1. HOME >
  2. 株価時系列 >
  3. 5938 >
  4. 2013年

5938 (株)LIXIL の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302,9072,9182,8772,8831,053,5002,883
2013-12-272,8552,8932,8462,890932,3002,890
2013-12-262,8502,8612,8422,852889,3002,852
2013-12-252,8102,8402,8032,825785,6002,825
2013-12-242,8502,8752,8332,8421,217,1002,842
2013-12-202,8012,8442,8012,8351,252,4002,835
2013-12-192,8402,8602,8072,8202,530,4002,820
2013-12-182,7952,8322,7852,8161,759,5002,816
2013-12-172,7132,7952,7132,7952,157,9002,795
2013-12-162,7472,7602,6712,6821,211,7002,682
2013-12-132,7212,7712,7072,7462,502,7002,746
2013-12-122,7172,7372,6912,7353,052,6002,735
2013-12-112,7712,7782,7372,7511,442,4002,751
2013-12-102,7952,8372,7752,7842,120,2002,784
2013-12-092,7102,8002,7102,7982,862,4002,798
2013-12-062,6322,7002,6202,6972,999,8002,697
2013-12-052,5742,6242,5732,6112,157,5002,611
2013-12-042,5782,6082,5592,5742,323,2002,574
2013-12-032,6402,6472,6042,6081,629,0002,608
2013-12-022,6522,6602,6012,6171,771,8002,617
2013-11-292,6022,6582,5882,6512,347,4002,651
2013-11-282,5802,6222,5802,6201,577,1002,620
2013-11-272,5742,5752,5462,5571,119,3002,557
2013-11-262,5852,6152,5772,5911,749,5002,591
2013-11-252,5902,6062,5702,6052,160,0002,605
2013-11-222,5562,5862,5392,5862,500,6002,586
2013-11-212,5732,5752,5132,5432,611,8002,543
2013-11-202,5502,5852,5472,5792,445,9002,579
2013-11-192,5012,5352,4892,5283,126,7002,528
2013-11-182,5092,5132,4712,5002,178,2002,500
2013-11-152,5032,5152,4812,5022,326,0002,502
2013-11-142,4512,5102,4502,4793,223,7002,479
2013-11-132,3632,4362,3632,4292,718,2002,429
2013-11-122,3152,3842,3102,3803,596,1002,380
2013-11-112,3002,3142,2792,2991,495,9002,299
2013-11-082,2392,2652,2212,2591,428,5002,259
2013-11-072,2952,2952,2582,2771,134,0002,277
2013-11-062,3032,3132,2752,2931,897,4002,293
2013-11-052,3292,3432,2312,2661,845,7002,266
2013-11-012,3202,3202,2702,3071,664,4002,307
2013-10-312,2902,3142,2822,2981,669,4002,298
2013-10-302,2332,2882,2322,2812,315,4002,281
2013-10-292,2012,2292,1962,221871,8002,221
2013-10-282,2202,2282,1852,2281,012,1002,228
2013-10-252,1862,2152,1752,1891,738,1002,189
2013-10-242,1932,2002,1352,1842,316,8002,184
2013-10-232,2192,2482,2102,2222,986,3002,222
2013-10-222,1952,2072,1672,2012,929,8002,201
2013-10-212,1312,1612,1232,1552,581,9002,155
2013-10-182,0782,0992,0552,0961,282,9002,096
2013-10-172,0792,0992,0602,0831,684,9002,083
2013-10-162,0422,0702,0362,0571,268,2002,057
2013-10-152,0092,0472,0032,0423,072,4002,042
2013-10-111,9751,9871,9581,9821,444,2001,982
2013-10-101,9341,9561,9171,9441,450,7001,944
2013-10-091,9151,9261,8801,9201,362,0001,920
2013-10-081,9041,9311,8901,9261,061,5001,926
2013-10-071,9711,9741,9101,9141,388,6001,914
2013-10-041,9911,9951,9611,9682,862,8001,968
2013-10-032,0402,0762,0102,0124,611,7002,012
2013-10-022,1002,1322,0342,0703,045,8002,070
2013-10-012,0552,0822,0502,0603,426,8002,060
2013-09-302,0182,0432,0092,0192,918,1002,019
2013-09-272,1402,1502,0222,0526,494,0002,052
2013-09-262,0332,1031,9942,0995,008,2002,099
2013-09-252,0662,1051,9872,0206,413,4002,020
2013-09-242,1442,1442,0332,0434,374,9002,043
2013-09-202,1852,1972,1582,181972,4002,181
2013-09-192,1462,1712,1402,171951,3002,171
2013-09-182,1282,1332,1082,1231,159,0002,123
2013-09-172,1262,1412,1092,121999,1002,121
2013-09-132,1272,1632,0782,1062,535,0002,106
2013-09-122,1702,1752,1182,1421,382,0002,142
2013-09-112,2432,2452,1602,1752,224,0002,175
2013-09-102,1142,1602,1112,1461,287,3002,146
2013-09-092,1402,1432,0702,086944,0002,086
2013-09-062,0962,1002,0402,055953,5002,055
2013-09-052,0782,0902,0522,0781,468,3002,078
2013-09-042,0192,0642,0122,0581,280,9002,058
2013-09-032,0322,0482,0032,019950,2002,019
2013-09-022,0012,0191,9711,9961,234,2001,996
2013-08-302,0042,0111,9781,9891,947,8001,989
2013-08-292,0082,0371,9922,0331,858,3002,033
2013-08-282,0512,0782,0312,0581,186,7002,058
2013-08-272,1112,1192,0802,0861,341,4002,086
2013-08-262,1662,1832,1142,1241,050,6002,124
2013-08-232,1482,1752,1382,1491,264,8002,149
2013-08-222,0752,1252,0602,1011,333,5002,101
2013-08-212,0702,1172,0572,0941,371,2002,094
2013-08-202,1112,1192,0492,0521,370,8002,052
2013-08-192,0912,1492,0912,1221,197,8002,122
2013-08-162,0852,1092,0552,0742,615,0002,074
2013-08-152,1452,1502,1052,1131,445,3002,113
2013-08-142,2002,2002,1442,1631,533,9002,163
2013-08-132,1832,2012,1532,1861,729,2002,186
2013-08-122,2072,2202,1622,1821,523,0002,182
2013-08-092,2892,3122,2332,2411,478,0002,241
2013-08-082,3132,3562,2812,286943,8002,286
2013-08-072,3382,3912,3292,3291,423,1002,329
2013-08-062,4232,4232,3022,3652,210,5002,365
2013-08-052,4782,5202,4082,4222,214,2002,422
2013-08-022,4402,4742,4172,474775,3002,474
2013-08-012,3112,4182,3092,4181,156,7002,418
2013-07-312,2872,3322,2662,302702,2002,302
2013-07-302,2862,3332,2512,315774,7002,315
2013-07-292,3052,3432,2772,307913,7002,307
2013-07-262,3972,3972,3362,345946,4002,345
2013-07-252,4782,4912,4202,430841,7002,430
2013-07-242,4782,5002,4552,4711,327,1002,471
2013-07-232,4062,5002,3982,4811,991,3002,481
2013-07-222,4342,4382,3822,410697,9002,410
2013-07-192,4002,4552,3852,3991,844,1002,399
2013-07-182,3562,3842,3472,379493,1002,379
2013-07-172,3582,3942,3402,3551,238,0002,355
2013-07-162,3822,3942,3562,3731,233,2002,373
2013-07-122,3502,3882,3182,3821,400,1002,382
2013-07-112,2702,3232,2662,3141,491,0002,314
2013-07-102,3342,3502,2702,2901,477,4002,290
2013-07-092,3662,3722,3252,3351,079,8002,335
2013-07-082,4152,4202,3362,3361,277,9002,336
2013-07-052,4442,4492,3782,3831,344,3002,383
2013-07-042,3952,4492,3832,444943,2002,444
2013-07-032,3862,4152,3772,407756,8002,407
2013-07-022,4302,4402,3602,3841,702,6002,384
2013-07-012,4592,4722,3672,3892,247,9002,389
2013-06-282,3882,4382,3832,4171,394,6002,417
2013-06-272,2772,3372,2552,332947,4002,332
2013-06-262,3532,3532,2372,247999,9002,247
2013-06-252,3092,3372,2842,3201,099,3002,320
2013-06-242,3502,3572,3042,324912,6002,324
2013-06-212,2232,3262,2152,3131,350,9002,313
2013-06-202,3502,3632,2702,3091,522,3002,309
2013-06-192,4002,4532,3872,4141,035,4002,414
2013-06-182,3882,3982,3402,373861,3002,373
2013-06-172,2652,3702,2612,368999,7002,368
2013-06-142,2702,3392,2332,2952,261,4002,295
2013-06-132,2422,2482,1652,1871,096,4002,187
2013-06-122,2732,3352,2632,314967,6002,314
2013-06-112,3222,3812,3062,344934,0002,344
2013-06-102,2122,3212,2122,3161,076,4002,316
2013-06-072,2002,2552,1732,2121,257,3002,212
2013-06-062,2712,3362,2372,254986,8002,254
2013-06-052,4232,4542,3292,3301,149,4002,330
2013-06-042,3842,4402,3582,4201,503,0002,420
2013-06-032,4402,4402,3522,3581,428,9002,358
2013-05-312,4002,4752,3782,4422,685,9002,442
2013-05-302,3202,3712,2702,2811,278,6002,281
2013-05-292,3302,3942,2972,3571,550,9002,357
2013-05-282,2372,2732,1922,2491,147,4002,249
2013-05-272,2872,2922,2322,2511,055,2002,251
2013-05-242,3382,4082,2662,3461,787,6002,346
2013-05-232,4982,5052,3382,3472,045,6002,347
2013-05-222,4872,5022,4572,480924,2002,480
2013-05-212,5582,5602,4792,4851,683,0002,485
2013-05-202,6372,6372,5802,581847,3002,581
2013-05-172,5542,6152,5472,5881,745,1002,588
2013-05-162,5502,5652,5002,5561,980,6002,556
2013-05-152,4852,5452,4562,5272,132,4002,527
2013-05-142,4722,5182,4212,4541,789,2002,454
2013-05-132,4952,4952,4062,4671,415,5002,467
2013-05-102,4902,5422,4522,4922,705,0002,492
2013-05-092,3382,3842,3252,3651,731,2002,365
2013-05-082,3802,3942,2862,3042,692,9002,304
2013-05-072,2442,3932,2432,2933,176,4002,293
2013-05-022,1612,2292,1582,2091,282,1002,209
2013-05-012,1632,1952,1452,184824,9002,184
2013-04-302,1882,2002,1742,1891,138,0002,189
2013-04-262,1902,1902,1472,158952,8002,158
2013-04-252,1182,1902,1182,1741,707,4002,174
2013-04-242,1272,1572,1042,127819,8002,127
2013-04-232,1052,1542,1052,1221,383,5002,122
2013-04-222,0402,1542,0372,1303,985,6002,130
2013-04-191,9282,0301,9161,9962,583,2001,996
2013-04-181,9451,9511,9271,9271,327,6001,927
2013-04-171,9881,9921,9321,9442,003,4001,944
2013-04-161,9812,0121,9711,9941,709,5001,994
2013-04-152,0202,0372,0092,0281,670,0002,028
2013-04-122,0462,0702,0352,0481,636,1002,048
2013-04-112,0682,0952,0482,0781,815,2002,078
2013-04-101,9852,0521,9582,0502,808,0002,050
2013-04-091,9251,9861,9081,9843,314,2001,984
2013-04-081,8291,8811,8261,8652,406,5001,865
2013-04-051,8901,8901,7841,7894,226,2001,789
2013-04-041,7531,8191,7321,8192,253,1001,819
2013-04-031,7761,7811,7391,7551,368,6001,755
2013-04-021,7921,7971,7451,7671,716,4001,767
2013-04-011,8601,8611,8131,815856,9001,815
2013-03-291,8761,8841,8411,8581,233,4001,858
2013-03-281,8901,8961,8481,8721,598,2001,872
2013-03-271,9001,9351,8941,8972,037,3001,897
2013-03-261,9171,9361,9161,919775,8001,919
2013-03-251,9321,9401,9231,923657,2001,923
2013-03-221,9681,9681,9151,9161,112,7001,916
2013-03-211,9561,9791,9391,9581,623,5001,958
2013-03-191,9742,0031,9511,9551,523,6001,955
2013-03-181,9901,9901,9551,9641,044,8001,964
2013-03-151,9781,9941,9541,9911,866,2001,991
2013-03-141,9301,9631,9141,9522,399,2001,952
2013-03-131,9261,9281,8901,8961,681,4001,896
2013-03-121,9401,9601,9171,9191,832,4001,919
2013-03-111,9381,9531,9221,9351,484,9001,935
2013-03-081,9171,9291,9121,9202,097,4001,920
2013-03-071,9361,9491,9181,9241,318,9001,924
2013-03-061,9381,9581,9321,9421,196,4001,942
2013-03-051,9431,9461,9161,9181,481,4001,918
2013-03-041,9241,9431,9221,9251,088,7001,925
2013-03-011,9241,9621,9071,9173,170,7001,917
2013-02-281,8791,9041,8621,9001,432,3001,900
2013-02-271,8911,8941,8581,8642,524,5001,864
2013-02-261,9371,9601,9021,9032,225,2001,903
2013-02-252,0172,0231,9651,9701,574,2001,970
2013-02-222,0032,0251,9772,004883,2002,004
2013-02-211,9952,0341,9862,003887,5002,003
2013-02-202,0302,0401,9972,0101,083,2002,010
2013-02-192,0122,0362,0092,027591,4002,027
2013-02-182,0102,0422,0022,020980,8002,020
2013-02-152,0282,0361,9691,9951,150,1001,995
2013-02-141,9932,0311,9642,0171,839,8002,017
2013-02-131,9732,0471,9691,9841,588,7001,984
2013-02-121,9451,9741,9261,9591,174,6001,959
2013-02-081,9301,9511,9141,9231,649,0001,923
2013-02-071,9571,9691,9271,9352,199,6001,935
2013-02-061,9922,0421,9611,9652,833,1001,965
2013-02-052,0002,0401,9481,9522,489,1001,952
2013-02-042,1462,1642,0532,0701,576,6002,070
2013-02-012,1302,1442,1082,110772,5002,110
2013-01-312,1192,1472,1162,124816,4002,124
2013-01-302,1082,1282,0952,124715,1002,124
2013-01-292,1002,1222,0962,106622,1002,106
2013-01-282,1502,1502,0972,100754,2002,100
2013-01-252,1102,1292,1022,128653,2002,128
2013-01-242,0502,1152,0502,0851,147,4002,085
2013-01-232,0502,0802,0442,056584,2002,056
2013-01-222,0842,0942,0592,0781,065,2002,078
2013-01-212,0972,1242,0782,098698,3002,098
2013-01-182,0912,1212,0602,0962,167,9002,096
2013-01-172,0002,0981,9812,0913,896,2002,091
2013-01-162,0252,0271,9831,9991,272,9001,999
2013-01-151,9742,0281,9642,0252,074,3002,025
2013-01-111,9951,9971,9411,9511,581,3001,951
2013-01-102,0002,0031,9761,9901,306,7001,990
2013-01-092,0002,0191,9922,0061,051,1002,006
2013-01-082,0002,0211,9881,9961,197,2001,996
2013-01-071,9802,0201,9802,0021,122,7002,002
2013-01-041,9651,9751,9471,975992,5001,975

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