5938 (株)LIXIL の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,936	1,936	1,889	1,889	908,800	1,889
2019-12-27	1,965	1,972	1,945	1,949	452,700	1,949
2019-12-26	1,941	1,954	1,925	1,954	621,200	1,954
2019-12-25	1,920	1,935	1,910	1,931	388,200	1,931
2019-12-24	1,950	1,953	1,920	1,931	498,400	1,931
2019-12-23	1,980	1,980	1,945	1,957	665,000	1,957
2019-12-20	1,981	1,984	1,953	1,971	1,345,200	1,971
2019-12-19	1,976	1,997	1,965	1,988	1,129,600	1,988
2019-12-18	1,983	2,010	1,959	1,989	1,332,700	1,989
2019-12-17	1,934	1,970	1,932	1,970	1,513,600	1,970
2019-12-16	1,949	1,957	1,912	1,914	735,900	1,914
2019-12-13	1,967	1,968	1,928	1,944	1,485,100	1,944
2019-12-12	1,942	1,944	1,928	1,933	1,197,100	1,933
2019-12-11	1,974	1,974	1,921	1,924	1,301,400	1,924
2019-12-10	1,967	1,983	1,959	1,974	890,900	1,974
2019-12-09	2,002	2,006	1,968	1,977	1,205,800	1,977
2019-12-06	1,955	1,975	1,940	1,974	1,100,100	1,974
2019-12-05	1,922	1,961	1,922	1,958	1,318,000	1,958
2019-12-04	1,906	1,929	1,895	1,915	1,190,400	1,915
2019-12-03	1,865	1,907	1,856	1,906	2,072,500	1,906
2019-12-02	1,854	1,894	1,854	1,885	1,688,900	1,885
2019-11-29	1,900	1,908	1,844	1,850	1,367,800	1,850
2019-11-28	1,908	1,908	1,877	1,890	1,387,500	1,890
2019-11-27	1,933	1,957	1,925	1,931	1,702,700	1,931
2019-11-26	2,000	2,007	1,920	1,920	2,346,100	1,920
2019-11-25	1,979	1,998	1,962	1,993	995,700	1,993
2019-11-22	1,980	1,994	1,953	1,967	1,433,400	1,967
2019-11-21	1,975	1,982	1,922	1,967	1,569,400	1,967
2019-11-20	2,020	2,022	1,970	1,987	1,584,900	1,987
2019-11-19	2,010	2,029	2,003	2,023	1,002,100	2,023
2019-11-18	2,041	2,053	2,004	2,014	982,400	2,014
2019-11-15	2,042	2,065	2,033	2,038	1,045,700	2,038
2019-11-14	2,071	2,074	2,021	2,026	815,100	2,026
2019-11-13	2,091	2,101	2,063	2,071	1,152,000	2,071
2019-11-12	2,060	2,101	2,046	2,091	1,470,700	2,091
2019-11-11	2,111	2,132	2,050	2,055	1,327,000	2,055
2019-11-08	2,150	2,156	2,103	2,109	1,190,600	2,109
2019-11-07	2,130	2,152	2,124	2,150	1,188,600	2,150
2019-11-06	2,142	2,153	2,120	2,132	1,235,900	2,132
2019-11-05	2,032	2,149	2,020	2,144	2,341,600	2,144
2019-11-01	2,006	2,015	1,886	2,011	1,849,600	2,011
2019-10-31	2,042	2,058	2,001	2,026	2,145,300	2,026
2019-10-30	2,035	2,048	2,018	2,047	1,026,400	2,047
2019-10-29	2,043	2,051	2,030	2,038	871,100	2,038
2019-10-28	2,059	2,060	2,029	2,039	699,000	2,039
2019-10-25	2,058	2,067	2,038	2,049	459,400	2,049
2019-10-24	2,028	2,055	2,025	2,051	982,300	2,051
2019-10-23	2,010	2,020	1,967	2,019	1,160,800	2,019
2019-10-21	1,981	2,020	1,981	2,017	790,600	2,017
2019-10-18	1,998	2,000	1,970	1,972	570,500	1,972
2019-10-17	1,993	1,995	1,962	1,984	734,200	1,984
2019-10-16	1,981	2,009	1,966	2,005	2,065,200	2,005
2019-10-15	1,979	1,991	1,943	1,944	1,461,700	1,944
2019-10-11	1,948	1,954	1,928	1,949	1,217,100	1,949
2019-10-10	1,917	1,932	1,889	1,926	1,518,500	1,926
2019-10-09	1,918	1,924	1,907	1,922	1,237,000	1,922
2019-10-08	1,930	1,957	1,929	1,940	1,150,100	1,940
2019-10-07	1,927	1,935	1,901	1,909	958,000	1,909
2019-10-04	1,915	1,939	1,903	1,920	982,600	1,920
2019-10-03	1,909	1,923	1,887	1,918	866,900	1,918
2019-10-02	1,918	1,954	1,913	1,945	1,252,600	1,945
2019-10-01	1,922	1,958	1,922	1,930	948,300	1,930
2019-09-30	1,935	1,937	1,890	1,900	1,510,700	1,900
2019-09-27	1,970	1,985	1,937	1,967	1,802,900	1,967
2019-09-26	2,012	2,050	1,997	2,005	1,936,000	2,005
2019-09-25	1,958	1,993	1,932	1,993	1,653,900	1,993
2019-09-24	1,900	1,970	1,900	1,967	1,878,400	1,967
2019-09-20	1,910	1,916	1,876	1,889	2,002,900	1,889
2019-09-19	1,879	1,911	1,874	1,894	1,182,800	1,894
2019-09-18	1,876	1,879	1,846	1,865	907,900	1,865
2019-09-17	1,860	1,883	1,842	1,880	1,409,100	1,880
2019-09-13	1,880	1,880	1,838	1,855	1,636,500	1,855
2019-09-12	1,886	1,886	1,852	1,860	1,421,100	1,860
2019-09-11	1,803	1,855	1,796	1,854	1,307,200	1,854
2019-09-10	1,779	1,806	1,774	1,781	860,600	1,781
2019-09-09	1,751	1,754	1,738	1,746	773,800	1,746
2019-09-06	1,771	1,780	1,743	1,765	767,900	1,765
2019-09-05	1,730	1,770	1,723	1,759	796,400	1,759
2019-09-04	1,717	1,719	1,682	1,708	976,800	1,708
2019-09-03	1,740	1,746	1,734	1,741	472,100	1,741
2019-09-02	1,735	1,746	1,726	1,732	391,100	1,732
2019-08-30	1,717	1,741	1,706	1,741	951,500	1,741
2019-08-29	1,700	1,705	1,691	1,700	964,200	1,700
2019-08-28	1,717	1,731	1,694	1,706	979,100	1,706
2019-08-27	1,723	1,734	1,715	1,720	1,085,100	1,720
2019-08-26	1,700	1,732	1,694	1,716	1,202,000	1,716
2019-08-23	1,742	1,754	1,729	1,733	927,900	1,733
2019-08-22	1,775	1,776	1,745	1,751	1,181,000	1,751
2019-08-21	1,776	1,803	1,771	1,793	838,800	1,793
2019-08-20	1,760	1,805	1,755	1,805	755,200	1,805
2019-08-19	1,765	1,775	1,750	1,759	792,100	1,759
2019-08-16	1,738	1,750	1,729	1,742	807,400	1,742
2019-08-15	1,747	1,758	1,723	1,754	1,042,000	1,754
2019-08-14	1,793	1,796	1,765	1,779	845,000	1,779
2019-08-13	1,761	1,786	1,754	1,777	1,157,500	1,777
2019-08-09	1,796	1,811	1,772	1,778	957,000	1,778
2019-08-08	1,782	1,795	1,773	1,779	1,077,500	1,779
2019-08-07	1,806	1,810	1,773	1,783	1,743,700	1,783
2019-08-06	1,771	1,834	1,761	1,820	2,004,300	1,820
2019-08-05	1,897	1,897	1,810	1,835	1,861,900	1,835
2019-08-02	1,939	1,955	1,885	1,901	2,100,400	1,901
2019-08-01	1,896	1,973	1,890	1,955	3,137,900	1,955
2019-07-31	1,839	1,950	1,820	1,890	3,777,000	1,890
2019-07-30	1,828	1,851	1,819	1,846	1,361,900	1,846
2019-07-29	1,866	1,869	1,837	1,841	1,463,300	1,841
2019-07-26	1,871	1,888	1,843	1,884	1,283,300	1,884
2019-07-25	1,861	1,910	1,847	1,882	3,305,500	1,882
2019-07-24	1,770	1,785	1,762	1,781	1,340,800	1,781
2019-07-23	1,760	1,809	1,759	1,786	1,819,100	1,786
2019-07-22	1,744	1,772	1,741	1,751	1,283,800	1,751
2019-07-19	1,720	1,745	1,720	1,730	1,149,900	1,730
2019-07-18	1,745	1,757	1,733	1,737	1,230,900	1,737
2019-07-17	1,755	1,765	1,741	1,756	849,100	1,756
2019-07-16	1,750	1,768	1,737	1,751	1,568,200	1,751
2019-07-12	1,796	1,796	1,756	1,757	1,261,200	1,757
2019-07-11	1,784	1,801	1,775	1,796	1,113,300	1,796
2019-07-10	1,803	1,826	1,792	1,802	1,939,600	1,802
2019-07-09	1,763	1,816	1,760	1,803	2,025,100	1,803
2019-07-08	1,803	1,806	1,766	1,770	1,491,000	1,770
2019-07-05	1,789	1,797	1,770	1,774	930,600	1,774
2019-07-04	1,776	1,786	1,762	1,780	760,800	1,780
2019-07-03	1,763	1,780	1,751	1,764	1,395,100	1,764
2019-07-02	1,784	1,802	1,753	1,772	2,077,600	1,772
2019-07-01	1,742	1,774	1,707	1,774	2,952,900	1,774
2019-06-28	1,716	1,732	1,694	1,704	2,449,700	1,704
2019-06-27	1,710	1,729	1,679	1,707	3,799,400	1,707
2019-06-26	1,622	1,760	1,598	1,714	12,976,200	1,714
2019-06-25	1,475	1,497	1,462	1,478	1,705,400	1,478
2019-06-24	1,486	1,500	1,474	1,475	971,200	1,475
2019-06-21	1,508	1,518	1,489	1,493	2,417,700	1,493
2019-06-20	1,527	1,531	1,493	1,504	1,542,000	1,504
2019-06-19	1,511	1,530	1,500	1,521	1,705,500	1,521
2019-06-18	1,485	1,510	1,480	1,489	1,622,000	1,489
2019-06-17	1,501	1,510	1,494	1,498	710,700	1,498
2019-06-14	1,492	1,516	1,479	1,502	1,092,800	1,502
2019-06-13	1,489	1,509	1,478	1,491	1,971,000	1,491
2019-06-12	1,497	1,554	1,475	1,485	2,750,100	1,485
2019-06-11	1,528	1,563	1,524	1,537	1,638,900	1,537
2019-06-10	1,518	1,549	1,505	1,543	1,386,700	1,543
2019-06-07	1,470	1,499	1,459	1,496	1,586,400	1,496
2019-06-06	1,445	1,488	1,437	1,473	2,013,100	1,473
2019-06-05	1,436	1,452	1,429	1,449	1,585,200	1,449
2019-06-04	1,398	1,418	1,384	1,417	973,900	1,417
2019-06-03	1,369	1,380	1,362	1,380	1,177,500	1,380
2019-05-31	1,395	1,409	1,380	1,392	1,253,000	1,392
2019-05-30	1,364	1,395	1,363	1,392	699,000	1,392
2019-05-29	1,367	1,386	1,357	1,379	822,100	1,379
2019-05-28	1,368	1,387	1,362	1,386	1,079,200	1,386
2019-05-27	1,382	1,383	1,366	1,374	730,100	1,374
2019-05-24	1,334	1,367	1,324	1,359	1,275,900	1,359
2019-05-23	1,366	1,374	1,348	1,362	1,529,000	1,362
2019-05-22	1,362	1,371	1,342	1,359	1,637,700	1,359
2019-05-21	1,342	1,359	1,330	1,352	1,695,200	1,352
2019-05-20	1,336	1,353	1,315	1,335	1,203,700	1,335
2019-05-17	1,327	1,356	1,316	1,336	1,693,600	1,336
2019-05-16	1,335	1,338	1,304	1,313	1,667,500	1,313
2019-05-15	1,355	1,370	1,330	1,350	1,857,100	1,350
2019-05-14	1,350	1,374	1,325	1,354	3,154,500	1,354
2019-05-13	1,370	1,470	1,355	1,404	2,569,900	1,404
2019-05-10	1,373	1,379	1,348	1,368	1,757,900	1,368
2019-05-09	1,405	1,405	1,365	1,372	1,800,400	1,372
2019-05-08	1,424	1,438	1,418	1,424	1,419,000	1,424
2019-05-07	1,446	1,446	1,414	1,425	1,542,900	1,425
2019-04-26	1,466	1,472	1,444	1,447	1,415,900	1,447
2019-04-25	1,457	1,475	1,443	1,463	1,965,600	1,463
2019-04-24	1,513	1,525	1,462	1,462	2,614,200	1,462
2019-04-23	1,513	1,555	1,510	1,529	2,186,800	1,529
2019-04-22	1,500	1,534	1,463	1,508	2,955,600	1,508
2019-04-19	1,560	1,613	1,508	1,513	6,952,300	1,513
2019-04-18	1,680	1,681	1,633	1,640	1,236,500	1,640
2019-04-17	1,682	1,698	1,673	1,688	956,600	1,688
2019-04-16	1,664	1,685	1,656	1,684	895,100	1,684
2019-04-15	1,671	1,676	1,652	1,664	1,195,700	1,664
2019-04-12	1,664	1,675	1,651	1,656	1,308,800	1,656
2019-04-11	1,653	1,664	1,623	1,639	1,260,300	1,639
2019-04-10	1,632	1,655	1,612	1,643	1,032,800	1,643
2019-04-09	1,667	1,670	1,609	1,648	1,578,000	1,648
2019-04-08	1,694	1,728	1,675	1,682	3,090,200	1,682
2019-04-05	1,573	1,664	1,561	1,654	4,291,500	1,654
2019-04-04	1,546	1,575	1,541	1,564	878,500	1,564
2019-04-03	1,549	1,552	1,537	1,550	707,900	1,550
2019-04-02	1,553	1,555	1,536	1,544	901,100	1,544
2019-04-01	1,516	1,547	1,512	1,536	1,379,700	1,536
2019-03-29	1,492	1,492	1,462	1,478	1,253,000	1,478
2019-03-28	1,495	1,505	1,471	1,479	1,076,900	1,479
2019-03-27	1,525	1,531	1,484	1,517	1,724,900	1,517
2019-03-26	1,492	1,532	1,483	1,525	1,964,200	1,525
2019-03-25	1,479	1,479	1,451	1,467	1,520,100	1,467
2019-03-22	1,516	1,522	1,492	1,500	2,800,000	1,500
2019-03-20	1,445	1,494	1,445	1,493	2,208,400	1,493
2019-03-19	1,430	1,445	1,427	1,439	1,357,400	1,439
2019-03-18	1,433	1,439	1,429	1,432	1,277,700	1,432
2019-03-15	1,419	1,432	1,412	1,415	2,078,400	1,415
2019-03-14	1,432	1,447	1,408	1,415	2,013,500	1,415
2019-03-13	1,445	1,464	1,436	1,437	1,184,700	1,437
2019-03-12	1,453	1,459	1,437	1,445	1,800,700	1,445
2019-03-11	1,446	1,463	1,435	1,445	1,180,400	1,445
2019-03-08	1,480	1,496	1,448	1,453	1,532,700	1,453
2019-03-07	1,510	1,514	1,479	1,489	1,379,300	1,489
2019-03-06	1,515	1,521	1,501	1,510	895,100	1,510
2019-03-05	1,520	1,529	1,506	1,513	944,600	1,513
2019-03-04	1,509	1,527	1,502	1,521	2,513,600	1,521
2019-03-01	1,510	1,523	1,492	1,497	3,264,300	1,497
2019-02-28	1,530	1,535	1,509	1,509	1,462,400	1,509
2019-02-27	1,533	1,550	1,530	1,534	968,700	1,534
2019-02-26	1,529	1,538	1,521	1,531	914,900	1,531
2019-02-25	1,522	1,536	1,512	1,530	1,214,400	1,530
2019-02-22	1,543	1,554	1,504	1,522	2,017,400	1,522
2019-02-21	1,578	1,584	1,524	1,545	2,112,700	1,545
2019-02-20	1,592	1,615	1,572	1,603	1,211,000	1,603
2019-02-19	1,607	1,611	1,587	1,602	720,200	1,602
2019-02-18	1,598	1,617	1,585	1,607	914,200	1,607
2019-02-15	1,565	1,578	1,558	1,563	884,200	1,563
2019-02-14	1,564	1,597	1,561	1,581	1,114,400	1,581
2019-02-13	1,545	1,578	1,539	1,574	1,262,900	1,574
2019-02-12	1,519	1,557	1,492	1,530	2,109,300	1,530
2019-02-08	1,586	1,591	1,552	1,559	1,143,600	1,559
2019-02-07	1,623	1,623	1,592	1,608	762,700	1,608
2019-02-06	1,621	1,626	1,584	1,623	1,258,500	1,623
2019-02-05	1,640	1,648	1,620	1,628	1,199,500	1,628
2019-02-04	1,598	1,641	1,583	1,628	1,830,500	1,628
2019-02-01	1,628	1,669	1,592	1,601	3,216,800	1,601
2019-01-31	1,544	1,636	1,523	1,596	4,726,000	1,596
2019-01-30	1,521	1,529	1,511	1,523	1,278,000	1,523
2019-01-29	1,524	1,538	1,513	1,522	943,900	1,522
2019-01-28	1,547	1,547	1,509	1,518	1,807,600	1,518
2019-01-25	1,505	1,551	1,503	1,550	2,083,000	1,550
2019-01-24	1,467	1,520	1,463	1,508	1,742,700	1,508
2019-01-23	1,500	1,513	1,476	1,476	1,334,300	1,476
2019-01-22	1,517	1,522	1,474	1,480	1,862,500	1,480
2019-01-21	1,539	1,603	1,496	1,517	8,302,900	1,517
2019-01-18	1,434	1,457	1,422	1,451	965,400	1,451
2019-01-17	1,460	1,461	1,418	1,430	1,114,700	1,430
2019-01-16	1,450	1,455	1,411	1,443	1,377,000	1,443
2019-01-15	1,415	1,431	1,406	1,431	1,317,000	1,431
2019-01-11	1,429	1,449	1,411	1,437	2,214,900	1,437
2019-01-10	1,402	1,417	1,395	1,415	1,123,100	1,415
2019-01-09	1,419	1,419	1,385	1,406	1,654,500	1,406
2019-01-08	1,386	1,424	1,380	1,414	1,494,800	1,414
2019-01-07	1,353	1,394	1,344	1,390	2,201,900	1,390
2019-01-04	1,355	1,360	1,288	1,295	2,834,200	1,295

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