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
2015-12-30	2,727	2,742	2,682	2,700	642,600	2,700
2015-12-29	2,677	2,719	2,671	2,717	511,800	2,717
2015-12-28	2,692	2,709	2,661	2,677	566,100	2,677
2015-12-25	2,656	2,679	2,651	2,671	441,900	2,671
2015-12-24	2,710	2,740	2,656	2,661	870,600	2,661
2015-12-22	2,716	2,750	2,697	2,719	1,478,600	2,719
2015-12-21	2,705	2,716	2,677	2,705	661,200	2,705
2015-12-18	2,775	2,796	2,712	2,718	1,327,700	2,718
2015-12-17	2,788	2,796	2,756	2,776	953,600	2,776
2015-12-16	2,700	2,741	2,683	2,741	1,082,000	2,741
2015-12-15	2,707	2,735	2,650	2,650	866,100	2,650
2015-12-14	2,668	2,718	2,657	2,718	1,194,000	2,718
2015-12-11	2,698	2,745	2,687	2,722	1,141,600	2,722
2015-12-10	2,720	2,750	2,710	2,719	869,200	2,719
2015-12-09	2,773	2,790	2,745	2,751	941,400	2,751
2015-12-08	2,823	2,828	2,754	2,763	940,500	2,763
2015-12-07	2,807	2,836	2,800	2,800	527,000	2,800
2015-12-04	2,811	2,811	2,784	2,793	1,452,500	2,793
2015-12-03	2,853	2,885	2,842	2,857	928,300	2,857
2015-12-02	2,836	2,881	2,836	2,853	876,200	2,853
2015-12-01	2,856	2,866	2,778	2,855	1,569,400	2,855
2015-11-30	2,888	2,907	2,874	2,878	1,240,100	2,878
2015-11-27	2,911	2,918	2,872	2,895	878,700	2,895
2015-11-26	2,917	2,959	2,907	2,910	1,032,400	2,910
2015-11-25	2,908	2,915	2,891	2,899	785,400	2,899
2015-11-24	2,896	2,927	2,892	2,918	1,732,200	2,918
2015-11-20	2,877	2,891	2,844	2,891	1,132,700	2,891
2015-11-19	2,893	2,941	2,880	2,907	1,662,600	2,907
2015-11-18	2,877	2,893	2,851	2,860	962,500	2,860
2015-11-17	2,882	2,903	2,864	2,871	1,047,700	2,871
2015-11-16	2,831	2,868	2,817	2,852	685,700	2,852
2015-11-13	2,860	2,891	2,835	2,881	873,700	2,881
2015-11-12	2,850	2,928	2,843	2,889	2,023,900	2,889
2015-11-11	2,803	2,867	2,792	2,855	1,457,300	2,855
2015-11-10	2,774	2,836	2,754	2,825	1,524,500	2,825
2015-11-09	2,789	2,805	2,762	2,789	1,481,700	2,789
2015-11-06	2,745	2,768	2,731	2,757	1,648,300	2,757
2015-11-05	2,700	2,759	2,698	2,745	1,664,800	2,745
2015-11-04	2,700	2,722	2,654	2,687	3,400,300	2,687
2015-11-02	2,621	2,735	2,562	2,695	4,181,300	2,695
2015-10-30	2,589	2,610	2,548	2,601	1,199,900	2,601
2015-10-29	2,578	2,600	2,554	2,587	2,360,900	2,587
2015-10-28	2,614	2,614	2,542	2,550	1,465,700	2,550
2015-10-27	2,635	2,645	2,604	2,610	848,100	2,610
2015-10-26	2,650	2,650	2,621	2,627	744,000	2,627
2015-10-23	2,610	2,638	2,597	2,619	1,205,200	2,619
2015-10-22	2,552	2,584	2,547	2,560	859,100	2,560
2015-10-21	2,523	2,570	2,507	2,567	785,000	2,567
2015-10-20	2,585	2,601	2,514	2,523	1,164,400	2,523
2015-10-19	2,577	2,603	2,566	2,567	1,041,900	2,567
2015-10-16	2,574	2,602	2,549	2,581	1,328,900	2,581
2015-10-15	2,557	2,609	2,534	2,574	1,467,500	2,574
2015-10-14	2,594	2,606	2,552	2,569	1,285,200	2,569
2015-10-13	2,613	2,662	2,609	2,623	1,290,700	2,623
2015-10-09	2,553	2,614	2,541	2,609	1,421,200	2,609
2015-10-08	2,550	2,594	2,523	2,538	1,408,400	2,538
2015-10-07	2,540	2,557	2,522	2,554	1,255,100	2,554
2015-10-06	2,549	2,566	2,479	2,491	1,985,300	2,491
2015-10-05	2,543	2,545	2,486	2,517	764,500	2,517
2015-10-02	2,472	2,534	2,464	2,517	883,500	2,517
2015-10-01	2,442	2,491	2,419	2,479	1,145,100	2,479
2015-09-30	2,399	2,437	2,390	2,420	1,142,400	2,420
2015-09-29	2,453	2,460	2,381	2,384	1,344,100	2,384
2015-09-28	2,508	2,538	2,480	2,498	1,005,700	2,498
2015-09-25	2,480	2,535	2,465	2,529	1,479,200	2,529
2015-09-24	2,467	2,504	2,450	2,450	2,119,400	2,450
2015-09-18	2,601	2,615	2,513	2,535	2,313,500	2,535
2015-09-17	2,658	2,677	2,628	2,641	1,506,000	2,641
2015-09-16	2,660	2,665	2,599	2,614	885,700	2,614
2015-09-15	2,625	2,678	2,586	2,634	2,027,900	2,634
2015-09-14	2,662	2,676	2,629	2,634	904,400	2,634
2015-09-11	2,632	2,652	2,603	2,623	1,963,400	2,623
2015-09-10	2,578	2,639	2,551	2,607	1,759,400	2,607
2015-09-09	2,525	2,609	2,523	2,609	2,078,800	2,609
2015-09-08	2,500	2,529	2,450	2,453	967,900	2,453
2015-09-07	2,480	2,530	2,453	2,514	1,281,800	2,514
2015-09-04	2,544	2,557	2,473	2,489	2,297,600	2,489
2015-09-03	2,525	2,602	2,494	2,503	2,052,700	2,503
2015-09-02	2,400	2,448	2,400	2,405	2,651,600	2,405
2015-09-01	2,455	2,477	2,420	2,436	1,903,800	2,436
2015-08-31	2,485	2,518	2,448	2,502	2,055,100	2,502
2015-08-28	2,439	2,475	2,408	2,460	3,381,100	2,460
2015-08-27	2,425	2,433	2,383	2,389	1,211,600	2,389
2015-08-26	2,361	2,379	2,312	2,375	1,488,700	2,375
2015-08-25	2,300	2,436	2,300	2,334	2,073,000	2,334
2015-08-24	2,457	2,492	2,378	2,378	1,684,200	2,378
2015-08-21	2,546	2,570	2,513	2,514	1,159,900	2,514
2015-08-20	2,601	2,619	2,581	2,593	1,086,900	2,593
2015-08-19	2,654	2,687	2,633	2,636	1,025,800	2,636
2015-08-18	2,687	2,733	2,666	2,670	1,479,200	2,670
2015-08-17	2,689	2,690	2,656	2,673	907,500	2,673
2015-08-14	2,695	2,695	2,644	2,670	1,141,200	2,670
2015-08-13	2,650	2,696	2,639	2,688	1,973,400	2,688
2015-08-12	2,591	2,671	2,567	2,655	2,272,400	2,655
2015-08-11	2,538	2,648	2,510	2,638	2,330,400	2,638
2015-08-10	2,615	2,638	2,520	2,566	2,843,200	2,566
2015-08-07	2,555	2,725	2,555	2,705	3,637,900	2,705
2015-08-06	2,580	2,583	2,529	2,554	1,259,900	2,554
2015-08-05	2,539	2,578	2,522	2,573	962,600	2,573
2015-08-04	2,510	2,530	2,485	2,527	956,900	2,527
2015-08-03	2,494	2,511	2,462	2,500	759,100	2,500
2015-07-31	2,468	2,504	2,441	2,489	1,302,000	2,489
2015-07-30	2,467	2,505	2,465	2,479	1,009,400	2,479
2015-07-29	2,480	2,510	2,458	2,459	1,053,300	2,459
2015-07-28	2,455	2,471	2,430	2,460	717,600	2,460
2015-07-27	2,491	2,516	2,463	2,477	789,200	2,477
2015-07-24	2,472	2,490	2,462	2,488	660,900	2,488
2015-07-23	2,524	2,524	2,463	2,475	1,358,600	2,475
2015-07-22	2,478	2,513	2,450	2,500	1,508,700	2,500
2015-07-21	2,570	2,588	2,483	2,492	3,443,200	2,492
2015-07-17	2,560	2,606	2,546	2,606	1,635,400	2,606
2015-07-16	2,599	2,599	2,541	2,564	1,213,000	2,564
2015-07-15	2,575	2,604	2,563	2,600	1,697,700	2,600
2015-07-14	2,523	2,562	2,522	2,548	1,301,800	2,548
2015-07-13	2,480	2,524	2,470	2,497	1,197,100	2,497
2015-07-10	2,498	2,506	2,458	2,461	1,761,600	2,461
2015-07-09	2,400	2,484	2,377	2,484	1,809,100	2,484
2015-07-08	2,575	2,576	2,454	2,457	2,055,600	2,457
2015-07-07	2,598	2,600	2,535	2,539	1,917,800	2,539
2015-07-06	2,545	2,598	2,530	2,582	2,358,500	2,582
2015-07-03	2,580	2,602	2,571	2,595	2,365,900	2,595
2015-07-02	2,520	2,564	2,498	2,561	2,716,900	2,561
2015-07-01	2,455	2,515	2,450	2,493	1,577,700	2,493
2015-06-30	2,430	2,444	2,414	2,430	1,705,200	2,430
2015-06-29	2,419	2,475	2,411	2,452	1,669,200	2,452
2015-06-26	2,471	2,483	2,439	2,469	1,288,100	2,469
2015-06-25	2,480	2,505	2,476	2,487	1,362,000	2,487
2015-06-24	2,488	2,494	2,470	2,480	1,674,100	2,480
2015-06-23	2,395	2,493	2,388	2,477	2,971,700	2,477
2015-06-22	2,364	2,379	2,342	2,354	1,278,800	2,354
2015-06-19	2,344	2,376	2,343	2,358	2,251,500	2,358
2015-06-18	2,345	2,368	2,318	2,341	2,928,200	2,341
2015-06-17	2,405	2,420	2,352	2,360	2,990,600	2,360
2015-06-16	2,443	2,448	2,405	2,410	2,213,100	2,410
2015-06-15	2,440	2,466	2,426	2,450	1,107,800	2,450
2015-06-12	2,450	2,468	2,430	2,467	1,800,400	2,467
2015-06-11	2,490	2,504	2,424	2,441	2,441,400	2,441
2015-06-10	2,554	2,560	2,496	2,501	2,462,200	2,501
2015-06-09	2,520	2,583	2,511	2,566	2,500,900	2,566
2015-06-08	2,550	2,555	2,429	2,530	2,844,300	2,530
2015-06-05	2,553	2,564	2,515	2,539	2,126,700	2,539
2015-06-04	2,515	2,589	2,502	2,585	3,483,300	2,585
2015-06-03	2,452	2,576	2,448	2,534	4,745,500	2,534
2015-06-02	2,435	2,454	2,406	2,424	1,697,200	2,424
2015-06-01	2,358	2,412	2,351	2,402	1,647,700	2,402
2015-05-29	2,310	2,397	2,308	2,376	3,098,200	2,376
2015-05-28	2,353	2,362	2,299	2,316	2,310,900	2,316
2015-05-27	2,350	2,365	2,335	2,358	1,508,900	2,358
2015-05-26	2,354	2,367	2,347	2,351	952,400	2,351
2015-05-25	2,312	2,386	2,312	2,343	4,164,900	2,343
2015-05-22	2,240	2,327	2,233	2,308	6,339,200	2,308
2015-05-21	2,457	2,477	2,265	2,273	6,333,800	2,273
2015-05-20	2,412	2,477	2,412	2,457	1,979,600	2,457
2015-05-19	2,402	2,419	2,393	2,400	1,193,900	2,400
2015-05-18	2,371	2,409	2,371	2,396	1,373,200	2,396
2015-05-15	2,380	2,403	2,352	2,372	1,839,400	2,372
2015-05-14	2,380	2,395	2,357	2,372	2,195,800	2,372
2015-05-13	2,343	2,375	2,337	2,367	2,449,200	2,367
2015-05-12	2,364	2,377	2,331	2,343	2,323,800	2,343
2015-05-11	2,382	2,387	2,356	2,364	2,452,700	2,364
2015-05-08	2,398	2,437	2,371	2,378	2,512,600	2,378
2015-05-07	2,508	2,508	2,394	2,428	3,524,200	2,428
2015-05-01	2,482	2,486	2,438	2,458	2,281,800	2,458
2015-04-30	2,540	2,550	2,482	2,503	2,793,600	2,503
2015-04-28	2,542	2,642	2,529	2,537	4,606,500	2,537
2015-04-27	2,770	2,775	2,733	2,759	615,000	2,759
2015-04-24	2,768	2,786	2,744	2,766	1,335,200	2,766
2015-04-23	2,722	2,783	2,722	2,779	1,285,600	2,779
2015-04-22	2,670	2,691	2,664	2,687	1,776,400	2,687
2015-04-21	2,684	2,706	2,670	2,696	1,027,400	2,696
2015-04-20	2,709	2,716	2,681	2,684	1,310,700	2,684
2015-04-17	2,790	2,802	2,739	2,743	1,285,800	2,743
2015-04-16	2,730	2,793	2,714	2,790	1,932,300	2,790
2015-04-15	2,705	2,720	2,697	2,708	1,028,400	2,708
2015-04-14	2,720	2,721	2,686	2,708	1,358,900	2,708
2015-04-13	2,770	2,787	2,724	2,732	1,311,200	2,732
2015-04-10	2,730	2,788	2,723	2,771	2,238,500	2,771
2015-04-09	2,735	2,754	2,708	2,715	1,407,400	2,715
2015-04-08	2,725	2,756	2,692	2,735	2,265,800	2,735
2015-04-07	2,728	2,738	2,711	2,725	1,238,400	2,725
2015-04-06	2,730	2,743	2,680	2,707	1,214,900	2,707
2015-04-03	2,775	2,782	2,739	2,756	874,800	2,756
2015-04-02	2,788	2,805	2,766	2,775	1,346,600	2,775
2015-04-01	2,828	2,834	2,758	2,770	3,112,800	2,770
2015-03-31	2,860	2,918	2,844	2,847	2,224,200	2,847
2015-03-30	2,839	2,851	2,803	2,843	1,744,600	2,843
2015-03-27	2,840	2,892	2,840	2,870	2,295,900	2,870
2015-03-26	2,900	2,906	2,840	2,872	3,429,400	2,872
2015-03-25	2,959	2,960	2,910	2,950	2,066,000	2,950
2015-03-24	2,920	2,973	2,914	2,960	2,711,500	2,960
2015-03-23	2,899	2,937	2,894	2,934	1,625,800	2,934
2015-03-20	2,863	2,866	2,823	2,863	1,415,800	2,863
2015-03-19	2,835	2,874	2,823	2,863	2,090,500	2,863
2015-03-18	2,816	2,843	2,803	2,819	965,800	2,819
2015-03-17	2,817	2,825	2,785	2,809	1,043,400	2,809
2015-03-16	2,814	2,828	2,783	2,789	864,400	2,789
2015-03-13	2,823	2,846	2,805	2,824	1,822,200	2,824
2015-03-12	2,743	2,820	2,730	2,815	1,932,500	2,815
2015-03-11	2,707	2,743	2,696	2,716	983,800	2,716
2015-03-10	2,742	2,763	2,698	2,713	967,500	2,713
2015-03-09	2,769	2,782	2,716	2,729	1,297,800	2,729
2015-03-06	2,726	2,771	2,689	2,766	1,729,500	2,766
2015-03-05	2,800	2,800	2,716	2,728	1,738,200	2,728
2015-03-04	2,825	2,834	2,787	2,803	1,825,000	2,803
2015-03-03	2,864	2,864	2,796	2,839	1,340,700	2,839
2015-03-02	2,837	2,880	2,821	2,873	1,490,300	2,873
2015-02-27	2,832	2,850	2,801	2,850	1,935,300	2,850
2015-02-26	2,808	2,837	2,801	2,822	1,435,900	2,822
2015-02-25	2,806	2,815	2,784	2,801	1,738,500	2,801
2015-02-24	2,753	2,819	2,747	2,814	1,802,400	2,814
2015-02-23	2,760	2,769	2,730	2,759	1,522,700	2,759
2015-02-20	2,718	2,770	2,700	2,763	1,854,600	2,763
2015-02-19	2,720	2,725	2,700	2,712	1,428,300	2,712
2015-02-18	2,710	2,720	2,695	2,720	2,300,800	2,720
2015-02-17	2,650	2,711	2,581	2,679	5,057,300	2,679
2015-02-16	2,683	2,729	2,680	2,713	3,910,200	2,713
2015-02-13	2,645	2,645	2,595	2,635	2,264,000	2,635
2015-02-12	2,650	2,668	2,624	2,632	1,814,500	2,632
2015-02-10	2,587	2,630	2,586	2,622	1,586,500	2,622
2015-02-09	2,626	2,634	2,588	2,600	1,875,500	2,600
2015-02-06	2,610	2,671	2,570	2,646	2,309,300	2,646
2015-02-05	2,514	2,605	2,495	2,596	3,723,700	2,596
2015-02-04	2,528	2,547	2,492	2,514	3,663,600	2,514
2015-02-03	2,385	2,453	2,370	2,450	5,689,400	2,450
2015-02-02	2,300	2,419	2,300	2,367	3,062,800	2,367
2015-01-30	2,317	2,328	2,299	2,311	805,700	2,311
2015-01-29	2,306	2,327	2,285	2,295	1,079,800	2,295
2015-01-28	2,331	2,352	2,316	2,330	894,700	2,330
2015-01-27	2,360	2,377	2,337	2,356	846,300	2,356
2015-01-26	2,378	2,378	2,335	2,343	628,600	2,343
2015-01-23	2,404	2,406	2,380	2,396	1,039,900	2,396
2015-01-22	2,361	2,366	2,330	2,355	686,600	2,355
2015-01-21	2,408	2,425	2,359	2,386	887,200	2,386
2015-01-20	2,369	2,400	2,358	2,391	862,200	2,391
2015-01-19	2,375	2,394	2,349	2,378	848,200	2,378
2015-01-16	2,310	2,361	2,250	2,358	3,250,400	2,358
2015-01-15	2,323	2,407	2,323	2,386	2,220,000	2,386
2015-01-14	2,373	2,382	2,305	2,312	1,890,200	2,312
2015-01-13	2,335	2,412	2,316	2,412	1,802,700	2,412
2015-01-09	2,404	2,418	2,331	2,354	1,941,000	2,354
2015-01-08	2,479	2,500	2,396	2,404	1,438,400	2,404
2015-01-07	2,420	2,464	2,418	2,443	1,289,800	2,443
2015-01-06	2,526	2,532	2,413	2,438	2,459,600	2,438
2015-01-05	2,556	2,588	2,546	2,573	1,220,200	2,573

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31