5938 (株)LIXIL の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,267	2,267	2,222	2,234	601,400	2,234
2020-12-29	2,238	2,271	2,235	2,271	633,300	2,271
2020-12-28	2,236	2,243	2,214	2,236	694,300	2,236
2020-12-25	2,227	2,230	2,210	2,225	358,600	2,225
2020-12-24	2,224	2,248	2,209	2,218	533,100	2,218
2020-12-23	2,258	2,265	2,196	2,210	584,300	2,210
2020-12-22	2,295	2,297	2,223	2,234	934,700	2,234
2020-12-21	2,313	2,347	2,300	2,321	637,900	2,321
2020-12-18	2,275	2,311	2,264	2,311	1,589,200	2,311
2020-12-17	2,270	2,285	2,235	2,279	1,164,200	2,279
2020-12-16	2,270	2,298	2,242	2,293	1,224,400	2,293
2020-12-15	2,284	2,292	2,254	2,259	996,400	2,259
2020-12-14	2,288	2,336	2,276	2,305	1,170,400	2,305
2020-12-11	2,301	2,321	2,285	2,303	1,248,700	2,303
2020-12-10	2,335	2,341	2,299	2,328	714,900	2,328
2020-12-09	2,335	2,405	2,334	2,358	730,800	2,358
2020-12-08	2,324	2,375	2,321	2,360	890,900	2,360
2020-12-07	2,409	2,413	2,322	2,339	962,400	2,339
2020-12-04	2,436	2,456	2,385	2,406	837,500	2,406
2020-12-03	2,464	2,499	2,421	2,429	1,605,500	2,429
2020-12-02	2,559	2,581	2,502	2,517	1,751,100	2,517
2020-12-01	2,490	2,553	2,482	2,551	780,100	2,551
2020-11-30	2,547	2,551	2,487	2,505	1,332,600	2,505
2020-11-27	2,524	2,559	2,516	2,545	1,669,500	2,545
2020-11-26	2,487	2,552	2,457	2,547	1,481,800	2,547
2020-11-25	2,509	2,565	2,501	2,509	1,635,800	2,509
2020-11-24	2,449	2,550	2,427	2,511	1,937,000	2,511
2020-11-20	2,373	2,414	2,361	2,399	920,800	2,399
2020-11-19	2,379	2,420	2,357	2,375	1,291,400	2,375
2020-11-18	2,367	2,383	2,350	2,350	636,500	2,350
2020-11-17	2,393	2,399	2,369	2,380	762,900	2,380
2020-11-16	2,372	2,408	2,372	2,405	973,300	2,405
2020-11-13	2,339	2,352	2,309	2,352	728,800	2,352
2020-11-12	2,377	2,399	2,343	2,357	893,200	2,357
2020-11-11	2,380	2,389	2,339	2,389	1,210,100	2,389
2020-11-10	2,414	2,433	2,366	2,369	1,163,700	2,369
2020-11-09	2,369	2,403	2,359	2,364	970,000	2,364
2020-11-06	2,324	2,339	2,301	2,322	985,400	2,322
2020-11-05	2,303	2,326	2,261	2,314	1,241,400	2,314
2020-11-04	2,374	2,375	2,300	2,313	1,523,600	2,313
2020-11-02	2,260	2,379	2,259	2,373	2,115,300	2,373
2020-10-30	2,190	2,275	2,175	2,256	2,066,600	2,256
2020-10-29	2,163	2,208	2,157	2,190	698,900	2,190
2020-10-28	2,175	2,213	2,160	2,207	637,800	2,207
2020-10-27	2,191	2,211	2,163	2,206	614,400	2,206
2020-10-26	2,222	2,236	2,199	2,207	619,400	2,207
2020-10-23	2,196	2,242	2,189	2,232	788,100	2,232
2020-10-22	2,200	2,207	2,194	2,203	529,700	2,203
2020-10-21	2,185	2,226	2,178	2,223	753,100	2,223
2020-10-20	2,190	2,203	2,174	2,198	935,500	2,198
2020-10-19	2,210	2,244	2,208	2,220	1,204,700	2,220
2020-10-16	2,211	2,213	2,170	2,172	993,800	2,172
2020-10-15	2,225	2,227	2,200	2,205	694,200	2,205
2020-10-14	2,211	2,241	2,207	2,236	810,200	2,236
2020-10-13	2,225	2,232	2,214	2,222	776,500	2,222
2020-10-12	2,191	2,216	2,180	2,209	877,000	2,209
2020-10-09	2,209	2,225	2,201	2,212	999,300	2,212
2020-10-08	2,200	2,204	2,184	2,201	752,200	2,201
2020-10-07	2,179	2,203	2,175	2,190	1,049,000	2,190
2020-10-06	2,200	2,213	2,169	2,177	1,031,100	2,177
2020-10-05	2,150	2,201	2,142	2,160	1,440,400	2,160
2020-10-02	2,095	2,114	2,079	2,114	1,812,500	2,114
2020-09-30	2,104	2,149	2,099	2,110	2,040,900	2,110
2020-09-29	2,110	2,130	2,077	2,115	1,232,100	2,115
2020-09-28	2,090	2,122	2,087	2,122	1,280,300	2,122
2020-09-25	2,048	2,085	2,043	2,076	2,026,400	2,076
2020-09-24	2,062	2,081	2,055	2,071	1,760,600	2,071
2020-09-23	2,090	2,103	2,073	2,082	1,581,700	2,082
2020-09-18	2,068	2,110	2,061	2,085	2,661,200	2,085
2020-09-17	2,033	2,071	2,033	2,050	2,115,500	2,050
2020-09-16	2,060	2,080	2,048	2,068	1,200,500	2,068
2020-09-15	2,015	2,073	2,013	2,060	1,971,300	2,060
2020-09-14	2,029	2,069	2,026	2,058	1,351,000	2,058
2020-09-11	1,980	2,003	1,967	2,002	1,587,900	2,002
2020-09-10	1,966	2,003	1,956	1,999	1,183,700	1,999
2020-09-09	1,907	1,956	1,901	1,949	1,739,700	1,949
2020-09-08	1,958	1,960	1,928	1,946	1,506,400	1,946
2020-09-07	1,990	2,007	1,968	1,979	1,467,300	1,979
2020-09-04	1,973	1,990	1,966	1,978	1,424,100	1,978
2020-09-03	1,992	2,017	1,982	2,000	1,582,700	2,000
2020-09-02	1,950	1,971	1,945	1,963	1,600,200	1,963
2020-09-01	1,920	1,942	1,898	1,937	1,555,900	1,937
2020-08-31	1,929	1,971	1,929	1,950	1,955,100	1,950
2020-08-28	1,850	1,913	1,848	1,897	2,807,000	1,897
2020-08-27	1,860	1,860	1,834	1,848	1,481,200	1,848
2020-08-26	1,800	1,859	1,794	1,852	1,800,000	1,852
2020-08-25	1,779	1,827	1,777	1,819	1,414,900	1,819
2020-08-24	1,750	1,756	1,735	1,755	706,600	1,755
2020-08-21	1,724	1,738	1,721	1,730	532,400	1,730
2020-08-20	1,703	1,735	1,700	1,724	1,031,200	1,724
2020-08-19	1,708	1,731	1,694	1,731	844,600	1,731
2020-08-18	1,710	1,732	1,699	1,727	1,193,300	1,727
2020-08-17	1,719	1,719	1,697	1,715	1,090,400	1,715
2020-08-14	1,725	1,748	1,717	1,739	2,177,400	1,739
2020-08-13	1,673	1,717	1,671	1,700	1,730,200	1,700
2020-08-12	1,620	1,655	1,613	1,651	1,320,400	1,651
2020-08-11	1,577	1,634	1,550	1,628	1,625,900	1,628
2020-08-07	1,499	1,552	1,488	1,519	1,944,700	1,519
2020-08-06	1,478	1,509	1,400	1,482	1,914,400	1,482
2020-08-05	1,472	1,500	1,462	1,483	1,310,600	1,483
2020-08-04	1,465	1,508	1,464	1,491	1,306,600	1,491
2020-08-03	1,419	1,437	1,412	1,435	900,800	1,435
2020-07-31	1,470	1,470	1,404	1,406	1,040,000	1,406
2020-07-30	1,503	1,503	1,472	1,473	514,300	1,473
2020-07-29	1,499	1,504	1,488	1,499	558,300	1,499
2020-07-28	1,528	1,534	1,511	1,518	513,800	1,518
2020-07-27	1,550	1,551	1,509	1,533	895,300	1,533
2020-07-22	1,519	1,547	1,515	1,539	1,034,000	1,539
2020-07-21	1,516	1,530	1,501	1,522	1,123,100	1,522
2020-07-20	1,526	1,526	1,497	1,512	863,000	1,512
2020-07-17	1,522	1,527	1,499	1,501	926,900	1,501
2020-07-16	1,561	1,567	1,521	1,522	1,231,500	1,522
2020-07-15	1,527	1,552	1,517	1,533	994,600	1,533
2020-07-14	1,506	1,528	1,500	1,505	730,100	1,505
2020-07-13	1,500	1,522	1,485	1,519	946,900	1,519
2020-07-10	1,486	1,499	1,465	1,471	1,250,700	1,471
2020-07-09	1,537	1,542	1,502	1,517	1,014,000	1,517
2020-07-08	1,547	1,563	1,536	1,547	1,605,600	1,547
2020-07-07	1,565	1,568	1,520	1,534	1,522,700	1,534
2020-07-06	1,494	1,556	1,490	1,552	945,100	1,552
2020-07-03	1,507	1,524	1,483	1,501	539,500	1,501
2020-07-02	1,480	1,529	1,478	1,515	1,042,900	1,515
2020-07-01	1,510	1,525	1,475	1,488	1,070,400	1,488
2020-06-30	1,509	1,538	1,503	1,506	1,693,000	1,506
2020-06-29	1,514	1,515	1,472	1,480	1,720,800	1,480
2020-06-26	1,554	1,563	1,534	1,540	1,258,400	1,540
2020-06-25	1,563	1,570	1,541	1,547	1,375,800	1,547
2020-06-24	1,598	1,609	1,579	1,603	1,440,100	1,603
2020-06-23	1,648	1,653	1,614	1,621	795,500	1,621
2020-06-22	1,635	1,635	1,610	1,630	644,200	1,630
2020-06-19	1,652	1,652	1,622	1,640	2,198,200	1,640
2020-06-18	1,588	1,640	1,578	1,638	1,493,300	1,638
2020-06-17	1,625	1,638	1,606	1,606	944,200	1,606
2020-06-16	1,595	1,645	1,568	1,639	1,559,000	1,639
2020-06-15	1,579	1,605	1,555	1,555	1,253,300	1,555
2020-06-12	1,546	1,599	1,544	1,580	1,313,400	1,580
2020-06-11	1,629	1,638	1,591	1,601	1,402,400	1,601
2020-06-10	1,611	1,648	1,607	1,638	1,192,700	1,638
2020-06-09	1,692	1,709	1,632	1,643	1,695,200	1,643
2020-06-08	1,660	1,664	1,631	1,643	1,287,600	1,643
2020-06-05	1,606	1,637	1,587	1,635	1,277,400	1,635
2020-06-04	1,630	1,645	1,583	1,603	1,190,500	1,603
2020-06-03	1,620	1,626	1,586	1,610	1,855,200	1,610
2020-06-02	1,549	1,596	1,537	1,589	1,956,500	1,589
2020-06-01	1,533	1,579	1,520	1,578	2,407,100	1,578
2020-05-29	1,554	1,585	1,504	1,504	3,083,000	1,504
2020-05-28	1,601	1,613	1,562	1,588	2,112,700	1,588
2020-05-27	1,524	1,565	1,501	1,550	2,236,000	1,550
2020-05-26	1,460	1,505	1,449	1,500	2,162,100	1,500
2020-05-25	1,440	1,449	1,416	1,445	1,320,900	1,445
2020-05-22	1,433	1,433	1,390	1,400	830,500	1,400
2020-05-21	1,432	1,438	1,417	1,422	844,400	1,422
2020-05-20	1,377	1,423	1,375	1,419	1,011,900	1,419
2020-05-19	1,408	1,421	1,379	1,407	1,756,700	1,407
2020-05-18	1,339	1,356	1,314	1,349	1,011,100	1,349
2020-05-15	1,330	1,338	1,295	1,319	678,700	1,319
2020-05-14	1,369	1,372	1,309	1,311	968,300	1,311
2020-05-13	1,345	1,378	1,337	1,374	995,500	1,374
2020-05-12	1,401	1,413	1,370	1,389	888,500	1,389
2020-05-11	1,395	1,419	1,386	1,401	1,229,200	1,401
2020-05-08	1,380	1,393	1,327	1,382	2,230,200	1,382
2020-05-07	1,400	1,434	1,335	1,356	3,092,800	1,356
2020-05-01	1,293	1,307	1,274	1,291	896,100	1,291
2020-04-30	1,316	1,335	1,295	1,308	1,455,000	1,308
2020-04-28	1,269	1,281	1,240	1,274	1,456,800	1,274
2020-04-27	1,223	1,250	1,215	1,249	1,178,200	1,249
2020-04-24	1,220	1,233	1,205	1,214	987,700	1,214
2020-04-23	1,180	1,227	1,180	1,220	1,343,500	1,220
2020-04-22	1,186	1,196	1,147	1,158	1,565,500	1,158
2020-04-21	1,238	1,248	1,200	1,202	1,379,900	1,202
2020-04-20	1,239	1,257	1,239	1,245	662,400	1,245
2020-04-17	1,234	1,270	1,227	1,246	957,900	1,246
2020-04-16	1,249	1,250	1,221	1,234	956,800	1,234
2020-04-15	1,270	1,281	1,253	1,262	1,019,700	1,262
2020-04-14	1,250	1,292	1,236	1,286	921,300	1,286
2020-04-13	1,275	1,287	1,251	1,255	767,800	1,255
2020-04-10	1,278	1,280	1,228	1,277	779,300	1,277
2020-04-09	1,260	1,280	1,246	1,264	812,900	1,264
2020-04-08	1,293	1,296	1,241	1,274	1,057,500	1,274
2020-04-07	1,273	1,300	1,253	1,288	1,567,900	1,288
2020-04-06	1,212	1,268	1,201	1,220	1,569,300	1,220
2020-04-03	1,220	1,245	1,187	1,200	1,324,400	1,200
2020-04-02	1,232	1,260	1,215	1,222	1,249,400	1,222
2020-04-01	1,323	1,330	1,254	1,262	1,723,700	1,262
2020-03-31	1,339	1,379	1,331	1,345	2,354,900	1,345
2020-03-30	1,296	1,333	1,260	1,332	1,539,400	1,332
2020-03-27	1,345	1,378	1,330	1,377	1,934,200	1,377
2020-03-26	1,332	1,354	1,283	1,296	1,871,000	1,296
2020-03-25	1,348	1,350	1,283	1,329	2,605,300	1,329
2020-03-24	1,203	1,237	1,171	1,228	2,370,100	1,228
2020-03-23	1,071	1,131	1,068	1,124	3,104,400	1,124
2020-03-19	1,120	1,122	1,065	1,080	2,807,900	1,080
2020-03-18	1,133	1,161	1,084	1,091	2,702,500	1,091
2020-03-17	1,103	1,139	1,070	1,117	3,891,700	1,117
2020-03-16	1,206	1,206	1,132	1,140	2,888,900	1,140
2020-03-13	1,200	1,261	1,175	1,211	2,978,100	1,211
2020-03-12	1,306	1,333	1,263	1,291	2,102,800	1,291
2020-03-11	1,356	1,403	1,342	1,345	2,357,800	1,345
2020-03-10	1,301	1,361	1,240	1,352	2,915,100	1,352
2020-03-09	1,405	1,415	1,332	1,340	2,090,800	1,340
2020-03-06	1,487	1,491	1,454	1,465	1,542,100	1,465
2020-03-05	1,558	1,568	1,519	1,525	1,263,600	1,525
2020-03-04	1,533	1,563	1,510	1,544	1,159,900	1,544
2020-03-03	1,622	1,632	1,553	1,553	1,805,400	1,553
2020-03-02	1,580	1,625	1,566	1,582	2,548,500	1,582
2020-02-28	1,659	1,669	1,604	1,620	2,275,200	1,620
2020-02-27	1,770	1,776	1,719	1,737	1,665,400	1,737
2020-02-26	1,759	1,760	1,727	1,754	1,704,200	1,754
2020-02-25	1,810	1,848	1,774	1,777	2,165,700	1,777
2020-02-21	1,907	1,933	1,905	1,910	1,008,100	1,910
2020-02-20	1,910	1,929	1,899	1,907	776,500	1,907
2020-02-19	1,896	1,900	1,874	1,895	632,000	1,895
2020-02-18	1,887	1,888	1,862	1,877	691,300	1,877
2020-02-17	1,925	1,925	1,885	1,894	970,800	1,894
2020-02-14	1,962	1,972	1,929	1,945	1,549,500	1,945
2020-02-13	1,918	1,975	1,914	1,974	1,588,000	1,974
2020-02-12	1,900	1,921	1,890	1,919	1,217,100	1,919
2020-02-10	1,870	1,915	1,858	1,913	1,297,900	1,913
2020-02-07	1,906	1,911	1,867	1,874	613,600	1,874
2020-02-06	1,895	1,919	1,881	1,889	1,751,100	1,889
2020-02-05	1,888	1,889	1,840	1,855	1,588,100	1,855
2020-02-04	1,845	1,887	1,809	1,877	1,824,100	1,877
2020-02-03	1,789	1,924	1,777	1,904	1,968,500	1,904
2020-01-31	1,888	1,905	1,823	1,836	3,259,400	1,836
2020-01-30	1,937	1,944	1,887	1,902	1,272,100	1,902
2020-01-29	1,922	1,936	1,896	1,934	1,158,800	1,934
2020-01-28	1,859	1,966	1,845	1,944	2,313,000	1,944
2020-01-27	1,916	1,916	1,871	1,872	1,232,100	1,872
2020-01-24	1,936	1,957	1,930	1,956	666,600	1,956
2020-01-23	1,951	1,955	1,923	1,926	537,700	1,926
2020-01-22	1,956	1,957	1,935	1,950	829,200	1,950
2020-01-21	1,945	1,964	1,937	1,957	829,500	1,957
2020-01-20	1,952	1,972	1,942	1,945	769,700	1,945
2020-01-17	1,915	1,953	1,906	1,946	1,090,200	1,946
2020-01-16	1,906	1,909	1,875	1,892	1,108,300	1,892
2020-01-15	1,950	1,953	1,923	1,939	1,230,000	1,939
2020-01-14	1,911	1,928	1,889	1,919	1,335,300	1,919
2020-01-10	1,864	1,887	1,864	1,875	848,100	1,875
2020-01-09	1,889	1,893	1,862	1,875	891,600	1,875
2020-01-08	1,883	1,900	1,840	1,870	1,120,200	1,870
2020-01-07	1,889	1,914	1,882	1,912	818,000	1,912
2020-01-06	1,851	1,875	1,834	1,874	1,178,100	1,874

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