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
2016-12-30	2,640	2,658	2,628	2,654	646,000	2,654
2016-12-29	2,693	2,693	2,642	2,649	710,800	2,649
2016-12-28	2,694	2,700	2,663	2,690	566,400	2,690
2016-12-27	2,703	2,717	2,671	2,686	617,600	2,686
2016-12-26	2,719	2,739	2,695	2,700	950,100	2,700
2016-12-22	2,675	2,721	2,653	2,721	1,330,600	2,721
2016-12-21	2,689	2,697	2,669	2,690	921,000	2,690
2016-12-20	2,686	2,687	2,657	2,681	777,000	2,681
2016-12-19	2,685	2,696	2,654	2,686	1,083,600	2,686
2016-12-16	2,640	2,724	2,638	2,703	2,888,000	2,703
2016-12-15	2,604	2,637	2,595	2,612	959,100	2,612
2016-12-14	2,582	2,608	2,582	2,599	981,800	2,599
2016-12-13	2,547	2,592	2,542	2,586	1,004,000	2,586
2016-12-12	2,598	2,604	2,546	2,553	1,148,600	2,553
2016-12-09	2,566	2,600	2,556	2,580	1,052,900	2,580
2016-12-08	2,590	2,590	2,564	2,576	1,233,900	2,576
2016-12-07	2,534	2,567	2,517	2,565	1,680,400	2,565
2016-12-06	2,525	2,557	2,522	2,544	1,567,500	2,544
2016-12-05	2,484	2,494	2,466	2,481	1,424,600	2,481
2016-12-02	2,550	2,556	2,499	2,506	1,622,400	2,506
2016-12-01	2,570	2,588	2,550	2,566	2,494,900	2,566
2016-11-30	2,566	2,573	2,534	2,544	1,522,100	2,544
2016-11-29	2,559	2,584	2,554	2,567	1,137,500	2,567
2016-11-28	2,543	2,579	2,532	2,575	950,200	2,575
2016-11-25	2,555	2,576	2,525	2,542	1,109,700	2,542
2016-11-24	2,528	2,555	2,520	2,555	1,130,800	2,555
2016-11-22	2,507	2,515	2,493	2,508	1,119,400	2,508
2016-11-21	2,488	2,520	2,473	2,515	1,264,800	2,515
2016-11-18	2,474	2,487	2,448	2,473	1,205,400	2,473
2016-11-17	2,430	2,452	2,414	2,449	828,700	2,449
2016-11-16	2,434	2,435	2,391	2,423	1,177,200	2,423
2016-11-15	2,390	2,411	2,380	2,405	735,200	2,405
2016-11-14	2,445	2,445	2,396	2,401	1,926,400	2,401
2016-11-11	2,497	2,503	2,440	2,449	1,308,800	2,449
2016-11-10	2,426	2,477	2,400	2,463	2,044,100	2,463
2016-11-09	2,450	2,464	2,298	2,326	2,251,300	2,326
2016-11-08	2,397	2,435	2,369	2,420	1,773,100	2,420
2016-11-07	2,250	2,411	2,240	2,397	2,718,500	2,397
2016-11-04	2,313	2,323	2,252	2,266	1,648,400	2,266
2016-11-02	2,378	2,385	2,333	2,335	1,180,700	2,335
2016-11-01	2,413	2,424	2,380	2,407	688,800	2,407
2016-10-31	2,398	2,418	2,377	2,413	1,033,200	2,413
2016-10-28	2,446	2,449	2,398	2,405	1,073,100	2,405
2016-10-27	2,429	2,435	2,413	2,426	599,700	2,426
2016-10-26	2,400	2,431	2,387	2,427	1,120,200	2,427
2016-10-25	2,379	2,401	2,371	2,396	590,400	2,396
2016-10-24	2,378	2,395	2,352	2,387	812,200	2,387
2016-10-21	2,386	2,390	2,363	2,378	1,559,100	2,378
2016-10-20	2,361	2,423	2,346	2,387	3,145,200	2,387
2016-10-19	2,302	2,344	2,296	2,339	765,700	2,339
2016-10-17	2,287	2,305	2,282	2,295	803,400	2,295
2016-10-13	2,260	2,285	2,254	2,277	819,000	2,277
2016-10-12	2,269	2,307	2,257	2,268	1,591,200	2,268
2016-10-11	2,262	2,331	2,249	2,319	1,127,600	2,319
2016-10-07	2,260	2,266	2,240	2,251	1,226,200	2,251
2016-10-06	2,255	2,306	2,242	2,274	1,501,600	2,274
2016-10-05	2,248	2,259	2,217	2,229	773,500	2,229
2016-10-04	2,235	2,245	2,219	2,229	840,800	2,229
2016-10-03	2,169	2,237	2,131	2,231	1,478,200	2,231
2016-09-30	2,182	2,190	2,156	2,157	1,364,400	2,157
2016-09-29	2,186	2,225	2,169	2,217	771,000	2,217
2016-09-28	2,182	2,191	2,146	2,164	1,018,800	2,164
2016-09-27	2,179	2,228	2,157	2,228	780,400	2,228
2016-09-26	2,230	2,235	2,192	2,197	953,500	2,197
2016-09-23	2,217	2,222	2,175	2,219	1,094,700	2,219
2016-09-21	2,160	2,220	2,137	2,219	1,379,600	2,219
2016-09-20	2,109	2,169	2,093	2,166	1,587,500	2,166
2016-09-16	2,100	2,115	2,085	2,111	1,094,200	2,111
2016-09-15	2,106	2,117	2,086	2,092	1,048,100	2,092
2016-09-14	2,110	2,117	2,101	2,102	738,600	2,102
2016-09-13	2,125	2,131	2,102	2,116	976,000	2,116
2016-09-12	2,083	2,127	2,080	2,122	1,167,500	2,122
2016-09-09	2,105	2,135	2,089	2,130	1,055,500	2,130
2016-09-08	2,108	2,112	2,068	2,099	872,500	2,099
2016-09-07	2,100	2,109	2,086	2,108	875,000	2,108
2016-09-06	2,127	2,136	2,107	2,130	576,000	2,130
2016-09-05	2,147	2,153	2,117	2,121	723,600	2,121
2016-09-02	2,094	2,113	2,072	2,107	742,900	2,107
2016-09-01	2,098	2,111	2,072	2,097	1,105,800	2,097
2016-08-31	2,179	2,179	2,062	2,087	2,528,700	2,087
2016-08-30	2,146	2,202	2,128	2,177	1,831,800	2,177
2016-08-29	2,107	2,136	2,091	2,123	1,014,300	2,123
2016-08-26	2,060	2,080	2,047	2,058	1,299,600	2,058
2016-08-25	2,109	2,119	2,089	2,091	1,480,500	2,091
2016-08-24	2,040	2,115	2,040	2,108	1,258,400	2,108
2016-08-23	2,050	2,059	2,007	2,017	631,700	2,017
2016-08-22	2,047	2,059	2,023	2,050	610,800	2,050
2016-08-19	2,051	2,059	2,031	2,046	902,600	2,046
2016-08-18	1,994	2,051	1,993	2,030	1,302,700	2,030
2016-08-17	1,976	2,022	1,963	2,007	915,800	2,007
2016-08-16	2,056	2,072	2,008	2,008	867,100	2,008
2016-08-15	2,024	2,061	2,022	2,054	939,500	2,054
2016-08-12	2,028	2,044	2,010	2,028	1,013,900	2,028
2016-08-10	2,024	2,063	2,004	2,013	1,350,500	2,013
2016-08-09	1,970	2,068	1,968	2,053	4,262,700	2,053
2016-08-08	1,883	2,060	1,863	2,049	5,060,500	2,049
2016-08-05	1,815	1,844	1,812	1,826	983,400	1,826
2016-08-04	1,821	1,850	1,809	1,845	799,800	1,845
2016-08-03	1,832	1,855	1,816	1,827	1,048,500	1,827
2016-08-02	1,872	1,881	1,851	1,858	927,900	1,858
2016-08-01	1,889	1,910	1,865	1,904	1,243,100	1,904
2016-07-29	1,908	1,927	1,873	1,925	1,357,300	1,925
2016-07-28	1,912	1,916	1,883	1,904	1,379,100	1,904
2016-07-27	1,903	1,937	1,880	1,929	2,129,800	1,929
2016-07-26	1,915	1,918	1,862	1,880	1,546,700	1,880
2016-07-25	1,879	1,950	1,876	1,924	2,692,000	1,924
2016-07-22	1,761	1,871	1,754	1,870	2,241,600	1,870
2016-07-21	1,800	1,800	1,756	1,776	1,617,000	1,776
2016-07-20	1,809	1,809	1,747	1,776	1,372,800	1,776
2016-07-19	1,807	1,814	1,791	1,814	1,528,000	1,814
2016-07-15	1,775	1,799	1,758	1,779	1,709,500	1,779
2016-07-14	1,780	1,788	1,765	1,772	979,400	1,772
2016-07-13	1,768	1,805	1,763	1,779	2,363,500	1,779
2016-07-12	1,720	1,764	1,720	1,748	2,453,000	1,748
2016-07-11	1,670	1,706	1,660	1,694	1,449,000	1,694
2016-07-08	1,662	1,682	1,640	1,640	1,653,500	1,640
2016-07-07	1,643	1,664	1,629	1,655	1,553,400	1,655
2016-07-06	1,657	1,661	1,593	1,648	2,757,600	1,648
2016-07-05	1,700	1,725	1,691	1,707	1,025,400	1,707
2016-07-04	1,695	1,737	1,673	1,731	918,900	1,731
2016-07-01	1,718	1,725	1,702	1,711	1,242,100	1,711
2016-06-30	1,735	1,735	1,683	1,685	2,399,100	1,685
2016-06-29	1,711	1,724	1,689	1,723	2,355,300	1,723
2016-06-28	1,702	1,774	1,681	1,751	2,647,100	1,751
2016-06-27	1,747	1,756	1,706	1,720	1,860,400	1,720
2016-06-24	1,862	1,867	1,677	1,697	3,441,800	1,697
2016-06-23	1,875	1,881	1,846	1,873	1,309,000	1,873
2016-06-22	1,884	1,901	1,863	1,889	1,897,800	1,889
2016-06-21	1,871	1,889	1,859	1,880	1,639,200	1,880
2016-06-20	1,845	1,883	1,839	1,875	2,640,700	1,875
2016-06-17	1,782	1,815	1,773	1,800	3,937,200	1,800
2016-06-16	1,795	1,805	1,770	1,773	1,852,400	1,773
2016-06-15	1,800	1,820	1,791	1,795	1,575,000	1,795
2016-06-14	1,833	1,849	1,804	1,810	2,073,800	1,810
2016-06-13	1,860	1,867	1,844	1,844	1,645,100	1,844
2016-06-10	1,864	1,887	1,862	1,884	3,038,600	1,884
2016-06-09	1,882	1,882	1,821	1,842	3,045,000	1,842
2016-06-08	1,920	1,925	1,888	1,898	1,886,400	1,898
2016-06-07	1,907	1,931	1,898	1,931	1,157,200	1,931
2016-06-06	1,910	1,929	1,890	1,925	1,407,100	1,925
2016-06-03	1,930	1,957	1,919	1,950	1,769,100	1,950
2016-06-02	1,985	1,989	1,923	1,927	1,551,900	1,927
2016-06-01	1,978	2,003	1,971	1,991	2,687,600	1,991
2016-05-31	1,996	2,007	1,982	2,002	1,341,200	2,002
2016-05-30	1,952	2,003	1,950	1,996	2,332,100	1,996
2016-05-27	1,925	1,962	1,925	1,945	2,723,500	1,945
2016-05-26	1,916	1,949	1,910	1,924	3,038,000	1,924
2016-05-25	1,876	1,892	1,858	1,880	2,157,000	1,880
2016-05-24	1,878	1,886	1,855	1,863	1,999,000	1,863
2016-05-23	1,901	1,905	1,865	1,882	2,516,400	1,882
2016-05-20	1,933	1,938	1,902	1,914	2,754,800	1,914
2016-05-19	1,990	1,990	1,935	1,943	3,519,000	1,943
2016-05-18	2,016	2,028	1,993	2,000	2,167,100	2,000
2016-05-17	1,998	2,043	1,995	2,042	1,399,300	2,042
2016-05-16	2,020	2,049	2,016	2,025	1,353,000	2,025
2016-05-13	2,074	2,075	2,015	2,017	1,933,700	2,017
2016-05-12	2,100	2,109	2,084	2,102	1,533,900	2,102
2016-05-11	2,125	2,175	2,118	2,122	1,844,500	2,122
2016-05-10	2,130	2,168	2,112	2,156	2,683,400	2,156
2016-05-09	2,225	2,236	1,957	2,067	5,721,000	2,067
2016-05-06	2,201	2,217	2,153	2,175	1,669,200	2,175
2016-05-02	2,225	2,234	2,178	2,196	1,617,400	2,196
2016-04-28	2,385	2,391	2,296	2,302	1,149,900	2,302
2016-04-27	2,416	2,416	2,370	2,375	810,000	2,375
2016-04-26	2,416	2,424	2,387	2,408	760,600	2,408
2016-04-25	2,424	2,425	2,385	2,415	708,700	2,415
2016-04-22	2,393	2,427	2,378	2,427	1,173,300	2,427
2016-04-21	2,374	2,417	2,355	2,414	1,442,500	2,414
2016-04-20	2,342	2,377	2,328	2,349	924,800	2,349
2016-04-19	2,315	2,356	2,306	2,350	1,152,000	2,350
2016-04-18	2,250	2,295	2,241	2,280	941,200	2,280
2016-04-15	2,276	2,311	2,267	2,307	1,152,000	2,307
2016-04-14	2,273	2,304	2,266	2,304	1,389,400	2,304
2016-04-13	2,169	2,227	2,166	2,225	1,666,100	2,225
2016-04-12	2,121	2,177	2,115	2,169	3,005,400	2,169
2016-04-11	2,188	2,199	2,144	2,190	1,082,000	2,190
2016-04-08	2,172	2,252	2,161	2,223	1,292,300	2,223
2016-04-07	2,207	2,232	2,174	2,206	1,037,300	2,206
2016-04-06	2,210	2,232	2,207	2,211	1,226,000	2,211
2016-04-05	2,239	2,255	2,185	2,188	1,229,500	2,188
2016-04-04	2,237	2,280	2,226	2,259	1,428,800	2,259
2016-04-01	2,297	2,305	2,242	2,245	2,315,800	2,245
2016-03-31	2,329	2,345	2,295	2,295	1,658,200	2,295
2016-03-30	2,330	2,344	2,306	2,308	1,381,600	2,308
2016-03-29	2,341	2,357	2,327	2,339	922,500	2,339
2016-03-28	2,370	2,371	2,329	2,354	1,123,200	2,354
2016-03-25	2,417	2,430	2,326	2,333	1,805,100	2,333
2016-03-24	2,482	2,510	2,411	2,416	1,200,100	2,416
2016-03-23	2,453	2,497	2,437	2,446	1,381,000	2,446
2016-03-22	2,489	2,510	2,458	2,499	1,077,300	2,499
2016-03-18	2,458	2,489	2,424	2,448	1,346,900	2,448
2016-03-17	2,459	2,494	2,437	2,464	1,004,900	2,464
2016-03-16	2,452	2,454	2,428	2,434	1,019,300	2,434
2016-03-15	2,478	2,515	2,462	2,477	930,100	2,477
2016-03-14	2,472	2,504	2,452	2,477	987,300	2,477
2016-03-11	2,424	2,468	2,412	2,457	1,543,300	2,457
2016-03-10	2,433	2,443	2,404	2,425	827,300	2,425
2016-03-09	2,426	2,444	2,406	2,426	750,200	2,426
2016-03-08	2,474	2,483	2,413	2,457	786,300	2,457
2016-03-07	2,485	2,502	2,465	2,481	588,200	2,481
2016-03-04	2,478	2,494	2,452	2,490	646,400	2,490
2016-03-03	2,477	2,480	2,435	2,467	1,255,600	2,467
2016-03-02	2,460	2,512	2,446	2,488	1,328,600	2,488
2016-03-01	2,360	2,428	2,351	2,396	1,301,900	2,396
2016-02-29	2,413	2,413	2,317	2,318	1,231,700	2,318
2016-02-26	2,389	2,415	2,373	2,392	749,500	2,392
2016-02-25	2,380	2,453	2,376	2,406	1,395,300	2,406
2016-02-24	2,318	2,344	2,297	2,326	1,233,700	2,326
2016-02-23	2,400	2,412	2,340	2,346	833,400	2,346
2016-02-22	2,372	2,412	2,352	2,393	666,900	2,393
2016-02-19	2,415	2,432	2,371	2,385	824,800	2,385
2016-02-18	2,458	2,477	2,406	2,412	1,268,900	2,412
2016-02-17	2,412	2,459	2,374	2,399	1,005,100	2,399
2016-02-16	2,403	2,474	2,398	2,435	1,412,600	2,435
2016-02-15	2,400	2,521	2,391	2,495	1,808,300	2,495
2016-02-12	2,364	2,388	2,319	2,322	2,474,000	2,322
2016-02-10	2,465	2,510	2,384	2,417	1,981,300	2,417
2016-02-09	2,539	2,577	2,450	2,462	1,844,500	2,462
2016-02-08	2,572	2,653	2,558	2,636	1,854,900	2,636
2016-02-05	2,545	2,582	2,510	2,544	1,189,500	2,544
2016-02-04	2,573	2,600	2,554	2,573	1,014,500	2,573
2016-02-03	2,675	2,675	2,576	2,593	1,964,300	2,593
2016-02-02	2,629	2,666	2,624	2,625	1,656,000	2,625
2016-02-01	2,540	2,660	2,528	2,642	2,867,100	2,642
2016-01-29	2,500	2,525	2,432	2,520	2,278,500	2,520
2016-01-28	2,465	2,495	2,451	2,473	1,327,200	2,473
2016-01-27	2,480	2,487	2,452	2,470	1,437,600	2,470
2016-01-26	2,466	2,487	2,437	2,455	1,380,300	2,455
2016-01-25	2,516	2,522	2,485	2,506	1,283,200	2,506
2016-01-22	2,460	2,484	2,428	2,480	2,869,500	2,480
2016-01-21	2,460	2,473	2,361	2,361	1,467,100	2,361
2016-01-20	2,508	2,516	2,416	2,420	1,705,200	2,420
2016-01-19	2,477	2,506	2,455	2,476	1,148,500	2,476
2016-01-18	2,420	2,489	2,420	2,477	1,651,600	2,477
2016-01-15	2,562	2,563	2,475	2,488	2,805,200	2,488
2016-01-14	2,515	2,556	2,505	2,549	2,263,100	2,549
2016-01-13	2,527	2,569	2,503	2,565	2,109,800	2,565
2016-01-12	2,580	2,602	2,517	2,517	1,201,900	2,517
2016-01-08	2,628	2,645	2,591	2,594	990,900	2,594
2016-01-07	2,673	2,699	2,633	2,643	895,000	2,643
2016-01-06	2,708	2,732	2,658	2,673	1,000,700	2,673
2016-01-05	2,646	2,718	2,646	2,694	1,033,000	2,694
2016-01-04	2,716	2,723	2,642	2,654	1,135,200	2,654

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