,780	2,750	2,750	269,000	2,750
1992-12-25	2,780	2,780	2,750	2,750	90,000	2,750
1992-12-24	2,790	2,790	2,770	2,780	126,000	2,780
1992-12-22	2,750	2,790	2,740	2,790	150,000	2,790
1992-12-21	2,790	2,790	2,750	2,770	162,000	2,770
1992-12-18	2,770	2,790	2,760	2,760	318,000	2,760
1992-12-17	2,750	2,770	2,750	2,750	179,000	2,750
1992-12-16	2,790	2,800	2,760	2,770	195,000	2,770
1992-12-15	2,790	2,800	2,760	2,770	137,000	2,770
1992-12-14	2,790	2,800	2,760	2,800	119,000	2,800
1992-12-11	2,800	2,820	2,790	2,790	226,000	2,790
1992-12-10	2,810	2,840	2,810	2,840	652,000	2,840
1992-12-09	2,760	2,800	2,760	2,780	422,000	2,780
1992-12-08	2,720	2,750	2,710	2,750	162,000	2,750
1992-12-07	2,760	2,760	2,730	2,730	211,000	2,730
1992-12-04	2,720	2,750	2,720	2,750	145,000	2,750
1992-12-03	2,760	2,770	2,740	2,750	233,000	2,750
1992-12-02	2,760	2,780	2,740	2,760	336,000	2,760
1992-12-01	2,800	2,810	2,760	2,780	644,000	2,780
1992-11-30	2,750	2,790	2,710	2,770	606,000	2,770
1992-11-27	2,710	2,750	2,700	2,720	354,000	2,720
1992-11-26	2,730	2,730	2,700	2,720	348,000	2,720
1992-11-25	2,700	2,700	2,660	2,700	167,000	2,700
1992-11-24	2,720	2,720	2,670	2,680	155,000	2,680
1992-11-20	2,680	2,700	2,650	2,700	216,000	2,700
1992-11-19	2,700	2,720	2,670	2,680	239,000	2,680
1992-11-18	2,560	2,670	2,560	2,670	267,000	2,670
1992-11-17	2,550	2,560	2,540	2,560	50,000	2,560
1992-11-16	2,570	2,590	2,570	2,580	71,000	2,580
1992-11-13	2,580	2,590	2,550	2,590	99,000	2,590
1992-11-12	2,550	2,600	2,520	2,540	133,000	2,540
1992-11-11	2,630	2,630	2,550	2,550	121,000	2,550
1992-11-10	2,620	2,630	2,600	2,630	45,000	2,630
1992-11-09	2,620	2,630	2,580	2,630	89,000	2,630
1992-11-06	2,650	2,660	2,620	2,620	99,000	2,620
1992-11-05	2,710	2,730	2,680	2,690	158,000	2,690
1992-11-04	2,640	2,740	2,620	2,730	130,000	2,730
1992-11-02	2,650	2,650	2,580	2,610	196,000	2,610
1992-10-30	2,740	2,740	2,650	2,650	149,000	2,650
1992-10-29	2,760	2,780	2,750	2,750	479,000	2,750
1992-10-28	2,700	2,800	2,700	2,750	316,000	2,750
1992-10-27	2,700	2,700	2,660	2,700	48,000	2,700
1992-10-26	2,700	2,730	2,700	2,720	56,000	2,720
1992-10-23	2,720	2,720	2,660	2,700	37,000	2,700
1992-10-22	2,700	2,730	2,700	2,730	109,000	2,730
1992-10-21	2,690	2,700	2,680	2,690	84,000	2,690
1992-10-20	2,720	2,720	2,680	2,690	266,000	2,690
1992-10-19	2,740	2,750	2,720	2,730	89,000	2,730
1992-10-16	2,750	2,770	2,740	2,740	197,000	2,740
1992-10-15	2,790	2,790	2,750	2,750	173,000	2,750
1992-10-14	2,790	2,790	2,770	2,790	177,000	2,790
1992-10-13	2,770	2,790	2,760	2,780	170,000	2,780
1992-10-12	2,780	2,790	2,750	2,770	126,000	2,770
1992-10-09	2,720	2,760	2,700	2,750	200,000	2,750
1992-10-08	2,700	2,740	2,680	2,720	163,000	2,720
1992-10-07	2,680	2,740	2,670	2,700	148,000	2,700
1992-10-06	2,670	2,680	2,660	2,660	94,000	2,660
1992-10-05	2,670	2,680	2,660	2,670	90,000	2,670
1992-10-02	2,630	2,700	2,620	2,700	370,000	2,700
1992-10-01	2,610	2,620	2,560	2,610	180,000	2,610
1992-09-30	2,590	2,590	2,550	2,590	65,000	2,590
1992-09-29	2,600	2,610	2,560	2,590	217,000	2,590
1992-09-28	2,570	2,570	2,530	2,560	22,000	2,560
1992-09-25	2,620	2,630	2,610	2,630	196,000	2,630
1992-09-24	2,620	2,620	2,580	2,590	128,000	2,590
1992-09-22	2,600	2,620	2,580	2,580	146,000	2,580
1992-09-21	2,580	2,600	2,580	2,590	82,000	2,590
1992-09-18	2,550	2,570	2,500	2,570	129,000	2,570
1992-09-17	2,510	2,550	2,500	2,550	58,000	2,550
1992-09-16	2,530	2,540	2,500	2,530	122,000	2,530
1992-09-14	2,510	2,540	2,510	2,540	69,000	2,540
1992-09-11	2,540	2,560	2,520	2,520	117,000	2,520
1992-09-10	2,500	2,590	2,480	2,580	294,000	2,580
1992-09-09	2,460	2,500	2,410	2,470	145,000	2,470
1992-09-08	2,560	2,580	2,500	2,500	257,000	2,500
1992-09-07	2,630	2,660	2,600	2,600	90,000	2,600
1992-09-04	2,740	2,740	2,610	2,670	201,000	2,670
1992-09-03	2,670	2,740	2,650	2,720	127,000	2,720
1992-09-02	2,650	2,670	2,620	2,660	81,000	2,660
1992-09-01	2,700	2,740	2,660	2,660	66,000	2,660
1992-08-31	2,720	2,760	2,660	2,740	165,000	2,740
1992-08-28	2,650	2,790	2,640	2,740	292,000	2,740
1992-08-27	2,580	2,670	2,560	2,660	161,000	2,660
1992-08-26	2,490	2,550	2,470	2,500	172,000	2,500
1992-08-25	2,440	2,490	2,400	2,450	123,000	2,450
1992-08-24	2,390	2,510	2,380	2,460	372,000	2,460
1992-08-21	2,120	2,300	2,100	2,300	197,000	2,300
1992-08-20	1,950	2,040	1,930	2,000	345,000	2,000
1992-08-19	1,990	2,020	1,880	1,930	392,000	1,930
1992-08-18	2,050	2,050	1,990	2,000	136,000	2,000
1992-08-17	2,030	2,060	2,010	2,050	105,000	2,050
1992-08-14	2,030	2,030	1,960	2,000	200,000	2,000
1992-08-13	2,000	2,060	2,000	2,040	105,000	2,040
1992-08-12	2,100	2,120	1,990	1,990	201,000	1,990
1992-08-11	2,310	2,310	2,100	2,140	190,000	2,140
1992-08-10	2,300	2,310	2,240	2,270	126,000	2,270
1992-08-07	2,600	2,600	2,400	2,400	110,000	2,400
1992-08-06	2,600	2,610	2,600	2,610	51,000	2,610
1992-08-05	2,620	2,630	2,590	2,620	98,000	2,620
1992-08-04	2,610	2,630	2,600	2,600	65,000	2,600
1992-08-03	2,610	2,650	2,590	2,650	62,000	2,650
1992-07-31	2,490	2,600	2,490	2,590	104,000	2,590
1992-07-30	2,460	2,480	2,400	2,480	74,000	2,480
1992-07-29	2,560	2,560	2,400	2,440	85,000	2,440
1992-07-28	2,550	2,550	2,520	2,520	97,000	2,520
1992-07-27	2,600	2,600	2,530	2,590	318,000	2,590
1992-07-24	2,560	2,560	2,510	2,520	99,000	2,520
1992-07-23	2,500	2,600	2,480	2,600	139,000	2,600
1992-07-22	2,560	2,560	2,470	2,510	157,000	2,510
1992-07-21	2,500	2,530	2,500	2,520	118,000	2,520
1992-07-20	2,500	2,540	2,460	2,500	315,000	2,500
1992-07-17	2,690	2,690	2,630	2,630	121,000	2,630
1992-07-16	2,750	2,750	2,700	2,700	150,000	2,700
1992-07-15	2,750	2,760	2,710	2,750	190,000	2,750
1992-07-14	2,800	2,810	2,750	2,750	142,000	2,750
1992-07-13	2,820	2,820	2,780	2,800	132,000	2,800
1992-07-10	2,850	2,860	2,800	2,800	237,000	2,800
1992-07-09	2,800	2,830	2,800	2,830	138,000	2,830
1992-07-08	2,730	2,780	2,730	2,780	72,000	2,780
1992-07-07	2,810	2,810	2,770	2,800	50,000	2,800
1992-07-06	2,840	2,840	2,810	2,820	40,000	2,820
1992-07-03	2,800	2,840	2,760	2,810	120,000	2,810
1992-07-02	2,750	2,800	2,730	2,790	133,000	2,790
1992-07-01	2,700	2,710	2,680	2,710	120,000	2,710
1992-06-30	2,700	2,750	2,690	2,700	157,000	2,700
1992-06-29	2,700	2,720	2,680	2,680	123,000	2,680
1992-06-26	2,780	2,780	2,720	2,720	139,000	2,720
1992-06-25	2,720	2,770	2,700	2,740	153,000	2,740
1992-06-24	2,780	2,800	2,720	2,770	94,000	2,770
1992-06-23	2,760	2,800	2,760	2,800	112,000	2,800
1992-06-22	2,800	2,800	2,780	2,800	79,000	2,800
1992-06-19	2,800	2,810	2,760	2,800	145,000	2,800
1992-06-18	2,770	2,850	2,750	2,810	166,000	2,810
1992-06-17	2,890	2,890	2,840	2,850	161,000	2,850
1992-06-16	2,870	2,880	2,850	2,880	143,000	2,880
1992-06-15	2,870	2,900	2,850	2,900	105,000	2,900
1992-06-12	2,940	2,940	2,880	2,900	220,000	2,900
1992-06-11	2,870	2,900	2,860	2,900	166,000	2,900
1992-06-10	2,880	2,900	2,850	2,880	183,000	2,880
1992-06-09	2,880	2,890	2,870	2,880	63,000	2,880
1992-06-08	2,870	2,880	2,850	2,880	126,000	2,880
1992-06-05	2,850	2,870	2,830	2,870	83,000	2,870
1992-06-04	2,900	2,900	2,870	2,890	122,000	2,890
1992-06-03	2,910	2,950	2,890	2,920	531,000	2,920
1992-06-02	2,890	2,930	2,890	2,910	238,000	2,910
1992-06-01	2,890	2,920	2,870	2,890	125,000	2,890
1992-05-29	2,820	2,890	2,820	2,890	246,000	2,890
1992-05-28	2,820	2,830	2,800	2,810	129,000	2,810
1992-05-27	2,840	2,840	2,790	2,830	155,000	2,830
1992-05-26	2,850	2,850	2,820	2,850	221,000	2,850
1992-05-25	2,810	2,860	2,800	2,850	275,000	2,850
1992-05-22	2,830	2,840	2,810	2,810	154,000	2,810
1992-05-21	2,830	2,890	2,820	2,830	117,000	2,830
1992-05-20	2,940	2,950	2,880	2,880	153,000	2,880
1992-05-19	2,850	2,900	2,820	2,900	125,000	2,900
1992-05-18	2,830	2,850	2,810	2,810	72,000	2,810
1992-05-15	2,910	2,910	2,790	2,850	206,000	2,850
1992-05-14	2,950	2,990	2,930	2,930	370,000	2,930
1992-05-13	2,920	2,960	2,890	2,960	529,000	2,960
1992-05-12	2,850	2,920	2,850	2,920	411,000	2,920
1992-05-11	2,790	2,810	2,760	2,810	115,000	2,810
1992-05-08	2,790	2,820	2,770	2,790	167,000	2,790
1992-05-07	2,740	2,800	2,700	2,800	401,000	2,800
1992-05-06	2,640	2,710	2,630	2,700	246,000	2,700
1992-05-01	2,540	2,640	2,540	2,600	166,000	2,600
1992-04-30	2,560	2,590	2,520	2,580	109,000	2,580
1992-04-28	2,540	2,570	2,530	2,550	55,000	2,550
1992-04-27	2,590	2,590	2,530	2,530	88,000	2,530
1992-04-24	2,590	2,590	2,510	2,510	98,000	2,510
1992-04-23	2,590	2,600	2,550	2,600	87,000	2,600
1992-04-22	2,640	2,640	2,570	2,630	95,000	2,630
1992-04-21	2,570	2,600	2,540	2,600	61,000	2,600
1992-04-20	2,620	2,630	2,580	2,600	83,000	2,600
1992-04-17	2,650	2,650	2,610	2,620	149,000	2,620
1992-04-16	2,640	2,690	2,620	2,650	297,000	2,650
1992-04-15	2,570	2,630	2,570	2,600	222,000	2,600
1992-04-14	2,520	2,560	2,510	2,560	91,000	2,560
1992-04-13	2,610	2,610	2,510	2,510	67,000	2,510
1992-04-10	2,450	2,610	2,450	2,610	221,000	2,610
1992-04-09	2,280	2,410	2,280	2,410	135,000	2,410
1992-04-08	2,410	2,410	2,310	2,310	142,000	2,310
1992-04-07	2,500	2,500	2,450	2,450	125,000	2,450
1992-04-06	2,510	2,510	2,460	2,500	57,000	2,500
1992-04-03	2,480	2,500	2,410	2,470	182,000	2,470
1992-04-02	2,550	2,550	2,400	2,450	207,000	2,450
1992-04-01	2,550	2,580	2,500	2,580	307,000	2,580
1992-03-31	2,500	2,540	2,480	2,520	125,000	2,520
1992-03-30	2,510	2,510	2,470	2,480	76,000	2,480
1992-03-27	2,560	2,580	2,510	2,520	122,000	2,520
1992-03-26	2,630	2,630	2,550	2,600	95,000	2,600
1992-03-25	2,590	2,590	2,530	2,560	97,000	2,560
1992-03-24	2,530	2,550	2,500	2,550	174,000	2,550
1992-03-23	2,580	2,600	2,500	2,500	83,000	2,500
1992-03-19	2,550	2,590	2,500	2,580	222,000	2,580
1992-03-18	2,600	2,600	2,500	2,540	109,000	2,540
1992-03-17	2,620	2,620	2,550	2,600	69,000	2,600
1992-03-16	2,670	2,670	2,580	2,610	133,000	2,610
1992-03-13	2,670	2,690	2,640	2,670	190,000	2,670
1992-03-12	2,620	2,650	2,590	2,640	62,000	2,640
1992-03-11	2,620	2,650	2,590	2,650	138,000	2,650
1992-03-10	2,650	2,650	2,610	2,650	153,000	2,650
1992-03-09	2,660	2,660	2,650	2,650	37,000	2,650
1992-03-06	2,680	2,710	2,660	2,690	55,000	2,690
1992-03-05	2,740	2,740	2,680	2,720	58,000	2,720
1992-03-04	2,730	2,760	2,710	2,750	55,000	2,750
1992-03-03	2,740	2,790	2,660	2,770	166,000	2,770
1992-03-02	2,740	2,740	2,700	2,720	108,000	2,720
1992-02-28	2,640	2,700	2,640	2,700	102,000	2,700
1992-02-27	2,700	2,710	2,640	2,640	47,000	2,640
1992-02-26	2,700	2,700	2,650	2,690	122,000	2,690
1992-02-25	2,670	2,680	2,650	2,660	95,000	2,660
1992-02-24	2,750	2,780	2,690	2,690	77,000	2,690
1992-02-21	2,740	2,780	2,730	2,740	75,000	2,740
1992-02-20	2,740	2,760	2,720	2,760	98,000	2,760
1992-02-19	2,740	2,760	2,730	2,750	93,000	2,750
1992-02-18	2,790	2,790	2,740	2,760	122,000	2,760
1992-02-17	2,720	2,780	2,710	2,780	181,000	2,780
1992-02-14	2,700	2,740	2,700	2,720	104,000	2,720
1992-02-13	2,760	2,780	2,690	2,740	115,000	2,740
1992-02-12	2,810	2,810	2,740	2,800	40,000	2,800
1992-02-10	2,780	2,820	2,700	2,820	170,000	2,820
1992-02-07	2,850	2,850	2,750	2,780	84,000	2,780
1992-02-06	2,820	2,900	2,810	2,860	264,000	2,860
1992-02-05	2,760	2,790	2,740	2,780	111,000	2,780
1992-02-04	2,700	2,800	2,690	2,730	300,000	2,730
1992-02-03	2,680	2,700	2,640	2,700	321,000	2,700
1992-01-31	2,590	2,630	2,570	2,600	154,000	2,600
1992-01-30	2,500	2,580	2,500	2,580	118,000	2,580
1992-01-29	2,510	2,530	2,500	2,510	153,000	2,510
1992-01-28	2,480	2,530	2,480	2,520	204,000	2,520
1992-01-27	2,600	2,600	2,460	2,460	157,000	2,460
1992-01-24	2,620	2,650	2,580	2,610	139,000	2,610
1992-01-23	2,630	2,700	2,610	2,700	316,000	2,700
1992-01-22	2,570	2,650	2,510	2,650	205,000	2,650
1992-01-21	2,550	2,600	2,530	2,600	126,000	2,600
1992-01-20	2,520	2,580	2,510	2,580	92,000	2,580
1992-01-17	2,640	2,640	2,590	2,600	134,000	2,600
1992-01-16	2,660	2,670	2,500	2,660	170,000	2,660
1992-01-14	2,590	2,640	2,560	2,630	122,000	2,630
1992-01-13	2,570	2,590	2,530	2,590	84,000	2,590
1992-01-10	2,610	2,620	2,600	2,600	103,000	2,600
1992-01-09	2,630	2,640	2,580	2,640	45,000	2,640
1992-01-08	2,690	2,700	2,630	2,670	86,000	2,670
1992-01-07	2,730	2,730	2,680	2,720	108,000	2,720
1992-01-06	2,710	2,760	2,710	2,720	58,000	2,720

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