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
1999-12-30	1,840	1,840	1,820	1,835	24,000	1,835
1999-12-29	1,850	1,860	1,810	1,830	75,000	1,830
1999-12-28	1,879	1,879	1,856	1,856	39,000	1,856
1999-12-27	2,050	2,050	1,900	1,969	238,000	1,969
1999-12-24	1,863	1,863	1,830	1,860	186,000	1,860
1999-12-22	1,931	1,931	1,861	1,873	108,000	1,873
1999-12-21	1,928	1,928	1,900	1,907	106,000	1,907
1999-12-20	1,949	1,949	1,925	1,930	165,000	1,930
1999-12-17	1,943	1,950	1,930	1,949	290,000	1,949
1999-12-16	1,989	1,989	1,920	1,943	207,000	1,943
1999-12-15	1,990	1,990	1,975	1,989	247,000	1,989
1999-12-14	1,910	1,920	1,850	1,900	240,000	1,900
1999-12-13	2,030	2,030	1,910	1,910	287,000	1,910
1999-12-10	2,085	2,085	1,970	2,030	583,000	2,030
1999-12-09	1,920	2,050	1,890	2,050	612,000	2,050
1999-12-08	1,890	1,946	1,870	1,901	423,000	1,901
1999-12-07	1,790	1,850	1,780	1,840	506,000	1,840
1999-12-06	1,920	1,920	1,833	1,850	634,000	1,850
1999-12-03	1,910	1,980	1,908	1,966	436,000	1,966
1999-12-02	1,921	1,945	1,919	1,940	700,000	1,940
1999-12-01	1,865	1,956	1,835	1,950	499,000	1,950
1999-11-30	1,790	1,880	1,790	1,835	401,000	1,835
1999-11-29	1,811	1,829	1,731	1,814	671,000	1,814
1999-11-26	1,919	1,970	1,871	1,871	315,000	1,871
1999-11-25	1,979	1,979	1,894	1,919	238,000	1,919
1999-11-24	2,040	2,040	1,971	1,982	371,000	1,982
1999-11-22	2,180	2,180	2,055	2,055	229,000	2,055
1999-11-19	2,195	2,220	2,050	2,220	314,000	2,220
1999-11-18	2,150	2,200	2,125	2,200	310,000	2,200
1999-11-17	2,030	2,080	2,000	2,070	324,000	2,070
1999-11-16	1,940	2,050	1,940	2,030	340,000	2,030
1999-11-15	1,980	2,040	1,910	1,910	345,000	1,910
1999-11-12	2,085	2,140	2,010	2,045	236,000	2,045
1999-11-11	2,190	2,200	2,110	2,165	240,000	2,165
1999-11-10	2,110	2,200	2,095	2,200	173,000	2,200
1999-11-09	2,085	2,140	2,085	2,125	184,000	2,125
1999-11-08	2,120	2,145	2,060	2,085	484,000	2,085
1999-11-05	2,125	2,175	2,050	2,125	386,000	2,125
1999-11-04	2,285	2,325	2,100	2,105	445,000	2,105
1999-11-02	2,320	2,320	2,080	2,205	247,000	2,205
1999-11-01	2,350	2,350	2,285	2,300	162,000	2,300
1999-10-29	2,230	2,350	2,205	2,335	557,000	2,335
1999-10-28	2,095	2,120	1,970	2,000	658,000	2,000
1999-10-27	2,300	2,320	2,125	2,135	273,000	2,135
1999-10-26	2,340	2,340	2,265	2,300	203,000	2,300
1999-10-25	2,335	2,340	2,305	2,315	156,000	2,315
1999-10-22	2,425	2,425	2,390	2,415	170,000	2,415
1999-10-21	2,420	2,425	2,360	2,400	229,000	2,400
1999-10-20	2,400	2,430	2,400	2,405	220,000	2,405
1999-10-19	2,420	2,470	2,360	2,415	212,000	2,415
1999-10-18	2,390	2,460	2,390	2,420	198,000	2,420
1999-10-15	2,315	2,450	2,315	2,430	239,000	2,430
1999-10-14	2,300	2,380	2,300	2,380	244,000	2,380
1999-10-13	2,365	2,365	2,300	2,300	192,000	2,300
1999-10-12	2,330	2,350	2,310	2,325	132,000	2,325
1999-10-08	2,355	2,360	2,310	2,350	212,000	2,350
1999-10-07	2,360	2,400	2,350	2,390	240,000	2,390
1999-10-06	2,400	2,400	2,300	2,300	303,000	2,300
1999-10-05	2,415	2,440	2,380	2,395	188,000	2,395
1999-10-04	2,475	2,475	2,385	2,400	159,000	2,400
1999-10-01	2,410	2,475	2,390	2,395	212,000	2,395
1999-09-30	2,420	2,490	2,415	2,490	344,000	2,490
1999-09-29	2,380	2,420	2,360	2,395	100,000	2,395
1999-09-28	2,430	2,435	2,375	2,420	87,000	2,420
1999-09-27	2,345	2,360	2,330	2,350	187,000	2,350
1999-09-24	2,300	2,340	2,300	2,320	428,000	2,320
1999-09-22	2,580	2,590	2,485	2,490	428,000	2,490
1999-09-21	2,580	2,620	2,530	2,620	255,000	2,620
1999-09-20	2,590	2,595	2,540	2,580	529,000	2,580
1999-09-17	2,645	2,645	2,580	2,610	586,000	2,610
1999-09-16	2,680	2,720	2,650	2,685	452,000	2,685
1999-09-14	2,745	2,770	2,655	2,710	579,000	2,710
1999-09-13	2,630	2,780	2,615	2,780	632,000	2,780
1999-09-10	2,540	2,655	2,500	2,615	943,000	2,615
1999-09-09	2,540	2,540	2,430	2,465	478,000	2,465
1999-09-08	2,430	2,430	2,370	2,380	178,000	2,380
1999-09-07	2,450	2,450	2,390	2,435	258,000	2,435
1999-09-06	2,470	2,475	2,450	2,455	213,000	2,455
1999-09-03	2,400	2,465	2,400	2,430	248,000	2,430
1999-09-02	2,420	2,420	2,345	2,355	298,000	2,355
1999-09-01	2,275	2,340	2,275	2,300	369,000	2,300
1999-08-31	2,305	2,320	2,250	2,250	355,000	2,250
1999-08-30	2,340	2,380	2,315	2,340	115,000	2,340
1999-08-27	2,360	2,385	2,335	2,340	294,000	2,340
1999-08-26	2,385	2,395	2,360	2,360	326,000	2,360
1999-08-25	2,480	2,480	2,400	2,450	133,000	2,450
1999-08-24	2,520	2,520	2,475	2,500	144,000	2,500
1999-08-23	2,500	2,580	2,485	2,530	291,000	2,530
1999-08-20	2,405	2,460	2,405	2,420	160,000	2,420
1999-08-19	2,405	2,410	2,395	2,405	103,000	2,405
1999-08-18	2,430	2,450	2,410	2,445	208,000	2,445
1999-08-17	2,420	2,450	2,410	2,430	258,000	2,430
1999-08-16	2,475	2,485	2,470	2,470	137,000	2,470
1999-08-13	2,450	2,480	2,430	2,460	359,000	2,460
1999-08-12	2,400	2,520	2,400	2,520	144,000	2,520
1999-08-11	2,485	2,485	2,350	2,360	372,000	2,360
1999-08-10	2,510	2,550	2,450	2,465	186,000	2,465
1999-08-09	2,520	2,550	2,515	2,550	184,000	2,550
1999-08-06	2,505	2,525	2,490	2,525	178,000	2,525
1999-08-05	2,560	2,560	2,450	2,510	115,000	2,510
1999-08-04	2,565	2,570	2,480	2,520	207,000	2,520
1999-08-03	2,640	2,640	2,565	2,580	141,000	2,580
1999-08-02	2,590	2,620	2,580	2,600	136,000	2,600
1999-07-30	2,550	2,640	2,550	2,630	108,000	2,630
1999-07-29	2,650	2,650	2,530	2,590	159,000	2,590
1999-07-28	2,570	2,590	2,550	2,565	110,000	2,565
1999-07-27	2,620	2,620	2,550	2,550	176,000	2,550
1999-07-26	2,625	2,625	2,550	2,590	380,000	2,590
1999-07-23	2,580	2,640	2,575	2,585	513,000	2,585
1999-07-22	2,790	2,790	2,680	2,730	773,000	2,730
1999-07-21	2,700	2,820	2,700	2,795	612,000	2,795
1999-07-19	2,700	2,710	2,685	2,705	356,000	2,705
1999-07-16	2,810	2,810	2,725	2,725	384,000	2,725
1999-07-15	2,760	2,820	2,750	2,785	286,000	2,785
1999-07-14	2,760	2,820	2,700	2,820	378,000	2,820
1999-07-13	2,740	2,820	2,700	2,745	798,000	2,745
1999-07-12	2,730	2,730	2,660	2,660	435,000	2,660
1999-07-09	2,655	2,780	2,655	2,735	1,399,000	2,735
1999-07-08	2,475	2,620	2,465	2,615	859,000	2,615
1999-07-07	2,465	2,490	2,450	2,475	184,000	2,475
1999-07-06	2,430	2,430	2,400	2,415	268,000	2,415
1999-07-05	2,455	2,470	2,430	2,430	303,000	2,430
1999-07-02	2,450	2,465	2,420	2,430	691,000	2,430
1999-07-01	2,405	2,455	2,370	2,425	328,000	2,425
1999-06-30	2,395	2,400	2,320	2,325	260,000	2,325
1999-06-29	2,370	2,400	2,360	2,395	243,000	2,395
1999-06-28	2,350	2,380	2,350	2,365	205,000	2,365
1999-06-25	2,340	2,360	2,335	2,345	220,000	2,345
1999-06-24	2,380	2,380	2,320	2,340	365,000	2,340
1999-06-23	2,430	2,435	2,330	2,330	274,000	2,330
1999-06-22	2,510	2,515	2,420	2,435	397,000	2,435
1999-06-21	2,490	2,500	2,465	2,500	206,000	2,500
1999-06-18	2,465	2,470	2,435	2,460	207,000	2,460
1999-06-17	2,450	2,470	2,445	2,455	236,000	2,455
1999-06-16	2,430	2,470	2,420	2,445	386,000	2,445
1999-06-15	2,420	2,430	2,350	2,370	398,000	2,370
1999-06-14	2,410	2,410	2,260	2,260	181,000	2,260
1999-06-11	2,390	2,420	2,320	2,330	535,000	2,330
1999-06-10	2,390	2,390	2,350	2,380	113,000	2,380
1999-06-09	2,340	2,395	2,340	2,375	71,000	2,375
1999-06-08	2,395	2,395	2,315	2,365	201,000	2,365
1999-06-07	2,340	2,430	2,335	2,400	181,000	2,400
1999-06-04	2,340	2,345	2,265	2,300	198,000	2,300
1999-06-03	2,340	2,365	2,340	2,345	123,000	2,345
1999-06-02	2,400	2,400	2,335	2,365	152,000	2,365
1999-06-01	2,350	2,370	2,330	2,365	110,000	2,365
1999-05-31	2,360	2,385	2,310	2,310	133,000	2,310
1999-05-28	2,350	2,360	2,320	2,325	166,000	2,325
1999-05-27	2,430	2,430	2,380	2,390	115,000	2,390
1999-05-26	2,450	2,450	2,350	2,440	430,000	2,440
1999-05-25	2,445	2,495	2,415	2,490	399,000	2,490
1999-05-24	2,400	2,460	2,375	2,460	261,000	2,460
1999-05-21	2,390	2,410	2,375	2,385	365,000	2,385
1999-05-20	2,365	2,365	2,320	2,350	306,000	2,350
1999-05-19	2,285	2,340	2,285	2,340	500,000	2,340
1999-05-18	2,350	2,400	2,345	2,380	456,000	2,380
1999-05-17	2,280	2,345	2,265	2,345	258,000	2,345
1999-05-14	2,370	2,410	2,320	2,320	332,000	2,320
1999-05-13	2,390	2,390	2,330	2,330	282,000	2,330
1999-05-12	2,350	2,400	2,280	2,400	388,000	2,400
1999-05-11	2,350	2,355	2,250	2,250	213,000	2,250
1999-05-10	2,410	2,440	2,310	2,340	476,000	2,340
1999-05-07	2,325	2,370	2,325	2,370	914,000	2,370
1999-05-06	2,295	2,330	2,280	2,325	735,000	2,325
1999-04-30	2,240	2,240	2,210	2,215	217,000	2,215
1999-04-28	2,200	2,240	2,200	2,220	419,000	2,220
1999-04-27	2,180	2,190	2,160	2,190	355,000	2,190
1999-04-26	2,150	2,180	2,130	2,180	368,000	2,180
1999-04-23	2,190	2,200	2,150	2,160	381,000	2,160
1999-04-22	2,300	2,300	2,205	2,220	311,000	2,220
1999-04-21	2,290	2,295	2,240	2,285	378,000	2,285
1999-04-20	2,260	2,270	2,250	2,265	325,000	2,265
1999-04-19	2,290	2,290	2,240	2,290	315,000	2,290
1999-04-16	2,110	2,250	2,110	2,250	633,000	2,250
1999-04-15	2,100	2,125	2,090	2,095	376,000	2,095
1999-04-14	2,170	2,170	2,130	2,130	500,000	2,130
1999-04-13	2,220	2,230	2,170	2,170	311,000	2,170
1999-04-12	2,215	2,220	2,205	2,205	186,000	2,205
1999-04-09	2,280	2,295	2,225	2,225	518,000	2,225
1999-04-08	2,340	2,340	2,280	2,280	651,000	2,280
1999-04-07	2,315	2,330	2,275	2,330	193,000	2,330
1999-04-06	2,290	2,325	2,210	2,325	335,000	2,325
1999-04-05	2,310	2,340	2,280	2,290	139,000	2,290
1999-04-02	2,300	2,335	2,300	2,320	356,000	2,320
1999-04-01	2,185	2,320	2,180	2,250	492,000	2,250
1999-03-31	2,245	2,245	2,190	2,190	211,000	2,190
1999-03-30	2,200	2,205	2,175	2,195	204,000	2,195
1999-03-29	2,195	2,210	2,125	2,175	332,000	2,175
1999-03-26	2,170	2,230	2,155	2,195	251,000	2,195
1999-03-25	2,150	2,165	2,140	2,165	340,000	2,165
1999-03-24	2,050	2,145	2,040	2,090	169,000	2,090
1999-03-23	2,175	2,175	2,075	2,130	247,000	2,130
1999-03-19	2,140	2,160	2,075	2,150	443,000	2,150
1999-03-18	2,175	2,175	2,130	2,150	592,000	2,150
1999-03-17	2,130	2,165	2,130	2,165	550,000	2,165
1999-03-16	2,060	2,115	2,060	2,115	885,000	2,115
1999-03-15	1,989	2,045	1,986	2,035	846,000	2,035
1999-03-12	1,987	1,987	1,951	1,969	384,000	1,969
1999-03-11	1,952	1,961	1,935	1,938	606,000	1,938
1999-03-10	1,929	1,945	1,929	1,940	767,000	1,940
1999-03-09	1,920	1,921	1,910	1,920	259,000	1,920
1999-03-08	1,935	1,935	1,920	1,920	348,000	1,920
1999-03-05	1,935	1,945	1,925	1,935	612,000	1,935
1999-03-04	1,910	1,950	1,910	1,934	249,000	1,934
1999-03-03	1,901	1,910	1,856	1,910	363,000	1,910
1999-03-02	1,940	1,943	1,900	1,929	274,000	1,929
1999-03-01	1,920	1,949	1,908	1,929	236,000	1,929
1999-02-26	1,870	1,920	1,870	1,900	238,000	1,900
1999-02-25	1,922	1,939	1,890	1,900	730,000	1,900
1999-02-24	1,910	1,940	1,910	1,940	334,000	1,940
1999-02-23	1,920	1,940	1,915	1,933	636,000	1,933
1999-02-22	1,963	1,975	1,912	1,950	526,000	1,950
1999-02-19	2,050	2,050	1,985	1,993	346,000	1,993
1999-02-18	2,040	2,050	2,015	2,050	97,000	2,050
1999-02-17	2,050	2,070	2,025	2,050	221,000	2,050
1999-02-16	1,974	2,060	1,974	2,060	166,000	2,060
1999-02-15	1,938	1,970	1,938	1,970	137,000	1,970
1999-02-12	2,035	2,035	1,980	1,998	232,000	1,998
1999-02-10	2,030	2,035	2,000	2,025	354,000	2,025
1999-02-09	2,090	2,095	2,050	2,050	218,000	2,050
1999-02-08	2,120	2,120	2,080	2,085	71,000	2,085
1999-02-05	2,045	2,140	2,045	2,140	145,000	2,140
1999-02-04	2,090	2,140	2,075	2,085	160,000	2,085
1999-02-03	2,110	2,130	2,090	2,120	217,000	2,120
1999-02-02	2,100	2,110	2,100	2,110	225,000	2,110
1999-02-01	2,080	2,100	2,075	2,100	182,000	2,100
1999-01-29	2,085	2,085	2,060	2,080	253,000	2,080
1999-01-28	2,060	2,080	2,030	2,060	261,000	2,060
1999-01-27	2,070	2,070	2,050	2,055	257,000	2,055
1999-01-26	2,100	2,100	2,075	2,090	219,000	2,090
1999-01-25	2,065	2,090	2,045	2,070	136,000	2,070
1999-01-22	2,090	2,100	2,090	2,090	258,000	2,090
1999-01-21	2,070	2,090	2,060	2,080	281,000	2,080
1999-01-20	2,140	2,140	2,100	2,130	317,000	2,130
1999-01-19	2,165	2,165	2,135	2,140	304,000	2,140
1999-01-18	2,130	2,165	2,105	2,165	100,000	2,165
1999-01-14	2,100	2,145	2,090	2,145	164,000	2,145
1999-01-13	2,035	2,095	2,035	2,080	362,000	2,080
1999-01-12	2,040	2,080	2,040	2,055	608,000	2,055
1999-01-11	2,120	2,195	2,120	2,160	217,000	2,160
1999-01-08	2,120	2,125	2,080	2,120	181,000	2,120
1999-01-07	2,210	2,220	2,140	2,140	282,000	2,140
1999-01-06	2,110	2,130	2,100	2,130	272,000	2,130
1999-01-05	2,155	2,160	2,070	2,110	198,000	2,110
1999-01-04	2,260	2,260	2,150	2,150	76,000	2,150

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31