5938 (株)LIXIL の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,035	3,085	3,025	3,050	717,000	3,050
2017-12-28	3,050	3,060	3,025	3,025	674,800	3,025
2017-12-27	3,025	3,060	3,005	3,045	508,600	3,045
2017-12-26	3,035	3,035	3,005	3,025	423,200	3,025
2017-12-25	2,984	3,030	2,976	3,025	425,400	3,025
2017-12-22	2,981	2,992	2,967	2,981	503,900	2,981
2017-12-21	2,979	2,990	2,966	2,978	635,500	2,978
2017-12-20	2,967	2,985	2,955	2,980	583,500	2,980
2017-12-19	3,010	3,015	2,958	2,967	1,069,000	2,967
2017-12-18	3,010	3,015	2,979	3,010	946,800	3,010
2017-12-15	3,005	3,020	2,977	3,005	1,089,700	3,005
2017-12-14	3,020	3,035	3,000	3,020	605,100	3,020
2017-12-13	3,035	3,040	3,000	3,015	725,500	3,015
2017-12-12	3,025	3,040	3,020	3,040	726,400	3,040
2017-12-11	2,990	3,020	2,962	3,020	741,600	3,020
2017-12-08	2,994	3,025	2,959	2,975	1,050,600	2,975
2017-12-07	2,940	2,980	2,938	2,974	899,500	2,974
2017-12-06	2,924	2,939	2,903	2,917	704,500	2,917
2017-12-05	2,923	2,975	2,920	2,960	867,100	2,960
2017-12-04	3,010	3,035	2,923	2,926	800,300	2,926
2017-12-01	2,986	3,030	2,977	2,990	923,700	2,990
2017-11-30	2,905	2,962	2,888	2,955	1,508,300	2,955
2017-11-29	2,916	2,917	2,898	2,907	661,800	2,907
2017-11-28	2,880	2,923	2,880	2,900	1,034,900	2,900
2017-11-27	2,897	2,899	2,872	2,880	1,061,200	2,880
2017-11-24	2,866	2,901	2,852	2,901	824,900	2,901
2017-11-22	2,877	2,890	2,862	2,888	771,400	2,888
2017-11-21	2,900	2,911	2,878	2,879	895,000	2,879
2017-11-20	2,877	2,897	2,863	2,871	1,106,700	2,871
2017-11-17	2,920	2,926	2,880	2,891	1,240,000	2,891
2017-11-16	2,864	2,896	2,852	2,880	1,201,600	2,880
2017-11-15	2,894	2,916	2,869	2,882	1,232,000	2,882
2017-11-13	2,990	3,015	2,914	2,919	1,596,600	2,919
2017-11-10	2,980	3,005	2,935	2,960	1,562,000	2,960
2017-11-09	3,060	3,070	2,987	3,025	2,043,800	3,025
2017-11-08	3,020	3,040	3,010	3,020	1,067,600	3,020
2017-11-07	3,055	3,060	2,980	3,040	2,223,300	3,040
2017-11-06	3,160	3,230	2,957	3,120	2,523,900	3,120
2017-11-02	3,190	3,195	3,160	3,170	819,900	3,170
2017-11-01	3,135	3,170	3,115	3,155	716,000	3,155
2017-10-31	3,110	3,120	3,085	3,110	875,100	3,110
2017-10-30	3,110	3,120	3,085	3,115	736,500	3,115
2017-10-27	3,100	3,140	3,080	3,120	821,700	3,120
2017-10-26	3,065	3,100	3,045	3,080	551,400	3,080
2017-10-25	3,100	3,100	3,060	3,070	602,000	3,070
2017-10-24	3,075	3,100	3,060	3,095	442,600	3,095
2017-10-23	3,090	3,100	3,070	3,075	564,700	3,075
2017-10-20	3,050	3,060	3,030	3,045	749,600	3,045
2017-10-19	3,065	3,085	3,060	3,080	744,500	3,080
2017-10-18	3,055	3,075	3,035	3,065	661,300	3,065
2017-10-17	3,070	3,075	3,035	3,065	649,400	3,065
2017-10-16	3,030	3,090	3,020	3,070	632,200	3,070
2017-10-13	3,015	3,060	3,010	3,025	845,200	3,025
2017-10-12	3,090	3,090	3,030	3,035	891,700	3,035
2017-10-11	3,060	3,090	3,045	3,085	731,300	3,085
2017-10-10	3,065	3,075	3,045	3,070	620,700	3,070
2017-10-06	3,060	3,125	3,050	3,070	1,760,700	3,070
2017-10-05	3,030	3,035	3,005	3,025	540,400	3,025
2017-10-04	3,000	3,050	2,995	3,035	759,900	3,035
2017-10-03	3,035	3,035	2,973	2,987	957,700	2,987
2017-10-02	3,015	3,045	3,010	3,020	670,000	3,020
2017-09-29	3,025	3,040	2,974	2,986	1,002,800	2,986
2017-09-28	2,995	3,060	2,995	3,040	871,300	3,040
2017-09-27	2,997	3,015	2,954	2,964	888,600	2,964
2017-09-26	3,030	3,030	2,999	3,020	749,300	3,020
2017-09-25	2,971	3,025	2,961	3,015	2,252,300	3,015
2017-09-22	3,035	3,045	2,983	2,989	2,117,700	2,989
2017-09-21	3,050	3,095	3,040	3,050	836,900	3,050
2017-09-20	3,035	3,050	3,030	3,040	795,400	3,040
2017-09-19	3,045	3,070	3,015	3,055	916,700	3,055
2017-09-15	2,979	3,040	2,975	3,035	1,401,500	3,035
2017-09-14	2,965	2,996	2,954	2,994	1,310,700	2,994
2017-09-13	2,955	2,964	2,947	2,950	804,900	2,950
2017-09-12	2,950	2,957	2,932	2,935	735,500	2,935
2017-09-11	2,915	2,938	2,913	2,931	841,200	2,931
2017-09-08	2,865	2,886	2,853	2,867	900,300	2,867
2017-09-07	2,868	2,896	2,861	2,886	730,600	2,886
2017-09-06	2,833	2,851	2,824	2,841	852,600	2,841
2017-09-05	2,917	2,926	2,843	2,851	1,151,000	2,851
2017-09-04	2,911	2,932	2,890	2,908	662,100	2,908
2017-09-01	2,900	2,944	2,897	2,933	1,116,900	2,933
2017-08-31	2,901	2,917	2,878	2,884	1,179,800	2,884
2017-08-30	2,879	2,909	2,864	2,896	749,300	2,896
2017-08-29	2,875	2,896	2,870	2,881	765,700	2,881
2017-08-28	2,894	2,894	2,874	2,882	588,100	2,882
2017-08-25	2,881	2,881	2,846	2,870	811,100	2,870
2017-08-24	2,926	2,937	2,873	2,873	1,256,300	2,873
2017-08-23	2,931	2,941	2,915	2,928	1,322,200	2,928
2017-08-22	2,909	2,937	2,885	2,913	1,926,700	2,913
2017-08-21	2,793	2,938	2,761	2,923	2,592,300	2,923
2017-08-18	2,773	2,800	2,754	2,785	909,600	2,785
2017-08-17	2,814	2,836	2,811	2,820	525,600	2,820
2017-08-16	2,812	2,835	2,804	2,819	930,900	2,819
2017-08-15	2,862	2,890	2,822	2,824	1,102,600	2,824
2017-08-14	2,901	2,906	2,816	2,816	1,472,700	2,816
2017-08-10	2,921	2,958	2,908	2,926	1,420,000	2,926
2017-08-09	2,930	2,972	2,917	2,930	1,179,600	2,930
2017-08-08	2,956	2,965	2,915	2,930	1,143,800	2,930
2017-08-07	2,900	2,977	2,872	2,974	2,590,300	2,974
2017-08-04	2,877	2,888	2,869	2,873	455,100	2,873
2017-08-03	2,875	2,889	2,864	2,884	495,500	2,884
2017-08-02	2,880	2,892	2,852	2,882	617,900	2,882
2017-08-01	2,839	2,880	2,826	2,878	642,800	2,878
2017-07-31	2,822	2,845	2,811	2,839	692,800	2,839
2017-07-28	2,821	2,824	2,811	2,821	614,500	2,821
2017-07-27	2,823	2,849	2,812	2,824	724,900	2,824
2017-07-26	2,855	2,858	2,824	2,827	653,200	2,827
2017-07-25	2,860	2,870	2,831	2,843	593,500	2,843
2017-07-24	2,876	2,888	2,858	2,876	828,600	2,876
2017-07-21	2,914	2,927	2,883	2,890	767,500	2,890
2017-07-20	2,909	2,934	2,906	2,926	827,100	2,926
2017-07-19	2,893	2,921	2,880	2,908	712,400	2,908
2017-07-18	2,896	2,918	2,884	2,913	710,200	2,913
2017-07-14	2,897	2,912	2,886	2,909	954,000	2,909
2017-07-13	2,870	2,890	2,851	2,885	1,176,600	2,885
2017-07-12	2,848	2,862	2,842	2,855	826,900	2,855
2017-07-11	2,816	2,855	2,813	2,855	892,100	2,855
2017-07-10	2,792	2,814	2,775	2,808	771,800	2,808
2017-07-07	2,737	2,770	2,734	2,770	848,100	2,770
2017-07-06	2,770	2,785	2,750	2,761	983,700	2,761
2017-07-05	2,726	2,768	2,711	2,767	906,100	2,767
2017-07-04	2,760	2,779	2,712	2,721	1,031,200	2,721
2017-07-03	2,821	2,833	2,753	2,757	1,067,400	2,757
2017-06-30	2,841	2,844	2,787	2,809	1,568,500	2,809
2017-06-29	2,850	2,850	2,833	2,842	1,371,300	2,842
2017-06-28	2,813	2,842	2,808	2,842	968,000	2,842
2017-06-27	2,800	2,818	2,783	2,816	906,800	2,816
2017-06-26	2,800	2,806	2,783	2,797	866,700	2,797
2017-06-23	2,777	2,799	2,763	2,793	941,000	2,793
2017-06-22	2,799	2,804	2,781	2,784	935,700	2,784
2017-06-21	2,763	2,803	2,751	2,796	1,031,900	2,796
2017-06-20	2,773	2,796	2,773	2,777	1,158,000	2,777
2017-06-19	2,724	2,762	2,718	2,753	1,130,500	2,753
2017-06-16	2,681	2,733	2,681	2,719	1,473,600	2,719
2017-06-15	2,695	2,714	2,664	2,680	1,056,100	2,680
2017-06-14	2,725	2,728	2,711	2,716	683,800	2,716
2017-06-13	2,698	2,724	2,690	2,720	1,038,700	2,720
2017-06-12	2,652	2,683	2,650	2,679	904,000	2,679
2017-06-09	2,655	2,679	2,649	2,665	1,090,700	2,665
2017-06-08	2,650	2,656	2,630	2,638	821,600	2,638
2017-06-07	2,649	2,667	2,624	2,640	1,355,000	2,640
2017-06-06	2,730	2,731	2,679	2,682	1,272,800	2,682
2017-06-05	2,760	2,762	2,731	2,733	851,600	2,733
2017-06-02	2,754	2,777	2,736	2,770	1,262,900	2,770
2017-06-01	2,702	2,778	2,691	2,751	1,635,600	2,751
2017-05-31	2,690	2,704	2,681	2,693	1,533,400	2,693
2017-05-30	2,658	2,701	2,658	2,700	1,026,600	2,700
2017-05-29	2,643	2,663	2,633	2,655	566,700	2,655
2017-05-26	2,654	2,676	2,651	2,655	700,200	2,655
2017-05-25	2,645	2,672	2,622	2,662	1,406,100	2,662
2017-05-24	2,663	2,671	2,640	2,670	1,711,000	2,670
2017-05-23	2,703	2,712	2,654	2,668	1,887,400	2,668
2017-05-22	2,717	2,741	2,715	2,739	812,600	2,739
2017-05-19	2,700	2,715	2,688	2,703	910,500	2,703
2017-05-18	2,703	2,722	2,688	2,716	1,055,900	2,716
2017-05-17	2,740	2,755	2,711	2,740	1,007,600	2,740
2017-05-16	2,764	2,778	2,750	2,757	1,067,600	2,757
2017-05-15	2,700	2,752	2,695	2,747	1,216,200	2,747
2017-05-12	2,705	2,726	2,693	2,722	1,482,100	2,722
2017-05-11	2,786	2,789	2,715	2,719	2,620,300	2,719
2017-05-10	2,831	2,846	2,781	2,812	2,269,800	2,812
2017-05-09	2,879	2,916	2,857	2,874	2,746,400	2,874
2017-05-08	2,885	2,898	2,757	2,850	4,123,500	2,850
2017-05-02	2,805	2,856	2,799	2,851	1,456,100	2,851
2017-05-01	2,787	2,809	2,774	2,793	929,000	2,793
2017-04-28	2,753	2,785	2,746	2,783	1,423,800	2,783
2017-04-27	2,727	2,751	2,721	2,749	1,254,300	2,749
2017-04-26	2,709	2,744	2,686	2,744	1,443,800	2,744
2017-04-25	2,768	2,768	2,660	2,713	4,241,600	2,713
2017-04-24	2,797	2,825	2,773	2,818	1,176,300	2,818
2017-04-21	2,783	2,788	2,746	2,765	1,198,200	2,765
2017-04-20	2,735	2,790	2,734	2,770	1,119,900	2,770
2017-04-19	2,764	2,775	2,745	2,747	1,357,100	2,747
2017-04-18	2,754	2,799	2,754	2,783	1,052,100	2,783
2017-04-17	2,729	2,747	2,713	2,741	725,500	2,741
2017-04-14	2,752	2,754	2,709	2,746	1,228,300	2,746
2017-04-13	2,732	2,758	2,724	2,752	834,300	2,752
2017-04-12	2,722	2,750	2,721	2,746	946,400	2,746
2017-04-11	2,763	2,769	2,723	2,735	1,019,200	2,735
2017-04-10	2,765	2,785	2,731	2,771	1,126,900	2,771
2017-04-07	2,759	2,766	2,727	2,738	1,217,500	2,738
2017-04-06	2,771	2,791	2,729	2,734	1,282,000	2,734
2017-04-05	2,805	2,817	2,782	2,792	794,600	2,792
2017-04-04	2,850	2,854	2,783	2,798	1,250,500	2,798
2017-04-03	2,843	2,868	2,834	2,851	1,119,200	2,851
2017-03-31	2,829	2,876	2,825	2,825	3,585,500	2,825
2017-03-30	2,900	2,926	2,843	2,844	3,439,400	2,844
2017-03-29	2,928	2,961	2,922	2,945	1,603,600	2,945
2017-03-28	2,973	2,975	2,952	2,970	1,234,500	2,970
2017-03-27	2,960	2,965	2,920	2,948	1,522,700	2,948
2017-03-24	2,974	2,999	2,961	2,982	1,439,200	2,982
2017-03-23	2,922	2,966	2,912	2,958	1,276,500	2,958
2017-03-22	2,917	2,956	2,917	2,922	1,291,000	2,922
2017-03-21	2,928	2,963	2,915	2,954	1,323,700	2,954
2017-03-17	2,948	2,948	2,902	2,929	1,332,900	2,929
2017-03-16	2,920	2,966	2,920	2,965	885,400	2,965
2017-03-15	2,930	2,947	2,915	2,930	999,600	2,930
2017-03-14	2,923	2,936	2,913	2,929	716,800	2,929
2017-03-13	2,939	2,948	2,928	2,936	559,100	2,936
2017-03-10	2,933	2,937	2,905	2,937	1,081,600	2,937
2017-03-09	2,900	2,919	2,893	2,898	907,000	2,898
2017-03-08	2,862	2,903	2,861	2,881	1,516,700	2,881
2017-03-07	2,855	2,860	2,838	2,846	778,900	2,846
2017-03-06	2,859	2,877	2,844	2,862	685,600	2,862
2017-03-03	2,858	2,898	2,844	2,856	1,401,800	2,856
2017-03-02	2,835	2,905	2,825	2,844	2,054,100	2,844
2017-03-01	2,772	2,790	2,754	2,776	748,800	2,776
2017-02-28	2,748	2,781	2,737	2,753	1,243,200	2,753
2017-02-27	2,781	2,786	2,734	2,747	757,000	2,747
2017-02-24	2,792	2,815	2,783	2,797	695,300	2,797
2017-02-23	2,797	2,831	2,783	2,807	766,900	2,807
2017-02-22	2,800	2,825	2,778	2,792	1,229,500	2,792
2017-02-21	2,767	2,794	2,763	2,785	970,500	2,785
2017-02-20	2,717	2,774	2,717	2,770	753,300	2,770
2017-02-17	2,720	2,735	2,708	2,727	627,300	2,727
2017-02-16	2,759	2,779	2,730	2,743	788,800	2,743
2017-02-15	2,744	2,746	2,720	2,733	790,800	2,733
2017-02-14	2,761	2,767	2,714	2,717	792,600	2,717
2017-02-13	2,776	2,779	2,735	2,761	1,289,500	2,761
2017-02-10	2,820	2,834	2,761	2,780	1,321,700	2,780
2017-02-09	2,779	2,810	2,767	2,786	1,407,500	2,786
2017-02-08	2,862	2,874	2,795	2,822	1,613,300	2,822
2017-02-07	2,740	2,860	2,740	2,854	2,688,900	2,854
2017-02-06	2,668	2,802	2,649	2,790	4,208,000	2,790
2017-02-03	2,631	2,650	2,621	2,636	1,009,300	2,636
2017-02-02	2,664	2,668	2,628	2,639	1,180,900	2,639
2017-02-01	2,613	2,662	2,598	2,651	1,198,500	2,651
2017-01-31	2,654	2,672	2,639	2,640	1,201,700	2,640
2017-01-30	2,710	2,713	2,693	2,695	865,000	2,695
2017-01-27	2,749	2,759	2,723	2,729	883,500	2,729
2017-01-26	2,740	2,752	2,709	2,737	1,276,700	2,737
2017-01-25	2,727	2,755	2,714	2,725	1,452,500	2,725
2017-01-24	2,724	2,738	2,682	2,691	1,526,100	2,691
2017-01-23	2,717	2,769	2,699	2,750	1,790,800	2,750
2017-01-20	2,671	2,689	2,656	2,678	631,700	2,678
2017-01-19	2,672	2,684	2,640	2,658	751,600	2,658
2017-01-18	2,665	2,669	2,620	2,651	829,900	2,651
2017-01-17	2,704	2,711	2,662	2,665	926,300	2,665
2017-01-16	2,704	2,716	2,688	2,702	567,500	2,702
2017-01-13	2,687	2,713	2,673	2,708	575,000	2,708
2017-01-12	2,718	2,740	2,681	2,700	699,800	2,700
2017-01-11	2,680	2,725	2,678	2,712	691,800	2,712
2017-01-10	2,695	2,708	2,675	2,686	774,700	2,686
2017-01-06	2,687	2,699	2,676	2,699	648,500	2,699
2017-01-05	2,720	2,760	2,700	2,715	1,070,500	2,715
2017-01-04	2,673	2,725	2,655	2,725	982,900	2,725

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