1. HOME >
  2. 株価時系列 >
  3. 5938 >
  4. 2016年

5938 (株)LIXIL の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,6402,6582,6282,654646,0002,654
2016-12-292,6932,6932,6422,649710,8002,649
2016-12-282,6942,7002,6632,690566,4002,690
2016-12-272,7032,7172,6712,686617,6002,686
2016-12-262,7192,7392,6952,700950,1002,700
2016-12-222,6752,7212,6532,7211,330,6002,721
2016-12-212,6892,6972,6692,690921,0002,690
2016-12-202,6862,6872,6572,681777,0002,681
2016-12-192,6852,6962,6542,6861,083,6002,686
2016-12-162,6402,7242,6382,7032,888,0002,703
2016-12-152,6042,6372,5952,612959,1002,612
2016-12-142,5822,6082,5822,599981,8002,599
2016-12-132,5472,5922,5422,5861,004,0002,586
2016-12-122,5982,6042,5462,5531,148,6002,553
2016-12-092,5662,6002,5562,5801,052,9002,580
2016-12-082,5902,5902,5642,5761,233,9002,576
2016-12-072,5342,5672,5172,5651,680,4002,565
2016-12-062,5252,5572,5222,5441,567,5002,544
2016-12-052,4842,4942,4662,4811,424,6002,481
2016-12-022,5502,5562,4992,5061,622,4002,506
2016-12-012,5702,5882,5502,5662,494,9002,566
2016-11-302,5662,5732,5342,5441,522,1002,544
2016-11-292,5592,5842,5542,5671,137,5002,567
2016-11-282,5432,5792,5322,575950,2002,575
2016-11-252,5552,5762,5252,5421,109,7002,542
2016-11-242,5282,5552,5202,5551,130,8002,555
2016-11-222,5072,5152,4932,5081,119,4002,508
2016-11-212,4882,5202,4732,5151,264,8002,515
2016-11-182,4742,4872,4482,4731,205,4002,473
2016-11-172,4302,4522,4142,449828,7002,449
2016-11-162,4342,4352,3912,4231,177,2002,423
2016-11-152,3902,4112,3802,405735,2002,405
2016-11-142,4452,4452,3962,4011,926,4002,401
2016-11-112,4972,5032,4402,4491,308,8002,449
2016-11-102,4262,4772,4002,4632,044,1002,463
2016-11-092,4502,4642,2982,3262,251,3002,326
2016-11-082,3972,4352,3692,4201,773,1002,420
2016-11-072,2502,4112,2402,3972,718,5002,397
2016-11-042,3132,3232,2522,2661,648,4002,266
2016-11-022,3782,3852,3332,3351,180,7002,335
2016-11-012,4132,4242,3802,407688,8002,407
2016-10-312,3982,4182,3772,4131,033,2002,413
2016-10-282,4462,4492,3982,4051,073,1002,405
2016-10-272,4292,4352,4132,426599,7002,426
2016-10-262,4002,4312,3872,4271,120,2002,427
2016-10-252,3792,4012,3712,396590,4002,396
2016-10-242,3782,3952,3522,387812,2002,387
2016-10-212,3862,3902,3632,3781,559,1002,378
2016-10-202,3612,4232,3462,3873,145,2002,387
2016-10-192,3022,3442,2962,339765,7002,339
2016-10-172,2872,3052,2822,295803,4002,295
2016-10-132,2602,2852,2542,277819,0002,277
2016-10-122,2692,3072,2572,2681,591,2002,268
2016-10-112,2622,3312,2492,3191,127,6002,319
2016-10-072,2602,2662,2402,2511,226,2002,251
2016-10-062,2552,3062,2422,2741,501,6002,274
2016-10-052,2482,2592,2172,229773,5002,229
2016-10-042,2352,2452,2192,229840,8002,229
2016-10-032,1692,2372,1312,2311,478,2002,231
2016-09-302,1822,1902,1562,1571,364,4002,157
2016-09-292,1862,2252,1692,217771,0002,217
2016-09-282,1822,1912,1462,1641,018,8002,164
2016-09-272,1792,2282,1572,228780,4002,228
2016-09-262,2302,2352,1922,197953,5002,197
2016-09-232,2172,2222,1752,2191,094,7002,219
2016-09-212,1602,2202,1372,2191,379,6002,219
2016-09-202,1092,1692,0932,1661,587,5002,166
2016-09-162,1002,1152,0852,1111,094,2002,111
2016-09-152,1062,1172,0862,0921,048,1002,092
2016-09-142,1102,1172,1012,102738,6002,102
2016-09-132,1252,1312,1022,116976,0002,116
2016-09-122,0832,1272,0802,1221,167,5002,122
2016-09-092,1052,1352,0892,1301,055,5002,130
2016-09-082,1082,1122,0682,099872,5002,099
2016-09-072,1002,1092,0862,108875,0002,108
2016-09-062,1272,1362,1072,130576,0002,130
2016-09-052,1472,1532,1172,121723,6002,121
2016-09-022,0942,1132,0722,107742,9002,107
2016-09-012,0982,1112,0722,0971,105,8002,097
2016-08-312,1792,1792,0622,0872,528,7002,087
2016-08-302,1462,2022,1282,1771,831,8002,177
2016-08-292,1072,1362,0912,1231,014,3002,123
2016-08-262,0602,0802,0472,0581,299,6002,058
2016-08-252,1092,1192,0892,0911,480,5002,091
2016-08-242,0402,1152,0402,1081,258,4002,108
2016-08-232,0502,0592,0072,017631,7002,017
2016-08-222,0472,0592,0232,050610,8002,050
2016-08-192,0512,0592,0312,046902,6002,046
2016-08-181,9942,0511,9932,0301,302,7002,030
2016-08-171,9762,0221,9632,007915,8002,007
2016-08-162,0562,0722,0082,008867,1002,008
2016-08-152,0242,0612,0222,054939,5002,054
2016-08-122,0282,0442,0102,0281,013,9002,028
2016-08-102,0242,0632,0042,0131,350,5002,013
2016-08-091,9702,0681,9682,0534,262,7002,053
2016-08-081,8832,0601,8632,0495,060,5002,049
2016-08-051,8151,8441,8121,826983,4001,826
2016-08-041,8211,8501,8091,845799,8001,845
2016-08-031,8321,8551,8161,8271,048,5001,827
2016-08-021,8721,8811,8511,858927,9001,858
2016-08-011,8891,9101,8651,9041,243,1001,904
2016-07-291,9081,9271,8731,9251,357,3001,925
2016-07-281,9121,9161,8831,9041,379,1001,904
2016-07-271,9031,9371,8801,9292,129,8001,929
2016-07-261,9151,9181,8621,8801,546,7001,880
2016-07-251,8791,9501,8761,9242,692,0001,924
2016-07-221,7611,8711,7541,8702,241,6001,870
2016-07-211,8001,8001,7561,7761,617,0001,776
2016-07-201,8091,8091,7471,7761,372,8001,776
2016-07-191,8071,8141,7911,8141,528,0001,814
2016-07-151,7751,7991,7581,7791,709,5001,779
2016-07-141,7801,7881,7651,772979,4001,772
2016-07-131,7681,8051,7631,7792,363,5001,779
2016-07-121,7201,7641,7201,7482,453,0001,748
2016-07-111,6701,7061,6601,6941,449,0001,694
2016-07-081,6621,6821,6401,6401,653,5001,640
2016-07-071,6431,6641,6291,6551,553,4001,655
2016-07-061,6571,6611,5931,6482,757,6001,648
2016-07-051,7001,7251,6911,7071,025,4001,707
2016-07-041,6951,7371,6731,731918,9001,731
2016-07-011,7181,7251,7021,7111,242,1001,711
2016-06-301,7351,7351,6831,6852,399,1001,685
2016-06-291,7111,7241,6891,7232,355,3001,723
2016-06-281,7021,7741,6811,7512,647,1001,751
2016-06-271,7471,7561,7061,7201,860,4001,720
2016-06-241,8621,8671,6771,6973,441,8001,697
2016-06-231,8751,8811,8461,8731,309,0001,873
2016-06-221,8841,9011,8631,8891,897,8001,889
2016-06-211,8711,8891,8591,8801,639,2001,880
2016-06-201,8451,8831,8391,8752,640,7001,875
2016-06-171,7821,8151,7731,8003,937,2001,800
2016-06-161,7951,8051,7701,7731,852,4001,773
2016-06-151,8001,8201,7911,7951,575,0001,795
2016-06-141,8331,8491,8041,8102,073,8001,810
2016-06-131,8601,8671,8441,8441,645,1001,844
2016-06-101,8641,8871,8621,8843,038,6001,884
2016-06-091,8821,8821,8211,8423,045,0001,842
2016-06-081,9201,9251,8881,8981,886,4001,898
2016-06-071,9071,9311,8981,9311,157,2001,931
2016-06-061,9101,9291,8901,9251,407,1001,925
2016-06-031,9301,9571,9191,9501,769,1001,950
2016-06-021,9851,9891,9231,9271,551,9001,927
2016-06-011,9782,0031,9711,9912,687,6001,991
2016-05-311,9962,0071,9822,0021,341,2002,002
2016-05-301,9522,0031,9501,9962,332,1001,996
2016-05-271,9251,9621,9251,9452,723,5001,945
2016-05-261,9161,9491,9101,9243,038,0001,924
2016-05-251,8761,8921,8581,8802,157,0001,880
2016-05-241,8781,8861,8551,8631,999,0001,863
2016-05-231,9011,9051,8651,8822,516,4001,882
2016-05-201,9331,9381,9021,9142,754,8001,914
2016-05-191,9901,9901,9351,9433,519,0001,943
2016-05-182,0162,0281,9932,0002,167,1002,000
2016-05-171,9982,0431,9952,0421,399,3002,042
2016-05-162,0202,0492,0162,0251,353,0002,025
2016-05-132,0742,0752,0152,0171,933,7002,017
2016-05-122,1002,1092,0842,1021,533,9002,102
2016-05-112,1252,1752,1182,1221,844,5002,122
2016-05-102,1302,1682,1122,1562,683,4002,156
2016-05-092,2252,2361,9572,0675,721,0002,067
2016-05-062,2012,2172,1532,1751,669,2002,175
2016-05-022,2252,2342,1782,1961,617,4002,196
2016-04-282,3852,3912,2962,3021,149,9002,302
2016-04-272,4162,4162,3702,375810,0002,375
2016-04-262,4162,4242,3872,408760,6002,408
2016-04-252,4242,4252,3852,415708,7002,415
2016-04-222,3932,4272,3782,4271,173,3002,427
2016-04-212,3742,4172,3552,4141,442,5002,414
2016-04-202,3422,3772,3282,349924,8002,349
2016-04-192,3152,3562,3062,3501,152,0002,350
2016-04-182,2502,2952,2412,280941,2002,280
2016-04-152,2762,3112,2672,3071,152,0002,307
2016-04-142,2732,3042,2662,3041,389,4002,304
2016-04-132,1692,2272,1662,2251,666,1002,225
2016-04-122,1212,1772,1152,1693,005,4002,169
2016-04-112,1882,1992,1442,1901,082,0002,190
2016-04-082,1722,2522,1612,2231,292,3002,223
2016-04-072,2072,2322,1742,2061,037,3002,206
2016-04-062,2102,2322,2072,2111,226,0002,211
2016-04-052,2392,2552,1852,1881,229,5002,188
2016-04-042,2372,2802,2262,2591,428,8002,259
2016-04-012,2972,3052,2422,2452,315,8002,245
2016-03-312,3292,3452,2952,2951,658,2002,295
2016-03-302,3302,3442,3062,3081,381,6002,308
2016-03-292,3412,3572,3272,339922,5002,339
2016-03-282,3702,3712,3292,3541,123,2002,354
2016-03-252,4172,4302,3262,3331,805,1002,333
2016-03-242,4822,5102,4112,4161,200,1002,416
2016-03-232,4532,4972,4372,4461,381,0002,446
2016-03-222,4892,5102,4582,4991,077,3002,499
2016-03-182,4582,4892,4242,4481,346,9002,448
2016-03-172,4592,4942,4372,4641,004,9002,464
2016-03-162,4522,4542,4282,4341,019,3002,434
2016-03-152,4782,5152,4622,477930,1002,477
2016-03-142,4722,5042,4522,477987,3002,477
2016-03-112,4242,4682,4122,4571,543,3002,457
2016-03-102,4332,4432,4042,425827,3002,425
2016-03-092,4262,4442,4062,426750,2002,426
2016-03-082,4742,4832,4132,457786,3002,457
2016-03-072,4852,5022,4652,481588,2002,481
2016-03-042,4782,4942,4522,490646,4002,490
2016-03-032,4772,4802,4352,4671,255,6002,467
2016-03-022,4602,5122,4462,4881,328,6002,488
2016-03-012,3602,4282,3512,3961,301,9002,396
2016-02-292,4132,4132,3172,3181,231,7002,318
2016-02-262,3892,4152,3732,392749,5002,392
2016-02-252,3802,4532,3762,4061,395,3002,406
2016-02-242,3182,3442,2972,3261,233,7002,326
2016-02-232,4002,4122,3402,346833,4002,346
2016-02-222,3722,4122,3522,393666,9002,393
2016-02-192,4152,4322,3712,385824,8002,385
2016-02-182,4582,4772,4062,4121,268,9002,412
2016-02-172,4122,4592,3742,3991,005,1002,399
2016-02-162,4032,4742,3982,4351,412,6002,435
2016-02-152,4002,5212,3912,4951,808,3002,495
2016-02-122,3642,3882,3192,3222,474,0002,322
2016-02-102,4652,5102,3842,4171,981,3002,417
2016-02-092,5392,5772,4502,4621,844,5002,462
2016-02-082,5722,6532,5582,6361,854,9002,636
2016-02-052,5452,5822,5102,5441,189,5002,544
2016-02-042,5732,6002,5542,5731,014,5002,573
2016-02-032,6752,6752,5762,5931,964,3002,593
2016-02-022,6292,6662,6242,6251,656,0002,625
2016-02-012,5402,6602,5282,6422,867,1002,642
2016-01-292,5002,5252,4322,5202,278,5002,520
2016-01-282,4652,4952,4512,4731,327,2002,473
2016-01-272,4802,4872,4522,4701,437,6002,470
2016-01-262,4662,4872,4372,4551,380,3002,455
2016-01-252,5162,5222,4852,5061,283,2002,506
2016-01-222,4602,4842,4282,4802,869,5002,480
2016-01-212,4602,4732,3612,3611,467,1002,361
2016-01-202,5082,5162,4162,4201,705,2002,420
2016-01-192,4772,5062,4552,4761,148,5002,476
2016-01-182,4202,4892,4202,4771,651,6002,477
2016-01-152,5622,5632,4752,4882,805,2002,488
2016-01-142,5152,5562,5052,5492,263,1002,549
2016-01-132,5272,5692,5032,5652,109,8002,565
2016-01-122,5802,6022,5172,5171,201,9002,517
2016-01-082,6282,6452,5912,594990,9002,594
2016-01-072,6732,6992,6332,643895,0002,643
2016-01-062,7082,7322,6582,6731,000,7002,673
2016-01-052,6462,7182,6462,6941,033,0002,694
2016-01-042,7162,7232,6422,6541,135,2002,654

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