5938 (株)LIXIL の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,452	1,479	1,448	1,475	766,100	1,475
2011-12-29	1,440	1,445	1,430	1,440	751,600	1,440
2011-12-28	1,437	1,472	1,435	1,447	1,563,600	1,447
2011-12-27	1,430	1,441	1,423	1,423	754,300	1,423
2011-12-26	1,464	1,468	1,426	1,435	1,249,400	1,435
2011-12-22	1,427	1,435	1,397	1,412	1,381,200	1,412
2011-12-21	1,418	1,422	1,409	1,422	822,500	1,422
2011-12-20	1,408	1,419	1,402	1,410	1,166,400	1,410
2011-12-19	1,438	1,438	1,407	1,423	1,109,700	1,423
2011-12-16	1,435	1,455	1,417	1,452	1,832,900	1,452
2011-12-15	1,418	1,435	1,415	1,423	980,400	1,423
2011-12-14	1,440	1,446	1,420	1,432	1,272,900	1,432
2011-12-13	1,454	1,460	1,436	1,441	1,559,200	1,441
2011-12-12	1,546	1,548	1,473	1,477	1,812,100	1,477
2011-12-09	1,461	1,498	1,460	1,490	1,624,300	1,490
2011-12-08	1,470	1,490	1,451	1,485	1,919,800	1,485
2011-12-07	1,462	1,500	1,446	1,500	1,471,800	1,500
2011-12-06	1,538	1,538	1,484	1,490	1,712,600	1,490
2011-12-05	1,500	1,558	1,495	1,550	2,541,300	1,550
2011-12-02	1,442	1,472	1,433	1,470	1,530,400	1,470
2011-12-01	1,478	1,486	1,422	1,427	2,544,800	1,427
2011-11-30	1,424	1,448	1,416	1,447	2,040,000	1,447
2011-11-29	1,468	1,470	1,419	1,437	1,978,700	1,437
2011-11-28	1,484	1,493	1,460	1,467	1,113,000	1,467
2011-11-25	1,426	1,459	1,420	1,443	1,083,200	1,443
2011-11-24	1,450	1,482	1,410	1,449	1,512,500	1,449
2011-11-22	1,500	1,506	1,461	1,484	1,253,500	1,484
2011-11-21	1,528	1,528	1,497	1,511	1,217,500	1,511
2011-11-18	1,545	1,553	1,531	1,539	1,050,400	1,539
2011-11-17	1,532	1,566	1,507	1,563	1,633,400	1,563
2011-11-16	1,501	1,533	1,500	1,512	1,191,400	1,512
2011-11-15	1,540	1,565	1,535	1,546	807,600	1,546
2011-11-14	1,549	1,569	1,534	1,537	522,300	1,537
2011-11-11	1,534	1,563	1,524	1,534	906,300	1,534
2011-11-10	1,513	1,547	1,494	1,543	1,358,400	1,543
2011-11-09	1,552	1,592	1,547	1,560	1,545,500	1,560
2011-11-08	1,630	1,657	1,543	1,551	3,088,800	1,551
2011-11-07	1,645	1,739	1,620	1,734	2,753,200	1,734
2011-11-04	1,703	1,710	1,660	1,668	1,448,800	1,668
2011-11-02	1,702	1,726	1,670	1,704	2,229,100	1,704
2011-11-01	1,666	1,729	1,655	1,713	2,119,900	1,713
2011-10-31	1,687	1,687	1,652	1,655	1,314,900	1,655
2011-10-28	1,692	1,699	1,663	1,673	2,001,700	1,673
2011-10-27	1,660	1,688	1,652	1,687	1,356,200	1,687
2011-10-26	1,690	1,690	1,650	1,663	1,200,700	1,663
2011-10-25	1,685	1,691	1,654	1,677	1,697,600	1,677
2011-10-24	1,655	1,693	1,654	1,684	1,504,400	1,684
2011-10-21	1,650	1,656	1,630	1,650	928,100	1,650
2011-10-20	1,660	1,663	1,632	1,648	1,421,600	1,648
2011-10-19	1,647	1,667	1,630	1,637	1,288,900	1,637
2011-10-18	1,630	1,688	1,600	1,662	3,007,200	1,662
2011-10-17	1,675	1,705	1,638	1,646	3,818,900	1,646
2011-10-14	1,720	1,725	1,623	1,667	6,056,500	1,667
2011-10-13	1,797	1,811	1,740	1,748	4,548,100	1,748
2011-10-12	1,716	1,830	1,715	1,800	9,997,800	1,800
2011-10-11	2,047	2,064	2,025	2,046	2,040,300	2,046
2011-10-07	2,073	2,074	2,023	2,031	1,870,600	2,031
2011-10-06	2,088	2,115	2,060	2,104	1,253,500	2,104
2011-10-05	2,120	2,135	2,080	2,088	1,819,500	2,088
2011-10-04	2,200	2,200	2,106	2,116	2,697,000	2,116
2011-10-03	2,148	2,260	2,135	2,249	3,368,400	2,249
2011-09-30	2,120	2,196	2,101	2,183	2,088,000	2,183
2011-09-29	2,122	2,137	2,100	2,117	1,626,500	2,117
2011-09-28	2,071	2,156	2,057	2,138	1,657,500	2,138
2011-09-27	2,048	2,076	2,033	2,068	1,654,500	2,068
2011-09-26	2,000	2,047	1,990	2,032	1,355,600	2,032
2011-09-22	2,012	2,026	2,004	2,017	827,600	2,017
2011-09-21	2,017	2,053	2,002	2,039	1,760,700	2,039
2011-09-20	1,999	2,018	1,972	2,018	1,433,100	2,018
2011-09-16	2,005	2,024	1,996	2,007	1,928,500	2,007
2011-09-15	2,001	2,017	1,985	2,001	1,678,500	2,001
2011-09-14	1,934	1,995	1,925	1,990	1,704,600	1,990
2011-09-13	1,913	1,945	1,901	1,937	1,288,700	1,937
2011-09-12	1,885	1,913	1,873	1,910	949,100	1,910
2011-09-09	1,929	1,950	1,919	1,925	1,394,300	1,925
2011-09-08	1,889	1,925	1,889	1,925	1,136,600	1,925
2011-09-07	1,865	1,874	1,842	1,867	794,700	1,867
2011-09-06	1,852	1,861	1,830	1,836	687,600	1,836
2011-09-05	1,880	1,880	1,844	1,852	1,308,800	1,852
2011-09-02	1,940	1,940	1,885	1,897	1,333,400	1,897
2011-09-01	1,950	1,950	1,923	1,941	768,500	1,941
2011-08-31	1,920	1,936	1,910	1,933	725,600	1,933
2011-08-30	1,915	1,948	1,906	1,918	990,700	1,918
2011-08-29	1,924	1,943	1,905	1,923	674,400	1,923
2011-08-26	1,915	1,936	1,904	1,919	669,200	1,919
2011-08-25	1,911	1,939	1,911	1,916	1,208,600	1,916
2011-08-24	1,913	1,922	1,890	1,896	595,900	1,896
2011-08-23	1,899	1,924	1,885	1,896	877,700	1,896
2011-08-22	1,900	1,939	1,874	1,880	1,134,100	1,880
2011-08-19	1,859	1,906	1,857	1,899	1,059,400	1,899
2011-08-18	1,938	1,940	1,898	1,899	653,300	1,899
2011-08-17	1,937	1,941	1,912	1,927	635,700	1,927
2011-08-16	1,957	1,967	1,929	1,937	806,200	1,937
2011-08-15	1,924	1,969	1,920	1,962	1,245,700	1,962
2011-08-12	1,910	1,919	1,861	1,884	1,210,900	1,884
2011-08-11	1,822	1,888	1,822	1,870	2,246,900	1,870
2011-08-10	1,870	1,870	1,849	1,850	1,107,600	1,850
2011-08-09	1,813	1,851	1,762	1,847	1,414,200	1,847
2011-08-08	1,899	1,907	1,865	1,869	1,351,300	1,869
2011-08-05	1,879	1,938	1,855	1,938	2,210,000	1,938
2011-08-04	1,975	1,985	1,905	1,925	1,678,400	1,925
2011-08-03	1,945	1,970	1,935	1,964	1,418,300	1,964
2011-08-02	1,935	1,996	1,923	1,982	1,922,700	1,982
2011-08-01	1,944	1,970	1,924	1,939	1,409,900	1,939
2011-07-29	1,914	1,928	1,907	1,927	1,082,200	1,927
2011-07-28	1,900	1,930	1,898	1,913	1,828,400	1,913
2011-07-27	1,911	1,928	1,895	1,928	2,045,000	1,928
2011-07-26	1,921	1,929	1,901	1,911	1,845,600	1,911
2011-07-25	1,949	1,950	1,924	1,930	900,400	1,930
2011-07-22	1,955	1,967	1,950	1,954	996,300	1,954
2011-07-21	1,984	1,985	1,951	1,955	846,700	1,955
2011-07-20	1,994	1,998	1,971	1,977	776,800	1,977
2011-07-19	2,004	2,006	1,978	1,987	1,237,800	1,987
2011-07-15	1,972	1,988	1,960	1,980	1,189,600	1,980
2011-07-14	1,981	1,988	1,965	1,968	1,036,100	1,968
2011-07-13	1,995	2,007	1,991	1,994	894,100	1,994
2011-07-12	2,010	2,018	1,996	2,002	1,341,100	2,002
2011-07-11	2,015	2,026	2,007	2,023	786,800	2,023
2011-07-08	2,060	2,065	2,014	2,014	1,127,800	2,014
2011-07-07	2,035	2,053	2,032	2,035	1,757,800	2,035
2011-07-06	2,010	2,027	1,994	2,015	1,350,500	2,015
2011-07-05	2,043	2,044	1,984	1,993	1,843,400	1,993
2011-07-04	2,068	2,084	2,051	2,053	1,164,600	2,053
2011-07-01	2,069	2,082	2,032	2,052	1,050,300	2,052
2011-06-30	2,084	2,085	2,053	2,068	1,286,000	2,068
2011-06-29	2,052	2,070	2,043	2,070	1,501,900	2,070
2011-06-28	2,020	2,034	2,010	2,019	1,577,400	2,019
2011-06-27	2,035	2,035	2,002	2,006	1,134,200	2,006
2011-06-24	1,995	2,007	1,979	2,001	848,100	2,001
2011-06-23	1,998	2,001	1,970	1,970	895,200	1,970
2011-06-22	1,985	2,012	1,972	1,997	1,222,300	1,997
2011-06-21	1,938	1,973	1,924	1,969	776,500	1,969
2011-06-20	1,926	1,944	1,914	1,916	670,900	1,916
2011-06-17	1,967	1,968	1,915	1,919	786,100	1,919
2011-06-16	1,955	1,983	1,951	1,966	776,900	1,966
2011-06-15	1,993	1,997	1,961	1,975	977,400	1,975
2011-06-14	1,945	1,978	1,938	1,978	1,550,900	1,978
2011-06-13	1,905	1,947	1,891	1,944	1,381,000	1,944
2011-06-10	1,874	1,935	1,871	1,931	2,120,300	1,931
2011-06-09	1,883	1,896	1,863	1,873	1,654,300	1,873
2011-06-08	1,919	1,930	1,904	1,916	765,200	1,916
2011-06-07	1,896	1,911	1,883	1,910	985,900	1,910
2011-06-06	1,917	1,938	1,902	1,914	1,415,700	1,914
2011-06-03	1,920	1,937	1,900	1,910	1,070,800	1,910
2011-06-02	1,926	1,939	1,922	1,922	1,189,000	1,922
2011-06-01	1,966	1,975	1,950	1,966	1,548,000	1,966
2011-05-31	1,969	1,981	1,953	1,981	2,336,900	1,981
2011-05-30	1,966	1,983	1,943	1,970	1,106,300	1,970
2011-05-27	2,004	2,008	1,960	1,966	1,440,000	1,966
2011-05-26	2,030	2,034	1,991	2,014	1,403,900	2,014
2011-05-25	2,025	2,026	1,986	1,995	1,524,400	1,995
2011-05-24	2,007	2,033	1,991	2,024	1,148,300	2,024
2011-05-23	2,040	2,040	2,007	2,019	1,088,600	2,019
2011-05-20	2,024	2,054	2,012	2,039	1,634,700	2,039
2011-05-19	2,072	2,074	2,011	2,020	1,621,900	2,020
2011-05-18	2,051	2,066	2,023	2,057	1,340,100	2,057
2011-05-17	2,045	2,075	2,016	2,069	1,460,800	2,069
2011-05-16	2,044	2,067	2,021	2,056	863,400	2,056
2011-05-13	2,083	2,100	2,068	2,081	1,826,400	2,081
2011-05-12	2,078	2,092	2,068	2,084	1,122,400	2,084
2011-05-11	2,099	2,112	2,065	2,077	2,041,100	2,077
2011-05-10	2,067	2,103	2,067	2,103	2,611,600	2,103
2011-05-09	2,045	2,051	2,021	2,048	1,789,700	2,048
2011-05-06	1,989	2,047	1,980	2,035	1,845,600	2,035
2011-05-02	1,972	2,049	1,949	1,998	2,417,600	1,998
2011-04-28	1,900	1,944	1,884	1,944	1,208,700	1,944
2011-04-27	1,895	1,917	1,881	1,896	1,028,400	1,896
2011-04-26	1,916	1,916	1,891	1,902	865,500	1,902
2011-04-25	1,899	1,933	1,886	1,893	887,200	1,893
2011-04-22	1,884	1,903	1,857	1,898	1,284,600	1,898
2011-04-21	1,912	1,915	1,883	1,899	1,245,500	1,899
2011-04-20	1,938	1,941	1,912	1,912	785,700	1,912
2011-04-19	1,910	1,936	1,909	1,921	877,800	1,921
2011-04-18	1,952	1,972	1,931	1,931	1,407,100	1,931
2011-04-15	2,000	2,007	1,960	1,965	1,596,700	1,965
2011-04-14	2,005	2,034	1,991	2,023	1,528,800	2,023
2011-04-13	2,004	2,028	1,986	2,003	1,836,200	2,003
2011-04-12	2,000	2,047	1,990	2,045	2,415,600	2,045
2011-04-11	2,040	2,053	2,011	2,031	1,466,400	2,031
2011-04-08	2,077	2,077	2,031	2,046	2,515,700	2,046
2011-04-07	2,098	2,131	2,087	2,109	1,251,700	2,109
2011-04-06	2,142	2,143	2,067	2,082	1,306,900	2,082
2011-04-05	2,175	2,176	2,135	2,157	1,237,700	2,157
2011-04-04	2,157	2,175	2,135	2,172	1,482,800	2,172
2011-04-01	2,200	2,210	2,120	2,133	1,659,700	2,133
2011-03-31	2,141	2,160	2,121	2,160	1,767,100	2,160
2011-03-30	2,075	2,103	2,042	2,099	829,900	2,099
2011-03-29	2,070	2,077	2,035	2,062	1,415,300	2,062
2011-03-28	2,100	2,107	2,058	2,076	1,714,200	2,076
2011-03-25	2,149	2,149	2,054	2,065	1,893,400	2,065
2011-03-24	2,150	2,153	2,096	2,119	1,843,700	2,119
2011-03-23	2,114	2,178	2,104	2,153	2,612,800	2,153
2011-03-22	2,013	2,111	2,000	2,102	2,149,800	2,102
2011-03-18	1,962	1,984	1,895	1,936	2,616,100	1,936
2011-03-17	1,954	1,982	1,904	1,958	1,927,700	1,958
2011-03-16	1,932	2,013	1,920	2,004	3,310,900	2,004
2011-03-15	1,932	1,971	1,710	1,876	2,355,800	1,876
2011-03-14	2,060	2,180	1,975	1,990	3,613,600	1,990
2011-03-11	2,013	2,015	1,990	2,010	1,944,100	2,010
2011-03-10	2,034	2,045	1,997	2,020	1,616,500	2,020
2011-03-09	2,014	2,027	1,999	2,009	1,415,200	2,009
2011-03-08	2,031	2,031	2,003	2,010	1,267,200	2,010
2011-03-07	2,075	2,075	2,020	2,034	1,659,200	2,034
2011-03-04	2,056	2,096	2,056	2,076	2,070,600	2,076
2011-03-03	1,998	2,016	1,986	2,006	988,000	2,006
2011-03-02	2,011	2,020	1,978	1,978	999,000	1,978
2011-03-01	1,990	2,046	1,990	2,040	1,639,000	2,040
2011-02-28	1,942	1,992	1,938	1,988	1,935,100	1,988
2011-02-25	1,902	1,933	1,902	1,925	871,800	1,925
2011-02-24	1,915	1,920	1,890	1,892	904,400	1,892
2011-02-23	1,911	1,936	1,909	1,929	1,576,400	1,929
2011-02-22	1,929	1,938	1,911	1,932	859,300	1,932
2011-02-21	1,922	1,943	1,908	1,941	765,900	1,941
2011-02-18	1,933	1,935	1,918	1,928	893,700	1,928
2011-02-17	1,927	1,946	1,918	1,945	1,106,600	1,945
2011-02-16	1,930	1,946	1,921	1,930	1,014,400	1,930
2011-02-15	1,900	1,928	1,882	1,925	1,044,000	1,925
2011-02-14	1,888	1,924	1,883	1,906	1,523,400	1,906
2011-02-10	1,837	1,872	1,832	1,864	1,226,500	1,864
2011-02-09	1,848	1,864	1,822	1,830	1,154,000	1,830
2011-02-08	1,827	1,834	1,815	1,824	657,400	1,824
2011-02-07	1,829	1,840	1,805	1,814	1,252,900	1,814
2011-02-04	1,808	1,830	1,806	1,809	958,400	1,809
2011-02-03	1,782	1,808	1,775	1,789	1,181,500	1,789
2011-02-02	1,805	1,826	1,797	1,808	867,800	1,808
2011-02-01	1,792	1,822	1,784	1,801	1,608,000	1,801
2011-01-31	1,789	1,816	1,754	1,794	3,018,400	1,794
2011-01-28	1,884	1,892	1,840	1,850	1,500,400	1,850
2011-01-27	1,876	1,890	1,867	1,884	683,800	1,884
2011-01-26	1,883	1,895	1,876	1,876	863,500	1,876
2011-01-25	1,878	1,882	1,867	1,878	1,261,900	1,878
2011-01-24	1,855	1,868	1,845	1,866	1,352,100	1,866
2011-01-21	1,854	1,870	1,826	1,834	1,314,300	1,834
2011-01-20	1,830	1,851	1,830	1,844	956,600	1,844
2011-01-19	1,843	1,859	1,830	1,840	1,031,300	1,840
2011-01-18	1,834	1,854	1,831	1,843	1,042,800	1,843
2011-01-17	1,824	1,840	1,813	1,825	926,200	1,825
2011-01-14	1,824	1,832	1,812	1,812	798,400	1,812
2011-01-13	1,819	1,821	1,798	1,815	710,500	1,815
2011-01-12	1,794	1,818	1,794	1,800	1,032,700	1,800
2011-01-11	1,787	1,787	1,768	1,783	632,000	1,783
2011-01-07	1,782	1,791	1,767	1,788	902,300	1,788
2011-01-06	1,780	1,792	1,766	1,782	1,064,200	1,782
2011-01-05	1,800	1,800	1,771	1,782	766,700	1,782
2011-01-04	1,809	1,809	1,791	1,796	606,800	1,796

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