5938 (株)LIXIL の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,390	2,390	2,330	2,360	609,100	2,360
2005-12-29	2,310	2,465	2,300	2,390	2,431,600	2,390
2005-12-28	2,145	2,325	2,135	2,280	2,153,500	2,280
2005-12-27	2,130	2,130	2,100	2,105	351,800	2,105
2005-12-26	2,155	2,155	2,100	2,110	447,700	2,110
2005-12-22	2,190	2,195	2,100	2,150	637,100	2,150
2005-12-21	2,170	2,220	2,165	2,185	1,169,900	2,185
2005-12-20	2,070	2,110	2,055	2,105	474,300	2,105
2005-12-19	2,095	2,095	2,070	2,075	321,000	2,075
2005-12-16	2,080	2,110	2,065	2,075	638,900	2,075
2005-12-15	2,140	2,140	2,075	2,075	790,400	2,075
2005-12-14	2,155	2,155	2,100	2,100	961,300	2,100
2005-12-13	2,250	2,250	2,150	2,160	911,600	2,160
2005-12-12	2,110	2,215	2,110	2,145	607,200	2,145
2005-12-09	2,105	2,160	2,090	2,150	1,104,600	2,150
2005-12-08	2,185	2,185	2,105	2,120	761,300	2,120
2005-12-07	2,225	2,225	2,170	2,180	571,900	2,180
2005-12-06	2,245	2,255	2,185	2,195	894,500	2,195
2005-12-05	2,250	2,260	2,235	2,240	1,237,600	2,240
2005-12-02	2,260	2,260	2,170	2,170	991,800	2,170
2005-12-01	2,205	2,285	2,150	2,265	1,134,200	2,265
2005-11-30	2,240	2,270	2,215	2,215	1,451,700	2,215
2005-11-29	2,215	2,290	2,210	2,280	826,600	2,280
2005-11-28	2,165	2,225	2,165	2,215	762,400	2,215
2005-11-25	2,160	2,230	2,155	2,220	622,600	2,220
2005-11-24	2,255	2,265	2,225	2,240	645,200	2,240
2005-11-22	2,210	2,265	2,205	2,260	812,600	2,260
2005-11-21	2,195	2,320	2,175	2,290	1,488,700	2,290
2005-11-18	2,150	2,220	2,140	2,195	1,433,900	2,195
2005-11-17	2,075	2,130	2,070	2,130	934,800	2,130
2005-11-16	2,050	2,070	2,035	2,070	915,400	2,070
2005-11-15	2,080	2,080	2,050	2,050	322,400	2,050
2005-11-14	2,130	2,130	2,070	2,075	612,100	2,075
2005-11-11	2,045	2,130	2,040	2,115	1,836,800	2,115
2005-11-10	1,990	2,005	1,977	1,995	700,200	1,995
2005-11-09	1,987	2,005	1,972	1,978	970,100	1,978
2005-11-08	1,995	2,005	1,975	1,981	544,000	1,981
2005-11-07	1,986	1,996	1,964	1,988	1,074,400	1,988
2005-11-04	1,991	2,030	1,978	2,020	947,100	2,020
2005-11-02	1,984	1,989	1,978	1,978	501,700	1,978
2005-11-01	1,990	1,993	1,977	1,985	305,700	1,985
2005-10-31	1,956	1,983	1,949	1,973	427,800	1,973
2005-10-28	1,959	1,970	1,946	1,964	361,900	1,964
2005-10-27	1,950	1,965	1,937	1,959	444,200	1,959
2005-10-26	1,885	1,960	1,885	1,950	673,700	1,950
2005-10-25	1,916	1,944	1,886	1,895	771,900	1,895
2005-10-24	1,927	1,940	1,911	1,913	812,800	1,913
2005-10-21	1,898	1,919	1,895	1,916	879,600	1,916
2005-10-20	1,910	1,913	1,890	1,904	765,700	1,904
2005-10-19	1,891	1,894	1,873	1,885	628,200	1,885
2005-10-18	1,908	1,917	1,904	1,908	551,900	1,908
2005-10-17	1,924	1,929	1,908	1,919	515,000	1,919
2005-10-14	1,919	1,919	1,900	1,915	364,200	1,915
2005-10-13	1,922	1,922	1,885	1,909	621,400	1,909
2005-10-12	1,925	1,975	1,916	1,941	699,400	1,941
2005-10-11	1,895	1,948	1,892	1,948	547,500	1,948
2005-10-07	1,901	1,936	1,901	1,925	608,700	1,925
2005-10-06	1,930	1,950	1,921	1,924	611,600	1,924
2005-10-05	1,981	1,985	1,949	1,985	1,429,500	1,985
2005-10-04	1,960	1,990	1,948	1,980	1,216,100	1,980
2005-10-03	1,929	1,949	1,920	1,939	995,700	1,939
2005-09-30	1,937	1,950	1,923	1,933	598,200	1,933
2005-09-29	1,940	1,969	1,924	1,967	1,088,000	1,967
2005-09-28	1,952	1,954	1,932	1,948	1,538,200	1,948
2005-09-27	1,951	1,951	1,922	1,930	1,188,900	1,930
2005-09-26	1,940	1,972	1,940	1,972	1,415,200	1,972
2005-09-22	1,866	1,913	1,861	1,909	1,668,100	1,909
2005-09-21	1,860	1,865	1,855	1,856	423,500	1,856
2005-09-20	1,831	1,856	1,831	1,855	749,600	1,855
2005-09-16	1,845	1,845	1,826	1,827	760,700	1,827
2005-09-15	1,848	1,851	1,838	1,845	702,000	1,845
2005-09-14	1,849	1,860	1,849	1,857	943,200	1,857
2005-09-13	1,845	1,859	1,842	1,849	683,700	1,849
2005-09-12	1,864	1,879	1,843	1,844	703,400	1,844
2005-09-09	1,845	1,854	1,829	1,840	1,909,100	1,840
2005-09-08	1,885	1,889	1,865	1,875	417,400	1,875
2005-09-07	1,900	1,909	1,890	1,890	538,200	1,890
2005-09-06	1,910	1,911	1,891	1,900	630,200	1,900
2005-09-05	1,906	1,913	1,893	1,913	525,200	1,913
2005-09-02	1,900	1,913	1,892	1,907	610,500	1,907
2005-09-01	1,880	1,900	1,875	1,879	766,000	1,879
2005-08-31	1,877	1,877	1,861	1,870	517,500	1,870
2005-08-30	1,850	1,874	1,843	1,874	706,000	1,874
2005-08-29	1,834	1,839	1,816	1,835	525,200	1,835
2005-08-26	1,842	1,842	1,823	1,832	579,200	1,832
2005-08-25	1,856	1,856	1,822	1,830	640,600	1,830
2005-08-24	1,870	1,872	1,857	1,860	1,010,100	1,860
2005-08-23	1,849	1,874	1,848	1,857	1,586,700	1,857
2005-08-22	1,813	1,832	1,806	1,831	341,200	1,831
2005-08-19	1,805	1,810	1,798	1,805	593,900	1,805
2005-08-18	1,833	1,834	1,812	1,824	600,400	1,824
2005-08-17	1,836	1,838	1,824	1,827	978,200	1,827
2005-08-16	1,816	1,832	1,814	1,829	1,065,300	1,829
2005-08-15	1,815	1,821	1,795	1,816	432,000	1,816
2005-08-12	1,800	1,824	1,788	1,812	875,500	1,812
2005-08-11	1,785	1,793	1,780	1,782	823,700	1,782
2005-08-10	1,770	1,797	1,770	1,794	673,200	1,794
2005-08-09	1,767	1,784	1,763	1,780	683,400	1,780
2005-08-08	1,769	1,783	1,751	1,779	1,065,900	1,779
2005-08-05	1,757	1,770	1,750	1,760	893,900	1,760
2005-08-04	1,778	1,786	1,752	1,754	1,121,600	1,754
2005-08-03	1,785	1,791	1,771	1,791	890,900	1,791
2005-08-02	1,800	1,822	1,790	1,808	754,300	1,808
2005-08-01	1,828	1,830	1,778	1,784	1,227,300	1,784
2005-07-29	1,844	1,848	1,830	1,830	444,700	1,830
2005-07-28	1,845	1,848	1,840	1,844	370,300	1,844
2005-07-27	1,828	1,846	1,827	1,842	446,000	1,842
2005-07-26	1,847	1,855	1,830	1,835	578,900	1,835
2005-07-25	1,850	1,859	1,840	1,845	390,300	1,845
2005-07-22	1,879	1,879	1,845	1,851	538,500	1,851
2005-07-21	1,883	1,891	1,863	1,864	353,700	1,864
2005-07-20	1,870	1,895	1,867	1,882	318,500	1,882
2005-07-19	1,875	1,885	1,865	1,865	384,200	1,865
2005-07-15	1,885	1,891	1,877	1,887	333,500	1,887
2005-07-14	1,893	1,897	1,883	1,887	239,700	1,887
2005-07-13	1,895	1,898	1,874	1,882	410,000	1,882
2005-07-12	1,893	1,910	1,881	1,883	354,500	1,883
2005-07-11	1,902	1,918	1,901	1,907	301,000	1,907
2005-07-08	1,927	1,934	1,891	1,905	898,500	1,905
2005-07-07	1,876	1,906	1,857	1,903	847,400	1,903
2005-07-06	1,922	1,923	1,891	1,895	407,600	1,895
2005-07-05	1,921	1,929	1,913	1,922	689,500	1,922
2005-07-04	1,891	1,913	1,883	1,909	597,200	1,909
2005-07-01	1,870	1,891	1,870	1,872	456,300	1,872
2005-06-30	1,876	1,887	1,861	1,878	341,900	1,878
2005-06-29	1,887	1,890	1,866	1,888	323,200	1,888
2005-06-28	1,855	1,881	1,850	1,866	224,700	1,866
2005-06-27	1,869	1,869	1,841	1,848	356,000	1,848
2005-06-24	1,870	1,870	1,850	1,862	365,400	1,862
2005-06-23	1,866	1,885	1,866	1,869	258,200	1,869
2005-06-22	1,867	1,883	1,855	1,881	398,100	1,881
2005-06-21	1,842	1,868	1,842	1,860	434,000	1,860
2005-06-20	1,868	1,868	1,842	1,842	319,600	1,842
2005-06-17	1,850	1,868	1,843	1,865	467,400	1,865
2005-06-16	1,828	1,846	1,826	1,838	623,400	1,838
2005-06-15	1,823	1,827	1,817	1,820	535,500	1,820
2005-06-14	1,819	1,822	1,817	1,819	208,800	1,819
2005-06-13	1,821	1,826	1,816	1,819	239,800	1,819
2005-06-10	1,820	1,823	1,814	1,819	724,200	1,819
2005-06-09	1,820	1,832	1,815	1,819	599,000	1,819
2005-06-08	1,820	1,830	1,816	1,820	372,700	1,820
2005-06-07	1,833	1,840	1,814	1,828	440,200	1,828
2005-06-06	1,841	1,842	1,832	1,840	261,900	1,840
2005-06-03	1,870	1,871	1,836	1,846	439,900	1,846
2005-06-02	1,877	1,887	1,858	1,878	304,300	1,878
2005-06-01	1,845	1,876	1,842	1,868	556,400	1,868
2005-05-31	1,836	1,851	1,827	1,851	889,300	1,851
2005-05-30	1,839	1,875	1,831	1,851	345,400	1,851
2005-05-27	1,830	1,841	1,822	1,830	463,800	1,830
2005-05-26	1,840	1,855	1,831	1,847	314,700	1,847
2005-05-25	1,855	1,863	1,839	1,839	473,500	1,839
2005-05-24	1,879	1,884	1,838	1,855	992,600	1,855
2005-05-23	1,876	1,887	1,865	1,885	464,400	1,885
2005-05-20	1,913	1,913	1,862	1,872	452,400	1,872
2005-05-19	1,861	1,892	1,847	1,892	512,600	1,892
2005-05-18	1,843	1,858	1,814	1,845	591,200	1,845
2005-05-17	1,876	1,880	1,846	1,857	600,200	1,857
2005-05-16	1,883	1,910	1,883	1,883	286,900	1,883
2005-05-13	1,905	1,923	1,903	1,913	320,000	1,913
2005-05-12	1,953	1,953	1,913	1,919	533,300	1,919
2005-05-11	1,950	1,961	1,935	1,954	490,100	1,954
2005-05-10	1,940	1,966	1,931	1,950	652,200	1,950
2005-05-09	1,935	1,939	1,884	1,935	443,800	1,935
2005-05-06	1,909	1,927	1,896	1,926	385,100	1,926
2005-05-02	1,894	1,901	1,880	1,901	361,300	1,901
2005-04-28	1,860	1,894	1,856	1,893	657,700	1,893
2005-04-27	1,900	1,904	1,881	1,898	453,400	1,898
2005-04-26	1,890	1,897	1,887	1,892	425,500	1,892
2005-04-25	1,874	1,896	1,857	1,880	437,100	1,880
2005-04-22	1,892	1,897	1,873	1,884	399,700	1,884
2005-04-21	1,875	1,877	1,835	1,862	366,000	1,862
2005-04-20	1,873	1,888	1,859	1,879	436,800	1,879
2005-04-19	1,849	1,878	1,841	1,863	561,200	1,863
2005-04-18	1,915	1,923	1,848	1,848	935,400	1,848
2005-04-15	1,913	1,928	1,912	1,913	768,000	1,913
2005-04-14	1,921	1,922	1,908	1,912	439,600	1,912
2005-04-13	1,926	1,942	1,923	1,925	359,000	1,925
2005-04-12	1,928	1,932	1,924	1,925	396,000	1,925
2005-04-11	1,928	1,939	1,921	1,930	638,700	1,930
2005-04-08	1,964	1,964	1,934	1,934	488,400	1,934
2005-04-07	1,961	1,969	1,947	1,964	496,500	1,964
2005-04-06	1,970	1,987	1,951	1,951	796,100	1,951
2005-04-05	1,970	1,973	1,951	1,954	771,100	1,954
2005-04-04	1,953	1,975	1,950	1,970	557,000	1,970
2005-04-01	1,958	1,973	1,945	1,968	544,700	1,968
2005-03-31	1,947	1,968	1,941	1,968	451,500	1,968
2005-03-30	1,920	1,944	1,920	1,944	1,079,600	1,944
2005-03-29	2,000	2,000	1,898	1,924	1,377,500	1,924
2005-03-28	1,996	2,015	1,990	2,005	260,100	2,005
2005-03-25	2,040	2,040	1,996	2,010	299,100	2,010
2005-03-24	2,030	2,055	2,010	2,020	845,700	2,020
2005-03-23	2,005	2,025	1,997	2,010	630,900	2,010
2005-03-22	1,991	2,020	1,991	1,994	589,300	1,994
2005-03-18	1,965	2,010	1,965	1,991	617,400	1,991
2005-03-17	1,995	2,000	1,973	1,982	1,388,000	1,982
2005-03-16	1,981	2,035	1,973	2,035	1,152,000	2,035
2005-03-15	1,975	1,977	1,958	1,970	1,043,300	1,970
2005-03-14	2,025	2,035	1,980	1,980	555,400	1,980
2005-03-11	1,999	2,050	1,995	2,020	1,135,600	2,020
2005-03-10	1,990	2,010	1,983	1,997	779,300	1,997
2005-03-09	1,970	1,992	1,969	1,982	616,900	1,982
2005-03-08	1,961	1,969	1,950	1,958	288,600	1,958
2005-03-07	1,979	1,979	1,950	1,959	1,026,800	1,959
2005-03-04	1,943	1,962	1,921	1,950	832,000	1,950
2005-03-03	1,932	1,950	1,930	1,948	650,700	1,948
2005-03-02	1,939	1,964	1,930	1,949	676,700	1,949
2005-03-01	1,897	1,924	1,897	1,923	325,100	1,923
2005-02-28	1,910	1,925	1,898	1,912	489,400	1,912
2005-02-25	1,900	1,920	1,896	1,905	887,600	1,905
2005-02-24	1,905	1,925	1,905	1,916	847,100	1,916
2005-02-23	1,880	1,901	1,870	1,874	1,056,700	1,874
2005-02-22	1,880	1,886	1,865	1,882	738,600	1,882
2005-02-21	1,900	1,904	1,889	1,900	713,500	1,900
2005-02-18	1,894	1,904	1,888	1,900	408,800	1,900
2005-02-17	1,867	1,892	1,867	1,892	379,500	1,892
2005-02-16	1,878	1,885	1,874	1,875	282,800	1,875
2005-02-15	1,895	1,902	1,881	1,896	530,400	1,896
2005-02-14	1,899	1,906	1,880	1,904	1,026,400	1,904
2005-02-10	1,865	1,875	1,852	1,859	560,900	1,859
2005-02-09	1,861	1,862	1,850	1,859	314,900	1,859
2005-02-08	1,845	1,859	1,844	1,847	533,600	1,847
2005-02-07	1,843	1,851	1,833	1,842	472,300	1,842
2005-02-04	1,833	1,838	1,815	1,833	585,400	1,833
2005-02-03	1,864	1,868	1,824	1,831	865,300	1,831
2005-02-02	1,879	1,879	1,857	1,863	764,100	1,863
2005-02-01	1,890	1,890	1,867	1,874	636,800	1,874
2005-01-31	1,890	1,905	1,865	1,886	656,300	1,886
2005-01-28	1,900	1,910	1,882	1,891	515,500	1,891
2005-01-27	1,878	1,890	1,878	1,883	636,000	1,883
2005-01-26	1,889	1,896	1,879	1,888	538,000	1,888
2005-01-25	1,900	1,903	1,885	1,890	434,400	1,890
2005-01-24	1,895	1,900	1,875	1,900	455,500	1,900
2005-01-21	1,913	1,913	1,869	1,872	534,300	1,872
2005-01-20	1,909	1,909	1,876	1,886	608,500	1,886
2005-01-19	1,920	1,932	1,919	1,919	435,200	1,919
2005-01-18	1,930	1,931	1,910	1,916	909,100	1,916
2005-01-17	1,941	1,941	1,925	1,933	977,500	1,933
2005-01-14	1,877	1,920	1,870	1,911	1,891,800	1,911
2005-01-13	1,871	1,878	1,861	1,873	1,004,200	1,873
2005-01-12	1,876	1,877	1,852	1,852	640,700	1,852
2005-01-11	1,837	1,862	1,837	1,852	644,000	1,852
2005-01-07	1,845	1,849	1,822	1,825	710,100	1,825
2005-01-06	1,835	1,851	1,832	1,842	601,000	1,842
2005-01-05	1,857	1,868	1,841	1,845	937,500	1,845
2005-01-04	1,858	1,860	1,830	1,851	334,000	1,851

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