5938 (株)LIXIL の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,363	1,368	1,340	1,362	1,016,600	1,362
2018-12-27	1,363	1,371	1,337	1,364	2,018,400	1,364
2018-12-26	1,350	1,362	1,292	1,313	2,111,800	1,313
2018-12-25	1,273	1,314	1,270	1,299	2,003,800	1,299
2018-12-21	1,301	1,312	1,280	1,299	2,727,600	1,299
2018-12-20	1,355	1,367	1,303	1,315	1,670,400	1,315
2018-12-19	1,346	1,382	1,345	1,360	1,808,500	1,360
2018-12-18	1,283	1,335	1,275	1,331	3,084,900	1,331
2018-12-17	1,320	1,353	1,318	1,329	2,075,000	1,329
2018-12-14	1,341	1,359	1,328	1,339	2,824,000	1,339
2018-12-13	1,312	1,348	1,306	1,343	3,073,100	1,343
2018-12-12	1,280	1,309	1,272	1,288	6,095,100	1,288
2018-12-11	1,430	1,437	1,375	1,384	2,382,900	1,384
2018-12-10	1,442	1,444	1,401	1,439	1,775,100	1,439
2018-12-07	1,457	1,458	1,419	1,430	1,909,600	1,430
2018-12-06	1,432	1,440	1,419	1,435	1,954,300	1,435
2018-12-05	1,427	1,446	1,421	1,445	1,520,800	1,445
2018-12-04	1,485	1,490	1,432	1,434	2,735,800	1,434
2018-12-03	1,479	1,497	1,471	1,497	2,331,600	1,497
2018-11-30	1,456	1,479	1,453	1,471	1,946,400	1,471
2018-11-29	1,435	1,465	1,429	1,455	1,879,400	1,455
2018-11-28	1,491	1,491	1,422	1,424	2,578,500	1,424
2018-11-27	1,472	1,501	1,470	1,499	1,827,000	1,499
2018-11-26	1,455	1,471	1,448	1,461	1,360,300	1,461
2018-11-22	1,430	1,460	1,422	1,458	1,060,400	1,458
2018-11-21	1,421	1,448	1,417	1,443	1,651,200	1,443
2018-11-20	1,439	1,465	1,426	1,448	1,553,500	1,448
2018-11-19	1,469	1,469	1,430	1,451	2,215,600	1,451
2018-11-16	1,510	1,513	1,477	1,490	2,449,400	1,490
2018-11-15	1,465	1,513	1,452	1,508	3,366,900	1,508
2018-11-14	1,440	1,493	1,440	1,474	2,389,300	1,474
2018-11-13	1,427	1,432	1,401	1,426	2,482,800	1,426
2018-11-12	1,437	1,460	1,406	1,451	2,228,100	1,451
2018-11-09	1,434	1,456	1,427	1,449	2,626,100	1,449
2018-11-08	1,448	1,453	1,431	1,443	3,189,400	1,443
2018-11-07	1,460	1,476	1,443	1,448	3,537,900	1,448
2018-11-06	1,470	1,483	1,463	1,475	2,538,600	1,475
2018-11-05	1,488	1,513	1,462	1,480	2,540,200	1,480
2018-11-02	1,535	1,544	1,482	1,514	4,500,400	1,514
2018-11-01	1,603	1,624	1,529	1,530	6,701,200	1,530
2018-10-31	1,770	1,817	1,762	1,780	3,086,000	1,780
2018-10-30	1,770	1,797	1,765	1,772	1,360,900	1,772
2018-10-29	1,788	1,811	1,751	1,769	1,881,200	1,769
2018-10-26	1,790	1,812	1,760	1,799	2,351,400	1,799
2018-10-25	1,736	1,791	1,733	1,772	1,944,100	1,772
2018-10-24	1,737	1,816	1,731	1,789	4,137,700	1,789
2018-10-23	1,790	1,810	1,711	1,737	8,766,000	1,737
2018-10-22	2,050	2,075	2,020	2,062	589,100	2,062
2018-10-19	2,045	2,060	2,025	2,051	1,187,400	2,051
2018-10-18	2,065	2,085	2,048	2,067	1,191,600	2,067
2018-10-17	2,062	2,084	2,062	2,082	1,334,100	2,082
2018-10-16	2,012	2,045	2,007	2,043	928,500	2,043
2018-10-15	2,032	2,050	2,017	2,031	732,400	2,031
2018-10-12	2,020	2,065	2,015	2,061	745,400	2,061
2018-10-11	2,060	2,069	2,040	2,051	1,003,500	2,051
2018-10-10	2,131	2,157	2,106	2,119	631,300	2,119
2018-10-09	2,138	2,143	2,097	2,110	988,800	2,110
2018-10-05	2,165	2,183	2,148	2,150	895,400	2,150
2018-10-04	2,198	2,209	2,170	2,177	957,600	2,177
2018-10-03	2,194	2,232	2,170	2,170	935,200	2,170
2018-10-02	2,230	2,255	2,208	2,213	1,183,500	2,213
2018-10-01	2,209	2,212	2,174	2,196	1,239,400	2,196
2018-09-28	2,185	2,217	2,177	2,188	1,145,000	2,188
2018-09-27	2,179	2,208	2,171	2,181	2,045,600	2,181
2018-09-26	2,149	2,178	2,145	2,170	2,009,400	2,170
2018-09-25	2,130	2,214	2,127	2,214	1,823,800	2,214
2018-09-21	2,112	2,142	2,092	2,130	3,836,900	2,130
2018-09-20	2,285	2,286	2,220	2,222	1,540,200	2,222
2018-09-19	2,263	2,276	2,248	2,267	1,329,600	2,267
2018-09-18	2,149	2,232	2,145	2,230	1,182,900	2,230
2018-09-14	2,164	2,175	2,146	2,159	1,347,000	2,159
2018-09-13	2,110	2,159	2,085	2,131	1,236,400	2,131
2018-09-12	2,056	2,103	2,051	2,095	1,473,000	2,095
2018-09-11	2,079	2,082	2,047	2,049	1,246,800	2,049
2018-09-10	2,063	2,105	2,056	2,094	1,017,400	2,094
2018-09-07	2,092	2,104	2,067	2,083	887,800	2,083
2018-09-06	2,105	2,129	2,086	2,110	1,299,700	2,110
2018-09-05	2,062	2,121	2,061	2,112	1,124,600	2,112
2018-09-04	2,080	2,089	2,057	2,062	1,136,700	2,062
2018-09-03	2,177	2,178	2,082	2,085	1,358,100	2,085
2018-08-31	2,195	2,198	2,166	2,179	1,259,800	2,179
2018-08-30	2,176	2,198	2,159	2,198	1,323,900	2,198
2018-08-29	2,147	2,178	2,145	2,172	1,126,500	2,172
2018-08-28	2,127	2,148	2,119	2,138	883,300	2,138
2018-08-27	2,101	2,114	2,088	2,113	994,400	2,113
2018-08-24	2,076	2,084	2,033	2,083	1,109,100	2,083
2018-08-23	2,038	2,063	2,015	2,054	1,052,600	2,054
2018-08-22	2,001	2,035	1,999	2,028	889,600	2,028
2018-08-21	1,988	1,996	1,975	1,984	614,600	1,984
2018-08-20	1,995	2,005	1,983	2,001	649,400	2,001
2018-08-17	1,973	2,028	1,967	2,008	1,386,400	2,008
2018-08-16	1,946	1,971	1,920	1,952	1,124,700	1,952
2018-08-15	1,976	1,980	1,950	1,958	724,200	1,958
2018-08-14	1,946	1,982	1,942	1,982	741,300	1,982
2018-08-13	1,963	1,979	1,945	1,948	969,700	1,948
2018-08-10	1,980	1,986	1,970	1,977	1,073,400	1,977
2018-08-09	1,975	1,996	1,961	1,990	859,000	1,990
2018-08-08	1,977	2,003	1,970	1,990	1,091,900	1,990
2018-08-07	1,995	2,007	1,981	1,988	1,205,500	1,988
2018-08-06	2,020	2,029	2,001	2,003	1,154,400	2,003
2018-08-03	2,009	2,027	2,000	2,016	1,205,800	2,016
2018-08-02	2,098	2,108	2,007	2,013	2,441,800	2,013
2018-08-01	2,246	2,269	2,090	2,090	2,936,600	2,090
2018-07-31	2,395	2,410	2,231	2,286	2,270,900	2,286
2018-07-30	2,380	2,384	2,355	2,368	532,400	2,368
2018-07-27	2,365	2,375	2,352	2,372	546,500	2,372
2018-07-26	2,344	2,363	2,342	2,353	661,100	2,353
2018-07-25	2,341	2,349	2,323	2,327	402,000	2,327
2018-07-24	2,324	2,337	2,308	2,324	535,800	2,324
2018-07-23	2,306	2,331	2,301	2,314	496,200	2,314
2018-07-20	2,310	2,327	2,292	2,324	628,300	2,324
2018-07-19	2,322	2,336	2,307	2,317	971,700	2,317
2018-07-18	2,353	2,369	2,310	2,312	749,200	2,312
2018-07-17	2,339	2,346	2,323	2,327	661,500	2,327
2018-07-13	2,313	2,340	2,310	2,335	887,800	2,335
2018-07-12	2,300	2,312	2,286	2,286	928,700	2,286
2018-07-11	2,300	2,302	2,275	2,296	923,600	2,296
2018-07-10	2,322	2,356	2,305	2,332	1,086,700	2,332
2018-07-09	2,292	2,314	2,274	2,312	1,377,600	2,312
2018-07-06	2,220	2,253	2,216	2,242	861,500	2,242
2018-07-05	2,209	2,215	2,201	2,209	817,800	2,209
2018-07-04	2,193	2,220	2,188	2,206	750,600	2,206
2018-07-03	2,199	2,202	2,183	2,198	1,378,700	2,198
2018-07-02	2,215	2,241	2,187	2,190	1,184,300	2,190
2018-06-29	2,204	2,220	2,177	2,216	1,072,300	2,216
2018-06-28	2,176	2,221	2,175	2,213	1,469,500	2,213
2018-06-27	2,167	2,187	2,156	2,176	811,000	2,176
2018-06-26	2,100	2,173	2,067	2,168	2,180,700	2,168
2018-06-25	2,213	2,218	2,148	2,150	1,978,500	2,150
2018-06-22	2,225	2,239	2,211	2,237	1,337,000	2,237
2018-06-21	2,232	2,272	2,231	2,241	879,300	2,241
2018-06-20	2,225	2,251	2,209	2,246	1,235,400	2,246
2018-06-19	2,250	2,267	2,233	2,236	1,030,900	2,236
2018-06-18	2,313	2,314	2,261	2,278	1,085,200	2,278
2018-06-15	2,373	2,373	2,313	2,313	1,217,900	2,313
2018-06-14	2,386	2,396	2,358	2,359	804,000	2,359
2018-06-13	2,426	2,426	2,374	2,395	1,034,200	2,395
2018-06-12	2,453	2,465	2,438	2,442	563,500	2,442
2018-06-11	2,400	2,438	2,392	2,433	506,900	2,433
2018-06-08	2,412	2,424	2,403	2,403	991,400	2,403
2018-06-07	2,433	2,444	2,412	2,430	714,400	2,430
2018-06-06	2,423	2,460	2,423	2,438	702,300	2,438
2018-06-05	2,416	2,437	2,400	2,419	1,393,800	2,419
2018-06-04	2,418	2,436	2,395	2,416	934,600	2,416
2018-06-01	2,395	2,401	2,367	2,376	1,182,900	2,376
2018-05-31	2,426	2,430	2,401	2,406	1,803,600	2,406
2018-05-30	2,439	2,451	2,420	2,424	950,700	2,424
2018-05-29	2,497	2,499	2,451	2,470	781,100	2,470
2018-05-28	2,460	2,505	2,455	2,500	855,400	2,500
2018-05-25	2,479	2,492	2,457	2,463	745,800	2,463
2018-05-24	2,516	2,518	2,487	2,487	832,000	2,487
2018-05-23	2,550	2,552	2,500	2,521	1,138,100	2,521
2018-05-22	2,606	2,615	2,555	2,562	1,235,300	2,562
2018-05-21	2,614	2,630	2,600	2,619	709,800	2,619
2018-05-18	2,630	2,639	2,600	2,606	1,097,700	2,606
2018-05-17	2,587	2,625	2,574	2,624	1,617,100	2,624
2018-05-16	2,565	2,580	2,554	2,573	1,137,200	2,573
2018-05-15	2,566	2,590	2,551	2,580	873,700	2,580
2018-05-14	2,518	2,550	2,504	2,544	797,400	2,544
2018-05-11	2,478	2,512	2,450	2,509	1,058,300	2,509
2018-05-10	2,500	2,516	2,485	2,498	576,600	2,498
2018-05-09	2,534	2,553	2,504	2,507	1,135,200	2,507
2018-05-08	2,500	2,607	2,489	2,529	2,117,800	2,529
2018-05-07	2,432	2,525	2,357	2,436	3,274,100	2,436
2018-05-02	2,400	2,442	2,393	2,432	1,142,300	2,432
2018-05-01	2,440	2,440	2,373	2,382	965,900	2,382
2018-04-27	2,436	2,456	2,429	2,453	900,700	2,453
2018-04-26	2,444	2,451	2,430	2,436	695,500	2,436
2018-04-25	2,437	2,437	2,409	2,436	714,600	2,436
2018-04-24	2,448	2,463	2,422	2,463	507,700	2,463
2018-04-23	2,429	2,434	2,413	2,427	562,700	2,427
2018-04-20	2,427	2,432	2,409	2,425	541,700	2,425
2018-04-19	2,468	2,488	2,440	2,440	977,600	2,440
2018-04-18	2,423	2,468	2,415	2,462	1,149,200	2,462
2018-04-17	2,404	2,441	2,399	2,410	801,200	2,410
2018-04-16	2,434	2,440	2,388	2,404	974,400	2,404
2018-04-13	2,382	2,440	2,381	2,432	1,319,900	2,432
2018-04-12	2,392	2,399	2,357	2,358	774,000	2,358
2018-04-11	2,399	2,405	2,375	2,376	662,000	2,376
2018-04-10	2,400	2,406	2,362	2,399	1,195,000	2,399
2018-04-09	2,410	2,444	2,404	2,433	798,100	2,433
2018-04-06	2,422	2,455	2,400	2,405	1,313,300	2,405
2018-04-05	2,395	2,429	2,376	2,417	1,033,600	2,417
2018-04-04	2,355	2,375	2,326	2,363	786,700	2,363
2018-04-03	2,325	2,355	2,310	2,346	954,700	2,346
2018-03-30	2,351	2,381	2,343	2,376	1,065,600	2,376
2018-03-29	2,378	2,383	2,306	2,335	1,663,700	2,335
2018-03-28	2,303	2,372	2,296	2,367	1,917,700	2,367
2018-03-27	2,329	2,376	2,293	2,369	1,991,600	2,369
2018-03-26	2,292	2,329	2,288	2,329	1,329,500	2,329
2018-03-23	2,337	2,337	2,285	2,305	1,800,900	2,305
2018-03-22	2,370	2,384	2,349	2,378	1,217,700	2,378
2018-03-20	2,367	2,393	2,350	2,393	979,900	2,393
2018-03-19	2,370	2,397	2,363	2,382	839,700	2,382
2018-03-16	2,379	2,387	2,358	2,377	1,890,600	2,377
2018-03-15	2,397	2,400	2,367	2,387	1,100,000	2,387
2018-03-14	2,408	2,426	2,393	2,405	1,267,500	2,405
2018-03-13	2,429	2,439	2,406	2,436	915,600	2,436
2018-03-12	2,437	2,462	2,423	2,441	1,265,900	2,441
2018-03-09	2,404	2,447	2,387	2,397	2,022,700	2,397
2018-03-08	2,403	2,441	2,396	2,402	1,804,400	2,402
2018-03-07	2,441	2,463	2,419	2,428	1,492,500	2,428
2018-03-06	2,503	2,520	2,457	2,465	1,237,800	2,465
2018-03-05	2,460	2,470	2,442	2,455	1,390,700	2,455
2018-03-02	2,501	2,534	2,490	2,510	1,159,700	2,510
2018-03-01	2,590	2,595	2,542	2,553	1,563,000	2,553
2018-02-28	2,663	2,675	2,621	2,621	1,142,200	2,621
2018-02-27	2,678	2,679	2,648	2,662	998,900	2,662
2018-02-26	2,634	2,665	2,626	2,655	713,200	2,655
2018-02-23	2,588	2,644	2,585	2,641	746,400	2,641
2018-02-22	2,643	2,652	2,618	2,638	594,000	2,638
2018-02-21	2,673	2,695	2,648	2,665	590,800	2,665
2018-02-20	2,699	2,699	2,657	2,667	642,400	2,667
2018-02-19	2,655	2,705	2,642	2,704	1,029,600	2,704
2018-02-16	2,590	2,656	2,587	2,638	1,109,100	2,638
2018-02-15	2,555	2,579	2,541	2,572	878,600	2,572
2018-02-14	2,594	2,601	2,524	2,535	1,795,500	2,535
2018-02-13	2,668	2,697	2,605	2,610	1,469,500	2,610
2018-02-09	2,612	2,627	2,594	2,627	1,741,100	2,627
2018-02-08	2,643	2,684	2,637	2,674	1,561,200	2,674
2018-02-07	2,736	2,738	2,633	2,635	2,313,000	2,635
2018-02-06	2,812	2,821	2,653	2,697	3,998,200	2,697
2018-02-05	3,015	3,035	2,879	2,894	2,357,100	2,894
2018-02-02	3,075	3,095	3,065	3,080	492,200	3,080
2018-02-01	3,065	3,100	3,050	3,100	503,400	3,100
2018-01-31	3,110	3,125	3,065	3,065	1,229,200	3,065
2018-01-30	3,170	3,185	3,110	3,115	795,700	3,115
2018-01-29	3,160	3,185	3,140	3,165	391,100	3,165
2018-01-26	3,205	3,210	3,165	3,180	687,100	3,180
2018-01-25	3,230	3,240	3,180	3,220	745,200	3,220
2018-01-24	3,210	3,250	3,195	3,220	819,900	3,220
2018-01-23	3,240	3,255	3,215	3,230	794,000	3,230
2018-01-22	3,200	3,235	3,185	3,225	1,091,900	3,225
2018-01-19	3,170	3,195	3,150	3,180	672,600	3,180
2018-01-18	3,155	3,195	3,135	3,135	1,134,600	3,135
2018-01-17	3,115	3,165	3,115	3,140	805,400	3,140
2018-01-16	3,055	3,125	3,055	3,110	842,100	3,110
2018-01-15	3,070	3,090	3,045	3,055	624,000	3,055
2018-01-12	3,080	3,085	3,035	3,040	781,300	3,040
2018-01-11	3,090	3,100	3,055	3,080	978,800	3,080
2018-01-10	3,155	3,155	3,085	3,120	789,300	3,120
2018-01-09	3,200	3,205	3,155	3,165	852,100	3,165
2018-01-05	3,150	3,185	3,135	3,180	806,500	3,180
2018-01-04	3,090	3,140	3,080	3,130	908,500	3,130

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