1. HOME >
  2. 株価時系列 >
  3. 5938 >
  4. 2020年

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
2020-12-302,2672,2672,2222,234601,4002,234
2020-12-292,2382,2712,2352,271633,3002,271
2020-12-282,2362,2432,2142,236694,3002,236
2020-12-252,2272,2302,2102,225358,6002,225
2020-12-242,2242,2482,2092,218533,1002,218
2020-12-232,2582,2652,1962,210584,3002,210
2020-12-222,2952,2972,2232,234934,7002,234
2020-12-212,3132,3472,3002,321637,9002,321
2020-12-182,2752,3112,2642,3111,589,2002,311
2020-12-172,2702,2852,2352,2791,164,2002,279
2020-12-162,2702,2982,2422,2931,224,4002,293
2020-12-152,2842,2922,2542,259996,4002,259
2020-12-142,2882,3362,2762,3051,170,4002,305
2020-12-112,3012,3212,2852,3031,248,7002,303
2020-12-102,3352,3412,2992,328714,9002,328
2020-12-092,3352,4052,3342,358730,8002,358
2020-12-082,3242,3752,3212,360890,9002,360
2020-12-072,4092,4132,3222,339962,4002,339
2020-12-042,4362,4562,3852,406837,5002,406
2020-12-032,4642,4992,4212,4291,605,5002,429
2020-12-022,5592,5812,5022,5171,751,1002,517
2020-12-012,4902,5532,4822,551780,1002,551
2020-11-302,5472,5512,4872,5051,332,6002,505
2020-11-272,5242,5592,5162,5451,669,5002,545
2020-11-262,4872,5522,4572,5471,481,8002,547
2020-11-252,5092,5652,5012,5091,635,8002,509
2020-11-242,4492,5502,4272,5111,937,0002,511
2020-11-202,3732,4142,3612,399920,8002,399
2020-11-192,3792,4202,3572,3751,291,4002,375
2020-11-182,3672,3832,3502,350636,5002,350
2020-11-172,3932,3992,3692,380762,9002,380
2020-11-162,3722,4082,3722,405973,3002,405
2020-11-132,3392,3522,3092,352728,8002,352
2020-11-122,3772,3992,3432,357893,2002,357
2020-11-112,3802,3892,3392,3891,210,1002,389
2020-11-102,4142,4332,3662,3691,163,7002,369
2020-11-092,3692,4032,3592,364970,0002,364
2020-11-062,3242,3392,3012,322985,4002,322
2020-11-052,3032,3262,2612,3141,241,4002,314
2020-11-042,3742,3752,3002,3131,523,6002,313
2020-11-022,2602,3792,2592,3732,115,3002,373
2020-10-302,1902,2752,1752,2562,066,6002,256
2020-10-292,1632,2082,1572,190698,9002,190
2020-10-282,1752,2132,1602,207637,8002,207
2020-10-272,1912,2112,1632,206614,4002,206
2020-10-262,2222,2362,1992,207619,4002,207
2020-10-232,1962,2422,1892,232788,1002,232
2020-10-222,2002,2072,1942,203529,7002,203
2020-10-212,1852,2262,1782,223753,1002,223
2020-10-202,1902,2032,1742,198935,5002,198
2020-10-192,2102,2442,2082,2201,204,7002,220
2020-10-162,2112,2132,1702,172993,8002,172
2020-10-152,2252,2272,2002,205694,2002,205
2020-10-142,2112,2412,2072,236810,2002,236
2020-10-132,2252,2322,2142,222776,5002,222
2020-10-122,1912,2162,1802,209877,0002,209
2020-10-092,2092,2252,2012,212999,3002,212
2020-10-082,2002,2042,1842,201752,2002,201
2020-10-072,1792,2032,1752,1901,049,0002,190
2020-10-062,2002,2132,1692,1771,031,1002,177
2020-10-052,1502,2012,1422,1601,440,4002,160
2020-10-022,0952,1142,0792,1141,812,5002,114
2020-09-302,1042,1492,0992,1102,040,9002,110
2020-09-292,1102,1302,0772,1151,232,1002,115
2020-09-282,0902,1222,0872,1221,280,3002,122
2020-09-252,0482,0852,0432,0762,026,4002,076
2020-09-242,0622,0812,0552,0711,760,6002,071
2020-09-232,0902,1032,0732,0821,581,7002,082
2020-09-182,0682,1102,0612,0852,661,2002,085
2020-09-172,0332,0712,0332,0502,115,5002,050
2020-09-162,0602,0802,0482,0681,200,5002,068
2020-09-152,0152,0732,0132,0601,971,3002,060
2020-09-142,0292,0692,0262,0581,351,0002,058
2020-09-111,9802,0031,9672,0021,587,9002,002
2020-09-101,9662,0031,9561,9991,183,7001,999
2020-09-091,9071,9561,9011,9491,739,7001,949
2020-09-081,9581,9601,9281,9461,506,4001,946
2020-09-071,9902,0071,9681,9791,467,3001,979
2020-09-041,9731,9901,9661,9781,424,1001,978
2020-09-031,9922,0171,9822,0001,582,7002,000
2020-09-021,9501,9711,9451,9631,600,2001,963
2020-09-011,9201,9421,8981,9371,555,9001,937
2020-08-311,9291,9711,9291,9501,955,1001,950
2020-08-281,8501,9131,8481,8972,807,0001,897
2020-08-271,8601,8601,8341,8481,481,2001,848
2020-08-261,8001,8591,7941,8521,800,0001,852
2020-08-251,7791,8271,7771,8191,414,9001,819
2020-08-241,7501,7561,7351,755706,6001,755
2020-08-211,7241,7381,7211,730532,4001,730
2020-08-201,7031,7351,7001,7241,031,2001,724
2020-08-191,7081,7311,6941,731844,6001,731
2020-08-181,7101,7321,6991,7271,193,3001,727
2020-08-171,7191,7191,6971,7151,090,4001,715
2020-08-141,7251,7481,7171,7392,177,4001,739
2020-08-131,6731,7171,6711,7001,730,2001,700
2020-08-121,6201,6551,6131,6511,320,4001,651
2020-08-111,5771,6341,5501,6281,625,9001,628
2020-08-071,4991,5521,4881,5191,944,7001,519
2020-08-061,4781,5091,4001,4821,914,4001,482
2020-08-051,4721,5001,4621,4831,310,6001,483
2020-08-041,4651,5081,4641,4911,306,6001,491
2020-08-031,4191,4371,4121,435900,8001,435
2020-07-311,4701,4701,4041,4061,040,0001,406
2020-07-301,5031,5031,4721,473514,3001,473
2020-07-291,4991,5041,4881,499558,3001,499
2020-07-281,5281,5341,5111,518513,8001,518
2020-07-271,5501,5511,5091,533895,3001,533
2020-07-221,5191,5471,5151,5391,034,0001,539
2020-07-211,5161,5301,5011,5221,123,1001,522
2020-07-201,5261,5261,4971,512863,0001,512
2020-07-171,5221,5271,4991,501926,9001,501
2020-07-161,5611,5671,5211,5221,231,5001,522
2020-07-151,5271,5521,5171,533994,6001,533
2020-07-141,5061,5281,5001,505730,1001,505
2020-07-131,5001,5221,4851,519946,9001,519
2020-07-101,4861,4991,4651,4711,250,7001,471
2020-07-091,5371,5421,5021,5171,014,0001,517
2020-07-081,5471,5631,5361,5471,605,6001,547
2020-07-071,5651,5681,5201,5341,522,7001,534
2020-07-061,4941,5561,4901,552945,1001,552
2020-07-031,5071,5241,4831,501539,5001,501
2020-07-021,4801,5291,4781,5151,042,9001,515
2020-07-011,5101,5251,4751,4881,070,4001,488
2020-06-301,5091,5381,5031,5061,693,0001,506
2020-06-291,5141,5151,4721,4801,720,8001,480
2020-06-261,5541,5631,5341,5401,258,4001,540
2020-06-251,5631,5701,5411,5471,375,8001,547
2020-06-241,5981,6091,5791,6031,440,1001,603
2020-06-231,6481,6531,6141,621795,5001,621
2020-06-221,6351,6351,6101,630644,2001,630
2020-06-191,6521,6521,6221,6402,198,2001,640
2020-06-181,5881,6401,5781,6381,493,3001,638
2020-06-171,6251,6381,6061,606944,2001,606
2020-06-161,5951,6451,5681,6391,559,0001,639
2020-06-151,5791,6051,5551,5551,253,3001,555
2020-06-121,5461,5991,5441,5801,313,4001,580
2020-06-111,6291,6381,5911,6011,402,4001,601
2020-06-101,6111,6481,6071,6381,192,7001,638
2020-06-091,6921,7091,6321,6431,695,2001,643
2020-06-081,6601,6641,6311,6431,287,6001,643
2020-06-051,6061,6371,5871,6351,277,4001,635
2020-06-041,6301,6451,5831,6031,190,5001,603
2020-06-031,6201,6261,5861,6101,855,2001,610
2020-06-021,5491,5961,5371,5891,956,5001,589
2020-06-011,5331,5791,5201,5782,407,1001,578
2020-05-291,5541,5851,5041,5043,083,0001,504
2020-05-281,6011,6131,5621,5882,112,7001,588
2020-05-271,5241,5651,5011,5502,236,0001,550
2020-05-261,4601,5051,4491,5002,162,1001,500
2020-05-251,4401,4491,4161,4451,320,9001,445
2020-05-221,4331,4331,3901,400830,5001,400
2020-05-211,4321,4381,4171,422844,4001,422
2020-05-201,3771,4231,3751,4191,011,9001,419
2020-05-191,4081,4211,3791,4071,756,7001,407
2020-05-181,3391,3561,3141,3491,011,1001,349
2020-05-151,3301,3381,2951,319678,7001,319
2020-05-141,3691,3721,3091,311968,3001,311
2020-05-131,3451,3781,3371,374995,5001,374
2020-05-121,4011,4131,3701,389888,5001,389
2020-05-111,3951,4191,3861,4011,229,2001,401
2020-05-081,3801,3931,3271,3822,230,2001,382
2020-05-071,4001,4341,3351,3563,092,8001,356
2020-05-011,2931,3071,2741,291896,1001,291
2020-04-301,3161,3351,2951,3081,455,0001,308
2020-04-281,2691,2811,2401,2741,456,8001,274
2020-04-271,2231,2501,2151,2491,178,2001,249
2020-04-241,2201,2331,2051,214987,7001,214
2020-04-231,1801,2271,1801,2201,343,5001,220
2020-04-221,1861,1961,1471,1581,565,5001,158
2020-04-211,2381,2481,2001,2021,379,9001,202
2020-04-201,2391,2571,2391,245662,4001,245
2020-04-171,2341,2701,2271,246957,9001,246
2020-04-161,2491,2501,2211,234956,8001,234
2020-04-151,2701,2811,2531,2621,019,7001,262
2020-04-141,2501,2921,2361,286921,3001,286
2020-04-131,2751,2871,2511,255767,8001,255
2020-04-101,2781,2801,2281,277779,3001,277
2020-04-091,2601,2801,2461,264812,9001,264
2020-04-081,2931,2961,2411,2741,057,5001,274
2020-04-071,2731,3001,2531,2881,567,9001,288
2020-04-061,2121,2681,2011,2201,569,3001,220
2020-04-031,2201,2451,1871,2001,324,4001,200
2020-04-021,2321,2601,2151,2221,249,4001,222
2020-04-011,3231,3301,2541,2621,723,7001,262
2020-03-311,3391,3791,3311,3452,354,9001,345
2020-03-301,2961,3331,2601,3321,539,4001,332
2020-03-271,3451,3781,3301,3771,934,2001,377
2020-03-261,3321,3541,2831,2961,871,0001,296
2020-03-251,3481,3501,2831,3292,605,3001,329
2020-03-241,2031,2371,1711,2282,370,1001,228
2020-03-231,0711,1311,0681,1243,104,4001,124
2020-03-191,1201,1221,0651,0802,807,9001,080
2020-03-181,1331,1611,0841,0912,702,5001,091
2020-03-171,1031,1391,0701,1173,891,7001,117
2020-03-161,2061,2061,1321,1402,888,9001,140
2020-03-131,2001,2611,1751,2112,978,1001,211
2020-03-121,3061,3331,2631,2912,102,8001,291
2020-03-111,3561,4031,3421,3452,357,8001,345
2020-03-101,3011,3611,2401,3522,915,1001,352
2020-03-091,4051,4151,3321,3402,090,8001,340
2020-03-061,4871,4911,4541,4651,542,1001,465
2020-03-051,5581,5681,5191,5251,263,6001,525
2020-03-041,5331,5631,5101,5441,159,9001,544
2020-03-031,6221,6321,5531,5531,805,4001,553
2020-03-021,5801,6251,5661,5822,548,5001,582
2020-02-281,6591,6691,6041,6202,275,2001,620
2020-02-271,7701,7761,7191,7371,665,4001,737
2020-02-261,7591,7601,7271,7541,704,2001,754
2020-02-251,8101,8481,7741,7772,165,7001,777
2020-02-211,9071,9331,9051,9101,008,1001,910
2020-02-201,9101,9291,8991,907776,5001,907
2020-02-191,8961,9001,8741,895632,0001,895
2020-02-181,8871,8881,8621,877691,3001,877
2020-02-171,9251,9251,8851,894970,8001,894
2020-02-141,9621,9721,9291,9451,549,5001,945
2020-02-131,9181,9751,9141,9741,588,0001,974
2020-02-121,9001,9211,8901,9191,217,1001,919
2020-02-101,8701,9151,8581,9131,297,9001,913
2020-02-071,9061,9111,8671,874613,6001,874
2020-02-061,8951,9191,8811,8891,751,1001,889
2020-02-051,8881,8891,8401,8551,588,1001,855
2020-02-041,8451,8871,8091,8771,824,1001,877
2020-02-031,7891,9241,7771,9041,968,5001,904
2020-01-311,8881,9051,8231,8363,259,4001,836
2020-01-301,9371,9441,8871,9021,272,1001,902
2020-01-291,9221,9361,8961,9341,158,8001,934
2020-01-281,8591,9661,8451,9442,313,0001,944
2020-01-271,9161,9161,8711,8721,232,1001,872
2020-01-241,9361,9571,9301,956666,6001,956
2020-01-231,9511,9551,9231,926537,7001,926
2020-01-221,9561,9571,9351,950829,2001,950
2020-01-211,9451,9641,9371,957829,5001,957
2020-01-201,9521,9721,9421,945769,7001,945
2020-01-171,9151,9531,9061,9461,090,2001,946
2020-01-161,9061,9091,8751,8921,108,3001,892
2020-01-151,9501,9531,9231,9391,230,0001,939
2020-01-141,9111,9281,8891,9191,335,3001,919
2020-01-101,8641,8871,8641,875848,1001,875
2020-01-091,8891,8931,8621,875891,6001,875
2020-01-081,8831,9001,8401,8701,120,2001,870
2020-01-071,8891,9141,8821,912818,0001,912
2020-01-061,8511,8751,8341,8741,178,1001,874

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