5938 (株)LIXIL の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,833	1,861	1,833	1,861	267,000	1,861
2004-12-29	1,860	1,863	1,821	1,833	689,600	1,833
2004-12-28	1,866	1,883	1,858	1,869	303,900	1,869
2004-12-27	1,890	1,890	1,851	1,861	518,000	1,861
2004-12-24	1,820	1,841	1,819	1,840	520,700	1,840
2004-12-22	1,822	1,836	1,812	1,816	699,600	1,816
2004-12-21	1,816	1,835	1,812	1,812	600,700	1,812
2004-12-20	1,816	1,819	1,799	1,812	653,500	1,812
2004-12-17	1,815	1,844	1,810	1,844	1,071,700	1,844
2004-12-16	1,812	1,816	1,794	1,796	342,500	1,796
2004-12-15	1,820	1,820	1,799	1,811	645,100	1,811
2004-12-14	1,784	1,821	1,780	1,821	580,700	1,821
2004-12-13	1,810	1,820	1,791	1,814	764,300	1,814
2004-12-10	1,800	1,800	1,783	1,786	667,600	1,786
2004-12-09	1,835	1,837	1,790	1,809	436,200	1,809
2004-12-08	1,818	1,835	1,813	1,835	629,500	1,835
2004-12-07	1,832	1,835	1,817	1,817	682,200	1,817
2004-12-06	1,835	1,838	1,826	1,832	577,100	1,832
2004-12-03	1,846	1,846	1,830	1,835	590,500	1,835
2004-12-02	1,823	1,844	1,815	1,832	978,900	1,832
2004-12-01	1,789	1,814	1,764	1,791	911,200	1,791
2004-11-30	1,822	1,846	1,780	1,815	1,081,900	1,815
2004-11-29	1,840	1,871	1,840	1,841	893,800	1,841
2004-11-26	1,838	1,854	1,836	1,843	1,194,300	1,843
2004-11-25	1,825	1,833	1,805	1,827	688,600	1,827
2004-11-24	1,804	1,824	1,800	1,818	850,900	1,818
2004-11-22	1,818	1,818	1,778	1,788	630,600	1,788
2004-11-19	1,824	1,831	1,801	1,812	975,500	1,812
2004-11-18	1,803	1,820	1,775	1,785	915,100	1,785
2004-11-17	1,803	1,807	1,773	1,773	1,172,600	1,773
2004-11-16	1,818	1,840	1,802	1,802	880,600	1,802
2004-11-15	1,792	1,842	1,788	1,842	1,222,000	1,842
2004-11-12	1,811	1,818	1,776	1,783	1,069,900	1,783
2004-11-11	1,808	1,810	1,769	1,781	1,621,300	1,781
2004-11-10	1,855	1,871	1,811	1,824	1,635,400	1,824
2004-11-09	1,850	1,872	1,842	1,872	3,158,000	1,872
2004-11-08	1,966	1,967	1,923	1,940	1,364,900	1,940
2004-11-05	2,000	2,010	1,970	1,990	781,800	1,990
2004-11-04	2,005	2,005	1,958	1,990	1,035,100	1,990
2004-11-02	1,921	1,945	1,906	1,945	562,200	1,945
2004-11-01	1,903	1,909	1,884	1,900	650,000	1,900
2004-10-29	1,856	1,886	1,850	1,886	495,400	1,886
2004-10-28	1,850	1,884	1,850	1,874	331,600	1,874
2004-10-27	1,863	1,875	1,838	1,843	331,000	1,843
2004-10-26	1,852	1,862	1,842	1,862	650,500	1,862
2004-10-25	1,880	1,890	1,840	1,855	576,400	1,855
2004-10-22	1,893	1,895	1,865	1,876	636,200	1,876
2004-10-21	1,890	1,897	1,859	1,893	905,300	1,893
2004-10-20	1,935	1,940	1,894	1,904	591,000	1,904
2004-10-19	1,934	1,947	1,927	1,932	624,000	1,932
2004-10-18	1,956	1,968	1,930	1,932	419,900	1,932
2004-10-15	1,973	1,978	1,939	1,955	391,000	1,955
2004-10-14	1,991	1,991	1,964	1,973	479,700	1,973
2004-10-13	1,975	2,010	1,975	1,990	636,200	1,990
2004-10-12	2,020	2,045	1,979	1,991	783,100	1,991
2004-10-08	2,050	2,065	2,020	2,045	335,000	2,045
2004-10-07	2,065	2,085	2,045	2,045	399,100	2,045
2004-10-06	2,025	2,065	2,025	2,055	434,700	2,055
2004-10-05	2,030	2,045	2,010	2,045	733,300	2,045
2004-10-04	2,035	2,060	2,035	2,050	494,100	2,050
2004-10-01	2,045	2,060	2,030	2,035	642,400	2,035
2004-09-30	2,020	2,040	2,005	2,015	591,000	2,015
2004-09-29	1,979	1,988	1,954	1,958	653,000	1,958
2004-09-28	1,972	2,000	1,950	1,952	651,000	1,952
2004-09-27	2,020	2,020	1,960	1,970	643,000	1,970
2004-09-24	2,010	2,040	2,010	2,020	730,000	2,020
2004-09-22	2,060	2,075	2,030	2,030	464,000	2,030
2004-09-21	2,035	2,070	2,030	2,060	957,000	2,060
2004-09-17	2,030	2,040	2,015	2,020	586,000	2,020
2004-09-16	2,030	2,050	2,025	2,040	592,000	2,040
2004-09-15	2,080	2,085	2,040	2,055	924,000	2,055
2004-09-14	2,115	2,135	2,095	2,110	586,000	2,110
2004-09-13	2,130	2,160	2,125	2,145	511,000	2,145
2004-09-10	2,105	2,115	2,100	2,115	1,081,000	2,115
2004-09-09	2,165	2,170	2,140	2,145	580,000	2,145
2004-09-08	2,170	2,185	2,140	2,145	304,000	2,145
2004-09-07	2,180	2,210	2,165	2,190	928,000	2,190
2004-09-06	2,205	2,220	2,160	2,180	1,319,000	2,180
2004-09-03	2,100	2,110	2,070	2,085	637,000	2,085
2004-09-02	2,080	2,105	2,070	2,105	691,000	2,105
2004-09-01	2,080	2,090	2,075	2,075	410,000	2,075
2004-08-31	2,090	2,095	2,080	2,080	406,000	2,080
2004-08-30	2,090	2,105	2,090	2,095	151,000	2,095
2004-08-27	2,105	2,105	2,080	2,105	245,000	2,105
2004-08-26	2,100	2,110	2,080	2,100	326,000	2,100
2004-08-25	2,070	2,105	2,060	2,095	438,000	2,095
2004-08-24	2,070	2,090	2,060	2,070	288,000	2,070
2004-08-23	2,050	2,090	2,045	2,065	326,000	2,065
2004-08-20	2,060	2,095	2,060	2,065	279,000	2,065
2004-08-19	2,095	2,095	2,060	2,060	353,000	2,060
2004-08-18	2,080	2,090	2,045	2,055	357,000	2,055
2004-08-17	2,065	2,080	2,035	2,045	501,000	2,045
2004-08-16	2,090	2,110	2,060	2,065	423,000	2,065
2004-08-13	2,150	2,155	2,120	2,130	639,000	2,130
2004-08-12	2,175	2,200	2,160	2,170	533,000	2,170
2004-08-11	2,180	2,185	2,160	2,175	390,000	2,175
2004-08-10	2,145	2,170	2,145	2,155	527,000	2,155
2004-08-09	2,120	2,145	2,110	2,145	499,000	2,145
2004-08-06	2,060	2,135	2,060	2,135	534,000	2,135
2004-08-05	2,115	2,115	2,085	2,090	774,000	2,090
2004-08-04	2,105	2,140	2,105	2,115	928,000	2,115
2004-08-03	2,165	2,205	2,115	2,145	1,108,000	2,145
2004-08-02	2,255	2,255	2,200	2,205	536,000	2,205
2004-07-30	2,280	2,300	2,260	2,265	329,000	2,265
2004-07-29	2,250	2,265	2,245	2,255	321,000	2,255
2004-07-28	2,280	2,280	2,245	2,255	190,000	2,255
2004-07-27	2,230	2,245	2,215	2,240	470,000	2,240
2004-07-26	2,270	2,270	2,225	2,255	487,000	2,255
2004-07-23	2,285	2,285	2,250	2,265	477,000	2,265
2004-07-22	2,255	2,285	2,250	2,280	601,000	2,280
2004-07-21	2,280	2,290	2,240	2,250	475,000	2,250
2004-07-20	2,275	2,275	2,225	2,250	595,000	2,250
2004-07-16	2,300	2,320	2,280	2,315	255,000	2,315
2004-07-15	2,285	2,310	2,275	2,305	356,000	2,305
2004-07-14	2,315	2,345	2,290	2,295	342,000	2,295
2004-07-13	2,360	2,360	2,315	2,315	438,000	2,315
2004-07-12	2,300	2,345	2,300	2,340	195,000	2,340
2004-07-09	2,280	2,310	2,275	2,300	662,000	2,300
2004-07-08	2,340	2,360	2,300	2,300	460,000	2,300
2004-07-07	2,325	2,325	2,275	2,295	535,000	2,295
2004-07-06	2,320	2,345	2,305	2,305	810,000	2,305
2004-07-05	2,295	2,305	2,270	2,295	428,000	2,295
2004-07-02	2,340	2,345	2,325	2,330	367,000	2,330
2004-07-01	2,360	2,360	2,320	2,325	473,000	2,325
2004-06-30	2,365	2,365	2,330	2,355	212,000	2,355
2004-06-29	2,375	2,380	2,365	2,365	416,000	2,365
2004-06-28	2,305	2,370	2,305	2,370	526,000	2,370
2004-06-25	2,350	2,350	2,330	2,345	297,000	2,345
2004-06-24	2,315	2,340	2,315	2,325	417,000	2,325
2004-06-23	2,330	2,335	2,305	2,310	307,000	2,310
2004-06-22	2,295	2,315	2,285	2,300	168,000	2,300
2004-06-21	2,290	2,340	2,270	2,305	464,000	2,305
2004-06-18	2,300	2,300	2,240	2,280	459,000	2,280
2004-06-17	2,275	2,290	2,260	2,290	473,000	2,290
2004-06-16	2,300	2,315	2,295	2,300	416,000	2,300
2004-06-15	2,320	2,320	2,275	2,290	379,000	2,290
2004-06-14	2,280	2,350	2,275	2,315	989,000	2,315
2004-06-11	2,245	2,275	2,245	2,260	749,000	2,260
2004-06-10	2,250	2,280	2,245	2,270	589,000	2,270
2004-06-09	2,220	2,235	2,210	2,225	787,000	2,225
2004-06-08	2,200	2,220	2,200	2,215	282,000	2,215
2004-06-07	2,185	2,230	2,170	2,205	555,000	2,205
2004-06-04	2,165	2,190	2,160	2,185	236,000	2,185
2004-06-03	2,235	2,235	2,155	2,190	307,000	2,190
2004-06-02	2,240	2,240	2,200	2,235	327,000	2,235
2004-06-01	2,215	2,235	2,200	2,230	434,000	2,230
2004-05-31	2,185	2,245	2,160	2,245	844,000	2,245
2004-05-28	2,240	2,265	2,235	2,265	438,000	2,265
2004-05-27	2,230	2,245	2,225	2,235	295,000	2,235
2004-05-26	2,200	2,245	2,200	2,240	422,000	2,240
2004-05-25	2,210	2,215	2,180	2,205	503,000	2,205
2004-05-24	2,250	2,255	2,225	2,235	487,000	2,235
2004-05-21	2,185	2,230	2,185	2,225	764,000	2,225
2004-05-20	2,210	2,220	2,170	2,205	679,000	2,205
2004-05-19	2,235	2,260	2,190	2,250	1,590,000	2,250
2004-05-18	2,050	2,090	2,035	2,075	762,000	2,075
2004-05-17	2,035	2,045	2,000	2,010	358,000	2,010
2004-05-14	2,070	2,095	2,050	2,075	772,000	2,075
2004-05-13	2,085	2,085	2,020	2,025	434,000	2,025
2004-05-12	2,045	2,075	2,000	2,065	679,000	2,065
2004-05-11	2,010	2,030	1,973	1,975	902,000	1,975
2004-05-10	2,025	2,025	1,931	1,960	730,000	1,960
2004-05-07	2,015	2,075	2,005	2,035	603,000	2,035
2004-05-06	2,100	2,100	2,050	2,065	458,000	2,065
2004-04-30	2,170	2,170	2,090	2,100	416,000	2,100
2004-04-28	2,180	2,185	2,160	2,170	322,000	2,170
2004-04-27	2,175	2,175	2,125	2,170	265,000	2,170
2004-04-26	2,190	2,190	2,165	2,180	517,000	2,180
2004-04-23	2,170	2,190	2,155	2,185	651,000	2,185
2004-04-22	2,145	2,175	2,125	2,125	581,000	2,125
2004-04-21	2,115	2,140	2,080	2,110	897,000	2,110
2004-04-20	2,105	2,160	2,105	2,150	603,000	2,150
2004-04-19	2,110	2,135	2,065	2,090	570,000	2,090
2004-04-16	2,100	2,140	2,100	2,110	441,000	2,110
2004-04-15	2,135	2,160	2,085	2,090	655,000	2,090
2004-04-14	2,165	2,170	2,135	2,145	401,000	2,145
2004-04-13	2,160	2,170	2,145	2,160	330,000	2,160
2004-04-12	2,160	2,180	2,130	2,175	252,000	2,175
2004-04-09	2,185	2,185	2,135	2,170	389,000	2,170
2004-04-08	2,190	2,205	2,160	2,180	597,000	2,180
2004-04-07	2,150	2,190	2,145	2,170	580,000	2,170
2004-04-06	2,190	2,190	2,120	2,160	1,006,000	2,160
2004-04-05	2,210	2,210	2,180	2,190	929,000	2,190
2004-04-02	2,210	2,250	2,210	2,225	786,000	2,225
2004-04-01	2,285	2,290	2,195	2,250	1,034,000	2,250
2004-03-31	2,265	2,300	2,265	2,300	1,081,000	2,300
2004-03-30	2,215	2,235	2,195	2,210	406,000	2,210
2004-03-29	2,275	2,275	2,190	2,230	824,000	2,230
2004-03-26	2,285	2,295	2,240	2,280	1,155,000	2,280
2004-03-25	2,115	2,200	2,115	2,200	707,000	2,200
2004-03-24	2,120	2,160	2,110	2,145	710,000	2,145
2004-03-23	2,100	2,175	2,085	2,160	611,000	2,160
2004-03-22	2,135	2,145	2,075	2,090	717,000	2,090
2004-03-19	2,140	2,140	2,090	2,095	975,000	2,095
2004-03-18	2,235	2,245	2,170	2,180	1,185,000	2,180
2004-03-17	2,180	2,245	2,180	2,215	759,000	2,215
2004-03-16	2,190	2,190	2,125	2,155	517,000	2,155
2004-03-15	2,150	2,210	2,145	2,175	569,000	2,175
2004-03-12	2,145	2,150	2,085	2,110	832,000	2,110
2004-03-11	2,105	2,145	2,100	2,130	768,000	2,130
2004-03-10	2,140	2,225	2,130	2,185	1,906,000	2,185
2004-03-09	2,055	2,090	2,050	2,090	902,000	2,090
2004-03-08	2,030	2,060	2,030	2,055	1,550,000	2,055
2004-03-05	2,000	2,010	1,982	2,005	935,000	2,005
2004-03-04	2,045	2,050	2,010	2,010	493,000	2,010
2004-03-03	2,070	2,070	2,025	2,030	571,000	2,030
2004-03-02	2,045	2,065	2,000	2,030	773,000	2,030
2004-03-01	1,992	2,040	1,990	2,040	1,433,000	2,040
2004-02-27	1,931	1,968	1,908	1,935	1,302,000	1,935
2004-02-26	1,933	1,947	1,926	1,931	649,000	1,931
2004-02-25	1,957	1,975	1,957	1,963	323,000	1,963
2004-02-24	1,952	1,970	1,952	1,957	330,000	1,957
2004-02-23	1,944	1,989	1,944	1,975	407,000	1,975
2004-02-20	1,953	1,976	1,921	1,937	698,000	1,937
2004-02-19	1,988	1,992	1,978	1,983	398,000	1,983
2004-02-18	1,989	1,991	1,977	1,984	379,000	1,984
2004-02-17	1,984	2,000	1,967	2,000	421,000	2,000
2004-02-16	1,955	1,983	1,951	1,958	401,000	1,958
2004-02-13	1,950	1,961	1,933	1,943	894,000	1,943
2004-02-12	1,982	2,000	1,942	1,945	1,320,000	1,945
2004-02-10	2,000	2,015	1,990	1,993	299,000	1,993
2004-02-09	2,000	2,020	1,990	2,005	346,000	2,005
2004-02-06	1,999	2,010	1,975	1,982	371,000	1,982
2004-02-05	2,015	2,020	1,980	1,998	523,000	1,998
2004-02-04	2,090	2,090	2,015	2,015	355,000	2,015
2004-02-03	2,070	2,080	2,045	2,075	725,000	2,075
2004-02-02	2,060	2,140	2,060	2,065	733,000	2,065
2004-01-30	2,020	2,065	2,015	2,060	469,000	2,060
2004-01-29	2,015	2,020	1,977	1,999	703,000	1,999
2004-01-28	2,055	2,060	2,035	2,050	318,000	2,050
2004-01-27	2,100	2,100	2,060	2,060	280,000	2,060
2004-01-26	2,065	2,090	2,065	2,075	461,000	2,075
2004-01-23	2,025	2,075	2,015	2,040	417,000	2,040
2004-01-22	2,025	2,060	2,015	2,035	387,000	2,035
2004-01-21	2,040	2,075	2,020	2,035	500,000	2,035
2004-01-20	2,015	2,065	2,005	2,040	574,000	2,040
2004-01-19	2,005	2,040	2,000	2,010	395,000	2,010
2004-01-16	2,020	2,020	1,982	1,999	797,000	1,999
2004-01-15	2,050	2,055	2,005	2,025	624,000	2,025
2004-01-14	2,080	2,090	2,030	2,030	407,000	2,030
2004-01-13	2,125	2,125	2,050	2,065	510,000	2,065
2004-01-09	2,160	2,170	2,100	2,120	476,000	2,120
2004-01-08	2,130	2,160	2,120	2,120	350,000	2,120
2004-01-07	2,150	2,155	2,115	2,135	312,000	2,135
2004-01-06	2,185	2,195	2,140	2,140	749,000	2,140
2004-01-05	2,075	2,115	2,065	2,115	278,000	2,115

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