5938 (株)LIXIL の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-301,8001,8181,7991,800140,0001,800
2002-12-271,7951,8101,7901,799543,0001,799
2002-12-261,7791,7951,7701,795260,0001,795
2002-12-251,7901,7901,7601,7681,114,0001,768
2002-12-241,7501,7941,7501,7901,113,0001,790
2002-12-201,7101,7401,7001,737600,0001,737
2002-12-191,6631,7301,6631,7231,296,0001,723
2002-12-181,6801,7131,6601,662555,0001,662
2002-12-171,7131,7201,6801,680861,0001,680
2002-12-161,7211,7401,6991,719522,0001,719
2002-12-131,7351,7501,7211,7211,322,0001,721
2002-12-121,7391,7391,6881,694671,0001,694
2002-12-111,6701,7491,6691,7421,217,0001,742
2002-12-101,5961,6561,5901,6421,103,0001,642
2002-12-091,6481,6481,5851,585550,0001,585
2002-12-061,6201,6251,5791,600627,0001,600
2002-12-051,6251,6281,6181,6201,087,0001,620
2002-12-041,6371,6541,6221,623403,0001,623
2002-12-031,6301,6701,6281,667466,0001,667
2002-12-021,6551,6791,6251,625386,0001,625
2002-11-291,6481,6901,6481,674384,0001,674
2002-11-281,6301,6881,6281,660465,0001,660
2002-11-271,6181,6531,6161,620904,0001,620
2002-11-261,6771,6801,6071,678531,0001,678
2002-11-251,6511,6961,6511,679446,0001,679
2002-11-221,6991,6991,6691,698849,0001,698
2002-11-211,6031,6841,5921,673560,0001,673
2002-11-201,6101,6501,6021,632487,0001,632
2002-11-191,6101,6201,5871,610387,0001,610
2002-11-181,6381,6421,5341,588414,0001,588
2002-11-151,6371,6381,5891,624877,0001,624
2002-11-141,6551,6711,6341,657258,0001,657
2002-11-131,6991,7001,6471,647399,0001,647
2002-11-121,6751,7001,6751,676342,0001,676
2002-11-111,7001,7021,6681,685769,0001,685
2002-11-081,7141,7271,7121,719468,0001,719
2002-11-071,7241,7241,6911,713367,0001,713
2002-11-061,6941,7311,6941,704593,0001,704
2002-11-051,6411,7201,6411,685460,0001,685
2002-11-011,6481,6481,6061,628234,0001,628
2002-10-311,6501,6701,5871,650283,0001,650
2002-10-301,6511,6661,6211,647436,0001,647
2002-10-291,6001,6421,5971,621594,0001,621
2002-10-281,5791,6201,5791,620604,0001,620
2002-10-251,5301,5901,5251,579947,0001,579
2002-10-241,5991,5991,5461,560770,0001,560
2002-10-231,6221,6221,5611,600761,0001,600
2002-10-221,7151,7151,6141,620420,0001,620
2002-10-211,6881,7101,6811,685692,0001,685
2002-10-181,6911,6921,6761,688352,0001,688
2002-10-171,6851,7051,6851,690624,0001,690
2002-10-161,6741,6861,6741,684546,0001,684
2002-10-151,6851,6891,6351,685515,0001,685
2002-10-111,6851,6871,6701,680330,0001,680
2002-10-101,7131,7131,6821,695586,0001,695
2002-10-091,6601,7471,6461,713883,0001,713
2002-10-081,6111,6401,6001,6301,819,0001,630
2002-10-071,7981,7981,7011,701826,0001,701
2002-10-041,7701,8001,7631,800424,0001,800
2002-10-031,7851,8001,7721,781559,0001,781
2002-10-021,8291,8441,8001,815812,0001,815
2002-10-011,8001,8001,7911,799298,0001,799
2002-09-301,8191,8201,7751,775225,0001,775
2002-09-271,7911,8291,7911,818369,0001,818
2002-09-261,8101,8401,7721,790489,0001,790
2002-09-251,8141,8191,7881,809396,0001,809
2002-09-241,8231,8231,7501,791436,0001,791
2002-09-201,8241,8691,8151,822462,0001,822
2002-09-191,7991,8421,7991,822696,0001,822
2002-09-181,7741,7751,7251,740527,0001,740
2002-09-171,7831,8101,7751,775724,0001,775
2002-09-131,8331,8331,7741,811674,0001,811
2002-09-121,8191,8351,8011,825285,0001,825
2002-09-111,8071,8381,8071,827253,0001,827
2002-09-101,7771,8161,7741,801401,0001,801
2002-09-091,7671,7721,7421,750420,0001,750
2002-09-061,7531,7821,7501,761447,0001,761
2002-09-051,7491,7741,7311,750468,0001,750
2002-09-041,7481,7481,7031,719485,0001,719
2002-09-031,7821,7901,7551,755643,0001,755
2002-09-021,8041,8081,7861,790238,0001,790
2002-08-301,8001,8001,7851,795280,0001,795
2002-08-291,7981,8121,7901,804463,0001,804
2002-08-281,7921,8401,7741,784636,0001,784
2002-08-271,8501,8521,8221,822739,0001,822
2002-08-261,7951,8951,7901,870971,0001,870
2002-08-231,7731,7901,7581,758619,0001,758
2002-08-221,7811,7851,7581,768836,0001,768
2002-08-211,7571,8131,7551,798731,0001,798
2002-08-201,8091,8181,7501,751688,0001,751
2002-08-191,8651,8651,8001,839292,0001,839
2002-08-161,9091,9141,8671,875210,0001,875
2002-08-151,8901,9001,8551,899350,0001,899
2002-08-141,9001,9001,8761,883235,0001,883
2002-08-131,8451,8951,8451,874467,0001,874
2002-08-121,9021,9021,8571,875565,0001,875
2002-08-091,8661,8881,8451,872737,0001,872
2002-08-081,7951,8121,7901,806422,0001,806
2002-08-071,7801,8301,7801,825438,0001,825
2002-08-061,8351,8351,7691,770429,0001,770
2002-08-051,7841,8081,7811,805446,0001,805
2002-08-021,8011,8251,7901,814594,0001,814
2002-08-011,8821,8821,8191,829329,0001,829
2002-07-311,8801,9051,8611,881622,0001,881
2002-07-301,8771,8901,8631,867469,0001,867
2002-07-291,8891,8891,8501,850386,0001,850
2002-07-261,9801,9981,8631,863662,0001,863
2002-07-251,9701,9701,8761,908621,0001,908
2002-07-241,9411,9411,8511,8941,252,0001,894
2002-07-231,9501,9651,9401,940858,0001,940
2002-07-221,9782,0501,9752,050708,0002,050
2002-07-192,0202,0201,9611,983363,0001,983
2002-07-181,9872,0401,9872,040872,0002,040
2002-07-171,9952,0001,9461,9801,126,0001,980
2002-07-162,0602,1202,0302,035746,0002,035
2002-07-152,0902,1202,0602,060326,0002,060
2002-07-122,1852,2002,1302,130978,0002,130
2002-07-112,1252,1552,1202,155663,0002,155
2002-07-102,0952,1752,0802,135648,0002,135
2002-07-092,0602,1202,0552,095465,0002,095
2002-07-082,1452,1452,0402,040530,0002,040
2002-07-052,1152,1602,0802,130539,0002,130
2002-07-042,0952,1452,0652,135690,0002,135
2002-07-032,0852,1252,0752,080853,0002,080
2002-07-022,0152,0752,0002,055412,0002,055
2002-07-012,0052,0451,9912,015396,0002,015
2002-06-282,0052,0451,9812,045432,0002,045
2002-06-271,9912,0351,9612,025868,0002,025
2002-06-261,9431,9451,8761,901523,0001,901
2002-06-251,9511,9751,9251,970525,0001,970
2002-06-241,9001,9501,8801,950470,0001,950
2002-06-211,9391,9501,8941,908350,0001,908
2002-06-201,8901,9981,8701,984931,0001,984
2002-06-191,9571,9571,8401,840844,0001,840
2002-06-181,9531,9581,8921,937457,0001,937
2002-06-171,9491,9491,9101,923664,0001,923
2002-06-141,9992,0201,9101,9251,735,0001,925
2002-06-132,0602,0701,9962,010494,0002,010
2002-06-122,0752,0952,0552,070359,0002,070
2002-06-112,0852,1252,0702,080375,0002,080
2002-06-102,0802,0952,0202,040641,0002,040
2002-06-072,1152,1202,0852,120683,0002,120
2002-06-062,1452,1752,1152,155708,0002,155
2002-06-052,0952,1452,0852,145829,0002,145
2002-06-042,0952,1152,0702,110483,0002,110
2002-06-032,0752,1052,0752,095350,0002,095
2002-05-312,0852,0902,0402,050388,0002,050
2002-05-302,0802,0902,0452,065840,0002,065
2002-05-292,0702,1152,0602,095888,0002,095
2002-05-282,0102,0702,0102,070750,0002,070
2002-05-272,0802,0802,0302,0351,043,0002,035
2002-05-241,9772,1801,9622,1054,464,0002,105
2002-05-231,8621,9521,8541,9171,512,0001,917
2002-05-221,8431,8781,8341,853694,0001,853
2002-05-211,8071,8201,8041,817886,0001,817
2002-05-201,7901,8341,7851,8001,267,0001,800
2002-05-171,8251,8371,8181,8191,637,0001,819
2002-05-161,8361,8361,7961,7961,498,0001,796
2002-05-151,8951,8991,8161,823916,0001,823
2002-05-141,9121,9121,8671,907674,0001,907
2002-05-131,9061,9161,8951,916368,0001,916
2002-05-101,9041,9201,8901,906541,0001,906
2002-05-091,9001,9251,8901,903612,0001,903
2002-05-081,8971,9051,8751,880634,0001,880
2002-05-071,8661,9001,8641,8991,156,0001,899
2002-05-021,8201,8591,8071,856386,0001,856
2002-05-011,8101,8251,7801,806748,0001,806
2002-04-301,8181,8511,7801,780580,0001,780
2002-04-261,8101,8111,7921,801421,0001,801
2002-04-251,8421,8561,8261,840297,0001,840
2002-04-241,8401,8411,8221,824199,0001,824
2002-04-231,8211,8501,8131,849400,0001,849
2002-04-221,8601,8601,8001,821315,0001,821
2002-04-191,8401,8421,7931,802511,0001,802
2002-04-181,7851,8501,7781,850701,0001,850
2002-04-171,7671,8051,7671,779556,0001,779
2002-04-161,8161,8421,7971,797479,0001,797
2002-04-151,7751,8151,7701,815418,0001,815
2002-04-121,8501,8501,7801,795554,0001,795
2002-04-111,8801,8941,8501,850506,0001,850
2002-04-101,8641,8891,8231,871468,0001,871
2002-04-091,9101,9391,8601,8941,308,0001,894
2002-04-081,8311,8631,8271,855848,0001,855
2002-04-051,8071,8461,8071,829402,0001,829
2002-04-041,7861,8231,7561,799609,0001,799
2002-04-031,7021,7901,7021,756673,0001,756
2002-04-021,7471,7471,6841,702533,0001,702
2002-04-011,7511,7511,6911,730219,0001,730
2002-03-291,7851,7851,7531,753446,0001,753
2002-03-281,7371,7381,7091,725588,0001,725
2002-03-271,7601,7821,7421,768773,0001,768
2002-03-261,7551,7611,7301,7471,006,0001,747
2002-03-251,7251,7251,6861,718825,0001,718
2002-03-221,6901,7071,6711,695801,0001,695
2002-03-201,7101,7151,6271,661707,0001,661
2002-03-191,7771,7771,7001,7401,133,0001,740
2002-03-181,6851,7051,6751,697613,0001,697
2002-03-151,6941,7081,6651,680452,0001,680
2002-03-141,6681,6711,6491,664640,0001,664
2002-03-131,7201,7261,6651,668424,0001,668
2002-03-121,7491,7501,7201,720771,0001,720
2002-03-111,7551,7651,7111,750691,0001,750
2002-03-081,7281,7801,6981,7251,561,0001,725
2002-03-071,8501,8691,7961,818474,0001,818
2002-03-061,8281,8821,8251,832424,0001,832
2002-03-051,8531,8721,7901,802444,0001,802
2002-03-041,8551,9441,8481,882807,0001,882
2002-03-011,7901,8191,7711,819665,0001,819
2002-02-281,8001,8191,7951,795906,0001,795
2002-02-271,7001,7401,6951,740333,0001,740
2002-02-261,6901,6981,6851,689458,0001,689
2002-02-251,6501,6751,6371,669551,0001,669
2002-02-221,6591,6601,6171,658335,0001,658
2002-02-211,6721,6721,6461,665340,0001,665
2002-02-201,6021,6441,5911,644364,0001,644
2002-02-191,6301,6351,6001,602257,0001,602
2002-02-181,6611,6711,6231,640377,0001,640
2002-02-151,5881,6501,5881,631400,0001,631
2002-02-141,6261,6421,5941,616329,0001,616
2002-02-131,6251,6361,6011,625312,0001,625
2002-02-121,6341,6411,6151,625448,0001,625
2002-02-081,5371,6281,5291,617721,0001,617
2002-02-071,6441,6441,5161,538716,0001,538
2002-02-061,6091,6501,5851,614644,0001,614
2002-02-051,5741,5891,5191,519260,0001,519
2002-02-041,6291,6291,5501,574247,0001,574
2002-02-011,6701,6721,5851,599430,0001,599
2002-01-311,6501,6651,5831,665555,0001,665
2002-01-301,6651,6741,6441,674320,0001,674
2002-01-291,6701,6701,6451,656260,0001,656
2002-01-281,6301,6551,6301,655393,0001,655
2002-01-251,6601,6601,6181,640450,0001,640
2002-01-241,6351,6551,6231,635399,0001,635
2002-01-231,6621,6891,6601,660217,0001,660
2002-01-221,7001,7001,6501,660386,0001,660
2002-01-211,6921,7321,6821,720640,0001,720
2002-01-181,5601,7151,5601,715506,0001,715
2002-01-171,6201,6251,5601,571649,0001,571
2002-01-161,6271,6491,6201,620357,0001,620
2002-01-151,6321,6561,6201,620235,0001,620
2002-01-111,7061,7061,6511,656325,0001,656
2002-01-101,7101,7141,6701,676337,0001,676
2002-01-091,6901,6921,6731,680360,0001,680
2002-01-081,7291,7291,6681,699348,0001,699
2002-01-071,7001,7501,6561,739428,0001,739
2002-01-041,7501,7991,7501,790217,0001,790

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