5938 (株)LIXIL の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-301,8401,8401,8201,83524,0001,835
1999-12-291,8501,8601,8101,83075,0001,830
1999-12-281,8791,8791,8561,85639,0001,856
1999-12-272,0502,0501,9001,969238,0001,969
1999-12-241,8631,8631,8301,860186,0001,860
1999-12-221,9311,9311,8611,873108,0001,873
1999-12-211,9281,9281,9001,907106,0001,907
1999-12-201,9491,9491,9251,930165,0001,930
1999-12-171,9431,9501,9301,949290,0001,949
1999-12-161,9891,9891,9201,943207,0001,943
1999-12-151,9901,9901,9751,989247,0001,989
1999-12-141,9101,9201,8501,900240,0001,900
1999-12-132,0302,0301,9101,910287,0001,910
1999-12-102,0852,0851,9702,030583,0002,030
1999-12-091,9202,0501,8902,050612,0002,050
1999-12-081,8901,9461,8701,901423,0001,901
1999-12-071,7901,8501,7801,840506,0001,840
1999-12-061,9201,9201,8331,850634,0001,850
1999-12-031,9101,9801,9081,966436,0001,966
1999-12-021,9211,9451,9191,940700,0001,940
1999-12-011,8651,9561,8351,950499,0001,950
1999-11-301,7901,8801,7901,835401,0001,835
1999-11-291,8111,8291,7311,814671,0001,814
1999-11-261,9191,9701,8711,871315,0001,871
1999-11-251,9791,9791,8941,919238,0001,919
1999-11-242,0402,0401,9711,982371,0001,982
1999-11-222,1802,1802,0552,055229,0002,055
1999-11-192,1952,2202,0502,220314,0002,220
1999-11-182,1502,2002,1252,200310,0002,200
1999-11-172,0302,0802,0002,070324,0002,070
1999-11-161,9402,0501,9402,030340,0002,030
1999-11-151,9802,0401,9101,910345,0001,910
1999-11-122,0852,1402,0102,045236,0002,045
1999-11-112,1902,2002,1102,165240,0002,165
1999-11-102,1102,2002,0952,200173,0002,200
1999-11-092,0852,1402,0852,125184,0002,125
1999-11-082,1202,1452,0602,085484,0002,085
1999-11-052,1252,1752,0502,125386,0002,125
1999-11-042,2852,3252,1002,105445,0002,105
1999-11-022,3202,3202,0802,205247,0002,205
1999-11-012,3502,3502,2852,300162,0002,300
1999-10-292,2302,3502,2052,335557,0002,335
1999-10-282,0952,1201,9702,000658,0002,000
1999-10-272,3002,3202,1252,135273,0002,135
1999-10-262,3402,3402,2652,300203,0002,300
1999-10-252,3352,3402,3052,315156,0002,315
1999-10-222,4252,4252,3902,415170,0002,415
1999-10-212,4202,4252,3602,400229,0002,400
1999-10-202,4002,4302,4002,405220,0002,405
1999-10-192,4202,4702,3602,415212,0002,415
1999-10-182,3902,4602,3902,420198,0002,420
1999-10-152,3152,4502,3152,430239,0002,430
1999-10-142,3002,3802,3002,380244,0002,380
1999-10-132,3652,3652,3002,300192,0002,300
1999-10-122,3302,3502,3102,325132,0002,325
1999-10-082,3552,3602,3102,350212,0002,350
1999-10-072,3602,4002,3502,390240,0002,390
1999-10-062,4002,4002,3002,300303,0002,300
1999-10-052,4152,4402,3802,395188,0002,395
1999-10-042,4752,4752,3852,400159,0002,400
1999-10-012,4102,4752,3902,395212,0002,395
1999-09-302,4202,4902,4152,490344,0002,490
1999-09-292,3802,4202,3602,395100,0002,395
1999-09-282,4302,4352,3752,42087,0002,420
1999-09-272,3452,3602,3302,350187,0002,350
1999-09-242,3002,3402,3002,320428,0002,320
1999-09-222,5802,5902,4852,490428,0002,490
1999-09-212,5802,6202,5302,620255,0002,620
1999-09-202,5902,5952,5402,580529,0002,580
1999-09-172,6452,6452,5802,610586,0002,610
1999-09-162,6802,7202,6502,685452,0002,685
1999-09-142,7452,7702,6552,710579,0002,710
1999-09-132,6302,7802,6152,780632,0002,780
1999-09-102,5402,6552,5002,615943,0002,615
1999-09-092,5402,5402,4302,465478,0002,465
1999-09-082,4302,4302,3702,380178,0002,380
1999-09-072,4502,4502,3902,435258,0002,435
1999-09-062,4702,4752,4502,455213,0002,455
1999-09-032,4002,4652,4002,430248,0002,430
1999-09-022,4202,4202,3452,355298,0002,355
1999-09-012,2752,3402,2752,300369,0002,300
1999-08-312,3052,3202,2502,250355,0002,250
1999-08-302,3402,3802,3152,340115,0002,340
1999-08-272,3602,3852,3352,340294,0002,340
1999-08-262,3852,3952,3602,360326,0002,360
1999-08-252,4802,4802,4002,450133,0002,450
1999-08-242,5202,5202,4752,500144,0002,500
1999-08-232,5002,5802,4852,530291,0002,530
1999-08-202,4052,4602,4052,420160,0002,420
1999-08-192,4052,4102,3952,405103,0002,405
1999-08-182,4302,4502,4102,445208,0002,445
1999-08-172,4202,4502,4102,430258,0002,430
1999-08-162,4752,4852,4702,470137,0002,470
1999-08-132,4502,4802,4302,460359,0002,460
1999-08-122,4002,5202,4002,520144,0002,520
1999-08-112,4852,4852,3502,360372,0002,360
1999-08-102,5102,5502,4502,465186,0002,465
1999-08-092,5202,5502,5152,550184,0002,550
1999-08-062,5052,5252,4902,525178,0002,525
1999-08-052,5602,5602,4502,510115,0002,510
1999-08-042,5652,5702,4802,520207,0002,520
1999-08-032,6402,6402,5652,580141,0002,580
1999-08-022,5902,6202,5802,600136,0002,600
1999-07-302,5502,6402,5502,630108,0002,630
1999-07-292,6502,6502,5302,590159,0002,590
1999-07-282,5702,5902,5502,565110,0002,565
1999-07-272,6202,6202,5502,550176,0002,550
1999-07-262,6252,6252,5502,590380,0002,590
1999-07-232,5802,6402,5752,585513,0002,585
1999-07-222,7902,7902,6802,730773,0002,730
1999-07-212,7002,8202,7002,795612,0002,795
1999-07-192,7002,7102,6852,705356,0002,705
1999-07-162,8102,8102,7252,725384,0002,725
1999-07-152,7602,8202,7502,785286,0002,785
1999-07-142,7602,8202,7002,820378,0002,820
1999-07-132,7402,8202,7002,745798,0002,745
1999-07-122,7302,7302,6602,660435,0002,660
1999-07-092,6552,7802,6552,7351,399,0002,735
1999-07-082,4752,6202,4652,615859,0002,615
1999-07-072,4652,4902,4502,475184,0002,475
1999-07-062,4302,4302,4002,415268,0002,415
1999-07-052,4552,4702,4302,430303,0002,430
1999-07-022,4502,4652,4202,430691,0002,430
1999-07-012,4052,4552,3702,425328,0002,425
1999-06-302,3952,4002,3202,325260,0002,325
1999-06-292,3702,4002,3602,395243,0002,395
1999-06-282,3502,3802,3502,365205,0002,365
1999-06-252,3402,3602,3352,345220,0002,345
1999-06-242,3802,3802,3202,340365,0002,340
1999-06-232,4302,4352,3302,330274,0002,330
1999-06-222,5102,5152,4202,435397,0002,435
1999-06-212,4902,5002,4652,500206,0002,500
1999-06-182,4652,4702,4352,460207,0002,460
1999-06-172,4502,4702,4452,455236,0002,455
1999-06-162,4302,4702,4202,445386,0002,445
1999-06-152,4202,4302,3502,370398,0002,370
1999-06-142,4102,4102,2602,260181,0002,260
1999-06-112,3902,4202,3202,330535,0002,330
1999-06-102,3902,3902,3502,380113,0002,380
1999-06-092,3402,3952,3402,37571,0002,375
1999-06-082,3952,3952,3152,365201,0002,365
1999-06-072,3402,4302,3352,400181,0002,400
1999-06-042,3402,3452,2652,300198,0002,300
1999-06-032,3402,3652,3402,345123,0002,345
1999-06-022,4002,4002,3352,365152,0002,365
1999-06-012,3502,3702,3302,365110,0002,365
1999-05-312,3602,3852,3102,310133,0002,310
1999-05-282,3502,3602,3202,325166,0002,325
1999-05-272,4302,4302,3802,390115,0002,390
1999-05-262,4502,4502,3502,440430,0002,440
1999-05-252,4452,4952,4152,490399,0002,490
1999-05-242,4002,4602,3752,460261,0002,460
1999-05-212,3902,4102,3752,385365,0002,385
1999-05-202,3652,3652,3202,350306,0002,350
1999-05-192,2852,3402,2852,340500,0002,340
1999-05-182,3502,4002,3452,380456,0002,380
1999-05-172,2802,3452,2652,345258,0002,345
1999-05-142,3702,4102,3202,320332,0002,320
1999-05-132,3902,3902,3302,330282,0002,330
1999-05-122,3502,4002,2802,400388,0002,400
1999-05-112,3502,3552,2502,250213,0002,250
1999-05-102,4102,4402,3102,340476,0002,340
1999-05-072,3252,3702,3252,370914,0002,370
1999-05-062,2952,3302,2802,325735,0002,325
1999-04-302,2402,2402,2102,215217,0002,215
1999-04-282,2002,2402,2002,220419,0002,220
1999-04-272,1802,1902,1602,190355,0002,190
1999-04-262,1502,1802,1302,180368,0002,180
1999-04-232,1902,2002,1502,160381,0002,160
1999-04-222,3002,3002,2052,220311,0002,220
1999-04-212,2902,2952,2402,285378,0002,285
1999-04-202,2602,2702,2502,265325,0002,265
1999-04-192,2902,2902,2402,290315,0002,290
1999-04-162,1102,2502,1102,250633,0002,250
1999-04-152,1002,1252,0902,095376,0002,095
1999-04-142,1702,1702,1302,130500,0002,130
1999-04-132,2202,2302,1702,170311,0002,170
1999-04-122,2152,2202,2052,205186,0002,205
1999-04-092,2802,2952,2252,225518,0002,225
1999-04-082,3402,3402,2802,280651,0002,280
1999-04-072,3152,3302,2752,330193,0002,330
1999-04-062,2902,3252,2102,325335,0002,325
1999-04-052,3102,3402,2802,290139,0002,290
1999-04-022,3002,3352,3002,320356,0002,320
1999-04-012,1852,3202,1802,250492,0002,250
1999-03-312,2452,2452,1902,190211,0002,190
1999-03-302,2002,2052,1752,195204,0002,195
1999-03-292,1952,2102,1252,175332,0002,175
1999-03-262,1702,2302,1552,195251,0002,195
1999-03-252,1502,1652,1402,165340,0002,165
1999-03-242,0502,1452,0402,090169,0002,090
1999-03-232,1752,1752,0752,130247,0002,130
1999-03-192,1402,1602,0752,150443,0002,150
1999-03-182,1752,1752,1302,150592,0002,150
1999-03-172,1302,1652,1302,165550,0002,165
1999-03-162,0602,1152,0602,115885,0002,115
1999-03-151,9892,0451,9862,035846,0002,035
1999-03-121,9871,9871,9511,969384,0001,969
1999-03-111,9521,9611,9351,938606,0001,938
1999-03-101,9291,9451,9291,940767,0001,940
1999-03-091,9201,9211,9101,920259,0001,920
1999-03-081,9351,9351,9201,920348,0001,920
1999-03-051,9351,9451,9251,935612,0001,935
1999-03-041,9101,9501,9101,934249,0001,934
1999-03-031,9011,9101,8561,910363,0001,910
1999-03-021,9401,9431,9001,929274,0001,929
1999-03-011,9201,9491,9081,929236,0001,929
1999-02-261,8701,9201,8701,900238,0001,900
1999-02-251,9221,9391,8901,900730,0001,900
1999-02-241,9101,9401,9101,940334,0001,940
1999-02-231,9201,9401,9151,933636,0001,933
1999-02-221,9631,9751,9121,950526,0001,950
1999-02-192,0502,0501,9851,993346,0001,993
1999-02-182,0402,0502,0152,05097,0002,050
1999-02-172,0502,0702,0252,050221,0002,050
1999-02-161,9742,0601,9742,060166,0002,060
1999-02-151,9381,9701,9381,970137,0001,970
1999-02-122,0352,0351,9801,998232,0001,998
1999-02-102,0302,0352,0002,025354,0002,025
1999-02-092,0902,0952,0502,050218,0002,050
1999-02-082,1202,1202,0802,08571,0002,085
1999-02-052,0452,1402,0452,140145,0002,140
1999-02-042,0902,1402,0752,085160,0002,085
1999-02-032,1102,1302,0902,120217,0002,120
1999-02-022,1002,1102,1002,110225,0002,110
1999-02-012,0802,1002,0752,100182,0002,100
1999-01-292,0852,0852,0602,080253,0002,080
1999-01-282,0602,0802,0302,060261,0002,060
1999-01-272,0702,0702,0502,055257,0002,055
1999-01-262,1002,1002,0752,090219,0002,090
1999-01-252,0652,0902,0452,070136,0002,070
1999-01-222,0902,1002,0902,090258,0002,090
1999-01-212,0702,0902,0602,080281,0002,080
1999-01-202,1402,1402,1002,130317,0002,130
1999-01-192,1652,1652,1352,140304,0002,140
1999-01-182,1302,1652,1052,165100,0002,165
1999-01-142,1002,1452,0902,145164,0002,145
1999-01-132,0352,0952,0352,080362,0002,080
1999-01-122,0402,0802,0402,055608,0002,055
1999-01-112,1202,1952,1202,160217,0002,160
1999-01-082,1202,1252,0802,120181,0002,120
1999-01-072,2102,2202,1402,140282,0002,140
1999-01-062,1102,1302,1002,130272,0002,130
1999-01-052,1552,1602,0702,110198,0002,110
1999-01-042,2602,2602,1502,15076,0002,150

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