5938 (株)LIXIL の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,008	2,022	2,000	2,001	596,500	2,001
2022-12-29	2,006	2,007	1,989	1,992	722,300	1,992
2022-12-28	2,010	2,042	2,007	2,030	749,700	2,030
2022-12-27	2,024	2,025	1,998	2,012	350,100	2,012
2022-12-26	2,031	2,031	1,994	2,004	580,000	2,004
2022-12-23	1,992	2,005	1,989	2,000	537,800	2,000
2022-12-22	2,000	2,008	1,986	2,003	951,300	2,003
2022-12-21	2,001	2,026	1,989	1,997	964,000	1,997
2022-12-20	2,020	2,033	1,993	2,019	1,106,300	2,019
2022-12-19	2,013	2,042	2,012	2,034	650,100	2,034
2022-12-16	2,010	2,045	1,996	2,020	1,525,800	2,020
2022-12-15	2,061	2,076	2,042	2,042	1,283,600	2,042
2022-12-14	2,050	2,082	2,049	2,068	1,402,300	2,068
2022-12-13	2,103	2,118	2,095	2,095	660,500	2,095
2022-12-12	2,098	2,098	2,062	2,065	1,015,100	2,065
2022-12-09	2,060	2,106	2,059	2,099	791,100	2,099
2022-12-08	2,064	2,094	2,045	2,091	1,139,000	2,091
2022-12-07	2,053	2,085	2,051	2,061	1,277,800	2,061
2022-12-06	2,098	2,111	2,077	2,077	918,700	2,077
2022-12-05	2,096	2,138	2,091	2,117	933,600	2,117
2022-12-02	2,097	2,115	2,075	2,110	1,131,200	2,110
2022-12-01	2,124	2,135	2,099	2,102	1,031,600	2,102
2022-11-30	2,077	2,127	2,064	2,109	3,904,100	2,109
2022-11-29	2,088	2,093	2,071	2,082	1,332,300	2,082
2022-11-28	2,157	2,157	2,102	2,121	1,073,800	2,121
2022-11-25	2,155	2,167	2,144	2,145	858,300	2,145
2022-11-24	2,182	2,186	2,149	2,165	1,071,000	2,165
2022-11-22	2,135	2,157	2,122	2,135	1,155,200	2,135
2022-11-21	2,190	2,190	2,113	2,118	1,437,000	2,118
2022-11-18	2,125	2,167	2,125	2,166	1,153,800	2,166
2022-11-17	2,143	2,154	2,125	2,148	1,063,500	2,148
2022-11-16	2,137	2,144	2,101	2,133	1,192,300	2,133
2022-11-15	2,147	2,150	2,121	2,144	1,270,000	2,144
2022-11-14	2,099	2,172	2,089	2,143	1,869,800	2,143
2022-11-11	2,047	2,102	2,043	2,100	2,282,400	2,100
2022-11-10	2,017	2,022	1,980	1,981	1,237,400	1,981
2022-11-09	1,991	2,015	1,981	2,008	1,535,400	2,008
2022-11-08	1,960	1,973	1,946	1,968	1,093,200	1,968
2022-11-07	1,942	1,974	1,932	1,943	1,576,100	1,943
2022-11-04	1,926	1,926	1,881	1,904	3,210,700	1,904
2022-11-02	2,000	2,014	1,974	1,977	3,009,200	1,977
2022-11-01	2,061	2,065	2,001	2,007	5,416,500	2,007
2022-10-31	2,261	2,261	2,222	2,251	1,424,500	2,251
2022-10-28	2,205	2,238	2,192	2,222	3,063,700	2,222
2022-10-27	2,227	2,238	2,213	2,233	848,700	2,233
2022-10-26	2,220	2,260	2,215	2,241	1,283,100	2,241
2022-10-25	2,170	2,201	2,162	2,186	1,406,400	2,186
2022-10-24	2,182	2,192	2,144	2,157	1,089,900	2,157
2022-10-21	2,150	2,172	2,139	2,159	1,128,600	2,159
2022-10-20	2,168	2,187	2,154	2,166	964,300	2,166
2022-10-19	2,180	2,222	2,180	2,213	641,900	2,213
2022-10-18	2,215	2,215	2,174	2,197	748,600	2,197
2022-10-17	2,178	2,200	2,162	2,178	670,100	2,178
2022-10-14	2,210	2,225	2,177	2,210	852,500	2,210
2022-10-13	2,178	2,190	2,156	2,160	764,200	2,160
2022-10-12	2,207	2,218	2,188	2,197	679,700	2,197
2022-10-11	2,201	2,231	2,189	2,219	1,121,700	2,219
2022-10-07	2,219	2,256	2,211	2,232	908,900	2,232
2022-10-06	2,272	2,300	2,269	2,269	952,500	2,269
2022-10-05	2,281	2,301	2,261	2,279	1,189,700	2,279
2022-10-04	2,248	2,280	2,232	2,268	1,250,000	2,268
2022-10-03	2,146	2,196	2,123	2,182	1,979,000	2,182
2022-09-30	2,127	2,153	2,106	2,119	1,433,700	2,119
2022-09-29	2,125	2,155	2,112	2,145	3,924,300	2,145
2022-09-28	2,160	2,180	2,119	2,149	1,384,400	2,149
2022-09-27	2,171	2,198	2,150	2,150	1,395,700	2,150
2022-09-26	2,207	2,207	2,152	2,165	1,674,800	2,165
2022-09-22	2,227	2,237	2,203	2,225	1,209,300	2,225
2022-09-21	2,279	2,284	2,240	2,248	1,879,100	2,248
2022-09-20	2,318	2,336	2,302	2,329	992,500	2,329
2022-09-16	2,299	2,324	2,294	2,307	1,185,000	2,307
2022-09-15	2,320	2,321	2,288	2,298	718,100	2,298
2022-09-14	2,290	2,325	2,272	2,305	1,361,300	2,305
2022-09-13	2,389	2,398	2,369	2,385	664,500	2,385
2022-09-12	2,403	2,420	2,361	2,380	881,800	2,380
2022-09-09	2,353	2,387	2,350	2,385	1,048,900	2,385
2022-09-08	2,317	2,379	2,314	2,378	1,113,200	2,378
2022-09-07	2,318	2,324	2,287	2,296	990,500	2,296
2022-09-06	2,378	2,383	2,331	2,339	768,400	2,339
2022-09-05	2,374	2,391	2,346	2,377	695,800	2,377
2022-09-02	2,393	2,399	2,362	2,373	1,162,000	2,373
2022-09-01	2,390	2,436	2,374	2,405	1,155,200	2,405
2022-08-31	2,414	2,442	2,407	2,439	1,830,700	2,439
2022-08-30	2,463	2,480	2,454	2,466	648,400	2,466
2022-08-29	2,479	2,488	2,447	2,470	1,085,500	2,470
2022-08-26	2,620	2,622	2,563	2,563	865,300	2,563
2022-08-25	2,572	2,638	2,565	2,609	958,900	2,609
2022-08-24	2,551	2,560	2,529	2,531	809,700	2,531
2022-08-23	2,590	2,610	2,548	2,554	833,900	2,554
2022-08-22	2,590	2,622	2,588	2,622	404,000	2,622
2022-08-19	2,648	2,653	2,616	2,624	393,100	2,624
2022-08-18	2,624	2,648	2,613	2,628	466,600	2,628
2022-08-17	2,598	2,647	2,584	2,646	764,700	2,646
2022-08-16	2,605	2,613	2,563	2,592	586,300	2,592
2022-08-15	2,646	2,648	2,615	2,641	339,600	2,641
2022-08-12	2,600	2,642	2,595	2,626	851,000	2,626
2022-08-10	2,536	2,567	2,506	2,563	768,100	2,563
2022-08-09	2,517	2,559	2,514	2,530	499,100	2,530
2022-08-08	2,500	2,529	2,498	2,513	635,800	2,513
2022-08-05	2,487	2,532	2,473	2,522	718,100	2,522
2022-08-04	2,520	2,524	2,492	2,506	960,600	2,506
2022-08-03	2,448	2,509	2,444	2,500	1,172,500	2,500
2022-08-02	2,572	2,589	2,462	2,463	1,523,700	2,463
2022-08-01	2,502	2,606	2,502	2,562	2,297,300	2,562
2022-07-29	2,756	2,763	2,724	2,738	890,700	2,738
2022-07-28	2,739	2,740	2,689	2,730	873,000	2,730
2022-07-27	2,724	2,733	2,701	2,714	711,600	2,714
2022-07-26	2,757	2,759	2,732	2,740	600,900	2,740
2022-07-25	2,774	2,785	2,756	2,766	561,200	2,766
2022-07-22	2,758	2,787	2,756	2,779	578,100	2,779
2022-07-21	2,734	2,775	2,729	2,773	595,600	2,773
2022-07-20	2,705	2,753	2,701	2,750	856,000	2,750
2022-07-19	2,642	2,663	2,618	2,654	666,200	2,654
2022-07-15	2,634	2,649	2,586	2,632	726,100	2,632
2022-07-14	2,627	2,657	2,607	2,609	733,000	2,609
2022-07-13	2,664	2,665	2,633	2,644	645,000	2,644
2022-07-12	2,706	2,716	2,617	2,619	825,900	2,619
2022-07-11	2,728	2,758	2,694	2,710	917,200	2,710
2022-07-08	2,711	2,742	2,665	2,696	1,598,500	2,696
2022-07-07	2,681	2,691	2,638	2,691	1,085,900	2,691
2022-07-06	2,582	2,644	2,580	2,642	991,300	2,642
2022-07-05	2,595	2,622	2,542	2,613	1,056,300	2,613
2022-07-04	2,580	2,596	2,547	2,584	788,500	2,584
2022-07-01	2,586	2,607	2,523	2,536	1,486,400	2,536
2022-06-30	2,532	2,545	2,500	2,540	1,118,000	2,540
2022-06-29	2,571	2,575	2,540	2,542	1,632,500	2,542
2022-06-28	2,571	2,596	2,554	2,596	706,400	2,596
2022-06-27	2,567	2,588	2,549	2,567	876,400	2,567
2022-06-24	2,494	2,520	2,470	2,517	770,300	2,517
2022-06-23	2,456	2,503	2,456	2,486	814,000	2,486
2022-06-22	2,500	2,519	2,455	2,455	914,500	2,455
2022-06-21	2,471	2,499	2,446	2,484	758,100	2,484
2022-06-20	2,512	2,512	2,447	2,465	742,100	2,465
2022-06-17	2,462	2,484	2,434	2,462	1,601,900	2,462
2022-06-16	2,572	2,589	2,520	2,532	1,118,800	2,532
2022-06-15	2,523	2,547	2,502	2,533	982,300	2,533
2022-06-14	2,481	2,548	2,475	2,537	1,097,900	2,537
2022-06-13	2,482	2,531	2,482	2,531	780,800	2,531
2022-06-10	2,538	2,568	2,529	2,551	1,066,800	2,551
2022-06-09	2,550	2,577	2,542	2,563	836,400	2,563
2022-06-08	2,539	2,593	2,539	2,589	1,149,200	2,589
2022-06-07	2,497	2,519	2,481	2,491	846,100	2,491
2022-06-06	2,453	2,479	2,437	2,474	843,500	2,474
2022-06-03	2,510	2,519	2,467	2,487	908,900	2,487
2022-06-02	2,512	2,515	2,451	2,469	1,015,700	2,469
2022-06-01	2,490	2,515	2,462	2,511	1,144,600	2,511
2022-05-31	2,543	2,543	2,450	2,459	5,206,500	2,459
2022-05-30	2,547	2,584	2,542	2,550	1,931,600	2,550
2022-05-27	2,548	2,563	2,512	2,521	1,056,700	2,521
2022-05-26	2,491	2,525	2,478	2,493	1,192,700	2,493
2022-05-25	2,497	2,503	2,445	2,471	1,257,100	2,471
2022-05-24	2,508	2,519	2,487	2,497	1,017,700	2,497
2022-05-23	2,532	2,556	2,508	2,521	994,200	2,521
2022-05-20	2,488	2,496	2,437	2,482	1,289,300	2,482
2022-05-19	2,425	2,495	2,422	2,488	1,136,500	2,488
2022-05-18	2,531	2,541	2,488	2,512	1,260,400	2,512
2022-05-17	2,510	2,533	2,496	2,522	1,038,900	2,522
2022-05-16	2,585	2,588	2,495	2,518	1,172,400	2,518
2022-05-13	2,436	2,569	2,433	2,558	2,588,500	2,558
2022-05-12	2,392	2,424	2,360	2,406	1,160,200	2,406
2022-05-11	2,416	2,455	2,392	2,404	1,692,600	2,404
2022-05-10	2,303	2,444	2,280	2,433	2,174,500	2,433
2022-05-09	2,370	2,392	2,335	2,336	1,377,700	2,336
2022-05-06	2,370	2,414	2,342	2,410	1,947,300	2,410
2022-05-02	2,405	2,447	2,347	2,420	2,866,000	2,420
2022-04-28	2,242	2,295	2,229	2,294	1,569,300	2,294
2022-04-27	2,184	2,251	2,172	2,234	2,329,900	2,234
2022-04-26	2,214	2,252	2,213	2,241	1,145,100	2,241
2022-04-25	2,182	2,222	2,165	2,206	1,021,100	2,206
2022-04-22	2,247	2,266	2,216	2,232	1,392,400	2,232
2022-04-21	2,170	2,288	2,167	2,280	2,368,900	2,280
2022-04-20	2,123	2,154	2,108	2,151	1,696,500	2,151
2022-04-19	2,062	2,083	2,058	2,073	640,100	2,073
2022-04-18	2,055	2,069	2,033	2,054	621,200	2,054
2022-04-15	2,074	2,094	2,056	2,077	625,300	2,077
2022-04-14	2,109	2,120	2,098	2,110	540,300	2,110
2022-04-13	2,071	2,099	2,064	2,095	1,116,700	2,095
2022-04-12	2,105	2,122	2,061	2,071	954,200	2,071
2022-04-11	2,100	2,129	2,066	2,103	919,800	2,103
2022-04-08	2,153	2,157	2,093	2,107	1,526,900	2,107
2022-04-07	2,152	2,166	2,110	2,125	1,485,800	2,125
2022-04-06	2,247	2,247	2,189	2,201	1,551,700	2,201
2022-04-05	2,299	2,299	2,260	2,273	838,000	2,273
2022-04-04	2,287	2,303	2,271	2,298	681,300	2,298
2022-04-01	2,231	2,280	2,190	2,268	1,232,600	2,268
2022-03-31	2,303	2,308	2,277	2,290	1,271,300	2,290
2022-03-30	2,353	2,358	2,266	2,289	1,633,500	2,289
2022-03-29	2,365	2,365	2,323	2,353	1,113,500	2,353
2022-03-28	2,384	2,388	2,331	2,344	1,014,200	2,344
2022-03-25	2,456	2,459	2,389	2,397	1,304,600	2,397
2022-03-24	2,394	2,449	2,356	2,445	1,202,900	2,445
2022-03-23	2,405	2,461	2,371	2,459	1,181,800	2,459
2022-03-22	2,442	2,454	2,380	2,392	1,530,300	2,392
2022-03-18	2,439	2,480	2,420	2,461	1,536,600	2,461
2022-03-17	2,403	2,450	2,369	2,439	1,366,300	2,439
2022-03-16	2,299	2,346	2,284	2,336	1,218,800	2,336
2022-03-15	2,191	2,273	2,187	2,262	885,700	2,262
2022-03-14	2,195	2,237	2,195	2,207	771,400	2,207
2022-03-11	2,197	2,222	2,165	2,184	1,078,800	2,184
2022-03-10	2,251	2,270	2,223	2,258	1,836,400	2,258
2022-03-09	2,162	2,207	2,126	2,164	1,683,100	2,164
2022-03-08	2,162	2,231	2,150	2,170	1,332,900	2,170
2022-03-07	2,230	2,241	2,141	2,202	1,888,300	2,202
2022-03-04	2,351	2,359	2,285	2,311	1,153,600	2,311
2022-03-03	2,450	2,459	2,384	2,390	1,097,600	2,390
2022-03-02	2,522	2,534	2,390	2,391	1,384,200	2,391
2022-03-01	2,618	2,632	2,587	2,587	687,000	2,587
2022-02-28	2,569	2,576	2,525	2,555	1,216,400	2,555
2022-02-25	2,524	2,579	2,507	2,564	1,003,300	2,564
2022-02-24	2,523	2,571	2,500	2,532	807,600	2,532
2022-02-22	2,555	2,569	2,522	2,560	674,300	2,560
2022-02-21	2,552	2,615	2,537	2,600	488,900	2,600
2022-02-18	2,544	2,612	2,544	2,607	859,100	2,607
2022-02-17	2,560	2,596	2,546	2,576	753,700	2,576
2022-02-16	2,568	2,572	2,532	2,559	634,100	2,559
2022-02-15	2,563	2,567	2,502	2,518	774,400	2,518
2022-02-14	2,578	2,589	2,538	2,563	803,000	2,563
2022-02-10	2,596	2,639	2,593	2,628	942,900	2,628
2022-02-09	2,562	2,578	2,523	2,562	694,300	2,562
2022-02-08	2,533	2,575	2,513	2,518	578,600	2,518
2022-02-07	2,519	2,534	2,493	2,516	552,100	2,516
2022-02-04	2,548	2,568	2,516	2,551	814,300	2,551
2022-02-03	2,547	2,580	2,497	2,564	1,322,200	2,564
2022-02-02	2,500	2,602	2,494	2,561	1,518,400	2,561
2022-02-01	2,638	2,686	2,530	2,538	1,997,900	2,538
2022-01-31	2,563	2,634	2,531	2,609	1,303,700	2,609
2022-01-28	2,548	2,581	2,499	2,548	964,700	2,548
2022-01-27	2,595	2,610	2,478	2,498	1,064,200	2,498
2022-01-26	2,582	2,595	2,538	2,571	528,500	2,571
2022-01-25	2,656	2,663	2,536	2,577	931,900	2,577
2022-01-24	2,620	2,688	2,614	2,678	698,700	2,678
2022-01-21	2,634	2,673	2,578	2,665	892,100	2,665
2022-01-20	2,668	2,721	2,646	2,684	1,188,700	2,684
2022-01-19	2,760	2,789	2,647	2,648	1,534,900	2,648
2022-01-18	2,885	2,893	2,811	2,819	553,900	2,819
2022-01-17	2,871	2,888	2,825	2,850	648,900	2,850
2022-01-14	2,931	2,939	2,820	2,861	1,131,700	2,861
2022-01-13	3,010	3,025	2,968	2,972	702,000	2,972
2022-01-12	2,970	3,010	2,957	3,010	843,300	3,010
2022-01-11	2,948	2,957	2,887	2,932	962,000	2,932
2022-01-07	3,020	3,035	2,958	2,983	808,800	2,983
2022-01-06	3,065	3,070	2,997	3,005	517,400	3,005
2022-01-05	3,130	3,135	3,055	3,080	789,800	3,080
2022-01-04	3,135	3,135	3,075	3,080	735,900	3,080

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