5938 (株)LIXIL の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,561	2,575	2,548	2,554	504,900	2,554
2014-12-29	2,580	2,582	2,524	2,564	596,600	2,564
2014-12-26	2,572	2,585	2,554	2,583	452,800	2,583
2014-12-25	2,575	2,587	2,550	2,559	466,600	2,559
2014-12-24	2,604	2,605	2,567	2,577	890,400	2,577
2014-12-22	2,555	2,574	2,541	2,571	862,000	2,571
2014-12-19	2,519	2,539	2,507	2,539	927,200	2,539
2014-12-18	2,478	2,511	2,475	2,486	1,156,600	2,486
2014-12-17	2,448	2,465	2,433	2,435	1,456,500	2,435
2014-12-16	2,433	2,461	2,425	2,440	1,582,500	2,440
2014-12-15	2,467	2,476	2,440	2,454	1,370,600	2,454
2014-12-12	2,491	2,533	2,480	2,496	1,613,100	2,496
2014-12-11	2,506	2,524	2,450	2,513	2,931,800	2,513
2014-12-10	2,650	2,680	2,558	2,567	1,881,100	2,567
2014-12-09	2,634	2,675	2,621	2,667	1,096,500	2,667
2014-12-08	2,682	2,682	2,650	2,676	1,160,900	2,676
2014-12-05	2,607	2,636	2,603	2,633	863,300	2,633
2014-12-04	2,622	2,640	2,598	2,607	894,300	2,607
2014-12-03	2,592	2,626	2,591	2,600	1,334,500	2,600
2014-12-02	2,550	2,582	2,516	2,571	1,196,000	2,571
2014-12-01	2,524	2,577	2,504	2,577	1,687,500	2,577
2014-11-28	2,468	2,524	2,468	2,524	1,397,800	2,524
2014-11-27	2,467	2,483	2,450	2,461	1,133,900	2,461
2014-11-26	2,429	2,476	2,417	2,466	1,206,500	2,466
2014-11-25	2,483	2,490	2,437	2,446	1,205,300	2,446
2014-11-21	2,425	2,458	2,424	2,457	956,400	2,457
2014-11-20	2,460	2,483	2,422	2,430	1,187,000	2,430
2014-11-19	2,440	2,469	2,427	2,434	1,281,500	2,434
2014-11-18	2,450	2,468	2,416	2,433	1,856,200	2,433
2014-11-17	2,445	2,454	2,386	2,400	2,424,800	2,400
2014-11-14	2,391	2,448	2,371	2,444	3,375,300	2,444
2014-11-13	2,352	2,360	2,326	2,341	1,162,900	2,341
2014-11-12	2,367	2,379	2,343	2,358	2,006,800	2,358
2014-11-11	2,325	2,346	2,324	2,330	1,460,300	2,330
2014-11-10	2,338	2,338	2,307	2,322	1,120,700	2,322
2014-11-07	2,330	2,348	2,323	2,339	1,261,900	2,339
2014-11-06	2,347	2,352	2,296	2,311	2,776,600	2,311
2014-11-05	2,400	2,402	2,330	2,355	4,316,500	2,355
2014-11-04	2,480	2,495	2,430	2,469	4,190,200	2,469
2014-10-31	2,341	2,407	2,320	2,400	3,527,700	2,400
2014-10-30	2,283	2,300	2,266	2,296	2,350,200	2,296
2014-10-29	2,198	2,263	2,183	2,258	1,463,800	2,258
2014-10-28	2,199	2,215	2,197	2,202	929,700	2,202
2014-10-27	2,210	2,225	2,194	2,200	2,476,400	2,200
2014-10-24	2,236	2,240	2,197	2,211	1,187,000	2,211
2014-10-23	2,203	2,230	2,188	2,207	1,380,200	2,207
2014-10-22	2,210	2,253	2,204	2,210	2,545,100	2,210
2014-10-21	2,145	2,198	2,132	2,155	2,935,300	2,155
2014-10-20	2,094	2,155	2,094	2,143	1,448,400	2,143
2014-10-17	2,100	2,118	2,063	2,066	2,530,800	2,066
2014-10-16	2,113	2,124	2,094	2,104	2,480,600	2,104
2014-10-15	2,220	2,299	2,130	2,163	4,703,500	2,163
2014-10-14	2,100	2,136	2,087	2,123	4,008,200	2,123
2014-10-10	2,142	2,170	2,134	2,148	1,486,700	2,148
2014-10-09	2,238	2,242	2,180	2,184	1,473,600	2,184
2014-10-08	2,234	2,245	2,219	2,226	1,491,200	2,226
2014-10-07	2,286	2,305	2,251	2,261	1,453,200	2,261
2014-10-06	2,302	2,303	2,271	2,278	1,139,800	2,278
2014-10-03	2,270	2,320	2,268	2,284	1,609,800	2,284
2014-10-02	2,294	2,301	2,268	2,270	1,325,700	2,270
2014-10-01	2,348	2,372	2,311	2,314	1,832,800	2,314
2014-09-30	2,383	2,390	2,321	2,343	1,834,200	2,343
2014-09-29	2,416	2,424	2,390	2,401	1,165,600	2,401
2014-09-26	2,393	2,421	2,382	2,403	1,206,600	2,403
2014-09-25	2,437	2,446	2,417	2,445	1,410,200	2,445
2014-09-24	2,331	2,414	2,331	2,408	1,979,000	2,408
2014-09-22	2,335	2,347	2,319	2,331	790,000	2,331
2014-09-19	2,302	2,355	2,298	2,333	2,134,300	2,333
2014-09-18	2,299	2,307	2,281	2,283	1,471,300	2,283
2014-09-17	2,305	2,310	2,276	2,277	2,157,800	2,277
2014-09-16	2,335	2,336	2,299	2,305	1,219,100	2,305
2014-09-12	2,335	2,348	2,321	2,327	1,989,800	2,327
2014-09-11	2,345	2,353	2,332	2,335	1,434,400	2,335
2014-09-10	2,300	2,344	2,298	2,335	2,232,200	2,335
2014-09-09	2,300	2,310	2,288	2,299	1,151,800	2,299
2014-09-08	2,300	2,306	2,284	2,297	1,366,100	2,297
2014-09-05	2,302	2,307	2,288	2,300	1,228,500	2,300
2014-09-04	2,325	2,329	2,298	2,302	1,121,800	2,302
2014-09-03	2,328	2,342	2,320	2,332	1,410,000	2,332
2014-09-02	2,297	2,327	2,292	2,305	1,782,800	2,305
2014-09-01	2,272	2,298	2,229	2,297	2,467,900	2,297
2014-08-29	2,280	2,309	2,254	2,302	2,229,800	2,302
2014-08-28	2,311	2,312	2,293	2,301	1,940,100	2,301
2014-08-27	2,283	2,310	2,283	2,309	1,900,200	2,309
2014-08-26	2,290	2,296	2,275	2,282	1,464,700	2,282
2014-08-25	2,303	2,304	2,283	2,289	1,383,400	2,289
2014-08-22	2,310	2,315	2,274	2,279	1,921,000	2,279
2014-08-21	2,332	2,333	2,299	2,306	1,716,700	2,306
2014-08-20	2,350	2,354	2,331	2,332	810,800	2,332
2014-08-19	2,350	2,353	2,332	2,340	1,738,400	2,340
2014-08-18	2,361	2,365	2,312	2,328	1,469,100	2,328
2014-08-15	2,353	2,398	2,352	2,384	1,840,400	2,384
2014-08-14	2,359	2,362	2,333	2,347	1,055,600	2,347
2014-08-13	2,355	2,363	2,335	2,342	925,100	2,342
2014-08-12	2,351	2,390	2,350	2,355	1,755,100	2,355
2014-08-11	2,308	2,344	2,298	2,322	1,591,300	2,322
2014-08-08	2,301	2,317	2,270	2,273	1,931,800	2,273
2014-08-07	2,340	2,343	2,306	2,333	1,585,600	2,333
2014-08-06	2,361	2,362	2,325	2,333	1,693,900	2,333
2014-08-05	2,390	2,399	2,334	2,350	3,822,200	2,350
2014-08-04	2,475	2,528	2,392	2,476	3,553,600	2,476
2014-08-01	2,500	2,506	2,472	2,485	1,935,200	2,485
2014-07-31	2,575	2,576	2,525	2,533	1,895,600	2,533
2014-07-30	2,550	2,606	2,527	2,577	3,008,200	2,577
2014-07-29	2,656	2,658	2,621	2,640	1,178,200	2,640
2014-07-28	2,634	2,673	2,633	2,657	1,178,700	2,657
2014-07-25	2,600	2,647	2,600	2,625	1,424,800	2,625
2014-07-24	2,578	2,600	2,531	2,570	1,927,600	2,570
2014-07-23	2,632	2,642	2,600	2,604	1,093,600	2,604
2014-07-22	2,669	2,678	2,646	2,648	639,600	2,648
2014-07-18	2,615	2,640	2,600	2,631	651,900	2,631
2014-07-17	2,638	2,690	2,637	2,658	1,135,000	2,658
2014-07-16	2,633	2,650	2,621	2,629	960,500	2,629
2014-07-15	2,659	2,681	2,632	2,641	1,087,000	2,641
2014-07-14	2,633	2,647	2,616	2,640	623,000	2,640
2014-07-11	2,610	2,636	2,605	2,631	889,300	2,631
2014-07-10	2,692	2,698	2,640	2,648	1,153,900	2,648
2014-07-09	2,682	2,695	2,656	2,684	1,515,400	2,684
2014-07-08	2,710	2,724	2,682	2,699	1,156,500	2,699
2014-07-07	2,764	2,769	2,720	2,725	1,067,900	2,725
2014-07-04	2,780	2,786	2,735	2,769	1,432,700	2,769
2014-07-03	2,800	2,805	2,714	2,742	1,763,900	2,742
2014-07-02	2,788	2,810	2,763	2,788	987,800	2,788
2014-07-01	2,737	2,794	2,731	2,785	1,319,400	2,785
2014-06-30	2,741	2,741	2,706	2,734	953,500	2,734
2014-06-27	2,802	2,808	2,716	2,723	1,352,500	2,723
2014-06-26	2,793	2,818	2,782	2,812	1,979,500	2,812
2014-06-25	2,770	2,796	2,737	2,743	1,693,200	2,743
2014-06-24	2,759	2,786	2,745	2,777	1,367,500	2,777
2014-06-23	2,716	2,762	2,710	2,756	1,519,200	2,756
2014-06-20	2,643	2,707	2,628	2,697	2,301,800	2,697
2014-06-19	2,579	2,647	2,576	2,643	1,330,300	2,643
2014-06-18	2,584	2,585	2,543	2,560	1,367,400	2,560
2014-06-17	2,601	2,619	2,573	2,577	865,800	2,577
2014-06-16	2,620	2,620	2,590	2,601	812,400	2,601
2014-06-13	2,571	2,623	2,571	2,616	1,155,100	2,616
2014-06-12	2,624	2,624	2,572	2,610	1,714,700	2,610
2014-06-11	2,671	2,688	2,642	2,663	1,159,500	2,663
2014-06-10	2,689	2,705	2,657	2,668	1,563,400	2,668
2014-06-09	2,660	2,672	2,648	2,660	843,700	2,660
2014-06-06	2,640	2,659	2,633	2,640	1,486,600	2,640
2014-06-05	2,613	2,650	2,606	2,631	1,373,700	2,631
2014-06-04	2,634	2,637	2,583	2,605	1,764,900	2,605
2014-06-03	2,699	2,709	2,654	2,655	1,264,100	2,655
2014-06-02	2,672	2,685	2,651	2,664	765,900	2,664
2014-05-30	2,670	2,679	2,620	2,635	2,177,800	2,635
2014-05-29	2,600	2,667	2,590	2,654	2,222,900	2,654
2014-05-28	2,574	2,615	2,559	2,606	1,719,100	2,606
2014-05-27	2,514	2,575	2,511	2,552	1,459,000	2,552
2014-05-26	2,485	2,513	2,473	2,505	1,338,100	2,505
2014-05-23	2,450	2,476	2,431	2,441	1,261,600	2,441
2014-05-22	2,431	2,460	2,421	2,447	840,300	2,447
2014-05-21	2,410	2,455	2,403	2,414	1,102,000	2,414
2014-05-20	2,458	2,459	2,433	2,443	1,148,600	2,443
2014-05-19	2,429	2,458	2,418	2,430	1,386,400	2,430
2014-05-16	2,465	2,477	2,396	2,423	2,025,100	2,423
2014-05-15	2,496	2,510	2,473	2,497	1,965,900	2,497
2014-05-14	2,484	2,547	2,481	2,534	2,508,600	2,534
2014-05-13	2,575	2,583	2,530	2,534	1,339,800	2,534
2014-05-12	2,497	2,549	2,497	2,519	1,332,600	2,519
2014-05-09	2,510	2,547	2,478	2,487	2,868,800	2,487
2014-05-08	2,650	2,651	2,520	2,572	2,887,000	2,572
2014-05-07	2,672	2,769	2,655	2,663	2,921,200	2,663
2014-05-02	2,701	2,721	2,675	2,710	1,360,400	2,710
2014-05-01	2,750	2,750	2,685	2,710	1,582,200	2,710
2014-04-30	2,690	2,730	2,690	2,703	1,243,600	2,703
2014-04-28	2,653	2,672	2,623	2,660	909,500	2,660
2014-04-25	2,645	2,686	2,629	2,673	738,300	2,673
2014-04-24	2,673	2,675	2,636	2,654	751,000	2,654
2014-04-23	2,670	2,675	2,658	2,674	629,800	2,674
2014-04-22	2,658	2,678	2,651	2,652	946,500	2,652
2014-04-21	2,654	2,689	2,635	2,638	573,800	2,638
2014-04-18	2,570	2,659	2,570	2,650	1,648,000	2,650
2014-04-17	2,624	2,663	2,546	2,548	2,579,900	2,548
2014-04-16	2,627	2,664	2,592	2,664	1,071,500	2,664
2014-04-15	2,644	2,648	2,584	2,601	1,050,300	2,601
2014-04-14	2,560	2,639	2,549	2,625	1,294,100	2,625
2014-04-11	2,633	2,633	2,584	2,588	1,774,000	2,588
2014-04-10	2,700	2,720	2,645	2,675	1,523,400	2,675
2014-04-09	2,658	2,675	2,639	2,661	1,668,100	2,661
2014-04-08	2,704	2,735	2,684	2,714	1,187,800	2,714
2014-04-07	2,759	2,791	2,735	2,774	869,200	2,774
2014-04-04	2,815	2,823	2,784	2,802	1,142,900	2,802
2014-04-03	2,815	2,823	2,771	2,810	1,972,000	2,810
2014-04-02	2,807	2,829	2,788	2,794	1,666,900	2,794
2014-04-01	2,842	2,870	2,798	2,807	2,583,400	2,807
2014-03-31	2,800	2,849	2,781	2,846	1,445,700	2,846
2014-03-28	2,764	2,780	2,697	2,770	1,603,400	2,770
2014-03-27	2,697	2,766	2,681	2,756	1,635,700	2,756
2014-03-26	2,730	2,759	2,706	2,749	2,208,900	2,749
2014-03-25	2,688	2,801	2,664	2,773	3,335,100	2,773
2014-03-24	2,688	2,738	2,660	2,723	2,980,500	2,723
2014-03-20	2,675	2,704	2,650	2,654	2,366,600	2,654
2014-03-19	2,661	2,666	2,601	2,647	1,274,200	2,647
2014-03-18	2,685	2,699	2,645	2,648	1,455,600	2,648
2014-03-17	2,642	2,664	2,622	2,638	1,409,000	2,638
2014-03-14	2,656	2,696	2,651	2,665	2,963,500	2,665
2014-03-13	2,737	2,777	2,717	2,728	1,935,600	2,728
2014-03-12	2,796	2,805	2,752	2,760	1,789,400	2,760
2014-03-11	2,881	2,896	2,833	2,854	838,400	2,854
2014-03-10	2,899	2,911	2,857	2,877	2,011,100	2,877
2014-03-07	2,883	2,963	2,861	2,933	2,650,800	2,933
2014-03-06	2,848	2,860	2,795	2,835	4,078,800	2,835
2014-03-05	2,860	2,896	2,843	2,870	3,733,300	2,870
2014-03-04	2,930	2,945	2,817	2,832	5,995,500	2,832
2014-03-03	2,980	3,020	2,931	2,968	3,272,800	2,968
2014-02-28	2,901	2,979	2,883	2,971	3,529,100	2,971
2014-02-27	2,955	2,968	2,912	2,925	1,862,000	2,925
2014-02-26	2,968	3,030	2,952	2,985	2,070,600	2,985
2014-02-25	2,970	2,990	2,950	2,979	1,708,400	2,979
2014-02-24	2,928	2,973	2,899	2,944	1,640,300	2,944
2014-02-21	2,916	2,936	2,897	2,925	1,221,600	2,925
2014-02-20	2,899	2,926	2,877	2,896	2,310,500	2,896
2014-02-19	2,885	2,914	2,855	2,910	1,326,500	2,910
2014-02-18	2,800	2,890	2,796	2,885	1,735,800	2,885
2014-02-17	2,782	2,850	2,756	2,789	1,534,500	2,789
2014-02-14	2,742	2,799	2,726	2,758	1,478,500	2,758
2014-02-13	2,787	2,798	2,723	2,734	1,476,200	2,734
2014-02-12	2,732	2,778	2,731	2,766	2,344,000	2,766
2014-02-10	2,737	2,738	2,675	2,698	1,014,300	2,698
2014-02-07	2,720	2,745	2,660	2,691	1,438,400	2,691
2014-02-06	2,664	2,688	2,635	2,659	1,203,600	2,659
2014-02-05	2,586	2,644	2,575	2,638	1,817,800	2,638
2014-02-04	2,565	2,679	2,560	2,568	2,542,900	2,568
2014-02-03	2,662	2,725	2,600	2,700	2,651,100	2,700
2014-01-31	2,699	2,723	2,650	2,671	1,433,200	2,671
2014-01-30	2,685	2,685	2,632	2,645	1,808,500	2,645
2014-01-29	2,717	2,735	2,688	2,719	1,181,100	2,719
2014-01-28	2,689	2,739	2,675	2,683	1,395,300	2,683
2014-01-27	2,650	2,719	2,650	2,691	1,694,600	2,691
2014-01-24	2,750	2,823	2,711	2,779	2,283,800	2,779
2014-01-23	2,877	2,883	2,772	2,782	2,872,600	2,782
2014-01-22	2,900	2,917	2,872	2,886	1,550,700	2,886
2014-01-21	2,946	2,964	2,909	2,909	1,245,700	2,909
2014-01-20	2,950	2,960	2,925	2,930	801,600	2,930
2014-01-17	2,997	2,997	2,941	2,950	2,139,400	2,950
2014-01-16	2,999	3,040	2,985	3,030	1,369,400	3,030
2014-01-15	2,947	2,971	2,930	2,968	1,104,500	2,968
2014-01-14	2,908	2,972	2,875	2,917	1,719,800	2,917
2014-01-10	2,991	2,992	2,941	2,973	1,038,300	2,973
2014-01-09	3,000	3,010	2,954	2,991	2,136,700	2,991
2014-01-08	2,948	3,060	2,932	3,035	1,950,300	3,035
2014-01-07	2,924	2,959	2,913	2,920	1,180,600	2,920
2014-01-06	2,882	2,941	2,881	2,923	1,372,800	2,923

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