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
2019-12-301,9361,9361,8891,889908,8001,889
2019-12-271,9651,9721,9451,949452,7001,949
2019-12-261,9411,9541,9251,954621,2001,954
2019-12-251,9201,9351,9101,931388,2001,931
2019-12-241,9501,9531,9201,931498,4001,931
2019-12-231,9801,9801,9451,957665,0001,957
2019-12-201,9811,9841,9531,9711,345,2001,971
2019-12-191,9761,9971,9651,9881,129,6001,988
2019-12-181,9832,0101,9591,9891,332,7001,989
2019-12-171,9341,9701,9321,9701,513,6001,970
2019-12-161,9491,9571,9121,914735,9001,914
2019-12-131,9671,9681,9281,9441,485,1001,944
2019-12-121,9421,9441,9281,9331,197,1001,933
2019-12-111,9741,9741,9211,9241,301,4001,924
2019-12-101,9671,9831,9591,974890,9001,974
2019-12-092,0022,0061,9681,9771,205,8001,977
2019-12-061,9551,9751,9401,9741,100,1001,974
2019-12-051,9221,9611,9221,9581,318,0001,958
2019-12-041,9061,9291,8951,9151,190,4001,915
2019-12-031,8651,9071,8561,9062,072,5001,906
2019-12-021,8541,8941,8541,8851,688,9001,885
2019-11-291,9001,9081,8441,8501,367,8001,850
2019-11-281,9081,9081,8771,8901,387,5001,890
2019-11-271,9331,9571,9251,9311,702,7001,931
2019-11-262,0002,0071,9201,9202,346,1001,920
2019-11-251,9791,9981,9621,993995,7001,993
2019-11-221,9801,9941,9531,9671,433,4001,967
2019-11-211,9751,9821,9221,9671,569,4001,967
2019-11-202,0202,0221,9701,9871,584,9001,987
2019-11-192,0102,0292,0032,0231,002,1002,023
2019-11-182,0412,0532,0042,014982,4002,014
2019-11-152,0422,0652,0332,0381,045,7002,038
2019-11-142,0712,0742,0212,026815,1002,026
2019-11-132,0912,1012,0632,0711,152,0002,071
2019-11-122,0602,1012,0462,0911,470,7002,091
2019-11-112,1112,1322,0502,0551,327,0002,055
2019-11-082,1502,1562,1032,1091,190,6002,109
2019-11-072,1302,1522,1242,1501,188,6002,150
2019-11-062,1422,1532,1202,1321,235,9002,132
2019-11-052,0322,1492,0202,1442,341,6002,144
2019-11-012,0062,0151,8862,0111,849,6002,011
2019-10-312,0422,0582,0012,0262,145,3002,026
2019-10-302,0352,0482,0182,0471,026,4002,047
2019-10-292,0432,0512,0302,038871,1002,038
2019-10-282,0592,0602,0292,039699,0002,039
2019-10-252,0582,0672,0382,049459,4002,049
2019-10-242,0282,0552,0252,051982,3002,051
2019-10-232,0102,0201,9672,0191,160,8002,019
2019-10-211,9812,0201,9812,017790,6002,017
2019-10-181,9982,0001,9701,972570,5001,972
2019-10-171,9931,9951,9621,984734,2001,984
2019-10-161,9812,0091,9662,0052,065,2002,005
2019-10-151,9791,9911,9431,9441,461,7001,944
2019-10-111,9481,9541,9281,9491,217,1001,949
2019-10-101,9171,9321,8891,9261,518,5001,926
2019-10-091,9181,9241,9071,9221,237,0001,922
2019-10-081,9301,9571,9291,9401,150,1001,940
2019-10-071,9271,9351,9011,909958,0001,909
2019-10-041,9151,9391,9031,920982,6001,920
2019-10-031,9091,9231,8871,918866,9001,918
2019-10-021,9181,9541,9131,9451,252,6001,945
2019-10-011,9221,9581,9221,930948,3001,930
2019-09-301,9351,9371,8901,9001,510,7001,900
2019-09-271,9701,9851,9371,9671,802,9001,967
2019-09-262,0122,0501,9972,0051,936,0002,005
2019-09-251,9581,9931,9321,9931,653,9001,993
2019-09-241,9001,9701,9001,9671,878,4001,967
2019-09-201,9101,9161,8761,8892,002,9001,889
2019-09-191,8791,9111,8741,8941,182,8001,894
2019-09-181,8761,8791,8461,865907,9001,865
2019-09-171,8601,8831,8421,8801,409,1001,880
2019-09-131,8801,8801,8381,8551,636,5001,855
2019-09-121,8861,8861,8521,8601,421,1001,860
2019-09-111,8031,8551,7961,8541,307,2001,854
2019-09-101,7791,8061,7741,781860,6001,781
2019-09-091,7511,7541,7381,746773,8001,746
2019-09-061,7711,7801,7431,765767,9001,765
2019-09-051,7301,7701,7231,759796,4001,759
2019-09-041,7171,7191,6821,708976,8001,708
2019-09-031,7401,7461,7341,741472,1001,741
2019-09-021,7351,7461,7261,732391,1001,732
2019-08-301,7171,7411,7061,741951,5001,741
2019-08-291,7001,7051,6911,700964,2001,700
2019-08-281,7171,7311,6941,706979,1001,706
2019-08-271,7231,7341,7151,7201,085,1001,720
2019-08-261,7001,7321,6941,7161,202,0001,716
2019-08-231,7421,7541,7291,733927,9001,733
2019-08-221,7751,7761,7451,7511,181,0001,751
2019-08-211,7761,8031,7711,793838,8001,793
2019-08-201,7601,8051,7551,805755,2001,805
2019-08-191,7651,7751,7501,759792,1001,759
2019-08-161,7381,7501,7291,742807,4001,742
2019-08-151,7471,7581,7231,7541,042,0001,754
2019-08-141,7931,7961,7651,779845,0001,779
2019-08-131,7611,7861,7541,7771,157,5001,777
2019-08-091,7961,8111,7721,778957,0001,778
2019-08-081,7821,7951,7731,7791,077,5001,779
2019-08-071,8061,8101,7731,7831,743,7001,783
2019-08-061,7711,8341,7611,8202,004,3001,820
2019-08-051,8971,8971,8101,8351,861,9001,835
2019-08-021,9391,9551,8851,9012,100,4001,901
2019-08-011,8961,9731,8901,9553,137,9001,955
2019-07-311,8391,9501,8201,8903,777,0001,890
2019-07-301,8281,8511,8191,8461,361,9001,846
2019-07-291,8661,8691,8371,8411,463,3001,841
2019-07-261,8711,8881,8431,8841,283,3001,884
2019-07-251,8611,9101,8471,8823,305,5001,882
2019-07-241,7701,7851,7621,7811,340,8001,781
2019-07-231,7601,8091,7591,7861,819,1001,786
2019-07-221,7441,7721,7411,7511,283,8001,751
2019-07-191,7201,7451,7201,7301,149,9001,730
2019-07-181,7451,7571,7331,7371,230,9001,737
2019-07-171,7551,7651,7411,756849,1001,756
2019-07-161,7501,7681,7371,7511,568,2001,751
2019-07-121,7961,7961,7561,7571,261,2001,757
2019-07-111,7841,8011,7751,7961,113,3001,796
2019-07-101,8031,8261,7921,8021,939,6001,802
2019-07-091,7631,8161,7601,8032,025,1001,803
2019-07-081,8031,8061,7661,7701,491,0001,770
2019-07-051,7891,7971,7701,774930,6001,774
2019-07-041,7761,7861,7621,780760,8001,780
2019-07-031,7631,7801,7511,7641,395,1001,764
2019-07-021,7841,8021,7531,7722,077,6001,772
2019-07-011,7421,7741,7071,7742,952,9001,774
2019-06-281,7161,7321,6941,7042,449,7001,704
2019-06-271,7101,7291,6791,7073,799,4001,707
2019-06-261,6221,7601,5981,71412,976,2001,714
2019-06-251,4751,4971,4621,4781,705,4001,478
2019-06-241,4861,5001,4741,475971,2001,475
2019-06-211,5081,5181,4891,4932,417,7001,493
2019-06-201,5271,5311,4931,5041,542,0001,504
2019-06-191,5111,5301,5001,5211,705,5001,521
2019-06-181,4851,5101,4801,4891,622,0001,489
2019-06-171,5011,5101,4941,498710,7001,498
2019-06-141,4921,5161,4791,5021,092,8001,502
2019-06-131,4891,5091,4781,4911,971,0001,491
2019-06-121,4971,5541,4751,4852,750,1001,485
2019-06-111,5281,5631,5241,5371,638,9001,537
2019-06-101,5181,5491,5051,5431,386,7001,543
2019-06-071,4701,4991,4591,4961,586,4001,496
2019-06-061,4451,4881,4371,4732,013,1001,473
2019-06-051,4361,4521,4291,4491,585,2001,449
2019-06-041,3981,4181,3841,417973,9001,417
2019-06-031,3691,3801,3621,3801,177,5001,380
2019-05-311,3951,4091,3801,3921,253,0001,392
2019-05-301,3641,3951,3631,392699,0001,392
2019-05-291,3671,3861,3571,379822,1001,379
2019-05-281,3681,3871,3621,3861,079,2001,386
2019-05-271,3821,3831,3661,374730,1001,374
2019-05-241,3341,3671,3241,3591,275,9001,359
2019-05-231,3661,3741,3481,3621,529,0001,362
2019-05-221,3621,3711,3421,3591,637,7001,359
2019-05-211,3421,3591,3301,3521,695,2001,352
2019-05-201,3361,3531,3151,3351,203,7001,335
2019-05-171,3271,3561,3161,3361,693,6001,336
2019-05-161,3351,3381,3041,3131,667,5001,313
2019-05-151,3551,3701,3301,3501,857,1001,350
2019-05-141,3501,3741,3251,3543,154,5001,354
2019-05-131,3701,4701,3551,4042,569,9001,404
2019-05-101,3731,3791,3481,3681,757,9001,368
2019-05-091,4051,4051,3651,3721,800,4001,372
2019-05-081,4241,4381,4181,4241,419,0001,424
2019-05-071,4461,4461,4141,4251,542,9001,425
2019-04-261,4661,4721,4441,4471,415,9001,447
2019-04-251,4571,4751,4431,4631,965,6001,463
2019-04-241,5131,5251,4621,4622,614,2001,462
2019-04-231,5131,5551,5101,5292,186,8001,529
2019-04-221,5001,5341,4631,5082,955,6001,508
2019-04-191,5601,6131,5081,5136,952,3001,513
2019-04-181,6801,6811,6331,6401,236,5001,640
2019-04-171,6821,6981,6731,688956,6001,688
2019-04-161,6641,6851,6561,684895,1001,684
2019-04-151,6711,6761,6521,6641,195,7001,664
2019-04-121,6641,6751,6511,6561,308,8001,656
2019-04-111,6531,6641,6231,6391,260,3001,639
2019-04-101,6321,6551,6121,6431,032,8001,643
2019-04-091,6671,6701,6091,6481,578,0001,648
2019-04-081,6941,7281,6751,6823,090,2001,682
2019-04-051,5731,6641,5611,6544,291,5001,654
2019-04-041,5461,5751,5411,564878,5001,564
2019-04-031,5491,5521,5371,550707,9001,550
2019-04-021,5531,5551,5361,544901,1001,544
2019-04-011,5161,5471,5121,5361,379,7001,536
2019-03-291,4921,4921,4621,4781,253,0001,478
2019-03-281,4951,5051,4711,4791,076,9001,479
2019-03-271,5251,5311,4841,5171,724,9001,517
2019-03-261,4921,5321,4831,5251,964,2001,525
2019-03-251,4791,4791,4511,4671,520,1001,467
2019-03-221,5161,5221,4921,5002,800,0001,500
2019-03-201,4451,4941,4451,4932,208,4001,493
2019-03-191,4301,4451,4271,4391,357,4001,439
2019-03-181,4331,4391,4291,4321,277,7001,432
2019-03-151,4191,4321,4121,4152,078,4001,415
2019-03-141,4321,4471,4081,4152,013,5001,415
2019-03-131,4451,4641,4361,4371,184,7001,437
2019-03-121,4531,4591,4371,4451,800,7001,445
2019-03-111,4461,4631,4351,4451,180,4001,445
2019-03-081,4801,4961,4481,4531,532,7001,453
2019-03-071,5101,5141,4791,4891,379,3001,489
2019-03-061,5151,5211,5011,510895,1001,510
2019-03-051,5201,5291,5061,513944,6001,513
2019-03-041,5091,5271,5021,5212,513,6001,521
2019-03-011,5101,5231,4921,4973,264,3001,497
2019-02-281,5301,5351,5091,5091,462,4001,509
2019-02-271,5331,5501,5301,534968,7001,534
2019-02-261,5291,5381,5211,531914,9001,531
2019-02-251,5221,5361,5121,5301,214,4001,530
2019-02-221,5431,5541,5041,5222,017,4001,522
2019-02-211,5781,5841,5241,5452,112,7001,545
2019-02-201,5921,6151,5721,6031,211,0001,603
2019-02-191,6071,6111,5871,602720,2001,602
2019-02-181,5981,6171,5851,607914,2001,607
2019-02-151,5651,5781,5581,563884,2001,563
2019-02-141,5641,5971,5611,5811,114,4001,581
2019-02-131,5451,5781,5391,5741,262,9001,574
2019-02-121,5191,5571,4921,5302,109,3001,530
2019-02-081,5861,5911,5521,5591,143,6001,559
2019-02-071,6231,6231,5921,608762,7001,608
2019-02-061,6211,6261,5841,6231,258,5001,623
2019-02-051,6401,6481,6201,6281,199,5001,628
2019-02-041,5981,6411,5831,6281,830,5001,628
2019-02-011,6281,6691,5921,6013,216,8001,601
2019-01-311,5441,6361,5231,5964,726,0001,596
2019-01-301,5211,5291,5111,5231,278,0001,523
2019-01-291,5241,5381,5131,522943,9001,522
2019-01-281,5471,5471,5091,5181,807,6001,518
2019-01-251,5051,5511,5031,5502,083,0001,550
2019-01-241,4671,5201,4631,5081,742,7001,508
2019-01-231,5001,5131,4761,4761,334,3001,476
2019-01-221,5171,5221,4741,4801,862,5001,480
2019-01-211,5391,6031,4961,5178,302,9001,517
2019-01-181,4341,4571,4221,451965,4001,451
2019-01-171,4601,4611,4181,4301,114,7001,430
2019-01-161,4501,4551,4111,4431,377,0001,443
2019-01-151,4151,4311,4061,4311,317,0001,431
2019-01-111,4291,4491,4111,4372,214,9001,437
2019-01-101,4021,4171,3951,4151,123,1001,415
2019-01-091,4191,4191,3851,4061,654,5001,406
2019-01-081,3861,4241,3801,4141,494,8001,414
2019-01-071,3531,3941,3441,3902,201,9001,390
2019-01-041,3551,3601,2881,2952,834,2001,295

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