5938 (株)LIXIL の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,796	1,800	1,775	1,789	747,500	1,789
2007-12-27	1,793	1,796	1,768	1,782	339,300	1,782
2007-12-26	1,806	1,814	1,784	1,793	490,800	1,793
2007-12-25	1,780	1,792	1,767	1,776	691,200	1,776
2007-12-21	1,744	1,767	1,732	1,756	1,107,800	1,756
2007-12-20	1,770	1,779	1,733	1,743	1,470,100	1,743
2007-12-19	1,795	1,811	1,770	1,776	823,800	1,776
2007-12-18	1,783	1,815	1,762	1,803	1,109,800	1,803
2007-12-17	1,850	1,856	1,771	1,782	1,409,600	1,782
2007-12-14	1,832	1,860	1,791	1,849	1,864,500	1,849
2007-12-13	1,928	1,928	1,848	1,850	1,963,600	1,850
2007-12-12	1,938	1,943	1,897	1,929	1,402,600	1,929
2007-12-11	1,950	1,965	1,900	1,910	1,873,700	1,910
2007-12-10	1,901	1,916	1,891	1,900	1,884,100	1,900
2007-12-07	1,842	1,881	1,842	1,862	1,477,600	1,862
2007-12-06	1,838	1,844	1,796	1,800	2,993,700	1,800
2007-12-05	1,838	1,845	1,812	1,837	1,698,000	1,837
2007-12-04	1,841	1,846	1,830	1,835	1,754,200	1,835
2007-12-03	1,854	1,875	1,833	1,840	2,808,800	1,840
2007-11-30	1,782	1,796	1,741	1,779	1,879,400	1,779
2007-11-29	1,780	1,792	1,767	1,781	1,364,400	1,781
2007-11-28	1,732	1,770	1,732	1,770	1,720,600	1,770
2007-11-27	1,690	1,732	1,664	1,730	1,361,600	1,730
2007-11-26	1,686	1,701	1,630	1,689	1,855,600	1,689
2007-11-22	1,639	1,689	1,630	1,687	1,938,100	1,687
2007-11-21	1,653	1,680	1,631	1,638	1,561,100	1,638
2007-11-20	1,610	1,640	1,575	1,631	1,792,300	1,631
2007-11-19	1,654	1,668	1,620	1,621	1,676,500	1,621
2007-11-16	1,702	1,702	1,625	1,654	2,166,500	1,654
2007-11-15	1,691	1,738	1,681	1,706	1,483,900	1,706
2007-11-14	1,733	1,736	1,657	1,695	2,812,100	1,695
2007-11-13	1,778	1,838	1,693	1,732	3,197,800	1,732
2007-11-12	1,675	1,688	1,634	1,658	2,592,500	1,658
2007-11-09	1,688	1,704	1,669	1,679	2,782,700	1,679
2007-11-08	1,685	1,697	1,654	1,687	2,626,500	1,687
2007-11-07	1,759	1,759	1,670	1,684	3,077,900	1,684
2007-11-06	1,717	1,770	1,717	1,767	2,554,000	1,767
2007-11-05	1,840	1,841	1,730	1,747	2,776,200	1,747
2007-11-02	1,908	1,910	1,866	1,898	1,696,500	1,898
2007-11-01	1,870	1,909	1,853	1,908	1,284,600	1,908
2007-10-31	1,830	1,887	1,812	1,859	2,003,800	1,859
2007-10-30	1,745	1,926	1,717	1,865	3,523,500	1,865
2007-10-29	1,715	1,749	1,710	1,729	770,300	1,729
2007-10-26	1,708	1,731	1,692	1,721	1,504,700	1,721
2007-10-25	1,710	1,725	1,694	1,705	1,473,000	1,705
2007-10-24	1,733	1,736	1,682	1,692	898,600	1,692
2007-10-23	1,680	1,735	1,667	1,703	889,600	1,703
2007-10-22	1,696	1,705	1,664	1,694	1,174,300	1,694
2007-10-19	1,740	1,750	1,706	1,716	1,649,200	1,716
2007-10-18	1,754	1,759	1,713	1,750	2,155,500	1,750
2007-10-17	1,833	1,834	1,754	1,784	2,003,700	1,784
2007-10-16	1,828	1,836	1,805	1,808	1,818,100	1,808
2007-10-15	1,776	1,855	1,757	1,848	2,427,200	1,848
2007-10-12	1,920	1,944	1,915	1,926	1,306,700	1,926
2007-10-11	1,938	1,975	1,937	1,950	1,324,100	1,950
2007-10-10	1,939	1,953	1,939	1,945	1,383,300	1,945
2007-10-09	1,916	1,948	1,910	1,948	1,397,800	1,948
2007-10-05	1,948	1,959	1,934	1,939	1,445,600	1,939
2007-10-04	1,931	1,945	1,915	1,929	1,473,000	1,929
2007-10-03	2,030	2,045	1,965	1,976	1,725,500	1,976
2007-10-02	1,927	1,968	1,908	1,946	1,299,700	1,946
2007-10-01	2,020	2,030	1,931	1,957	1,446,600	1,957
2007-09-28	1,996	2,015	1,979	1,998	1,213,700	1,998
2007-09-27	1,949	1,976	1,923	1,967	848,000	1,967
2007-09-26	1,940	1,954	1,924	1,949	1,502,300	1,949
2007-09-25	1,898	1,938	1,896	1,924	2,232,400	1,924
2007-09-21	1,979	1,989	1,864	1,888	2,343,200	1,888
2007-09-20	2,015	2,035	2,000	2,000	846,500	2,000
2007-09-19	2,015	2,055	2,010	2,040	507,000	2,040
2007-09-18	2,020	2,030	1,985	1,995	1,288,900	1,995
2007-09-14	2,000	2,040	1,988	2,020	1,503,500	2,020
2007-09-13	2,070	2,070	1,993	1,996	1,989,400	1,996
2007-09-12	2,160	2,165	2,045	2,065	2,522,800	2,065
2007-09-11	2,185	2,200	2,165	2,180	467,100	2,180
2007-09-10	2,205	2,215	2,180	2,185	569,900	2,185
2007-09-07	2,220	2,225	2,185	2,205	970,300	2,205
2007-09-06	2,260	2,265	2,190	2,225	1,284,900	2,225
2007-09-05	2,325	2,330	2,255	2,270	945,100	2,270
2007-09-04	2,315	2,340	2,310	2,315	822,000	2,315
2007-09-03	2,315	2,325	2,290	2,300	456,500	2,300
2007-08-31	2,250	2,300	2,250	2,300	1,053,800	2,300
2007-08-30	2,265	2,290	2,230	2,245	1,116,400	2,245
2007-08-29	2,230	2,260	2,180	2,255	1,145,300	2,255
2007-08-28	2,250	2,285	2,210	2,270	1,266,400	2,270
2007-08-27	2,225	2,270	2,225	2,250	1,214,000	2,250
2007-08-24	2,190	2,235	2,180	2,225	907,300	2,225
2007-08-23	2,175	2,195	2,170	2,190	941,300	2,190
2007-08-22	2,230	2,240	2,140	2,150	1,394,100	2,150
2007-08-21	2,140	2,235	2,140	2,225	1,287,400	2,225
2007-08-20	2,170	2,190	2,130	2,135	1,467,200	2,135
2007-08-17	2,225	2,230	2,120	2,160	1,373,500	2,160
2007-08-16	2,195	2,230	2,150	2,225	1,313,800	2,225
2007-08-15	2,235	2,240	2,190	2,195	1,068,800	2,195
2007-08-14	2,240	2,265	2,225	2,235	1,016,500	2,235
2007-08-13	2,280	2,295	2,230	2,235	1,256,700	2,235
2007-08-10	2,200	2,255	2,095	2,235	2,553,500	2,235
2007-08-09	2,305	2,320	2,230	2,240	2,303,900	2,240
2007-08-08	2,250	2,320	2,245	2,300	2,368,100	2,300
2007-08-07	2,230	2,250	2,200	2,235	2,102,800	2,235
2007-08-06	2,155	2,210	2,140	2,205	1,494,500	2,205
2007-08-03	2,165	2,195	2,120	2,195	1,444,300	2,195
2007-08-02	2,200	2,205	2,130	2,160	1,700,800	2,160
2007-08-01	2,260	2,290	2,205	2,215	1,327,500	2,215
2007-07-31	2,260	2,270	2,225	2,250	1,051,800	2,250
2007-07-30	2,215	2,265	2,170	2,220	1,122,100	2,220
2007-07-27	2,195	2,225	2,185	2,220	881,100	2,220
2007-07-26	2,315	2,315	2,245	2,245	967,400	2,245
2007-07-25	2,360	2,365	2,285	2,320	638,400	2,320
2007-07-24	2,310	2,365	2,310	2,360	837,000	2,360
2007-07-23	2,340	2,350	2,265	2,300	1,336,300	2,300
2007-07-20	2,380	2,400	2,335	2,340	1,180,200	2,340
2007-07-19	2,345	2,390	2,345	2,360	1,099,800	2,360
2007-07-18	2,435	2,440	2,330	2,355	1,299,500	2,355
2007-07-17	2,435	2,450	2,400	2,425	746,000	2,425
2007-07-13	2,460	2,475	2,420	2,435	1,112,700	2,435
2007-07-12	2,460	2,480	2,430	2,450	455,800	2,450
2007-07-11	2,465	2,470	2,430	2,460	740,800	2,460
2007-07-10	2,525	2,530	2,480	2,500	667,900	2,500
2007-07-09	2,530	2,550	2,520	2,535	1,135,900	2,535
2007-07-06	2,505	2,510	2,465	2,490	900,700	2,490
2007-07-05	2,465	2,515	2,465	2,495	952,300	2,495
2007-07-04	2,450	2,485	2,445	2,460	1,219,800	2,460
2007-07-03	2,485	2,500	2,415	2,425	1,588,800	2,425
2007-07-02	2,520	2,525	2,505	2,510	929,500	2,510
2007-06-29	2,430	2,505	2,430	2,500	800,200	2,500
2007-06-28	2,445	2,475	2,440	2,470	977,400	2,470
2007-06-27	2,425	2,445	2,390	2,425	797,500	2,425
2007-06-26	2,440	2,445	2,400	2,435	753,400	2,435
2007-06-25	2,455	2,470	2,415	2,415	523,600	2,415
2007-06-22	2,480	2,485	2,430	2,450	1,207,600	2,450
2007-06-21	2,445	2,510	2,440	2,500	1,131,300	2,500
2007-06-20	2,445	2,470	2,430	2,440	904,000	2,440
2007-06-19	2,440	2,450	2,415	2,420	547,400	2,420
2007-06-18	2,460	2,475	2,440	2,450	960,700	2,450
2007-06-15	2,440	2,455	2,435	2,450	536,800	2,450
2007-06-14	2,430	2,450	2,415	2,435	537,100	2,435
2007-06-13	2,420	2,430	2,385	2,415	1,214,300	2,415
2007-06-12	2,430	2,440	2,410	2,425	629,500	2,425
2007-06-11	2,425	2,445	2,420	2,440	1,092,000	2,440
2007-06-08	2,460	2,460	2,400	2,415	1,900,200	2,415
2007-06-07	2,485	2,505	2,480	2,485	1,385,700	2,485
2007-06-06	2,515	2,520	2,480	2,495	971,500	2,495
2007-06-05	2,500	2,520	2,495	2,510	888,900	2,510
2007-06-04	2,505	2,505	2,465	2,490	828,500	2,490
2007-06-01	2,545	2,550	2,490	2,500	1,583,600	2,500
2007-05-31	2,550	2,565	2,530	2,555	688,700	2,555
2007-05-30	2,545	2,560	2,510	2,540	630,900	2,540
2007-05-29	2,540	2,565	2,525	2,545	519,200	2,545
2007-05-28	2,540	2,570	2,540	2,555	375,100	2,555
2007-05-25	2,570	2,570	2,510	2,525	704,700	2,525
2007-05-24	2,560	2,590	2,540	2,570	869,400	2,570
2007-05-23	2,625	2,635	2,590	2,595	428,700	2,595
2007-05-22	2,595	2,630	2,575	2,620	922,600	2,620
2007-05-21	2,555	2,590	2,530	2,580	776,800	2,580
2007-05-18	2,565	2,565	2,535	2,545	497,500	2,545
2007-05-17	2,580	2,590	2,530	2,545	696,000	2,545
2007-05-16	2,585	2,590	2,540	2,575	693,400	2,575
2007-05-15	2,615	2,620	2,540	2,550	935,500	2,550
2007-05-14	2,640	2,680	2,600	2,615	905,100	2,615
2007-05-11	2,670	2,670	2,585	2,625	1,008,800	2,625
2007-05-10	2,690	2,695	2,650	2,660	857,400	2,660
2007-05-09	2,655	2,695	2,650	2,660	926,700	2,660
2007-05-08	2,705	2,720	2,685	2,695	530,500	2,695
2007-05-07	2,720	2,745	2,705	2,710	737,400	2,710
2007-05-02	2,675	2,720	2,675	2,705	1,036,600	2,705
2007-05-01	2,675	2,715	2,660	2,665	1,177,900	2,665
2007-04-27	2,735	2,760	2,690	2,715	800,100	2,715
2007-04-26	2,735	2,770	2,715	2,730	1,105,300	2,730
2007-04-25	2,745	2,745	2,680	2,720	841,400	2,720
2007-04-24	2,710	2,750	2,675	2,735	1,721,800	2,735
2007-04-23	2,700	2,715	2,645	2,665	584,300	2,665
2007-04-20	2,675	2,675	2,640	2,675	722,600	2,675
2007-04-19	2,665	2,665	2,620	2,660	1,134,400	2,660
2007-04-18	2,660	2,675	2,630	2,655	927,000	2,655
2007-04-17	2,675	2,700	2,615	2,655	711,800	2,655
2007-04-16	2,650	2,715	2,650	2,695	733,800	2,695
2007-04-13	2,670	2,705	2,620	2,625	1,123,900	2,625
2007-04-12	2,720	2,735	2,645	2,660	1,039,300	2,660
2007-04-11	2,730	2,745	2,700	2,715	563,400	2,715
2007-04-10	2,710	2,735	2,685	2,725	639,200	2,725
2007-04-09	2,685	2,745	2,680	2,745	693,500	2,745
2007-04-06	2,655	2,705	2,655	2,670	483,700	2,670
2007-04-05	2,685	2,685	2,630	2,650	784,500	2,650
2007-04-04	2,650	2,710	2,640	2,685	1,346,800	2,685
2007-04-03	2,550	2,635	2,550	2,625	1,388,300	2,625
2007-04-02	2,590	2,610	2,505	2,510	900,300	2,510
2007-03-30	2,570	2,575	2,545	2,555	397,100	2,555
2007-03-29	2,530	2,575	2,490	2,545	607,200	2,545
2007-03-28	2,545	2,570	2,520	2,525	957,100	2,525
2007-03-27	2,570	2,580	2,515	2,525	857,500	2,525
2007-03-26	2,545	2,580	2,545	2,575	739,800	2,575
2007-03-23	2,555	2,565	2,530	2,555	675,900	2,555
2007-03-22	2,500	2,570	2,500	2,555	1,157,900	2,555
2007-03-20	2,495	2,530	2,495	2,505	696,100	2,505
2007-03-19	2,500	2,520	2,475	2,515	452,500	2,515
2007-03-16	2,505	2,530	2,485	2,495	615,500	2,495
2007-03-15	2,495	2,550	2,490	2,535	830,100	2,535
2007-03-14	2,500	2,525	2,480	2,495	1,030,000	2,495
2007-03-13	2,575	2,590	2,560	2,560	773,900	2,560
2007-03-12	2,580	2,610	2,580	2,600	638,800	2,600
2007-03-09	2,580	2,590	2,565	2,580	957,500	2,580
2007-03-08	2,550	2,600	2,530	2,600	759,400	2,600
2007-03-07	2,590	2,605	2,540	2,570	942,400	2,570
2007-03-06	2,525	2,555	2,510	2,550	784,500	2,550
2007-03-05	2,585	2,610	2,525	2,535	648,000	2,535
2007-03-02	2,630	2,660	2,580	2,625	1,407,300	2,625
2007-03-01	2,640	2,640	2,585	2,620	1,186,400	2,620
2007-02-28	2,640	2,670	2,625	2,660	1,343,300	2,660
2007-02-27	2,735	2,765	2,715	2,760	1,014,500	2,760
2007-02-26	2,650	2,745	2,650	2,740	1,561,700	2,740
2007-02-23	2,740	2,740	2,710	2,725	1,097,600	2,725
2007-02-22	2,720	2,740	2,720	2,740	1,012,700	2,740
2007-02-21	2,725	2,745	2,720	2,740	478,900	2,740
2007-02-20	2,740	2,745	2,715	2,735	731,800	2,735
2007-02-19	2,740	2,760	2,715	2,745	731,200	2,745
2007-02-16	2,730	2,750	2,710	2,735	830,200	2,735
2007-02-15	2,700	2,735	2,665	2,730	1,465,200	2,730
2007-02-14	2,720	2,780	2,710	2,715	1,267,200	2,715
2007-02-13	2,750	2,785	2,740	2,760	796,100	2,760
2007-02-09	2,750	2,785	2,740	2,765	601,800	2,765
2007-02-08	2,770	2,790	2,725	2,735	497,100	2,735
2007-02-07	2,740	2,780	2,735	2,760	988,400	2,760
2007-02-06	2,715	2,745	2,710	2,730	523,000	2,730
2007-02-05	2,735	2,750	2,710	2,715	572,600	2,715
2007-02-02	2,770	2,780	2,755	2,760	1,073,800	2,760
2007-02-01	2,770	2,810	2,765	2,775	1,542,000	2,775
2007-01-31	2,770	2,780	2,720	2,755	2,041,600	2,755
2007-01-30	2,690	2,770	2,685	2,750	1,523,400	2,750
2007-01-29	2,635	2,690	2,630	2,675	1,260,300	2,675
2007-01-26	2,605	2,640	2,595	2,630	800,100	2,630
2007-01-25	2,605	2,615	2,575	2,580	395,500	2,580
2007-01-24	2,620	2,630	2,600	2,610	628,700	2,610
2007-01-23	2,625	2,645	2,615	2,620	825,500	2,620
2007-01-22	2,660	2,675	2,640	2,665	511,800	2,665
2007-01-19	2,650	2,675	2,635	2,635	472,400	2,635
2007-01-18	2,655	2,670	2,635	2,650	458,500	2,650
2007-01-17	2,680	2,695	2,640	2,680	1,567,600	2,680
2007-01-16	2,650	2,700	2,640	2,680	1,304,800	2,680
2007-01-15	2,620	2,665	2,600	2,650	930,200	2,650
2007-01-12	2,570	2,630	2,560	2,605	1,138,400	2,605
2007-01-11	2,570	2,590	2,555	2,565	1,178,500	2,565
2007-01-10	2,600	2,600	2,520	2,545	954,600	2,545
2007-01-09	2,500	2,600	2,490	2,600	1,638,800	2,600
2007-01-05	2,530	2,540	2,455	2,470	646,500	2,470
2007-01-04	2,510	2,530	2,480	2,530	328,900	2,530

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