5938 (株)LIXIL の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302,7272,7422,6822,700642,6002,700
2015-12-292,6772,7192,6712,717511,8002,717
2015-12-282,6922,7092,6612,677566,1002,677
2015-12-252,6562,6792,6512,671441,9002,671
2015-12-242,7102,7402,6562,661870,6002,661
2015-12-222,7162,7502,6972,7191,478,6002,719
2015-12-212,7052,7162,6772,705661,2002,705
2015-12-182,7752,7962,7122,7181,327,7002,718
2015-12-172,7882,7962,7562,776953,6002,776
2015-12-162,7002,7412,6832,7411,082,0002,741
2015-12-152,7072,7352,6502,650866,1002,650
2015-12-142,6682,7182,6572,7181,194,0002,718
2015-12-112,6982,7452,6872,7221,141,6002,722
2015-12-102,7202,7502,7102,719869,2002,719
2015-12-092,7732,7902,7452,751941,4002,751
2015-12-082,8232,8282,7542,763940,5002,763
2015-12-072,8072,8362,8002,800527,0002,800
2015-12-042,8112,8112,7842,7931,452,5002,793
2015-12-032,8532,8852,8422,857928,3002,857
2015-12-022,8362,8812,8362,853876,2002,853
2015-12-012,8562,8662,7782,8551,569,4002,855
2015-11-302,8882,9072,8742,8781,240,1002,878
2015-11-272,9112,9182,8722,895878,7002,895
2015-11-262,9172,9592,9072,9101,032,4002,910
2015-11-252,9082,9152,8912,899785,4002,899
2015-11-242,8962,9272,8922,9181,732,2002,918
2015-11-202,8772,8912,8442,8911,132,7002,891
2015-11-192,8932,9412,8802,9071,662,6002,907
2015-11-182,8772,8932,8512,860962,5002,860
2015-11-172,8822,9032,8642,8711,047,7002,871
2015-11-162,8312,8682,8172,852685,7002,852
2015-11-132,8602,8912,8352,881873,7002,881
2015-11-122,8502,9282,8432,8892,023,9002,889
2015-11-112,8032,8672,7922,8551,457,3002,855
2015-11-102,7742,8362,7542,8251,524,5002,825
2015-11-092,7892,8052,7622,7891,481,7002,789
2015-11-062,7452,7682,7312,7571,648,3002,757
2015-11-052,7002,7592,6982,7451,664,8002,745
2015-11-042,7002,7222,6542,6873,400,3002,687
2015-11-022,6212,7352,5622,6954,181,3002,695
2015-10-302,5892,6102,5482,6011,199,9002,601
2015-10-292,5782,6002,5542,5872,360,9002,587
2015-10-282,6142,6142,5422,5501,465,7002,550
2015-10-272,6352,6452,6042,610848,1002,610
2015-10-262,6502,6502,6212,627744,0002,627
2015-10-232,6102,6382,5972,6191,205,2002,619
2015-10-222,5522,5842,5472,560859,1002,560
2015-10-212,5232,5702,5072,567785,0002,567
2015-10-202,5852,6012,5142,5231,164,4002,523
2015-10-192,5772,6032,5662,5671,041,9002,567
2015-10-162,5742,6022,5492,5811,328,9002,581
2015-10-152,5572,6092,5342,5741,467,5002,574
2015-10-142,5942,6062,5522,5691,285,2002,569
2015-10-132,6132,6622,6092,6231,290,7002,623
2015-10-092,5532,6142,5412,6091,421,2002,609
2015-10-082,5502,5942,5232,5381,408,4002,538
2015-10-072,5402,5572,5222,5541,255,1002,554
2015-10-062,5492,5662,4792,4911,985,3002,491
2015-10-052,5432,5452,4862,517764,5002,517
2015-10-022,4722,5342,4642,517883,5002,517
2015-10-012,4422,4912,4192,4791,145,1002,479
2015-09-302,3992,4372,3902,4201,142,4002,420
2015-09-292,4532,4602,3812,3841,344,1002,384
2015-09-282,5082,5382,4802,4981,005,7002,498
2015-09-252,4802,5352,4652,5291,479,2002,529
2015-09-242,4672,5042,4502,4502,119,4002,450
2015-09-182,6012,6152,5132,5352,313,5002,535
2015-09-172,6582,6772,6282,6411,506,0002,641
2015-09-162,6602,6652,5992,614885,7002,614
2015-09-152,6252,6782,5862,6342,027,9002,634
2015-09-142,6622,6762,6292,634904,4002,634
2015-09-112,6322,6522,6032,6231,963,4002,623
2015-09-102,5782,6392,5512,6071,759,4002,607
2015-09-092,5252,6092,5232,6092,078,8002,609
2015-09-082,5002,5292,4502,453967,9002,453
2015-09-072,4802,5302,4532,5141,281,8002,514
2015-09-042,5442,5572,4732,4892,297,6002,489
2015-09-032,5252,6022,4942,5032,052,7002,503
2015-09-022,4002,4482,4002,4052,651,6002,405
2015-09-012,4552,4772,4202,4361,903,8002,436
2015-08-312,4852,5182,4482,5022,055,1002,502
2015-08-282,4392,4752,4082,4603,381,1002,460
2015-08-272,4252,4332,3832,3891,211,6002,389
2015-08-262,3612,3792,3122,3751,488,7002,375
2015-08-252,3002,4362,3002,3342,073,0002,334
2015-08-242,4572,4922,3782,3781,684,2002,378
2015-08-212,5462,5702,5132,5141,159,9002,514
2015-08-202,6012,6192,5812,5931,086,9002,593
2015-08-192,6542,6872,6332,6361,025,8002,636
2015-08-182,6872,7332,6662,6701,479,2002,670
2015-08-172,6892,6902,6562,673907,5002,673
2015-08-142,6952,6952,6442,6701,141,2002,670
2015-08-132,6502,6962,6392,6881,973,4002,688
2015-08-122,5912,6712,5672,6552,272,4002,655
2015-08-112,5382,6482,5102,6382,330,4002,638
2015-08-102,6152,6382,5202,5662,843,2002,566
2015-08-072,5552,7252,5552,7053,637,9002,705
2015-08-062,5802,5832,5292,5541,259,9002,554
2015-08-052,5392,5782,5222,573962,6002,573
2015-08-042,5102,5302,4852,527956,9002,527
2015-08-032,4942,5112,4622,500759,1002,500
2015-07-312,4682,5042,4412,4891,302,0002,489
2015-07-302,4672,5052,4652,4791,009,4002,479
2015-07-292,4802,5102,4582,4591,053,3002,459
2015-07-282,4552,4712,4302,460717,6002,460
2015-07-272,4912,5162,4632,477789,2002,477
2015-07-242,4722,4902,4622,488660,9002,488
2015-07-232,5242,5242,4632,4751,358,6002,475
2015-07-222,4782,5132,4502,5001,508,7002,500
2015-07-212,5702,5882,4832,4923,443,2002,492
2015-07-172,5602,6062,5462,6061,635,4002,606
2015-07-162,5992,5992,5412,5641,213,0002,564
2015-07-152,5752,6042,5632,6001,697,7002,600
2015-07-142,5232,5622,5222,5481,301,8002,548
2015-07-132,4802,5242,4702,4971,197,1002,497
2015-07-102,4982,5062,4582,4611,761,6002,461
2015-07-092,4002,4842,3772,4841,809,1002,484
2015-07-082,5752,5762,4542,4572,055,6002,457
2015-07-072,5982,6002,5352,5391,917,8002,539
2015-07-062,5452,5982,5302,5822,358,5002,582
2015-07-032,5802,6022,5712,5952,365,9002,595
2015-07-022,5202,5642,4982,5612,716,9002,561
2015-07-012,4552,5152,4502,4931,577,7002,493
2015-06-302,4302,4442,4142,4301,705,2002,430
2015-06-292,4192,4752,4112,4521,669,2002,452
2015-06-262,4712,4832,4392,4691,288,1002,469
2015-06-252,4802,5052,4762,4871,362,0002,487
2015-06-242,4882,4942,4702,4801,674,1002,480
2015-06-232,3952,4932,3882,4772,971,7002,477
2015-06-222,3642,3792,3422,3541,278,8002,354
2015-06-192,3442,3762,3432,3582,251,5002,358
2015-06-182,3452,3682,3182,3412,928,2002,341
2015-06-172,4052,4202,3522,3602,990,6002,360
2015-06-162,4432,4482,4052,4102,213,1002,410
2015-06-152,4402,4662,4262,4501,107,8002,450
2015-06-122,4502,4682,4302,4671,800,4002,467
2015-06-112,4902,5042,4242,4412,441,4002,441
2015-06-102,5542,5602,4962,5012,462,2002,501
2015-06-092,5202,5832,5112,5662,500,9002,566
2015-06-082,5502,5552,4292,5302,844,3002,530
2015-06-052,5532,5642,5152,5392,126,7002,539
2015-06-042,5152,5892,5022,5853,483,3002,585
2015-06-032,4522,5762,4482,5344,745,5002,534
2015-06-022,4352,4542,4062,4241,697,2002,424
2015-06-012,3582,4122,3512,4021,647,7002,402
2015-05-292,3102,3972,3082,3763,098,2002,376
2015-05-282,3532,3622,2992,3162,310,9002,316
2015-05-272,3502,3652,3352,3581,508,9002,358
2015-05-262,3542,3672,3472,351952,4002,351
2015-05-252,3122,3862,3122,3434,164,9002,343
2015-05-222,2402,3272,2332,3086,339,2002,308
2015-05-212,4572,4772,2652,2736,333,8002,273
2015-05-202,4122,4772,4122,4571,979,6002,457
2015-05-192,4022,4192,3932,4001,193,9002,400
2015-05-182,3712,4092,3712,3961,373,2002,396
2015-05-152,3802,4032,3522,3721,839,4002,372
2015-05-142,3802,3952,3572,3722,195,8002,372
2015-05-132,3432,3752,3372,3672,449,2002,367
2015-05-122,3642,3772,3312,3432,323,8002,343
2015-05-112,3822,3872,3562,3642,452,7002,364
2015-05-082,3982,4372,3712,3782,512,6002,378
2015-05-072,5082,5082,3942,4283,524,2002,428
2015-05-012,4822,4862,4382,4582,281,8002,458
2015-04-302,5402,5502,4822,5032,793,6002,503
2015-04-282,5422,6422,5292,5374,606,5002,537
2015-04-272,7702,7752,7332,759615,0002,759
2015-04-242,7682,7862,7442,7661,335,2002,766
2015-04-232,7222,7832,7222,7791,285,6002,779
2015-04-222,6702,6912,6642,6871,776,4002,687
2015-04-212,6842,7062,6702,6961,027,4002,696
2015-04-202,7092,7162,6812,6841,310,7002,684
2015-04-172,7902,8022,7392,7431,285,8002,743
2015-04-162,7302,7932,7142,7901,932,3002,790
2015-04-152,7052,7202,6972,7081,028,4002,708
2015-04-142,7202,7212,6862,7081,358,9002,708
2015-04-132,7702,7872,7242,7321,311,2002,732
2015-04-102,7302,7882,7232,7712,238,5002,771
2015-04-092,7352,7542,7082,7151,407,4002,715
2015-04-082,7252,7562,6922,7352,265,8002,735
2015-04-072,7282,7382,7112,7251,238,4002,725
2015-04-062,7302,7432,6802,7071,214,9002,707
2015-04-032,7752,7822,7392,756874,8002,756
2015-04-022,7882,8052,7662,7751,346,6002,775
2015-04-012,8282,8342,7582,7703,112,8002,770
2015-03-312,8602,9182,8442,8472,224,2002,847
2015-03-302,8392,8512,8032,8431,744,6002,843
2015-03-272,8402,8922,8402,8702,295,9002,870
2015-03-262,9002,9062,8402,8723,429,4002,872
2015-03-252,9592,9602,9102,9502,066,0002,950
2015-03-242,9202,9732,9142,9602,711,5002,960
2015-03-232,8992,9372,8942,9341,625,8002,934
2015-03-202,8632,8662,8232,8631,415,8002,863
2015-03-192,8352,8742,8232,8632,090,5002,863
2015-03-182,8162,8432,8032,819965,8002,819
2015-03-172,8172,8252,7852,8091,043,4002,809
2015-03-162,8142,8282,7832,789864,4002,789
2015-03-132,8232,8462,8052,8241,822,2002,824
2015-03-122,7432,8202,7302,8151,932,5002,815
2015-03-112,7072,7432,6962,716983,8002,716
2015-03-102,7422,7632,6982,713967,5002,713
2015-03-092,7692,7822,7162,7291,297,8002,729
2015-03-062,7262,7712,6892,7661,729,5002,766
2015-03-052,8002,8002,7162,7281,738,2002,728
2015-03-042,8252,8342,7872,8031,825,0002,803
2015-03-032,8642,8642,7962,8391,340,7002,839
2015-03-022,8372,8802,8212,8731,490,3002,873
2015-02-272,8322,8502,8012,8501,935,3002,850
2015-02-262,8082,8372,8012,8221,435,9002,822
2015-02-252,8062,8152,7842,8011,738,5002,801
2015-02-242,7532,8192,7472,8141,802,4002,814
2015-02-232,7602,7692,7302,7591,522,7002,759
2015-02-202,7182,7702,7002,7631,854,6002,763
2015-02-192,7202,7252,7002,7121,428,3002,712
2015-02-182,7102,7202,6952,7202,300,8002,720
2015-02-172,6502,7112,5812,6795,057,3002,679
2015-02-162,6832,7292,6802,7133,910,2002,713
2015-02-132,6452,6452,5952,6352,264,0002,635
2015-02-122,6502,6682,6242,6321,814,5002,632
2015-02-102,5872,6302,5862,6221,586,5002,622
2015-02-092,6262,6342,5882,6001,875,5002,600
2015-02-062,6102,6712,5702,6462,309,3002,646
2015-02-052,5142,6052,4952,5963,723,7002,596
2015-02-042,5282,5472,4922,5143,663,6002,514
2015-02-032,3852,4532,3702,4505,689,4002,450
2015-02-022,3002,4192,3002,3673,062,8002,367
2015-01-302,3172,3282,2992,311805,7002,311
2015-01-292,3062,3272,2852,2951,079,8002,295
2015-01-282,3312,3522,3162,330894,7002,330
2015-01-272,3602,3772,3372,356846,3002,356
2015-01-262,3782,3782,3352,343628,6002,343
2015-01-232,4042,4062,3802,3961,039,9002,396
2015-01-222,3612,3662,3302,355686,6002,355
2015-01-212,4082,4252,3592,386887,2002,386
2015-01-202,3692,4002,3582,391862,2002,391
2015-01-192,3752,3942,3492,378848,2002,378
2015-01-162,3102,3612,2502,3583,250,4002,358
2015-01-152,3232,4072,3232,3862,220,0002,386
2015-01-142,3732,3822,3052,3121,890,2002,312
2015-01-132,3352,4122,3162,4121,802,7002,412
2015-01-092,4042,4182,3312,3541,941,0002,354
2015-01-082,4792,5002,3962,4041,438,4002,404
2015-01-072,4202,4642,4182,4431,289,8002,443
2015-01-062,5262,5322,4132,4382,459,6002,438
2015-01-052,5562,5882,5462,5731,220,2002,573

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