LIXIL(5938)の株価時系列情報
LIXIL(5938)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1999/12/30 | 1,840 | 1,840 | 1,820 | 1,835 | 24,000 |
1999/12/29 | 1,850 | 1,860 | 1,810 | 1,830 | 75,000 |
1999/12/28 | 1,879 | 1,879 | 1,856 | 1,856 | 39,000 |
1999/12/27 | 2,050 | 2,050 | 1,900 | 1,969 | 238,000 |
1999/12/24 | 1,863 | 1,863 | 1,830 | 1,860 | 186,000 |
1999/12/22 | 1,931 | 1,931 | 1,861 | 1,873 | 108,000 |
1999/12/21 | 1,928 | 1,928 | 1,900 | 1,907 | 106,000 |
1999/12/20 | 1,949 | 1,949 | 1,925 | 1,930 | 165,000 |
1999/12/17 | 1,943 | 1,950 | 1,930 | 1,949 | 290,000 |
1999/12/16 | 1,989 | 1,989 | 1,920 | 1,943 | 207,000 |
1999/12/15 | 1,990 | 1,990 | 1,975 | 1,989 | 247,000 |
1999/12/14 | 1,910 | 1,920 | 1,850 | 1,900 | 240,000 |
1999/12/13 | 2,030 | 2,030 | 1,910 | 1,910 | 287,000 |
1999/12/10 | 2,085 | 2,085 | 1,970 | 2,030 | 583,000 |
1999/12/09 | 1,920 | 2,050 | 1,890 | 2,050 | 612,000 |
1999/12/08 | 1,890 | 1,946 | 1,870 | 1,901 | 423,000 |
1999/12/07 | 1,790 | 1,850 | 1,780 | 1,840 | 506,000 |
1999/12/06 | 1,920 | 1,920 | 1,833 | 1,850 | 634,000 |
1999/12/03 | 1,910 | 1,980 | 1,908 | 1,966 | 436,000 |
1999/12/02 | 1,921 | 1,945 | 1,919 | 1,940 | 700,000 |
1999/12/01 | 1,865 | 1,956 | 1,835 | 1,950 | 499,000 |
1999/11/30 | 1,790 | 1,880 | 1,790 | 1,835 | 401,000 |
1999/11/29 | 1,811 | 1,829 | 1,731 | 1,814 | 671,000 |
1999/11/26 | 1,919 | 1,970 | 1,871 | 1,871 | 315,000 |
1999/11/25 | 1,979 | 1,979 | 1,894 | 1,919 | 238,000 |
1999/11/24 | 2,040 | 2,040 | 1,971 | 1,982 | 371,000 |
1999/11/22 | 2,180 | 2,180 | 2,055 | 2,055 | 229,000 |
1999/11/19 | 2,195 | 2,220 | 2,050 | 2,220 | 314,000 |
1999/11/18 | 2,150 | 2,200 | 2,125 | 2,200 | 310,000 |
1999/11/17 | 2,030 | 2,080 | 2,000 | 2,070 | 324,000 |
1999/11/16 | 1,940 | 2,050 | 1,940 | 2,030 | 340,000 |
1999/11/15 | 1,980 | 2,040 | 1,910 | 1,910 | 345,000 |
1999/11/12 | 2,085 | 2,140 | 2,010 | 2,045 | 236,000 |
1999/11/11 | 2,190 | 2,200 | 2,110 | 2,165 | 240,000 |
1999/11/10 | 2,110 | 2,200 | 2,095 | 2,200 | 173,000 |
1999/11/09 | 2,085 | 2,140 | 2,085 | 2,125 | 184,000 |
1999/11/08 | 2,120 | 2,145 | 2,060 | 2,085 | 484,000 |
1999/11/05 | 2,125 | 2,175 | 2,050 | 2,125 | 386,000 |
1999/11/04 | 2,285 | 2,325 | 2,100 | 2,105 | 445,000 |
1999/11/02 | 2,320 | 2,320 | 2,080 | 2,205 | 247,000 |
1999/11/01 | 2,350 | 2,350 | 2,285 | 2,300 | 162,000 |
1999/10/29 | 2,230 | 2,350 | 2,205 | 2,335 | 557,000 |
1999/10/28 | 2,095 | 2,120 | 1,970 | 2,000 | 658,000 |
1999/10/27 | 2,300 | 2,320 | 2,125 | 2,135 | 273,000 |
1999/10/26 | 2,340 | 2,340 | 2,265 | 2,300 | 203,000 |
1999/10/25 | 2,335 | 2,340 | 2,305 | 2,315 | 156,000 |
1999/10/22 | 2,425 | 2,425 | 2,390 | 2,415 | 170,000 |
1999/10/21 | 2,420 | 2,425 | 2,360 | 2,400 | 229,000 |
1999/10/20 | 2,400 | 2,430 | 2,400 | 2,405 | 220,000 |
1999/10/19 | 2,420 | 2,470 | 2,360 | 2,415 | 212,000 |
1999/10/18 | 2,390 | 2,460 | 2,390 | 2,420 | 198,000 |
1999/10/15 | 2,315 | 2,450 | 2,315 | 2,430 | 239,000 |
1999/10/14 | 2,300 | 2,380 | 2,300 | 2,380 | 244,000 |
1999/10/13 | 2,365 | 2,365 | 2,300 | 2,300 | 192,000 |
1999/10/12 | 2,330 | 2,350 | 2,310 | 2,325 | 132,000 |
1999/10/08 | 2,355 | 2,360 | 2,310 | 2,350 | 212,000 |
1999/10/07 | 2,360 | 2,400 | 2,350 | 2,390 | 240,000 |
1999/10/06 | 2,400 | 2,400 | 2,300 | 2,300 | 303,000 |
1999/10/05 | 2,415 | 2,440 | 2,380 | 2,395 | 188,000 |
1999/10/04 | 2,475 | 2,475 | 2,385 | 2,400 | 159,000 |
1999/10/01 | 2,410 | 2,475 | 2,390 | 2,395 | 212,000 |
1999/09/30 | 2,420 | 2,490 | 2,415 | 2,490 | 344,000 |
1999/09/29 | 2,380 | 2,420 | 2,360 | 2,395 | 100,000 |
1999/09/28 | 2,430 | 2,435 | 2,375 | 2,420 | 87,000 |
1999/09/27 | 2,345 | 2,360 | 2,330 | 2,350 | 187,000 |
1999/09/24 | 2,300 | 2,340 | 2,300 | 2,320 | 428,000 |
1999/09/22 | 2,580 | 2,590 | 2,485 | 2,490 | 428,000 |
1999/09/21 | 2,580 | 2,620 | 2,530 | 2,620 | 255,000 |
1999/09/20 | 2,590 | 2,595 | 2,540 | 2,580 | 529,000 |
1999/09/17 | 2,645 | 2,645 | 2,580 | 2,610 | 586,000 |
1999/09/16 | 2,680 | 2,720 | 2,650 | 2,685 | 452,000 |
1999/09/14 | 2,745 | 2,770 | 2,655 | 2,710 | 579,000 |
1999/09/13 | 2,630 | 2,780 | 2,615 | 2,780 | 632,000 |
1999/09/10 | 2,540 | 2,655 | 2,500 | 2,615 | 943,000 |
1999/09/09 | 2,540 | 2,540 | 2,430 | 2,465 | 478,000 |
1999/09/08 | 2,430 | 2,430 | 2,370 | 2,380 | 178,000 |
1999/09/07 | 2,450 | 2,450 | 2,390 | 2,435 | 258,000 |
1999/09/06 | 2,470 | 2,475 | 2,450 | 2,455 | 213,000 |
1999/09/03 | 2,400 | 2,465 | 2,400 | 2,430 | 248,000 |
1999/09/02 | 2,420 | 2,420 | 2,345 | 2,355 | 298,000 |
1999/09/01 | 2,275 | 2,340 | 2,275 | 2,300 | 369,000 |
1999/08/31 | 2,305 | 2,320 | 2,250 | 2,250 | 355,000 |
1999/08/30 | 2,340 | 2,380 | 2,315 | 2,340 | 115,000 |
1999/08/27 | 2,360 | 2,385 | 2,335 | 2,340 | 294,000 |
1999/08/26 | 2,385 | 2,395 | 2,360 | 2,360 | 326,000 |
1999/08/25 | 2,480 | 2,480 | 2,400 | 2,450 | 133,000 |
1999/08/24 | 2,520 | 2,520 | 2,475 | 2,500 | 144,000 |
1999/08/23 | 2,500 | 2,580 | 2,485 | 2,530 | 291,000 |
1999/08/20 | 2,405 | 2,460 | 2,405 | 2,420 | 160,000 |
1999/08/19 | 2,405 | 2,410 | 2,395 | 2,405 | 103,000 |
1999/08/18 | 2,430 | 2,450 | 2,410 | 2,445 | 208,000 |
1999/08/17 | 2,420 | 2,450 | 2,410 | 2,430 | 258,000 |
1999/08/16 | 2,475 | 2,485 | 2,470 | 2,470 | 137,000 |
1999/08/13 | 2,450 | 2,480 | 2,430 | 2,460 | 359,000 |
1999/08/12 | 2,400 | 2,520 | 2,400 | 2,520 | 144,000 |
1999/08/11 | 2,485 | 2,485 | 2,350 | 2,360 | 372,000 |
1999/08/10 | 2,510 | 2,550 | 2,450 | 2,465 | 186,000 |
1999/08/09 | 2,520 | 2,550 | 2,515 | 2,550 | 184,000 |
1999/08/06 | 2,505 | 2,525 | 2,490 | 2,525 | 178,000 |
1999/08/05 | 2,560 | 2,560 | 2,450 | 2,510 | 115,000 |
1999/08/04 | 2,565 | 2,570 | 2,480 | 2,520 | 207,000 |
1999/08/03 | 2,640 | 2,640 | 2,565 | 2,580 | 141,000 |
1999/08/02 | 2,590 | 2,620 | 2,580 | 2,600 | 136,000 |
1999/07/30 | 2,550 | 2,640 | 2,550 | 2,630 | 108,000 |
1999/07/29 | 2,650 | 2,650 | 2,530 | 2,590 | 159,000 |
1999/07/28 | 2,570 | 2,590 | 2,550 | 2,565 | 110,000 |
1999/07/27 | 2,620 | 2,620 | 2,550 | 2,550 | 176,000 |
1999/07/26 | 2,625 | 2,625 | 2,550 | 2,590 | 380,000 |
1999/07/23 | 2,580 | 2,640 | 2,575 | 2,585 | 513,000 |
1999/07/22 | 2,790 | 2,790 | 2,680 | 2,730 | 773,000 |
1999/07/21 | 2,700 | 2,820 | 2,700 | 2,795 | 612,000 |
1999/07/19 | 2,700 | 2,710 | 2,685 | 2,705 | 356,000 |
1999/07/16 | 2,810 | 2,810 | 2,725 | 2,725 | 384,000 |
1999/07/15 | 2,760 | 2,820 | 2,750 | 2,785 | 286,000 |
1999/07/14 | 2,760 | 2,820 | 2,700 | 2,820 | 378,000 |
1999/07/13 | 2,740 | 2,820 | 2,700 | 2,745 | 798,000 |
1999/07/12 | 2,730 | 2,730 | 2,660 | 2,660 | 435,000 |
1999/07/09 | 2,655 | 2,780 | 2,655 | 2,735 | 1,399,000 |
1999/07/08 | 2,475 | 2,620 | 2,465 | 2,615 | 859,000 |
1999/07/07 | 2,465 | 2,490 | 2,450 | 2,475 | 184,000 |
1999/07/06 | 2,430 | 2,430 | 2,400 | 2,415 | 268,000 |
1999/07/05 | 2,455 | 2,470 | 2,430 | 2,430 | 303,000 |
1999/07/02 | 2,450 | 2,465 | 2,420 | 2,430 | 691,000 |
1999/07/01 | 2,405 | 2,455 | 2,370 | 2,425 | 328,000 |
1999/06/30 | 2,395 | 2,400 | 2,320 | 2,325 | 260,000 |
1999/06/29 | 2,370 | 2,400 | 2,360 | 2,395 | 243,000 |
1999/06/28 | 2,350 | 2,380 | 2,350 | 2,365 | 205,000 |
1999/06/25 | 2,340 | 2,360 | 2,335 | 2,345 | 220,000 |
1999/06/24 | 2,380 | 2,380 | 2,320 | 2,340 | 365,000 |
1999/06/23 | 2,430 | 2,435 | 2,330 | 2,330 | 274,000 |
1999/06/22 | 2,510 | 2,515 | 2,420 | 2,435 | 397,000 |
1999/06/21 | 2,490 | 2,500 | 2,465 | 2,500 | 206,000 |
1999/06/18 | 2,465 | 2,470 | 2,435 | 2,460 | 207,000 |
1999/06/17 | 2,450 | 2,470 | 2,445 | 2,455 | 236,000 |
1999/06/16 | 2,430 | 2,470 | 2,420 | 2,445 | 386,000 |
1999/06/15 | 2,420 | 2,430 | 2,350 | 2,370 | 398,000 |
1999/06/14 | 2,410 | 2,410 | 2,260 | 2,260 | 181,000 |
1999/06/11 | 2,390 | 2,420 | 2,320 | 2,330 | 535,000 |
1999/06/10 | 2,390 | 2,390 | 2,350 | 2,380 | 113,000 |
1999/06/09 | 2,340 | 2,395 | 2,340 | 2,375 | 71,000 |
1999/06/08 | 2,395 | 2,395 | 2,315 | 2,365 | 201,000 |
1999/06/07 | 2,340 | 2,430 | 2,335 | 2,400 | 181,000 |
1999/06/04 | 2,340 | 2,345 | 2,265 | 2,300 | 198,000 |
1999/06/03 | 2,340 | 2,365 | 2,340 | 2,345 | 123,000 |
1999/06/02 | 2,400 | 2,400 | 2,335 | 2,365 | 152,000 |
1999/06/01 | 2,350 | 2,370 | 2,330 | 2,365 | 110,000 |
1999/05/31 | 2,360 | 2,385 | 2,310 | 2,310 | 133,000 |
1999/05/28 | 2,350 | 2,360 | 2,320 | 2,325 | 166,000 |
1999/05/27 | 2,430 | 2,430 | 2,380 | 2,390 | 115,000 |
1999/05/26 | 2,450 | 2,450 | 2,350 | 2,440 | 430,000 |
1999/05/25 | 2,445 | 2,495 | 2,415 | 2,490 | 399,000 |
1999/05/24 | 2,400 | 2,460 | 2,375 | 2,460 | 261,000 |
1999/05/21 | 2,390 | 2,410 | 2,375 | 2,385 | 365,000 |
1999/05/20 | 2,365 | 2,365 | 2,320 | 2,350 | 306,000 |
1999/05/19 | 2,285 | 2,340 | 2,285 | 2,340 | 500,000 |
1999/05/18 | 2,350 | 2,400 | 2,345 | 2,380 | 456,000 |
1999/05/17 | 2,280 | 2,345 | 2,265 | 2,345 | 258,000 |
1999/05/14 | 2,370 | 2,410 | 2,320 | 2,320 | 332,000 |
1999/05/13 | 2,390 | 2,390 | 2,330 | 2,330 | 282,000 |
1999/05/12 | 2,350 | 2,400 | 2,280 | 2,400 | 388,000 |
1999/05/11 | 2,350 | 2,355 | 2,250 | 2,250 | 213,000 |
1999/05/10 | 2,410 | 2,440 | 2,310 | 2,340 | 476,000 |
1999/05/07 | 2,325 | 2,370 | 2,325 | 2,370 | 914,000 |
1999/05/06 | 2,295 | 2,330 | 2,280 | 2,325 | 735,000 |
1999/04/30 | 2,240 | 2,240 | 2,210 | 2,215 | 217,000 |
1999/04/28 | 2,200 | 2,240 | 2,200 | 2,220 | 419,000 |
1999/04/27 | 2,180 | 2,190 | 2,160 | 2,190 | 355,000 |
1999/04/26 | 2,150 | 2,180 | 2,130 | 2,180 | 368,000 |
1999/04/23 | 2,190 | 2,200 | 2,150 | 2,160 | 381,000 |
1999/04/22 | 2,300 | 2,300 | 2,205 | 2,220 | 311,000 |
1999/04/21 | 2,290 | 2,295 | 2,240 | 2,285 | 378,000 |
1999/04/20 | 2,260 | 2,270 | 2,250 | 2,265 | 325,000 |
1999/04/19 | 2,290 | 2,290 | 2,240 | 2,290 | 315,000 |
1999/04/16 | 2,110 | 2,250 | 2,110 | 2,250 | 633,000 |
1999/04/15 | 2,100 | 2,125 | 2,090 | 2,095 | 376,000 |
1999/04/14 | 2,170 | 2,170 | 2,130 | 2,130 | 500,000 |
1999/04/13 | 2,220 | 2,230 | 2,170 | 2,170 | 311,000 |
1999/04/12 | 2,215 | 2,220 | 2,205 | 2,205 | 186,000 |
1999/04/09 | 2,280 | 2,295 | 2,225 | 2,225 | 518,000 |
1999/04/08 | 2,340 | 2,340 | 2,280 | 2,280 | 651,000 |
1999/04/07 | 2,315 | 2,330 | 2,275 | 2,330 | 193,000 |
1999/04/06 | 2,290 | 2,325 | 2,210 | 2,325 | 335,000 |
1999/04/05 | 2,310 | 2,340 | 2,280 | 2,290 | 139,000 |
1999/04/02 | 2,300 | 2,335 | 2,300 | 2,320 | 356,000 |
1999/04/01 | 2,185 | 2,320 | 2,180 | 2,250 | 492,000 |
1999/03/31 | 2,245 | 2,245 | 2,190 | 2,190 | 211,000 |
1999/03/30 | 2,200 | 2,205 | 2,175 | 2,195 | 204,000 |
1999/03/29 | 2,195 | 2,210 | 2,125 | 2,175 | 332,000 |
1999/03/26 | 2,170 | 2,230 | 2,155 | 2,195 | 251,000 |
1999/03/25 | 2,150 | 2,165 | 2,140 | 2,165 | 340,000 |
1999/03/24 | 2,050 | 2,145 | 2,040 | 2,090 | 169,000 |
1999/03/23 | 2,175 | 2,175 | 2,075 | 2,130 | 247,000 |
1999/03/19 | 2,140 | 2,160 | 2,075 | 2,150 | 443,000 |
1999/03/18 | 2,175 | 2,175 | 2,130 | 2,150 | 592,000 |
1999/03/17 | 2,130 | 2,165 | 2,130 | 2,165 | 550,000 |
1999/03/16 | 2,060 | 2,115 | 2,060 | 2,115 | 885,000 |
1999/03/15 | 1,989 | 2,045 | 1,986 | 2,035 | 846,000 |
1999/03/12 | 1,987 | 1,987 | 1,951 | 1,969 | 384,000 |
1999/03/11 | 1,952 | 1,961 | 1,935 | 1,938 | 606,000 |
1999/03/10 | 1,929 | 1,945 | 1,929 | 1,940 | 767,000 |
1999/03/09 | 1,920 | 1,921 | 1,910 | 1,920 | 259,000 |
1999/03/08 | 1,935 | 1,935 | 1,920 | 1,920 | 348,000 |
1999/03/05 | 1,935 | 1,945 | 1,925 | 1,935 | 612,000 |
1999/03/04 | 1,910 | 1,950 | 1,910 | 1,934 | 249,000 |
1999/03/03 | 1,901 | 1,910 | 1,856 | 1,910 | 363,000 |
1999/03/02 | 1,940 | 1,943 | 1,900 | 1,929 | 274,000 |
1999/03/01 | 1,920 | 1,949 | 1,908 | 1,929 | 236,000 |
1999/02/26 | 1,870 | 1,920 | 1,870 | 1,900 | 238,000 |
1999/02/25 | 1,922 | 1,939 | 1,890 | 1,900 | 730,000 |
1999/02/24 | 1,910 | 1,940 | 1,910 | 1,940 | 334,000 |
1999/02/23 | 1,920 | 1,940 | 1,915 | 1,933 | 636,000 |
1999/02/22 | 1,963 | 1,975 | 1,912 | 1,950 | 526,000 |
1999/02/19 | 2,050 | 2,050 | 1,985 | 1,993 | 346,000 |
1999/02/18 | 2,040 | 2,050 | 2,015 | 2,050 | 97,000 |
1999/02/17 | 2,050 | 2,070 | 2,025 | 2,050 | 221,000 |
1999/02/16 | 1,974 | 2,060 | 1,974 | 2,060 | 166,000 |
1999/02/15 | 1,938 | 1,970 | 1,938 | 1,970 | 137,000 |
1999/02/12 | 2,035 | 2,035 | 1,980 | 1,998 | 232,000 |
1999/02/10 | 2,030 | 2,035 | 2,000 | 2,025 | 354,000 |
1999/02/09 | 2,090 | 2,095 | 2,050 | 2,050 | 218,000 |
1999/02/08 | 2,120 | 2,120 | 2,080 | 2,085 | 71,000 |
1999/02/05 | 2,045 | 2,140 | 2,045 | 2,140 | 145,000 |
1999/02/04 | 2,090 | 2,140 | 2,075 | 2,085 | 160,000 |
1999/02/03 | 2,110 | 2,130 | 2,090 | 2,120 | 217,000 |
1999/02/02 | 2,100 | 2,110 | 2,100 | 2,110 | 225,000 |
1999/02/01 | 2,080 | 2,100 | 2,075 | 2,100 | 182,000 |
1999/01/29 | 2,085 | 2,085 | 2,060 | 2,080 | 253,000 |
1999/01/28 | 2,060 | 2,080 | 2,030 | 2,060 | 261,000 |
1999/01/27 | 2,070 | 2,070 | 2,050 | 2,055 | 257,000 |
1999/01/26 | 2,100 | 2,100 | 2,075 | 2,090 | 219,000 |
1999/01/25 | 2,065 | 2,090 | 2,045 | 2,070 | 136,000 |
1999/01/22 | 2,090 | 2,100 | 2,090 | 2,090 | 258,000 |
1999/01/21 | 2,070 | 2,090 | 2,060 | 2,080 | 281,000 |
1999/01/20 | 2,140 | 2,140 | 2,100 | 2,130 | 317,000 |
1999/01/19 | 2,165 | 2,165 | 2,135 | 2,140 | 304,000 |
1999/01/18 | 2,130 | 2,165 | 2,105 | 2,165 | 100,000 |
1999/01/14 | 2,100 | 2,145 | 2,090 | 2,145 | 164,000 |
1999/01/13 | 2,035 | 2,095 | 2,035 | 2,080 | 362,000 |
1999/01/12 | 2,040 | 2,080 | 2,040 | 2,055 | 608,000 |
1999/01/11 | 2,120 | 2,195 | 2,120 | 2,160 | 217,000 |
1999/01/08 | 2,120 | 2,125 | 2,080 | 2,120 | 181,000 |
1999/01/07 | 2,210 | 2,220 | 2,140 | 2,140 | 282,000 |
1999/01/06 | 2,110 | 2,130 | 2,100 | 2,130 | 272,000 |
1999/01/05 | 2,155 | 2,160 | 2,070 | 2,110 | 198,000 |
1999/01/04 | 2,260 | 2,260 | 2,150 | 2,150 | 76,000 |