5938 (株)LIXIL の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,520	2,520	2,490	2,505	160,900	2,505
2006-12-28	2,500	2,520	2,480	2,515	401,200	2,515
2006-12-27	2,510	2,525	2,495	2,510	403,400	2,510
2006-12-26	2,500	2,525	2,490	2,525	668,000	2,525
2006-12-25	2,475	2,500	2,465	2,495	896,000	2,495
2006-12-22	2,465	2,470	2,430	2,465	513,400	2,465
2006-12-21	2,435	2,470	2,415	2,465	985,600	2,465
2006-12-20	2,395	2,440	2,385	2,430	1,081,000	2,430
2006-12-19	2,395	2,400	2,360	2,370	871,000	2,370
2006-12-18	2,400	2,415	2,370	2,395	568,300	2,395
2006-12-15	2,360	2,400	2,360	2,380	694,600	2,380
2006-12-14	2,380	2,385	2,355	2,375	1,178,800	2,375
2006-12-13	2,340	2,350	2,325	2,330	1,138,200	2,330
2006-12-12	2,350	2,375	2,340	2,360	708,100	2,360
2006-12-11	2,345	2,370	2,335	2,345	590,100	2,345
2006-12-08	2,350	2,380	2,330	2,340	1,093,600	2,340
2006-12-07	2,335	2,345	2,295	2,320	655,700	2,320
2006-12-06	2,265	2,315	2,265	2,295	859,500	2,295
2006-12-05	2,315	2,320	2,260	2,270	1,021,300	2,270
2006-12-04	2,295	2,320	2,285	2,300	2,060,500	2,300
2006-12-01	2,390	2,390	2,350	2,360	1,316,000	2,360
2006-11-30	2,315	2,335	2,300	2,315	1,297,600	2,315
2006-11-29	2,320	2,360	2,315	2,355	521,300	2,355
2006-11-28	2,295	2,315	2,270	2,300	560,400	2,300
2006-11-27	2,260	2,325	2,260	2,310	674,700	2,310
2006-11-24	2,275	2,315	2,235	2,300	928,700	2,300
2006-11-22	2,260	2,295	2,225	2,275	814,500	2,275
2006-11-21	2,225	2,305	2,225	2,265	857,300	2,265
2006-11-20	2,370	2,380	2,300	2,305	534,600	2,305
2006-11-17	2,400	2,420	2,375	2,375	484,100	2,375
2006-11-16	2,405	2,445	2,405	2,425	1,061,000	2,425
2006-11-15	2,400	2,425	2,390	2,395	759,000	2,395
2006-11-14	2,405	2,420	2,380	2,385	798,100	2,385
2006-11-13	2,380	2,405	2,350	2,385	781,400	2,385
2006-11-10	2,435	2,445	2,380	2,380	640,200	2,380
2006-11-09	2,415	2,465	2,405	2,430	951,500	2,430
2006-11-08	2,465	2,470	2,390	2,400	1,136,200	2,400
2006-11-07	2,490	2,515	2,425	2,430	1,347,500	2,430
2006-11-06	2,435	2,485	2,380	2,470	1,619,200	2,470
2006-11-02	2,425	2,430	2,385	2,395	802,700	2,395
2006-11-01	2,405	2,435	2,390	2,415	875,100	2,415
2006-10-31	2,415	2,430	2,390	2,400	1,100,600	2,400
2006-10-30	2,440	2,460	2,410	2,410	850,500	2,410
2006-10-27	2,520	2,535	2,465	2,485	792,200	2,485
2006-10-26	2,540	2,560	2,520	2,540	706,900	2,540
2006-10-25	2,585	2,590	2,545	2,560	471,000	2,560
2006-10-24	2,590	2,610	2,570	2,585	1,305,700	2,585
2006-10-23	2,565	2,575	2,535	2,575	1,183,300	2,575
2006-10-20	2,540	2,550	2,520	2,535	505,000	2,535
2006-10-19	2,545	2,560	2,505	2,545	1,552,300	2,545
2006-10-18	2,475	2,540	2,470	2,540	1,443,500	2,540
2006-10-17	2,500	2,525	2,455	2,455	1,203,800	2,455
2006-10-16	2,495	2,500	2,475	2,475	614,200	2,475
2006-10-13	2,475	2,485	2,450	2,455	659,800	2,455
2006-10-12	2,440	2,460	2,415	2,415	531,800	2,415
2006-10-11	2,475	2,485	2,420	2,420	646,400	2,420
2006-10-10	2,460	2,495	2,455	2,460	574,500	2,460
2006-10-06	2,505	2,515	2,470	2,485	460,400	2,485
2006-10-05	2,470	2,515	2,445	2,515	784,400	2,515
2006-10-04	2,470	2,530	2,430	2,440	790,000	2,440
2006-10-03	2,500	2,500	2,450	2,470	538,200	2,470
2006-10-02	2,490	2,510	2,480	2,500	398,800	2,500
2006-09-29	2,470	2,485	2,455	2,470	409,500	2,470
2006-09-28	2,440	2,460	2,430	2,460	669,700	2,460
2006-09-27	2,470	2,485	2,455	2,475	601,900	2,475
2006-09-26	2,415	2,450	2,395	2,425	369,100	2,425
2006-09-25	2,440	2,475	2,345	2,415	977,300	2,415
2006-09-22	2,445	2,465	2,425	2,425	320,800	2,425
2006-09-21	2,440	2,495	2,430	2,480	435,500	2,480
2006-09-20	2,460	2,470	2,395	2,440	1,275,800	2,440
2006-09-19	2,510	2,550	2,505	2,510	599,000	2,510
2006-09-15	2,500	2,500	2,460	2,490	368,800	2,490
2006-09-14	2,470	2,505	2,445	2,495	661,300	2,495
2006-09-13	2,480	2,515	2,435	2,485	920,800	2,485
2006-09-12	2,470	2,475	2,430	2,440	766,000	2,440
2006-09-11	2,450	2,515	2,440	2,450	950,300	2,450
2006-09-08	2,430	2,480	2,430	2,460	1,257,000	2,460
2006-09-07	2,500	2,505	2,450	2,460	793,100	2,460
2006-09-06	2,540	2,575	2,520	2,540	609,900	2,540
2006-09-05	2,590	2,600	2,535	2,570	999,700	2,570
2006-09-04	2,530	2,590	2,520	2,580	1,393,400	2,580
2006-09-01	2,470	2,505	2,425	2,495	1,279,200	2,495
2006-08-31	2,430	2,490	2,410	2,465	1,012,900	2,465
2006-08-30	2,380	2,420	2,370	2,405	767,700	2,405
2006-08-29	2,385	2,390	2,350	2,375	439,200	2,375
2006-08-28	2,420	2,420	2,365	2,370	554,700	2,370
2006-08-25	2,410	2,435	2,395	2,410	865,000	2,410
2006-08-24	2,395	2,405	2,370	2,400	914,800	2,400
2006-08-23	2,430	2,435	2,380	2,390	706,600	2,390
2006-08-22	2,400	2,445	2,400	2,445	597,000	2,445
2006-08-21	2,470	2,475	2,405	2,425	494,700	2,425
2006-08-18	2,450	2,480	2,440	2,450	826,500	2,450
2006-08-17	2,425	2,435	2,405	2,435	1,076,200	2,435
2006-08-16	2,415	2,420	2,390	2,410	916,800	2,410
2006-08-15	2,335	2,385	2,330	2,380	1,066,100	2,380
2006-08-14	2,335	2,380	2,335	2,350	539,300	2,350
2006-08-11	2,365	2,375	2,335	2,350	906,800	2,350
2006-08-10	2,370	2,420	2,370	2,395	1,259,300	2,395
2006-08-09	2,425	2,425	2,345	2,385	1,273,300	2,385
2006-08-08	2,395	2,455	2,385	2,440	710,900	2,440
2006-08-07	2,490	2,490	2,390	2,390	1,059,800	2,390
2006-08-04	2,455	2,470	2,420	2,450	717,000	2,450
2006-08-03	2,385	2,455	2,385	2,445	844,700	2,445
2006-08-02	2,410	2,415	2,345	2,415	883,600	2,415
2006-08-01	2,380	2,445	2,375	2,430	1,376,100	2,430
2006-07-31	2,340	2,385	2,305	2,355	899,600	2,355
2006-07-28	2,330	2,330	2,250	2,310	646,400	2,310
2006-07-27	2,270	2,345	2,230	2,325	823,000	2,325
2006-07-26	2,375	2,375	2,265	2,275	837,200	2,275
2006-07-25	2,300	2,355	2,290	2,335	1,247,000	2,335
2006-07-24	2,235	2,265	2,215	2,255	1,169,200	2,255
2006-07-21	2,250	2,250	2,190	2,210	597,800	2,210
2006-07-20	2,240	2,325	2,230	2,285	1,952,700	2,285
2006-07-19	2,210	2,255	2,140	2,160	1,415,900	2,160
2006-07-18	2,150	2,180	2,100	2,100	924,600	2,100
2006-07-14	2,225	2,235	2,190	2,190	777,600	2,190
2006-07-13	2,235	2,260	2,190	2,215	877,300	2,215
2006-07-12	2,250	2,265	2,205	2,265	702,600	2,265
2006-07-11	2,295	2,300	2,250	2,275	395,500	2,275
2006-07-10	2,320	2,320	2,260	2,320	656,100	2,320
2006-07-07	2,300	2,300	2,255	2,280	423,600	2,280
2006-07-06	2,320	2,320	2,280	2,300	405,600	2,300
2006-07-05	2,320	2,340	2,315	2,315	570,900	2,315
2006-07-04	2,400	2,405	2,355	2,365	545,800	2,365
2006-07-03	2,465	2,465	2,365	2,370	875,100	2,370
2006-06-30	2,385	2,405	2,340	2,405	751,000	2,405
2006-06-29	2,280	2,330	2,270	2,330	514,000	2,330
2006-06-28	2,280	2,320	2,260	2,270	1,249,300	2,270
2006-06-27	2,300	2,305	2,280	2,295	486,800	2,295
2006-06-26	2,300	2,310	2,275	2,305	898,800	2,305
2006-06-23	2,255	2,285	2,235	2,280	1,026,000	2,280
2006-06-22	2,255	2,270	2,225	2,250	952,200	2,250
2006-06-21	2,240	2,270	2,220	2,235	630,300	2,235
2006-06-20	2,250	2,295	2,225	2,255	462,800	2,255
2006-06-19	2,320	2,330	2,235	2,255	822,500	2,255
2006-06-16	2,310	2,320	2,275	2,315	708,500	2,315
2006-06-15	2,205	2,225	2,185	2,205	301,000	2,205
2006-06-14	2,140	2,210	2,130	2,170	691,700	2,170
2006-06-13	2,175	2,200	2,125	2,135	895,900	2,135
2006-06-12	2,165	2,240	2,165	2,240	784,200	2,240
2006-06-09	2,250	2,280	2,165	2,240	902,600	2,240
2006-06-08	2,270	2,285	2,215	2,215	620,500	2,215
2006-06-07	2,345	2,375	2,310	2,310	429,100	2,310
2006-06-06	2,345	2,365	2,340	2,350	412,500	2,350
2006-06-05	2,405	2,460	2,385	2,400	567,200	2,400
2006-06-02	2,420	2,435	2,350	2,425	843,100	2,425
2006-06-01	2,420	2,455	2,415	2,415	810,600	2,415
2006-05-31	2,400	2,410	2,340	2,360	1,036,800	2,360
2006-05-30	2,460	2,465	2,420	2,425	730,300	2,425
2006-05-29	2,520	2,520	2,440	2,455	489,100	2,455
2006-05-26	2,410	2,465	2,405	2,440	620,400	2,440
2006-05-25	2,365	2,400	2,355	2,370	481,000	2,370
2006-05-24	2,335	2,420	2,335	2,405	619,800	2,405
2006-05-23	2,350	2,385	2,320	2,330	689,200	2,330
2006-05-22	2,495	2,530	2,390	2,390	1,128,600	2,390
2006-05-19	2,315	2,400	2,310	2,380	705,200	2,380
2006-05-18	2,445	2,450	2,390	2,395	738,100	2,395
2006-05-17	2,430	2,450	2,390	2,440	590,400	2,440
2006-05-16	2,510	2,530	2,440	2,440	590,600	2,440
2006-05-15	2,455	2,500	2,420	2,485	1,079,800	2,485
2006-05-12	2,530	2,540	2,465	2,490	1,044,200	2,490
2006-05-11	2,650	2,660	2,515	2,525	1,943,400	2,525
2006-05-10	2,680	2,685	2,595	2,655	1,791,800	2,655
2006-05-09	2,790	2,790	2,655	2,690	1,362,400	2,690
2006-05-08	2,700	2,855	2,685	2,790	2,737,200	2,790
2006-05-02	2,555	2,640	2,555	2,620	777,000	2,620
2006-05-01	2,570	2,595	2,540	2,555	533,300	2,555
2006-04-28	2,550	2,560	2,510	2,535	532,000	2,535
2006-04-27	2,570	2,570	2,550	2,555	304,800	2,555
2006-04-26	2,510	2,575	2,510	2,570	423,400	2,570
2006-04-25	2,530	2,550	2,500	2,525	694,000	2,525
2006-04-24	2,660	2,670	2,570	2,575	658,200	2,575
2006-04-21	2,660	2,680	2,630	2,655	1,043,300	2,655
2006-04-20	2,620	2,670	2,565	2,600	796,500	2,600
2006-04-19	2,570	2,645	2,560	2,580	577,800	2,580
2006-04-18	2,535	2,565	2,510	2,555	613,700	2,555
2006-04-17	2,590	2,595	2,525	2,540	572,100	2,540
2006-04-14	2,580	2,615	2,545	2,595	591,400	2,595
2006-04-13	2,610	2,635	2,555	2,605	693,200	2,605
2006-04-12	2,675	2,720	2,600	2,610	983,900	2,610
2006-04-11	2,795	2,795	2,730	2,735	1,556,800	2,735
2006-04-10	2,745	2,800	2,720	2,790	1,839,500	2,790
2006-04-07	2,600	2,745	2,600	2,745	1,925,800	2,745
2006-04-06	2,565	2,600	2,565	2,585	679,100	2,585
2006-04-05	2,550	2,575	2,520	2,525	567,700	2,525
2006-04-04	2,550	2,580	2,530	2,550	678,700	2,550
2006-04-03	2,500	2,560	2,485	2,545	585,400	2,545
2006-03-31	2,530	2,530	2,485	2,530	389,200	2,530
2006-03-30	2,545	2,550	2,475	2,525	986,100	2,525
2006-03-29	2,490	2,555	2,465	2,540	1,102,900	2,540
2006-03-28	2,525	2,595	2,525	2,550	1,757,900	2,550
2006-03-27	2,455	2,490	2,450	2,455	409,500	2,455
2006-03-24	2,485	2,500	2,470	2,490	287,400	2,490
2006-03-23	2,500	2,500	2,475	2,475	518,600	2,475
2006-03-22	2,485	2,500	2,465	2,485	802,300	2,485
2006-03-20	2,490	2,520	2,480	2,490	527,400	2,490
2006-03-17	2,490	2,490	2,450	2,475	683,900	2,475
2006-03-16	2,480	2,515	2,470	2,495	1,302,100	2,495
2006-03-15	2,475	2,480	2,420	2,450	361,500	2,450
2006-03-14	2,460	2,470	2,420	2,445	761,300	2,445
2006-03-13	2,405	2,505	2,405	2,480	2,172,000	2,480
2006-03-10	2,390	2,415	2,345	2,400	2,336,200	2,400
2006-03-09	2,165	2,235	2,165	2,230	578,600	2,230
2006-03-08	2,210	2,210	2,165	2,195	523,000	2,195
2006-03-07	2,210	2,230	2,160	2,210	703,500	2,210
2006-03-06	2,165	2,175	2,115	2,170	667,300	2,170
2006-03-03	2,190	2,195	2,165	2,170	339,900	2,170
2006-03-02	2,230	2,280	2,215	2,225	515,400	2,225
2006-03-01	2,275	2,275	2,215	2,245	511,300	2,245
2006-02-28	2,250	2,325	2,245	2,280	883,900	2,280
2006-02-27	2,195	2,330	2,185	2,290	1,045,800	2,290
2006-02-24	2,350	2,350	2,310	2,315	314,600	2,315
2006-02-23	2,300	2,355	2,300	2,345	449,900	2,345
2006-02-22	2,275	2,345	2,265	2,300	795,000	2,300
2006-02-21	2,250	2,300	2,235	2,295	657,600	2,295
2006-02-20	2,275	2,315	2,230	2,245	1,194,100	2,245
2006-02-17	2,230	2,275	2,175	2,215	564,800	2,215
2006-02-16	2,240	2,275	2,215	2,255	685,600	2,255
2006-02-15	2,280	2,285	2,205	2,240	841,300	2,240
2006-02-14	2,145	2,245	2,135	2,245	1,072,900	2,245
2006-02-13	2,165	2,170	2,110	2,130	812,300	2,130
2006-02-10	2,250	2,255	2,125	2,200	1,532,200	2,200
2006-02-09	2,310	2,310	2,265	2,285	471,700	2,285
2006-02-08	2,270	2,300	2,260	2,270	577,400	2,270
2006-02-07	2,325	2,330	2,270	2,295	948,800	2,295
2006-02-06	2,365	2,380	2,315	2,355	533,600	2,355
2006-02-03	2,360	2,370	2,310	2,325	550,000	2,325
2006-02-02	2,395	2,410	2,375	2,380	494,300	2,380
2006-02-01	2,440	2,440	2,375	2,405	718,600	2,405
2006-01-31	2,410	2,500	2,410	2,465	710,600	2,465
2006-01-30	2,450	2,485	2,405	2,450	753,800	2,450
2006-01-27	2,425	2,460	2,360	2,405	649,700	2,405
2006-01-26	2,275	2,415	2,265	2,365	890,500	2,365
2006-01-25	2,275	2,315	2,275	2,285	868,700	2,285
2006-01-24	2,300	2,375	2,300	2,310	702,200	2,310
2006-01-23	2,320	2,405	2,315	2,325	567,800	2,325
2006-01-20	2,415	2,460	2,385	2,440	753,600	2,440
2006-01-19	2,325	2,470	2,325	2,450	944,400	2,450
2006-01-18	2,445	2,455	2,325	2,360	751,400	2,360
2006-01-17	2,485	2,505	2,400	2,405	470,000	2,405
2006-01-16	2,415	2,525	2,415	2,505	617,900	2,505
2006-01-13	2,500	2,520	2,485	2,495	724,100	2,495
2006-01-12	2,500	2,515	2,475	2,500	904,000	2,500
2006-01-11	2,460	2,530	2,435	2,515	1,545,700	2,515
2006-01-10	2,345	2,415	2,340	2,365	863,600	2,365
2006-01-06	2,420	2,445	2,365	2,385	956,100	2,385
2006-01-05	2,495	2,495	2,450	2,460	669,700	2,460
2006-01-04	2,505	2,505	2,450	2,455	869,200	2,455

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