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 |
---|---|---|---|---|---|
2014/12/30 | 2,561 | 2,575 | 2,548 | 2,554 | 504,900 |
2014/12/29 | 2,580 | 2,582 | 2,524 | 2,564 | 596,600 |
2014/12/26 | 2,572 | 2,585 | 2,554 | 2,583 | 452,800 |
2014/12/25 | 2,575 | 2,587 | 2,550 | 2,559 | 466,600 |
2014/12/24 | 2,604 | 2,605 | 2,567 | 2,577 | 890,400 |
2014/12/22 | 2,555 | 2,574 | 2,541 | 2,571 | 862,000 |
2014/12/19 | 2,519 | 2,539 | 2,507 | 2,539 | 927,200 |
2014/12/18 | 2,478 | 2,511 | 2,475 | 2,486 | 1,156,600 |
2014/12/17 | 2,448 | 2,465 | 2,433 | 2,435 | 1,456,500 |
2014/12/16 | 2,433 | 2,461 | 2,425 | 2,440 | 1,582,500 |
2014/12/15 | 2,467 | 2,476 | 2,440 | 2,454 | 1,370,600 |
2014/12/12 | 2,491 | 2,533 | 2,480 | 2,496 | 1,613,100 |
2014/12/11 | 2,506 | 2,524 | 2,450 | 2,513 | 2,931,800 |
2014/12/10 | 2,650 | 2,680 | 2,558 | 2,567 | 1,881,100 |
2014/12/09 | 2,634 | 2,675 | 2,621 | 2,667 | 1,096,500 |
2014/12/08 | 2,682 | 2,682 | 2,650 | 2,676 | 1,160,900 |
2014/12/05 | 2,607 | 2,636 | 2,603 | 2,633 | 863,300 |
2014/12/04 | 2,622 | 2,640 | 2,598 | 2,607 | 894,300 |
2014/12/03 | 2,592 | 2,626 | 2,591 | 2,600 | 1,334,500 |
2014/12/02 | 2,550 | 2,582 | 2,516 | 2,571 | 1,196,000 |
2014/12/01 | 2,524 | 2,577 | 2,504 | 2,577 | 1,687,500 |
2014/11/28 | 2,468 | 2,524 | 2,468 | 2,524 | 1,397,800 |
2014/11/27 | 2,467 | 2,483 | 2,450 | 2,461 | 1,133,900 |
2014/11/26 | 2,429 | 2,476 | 2,417 | 2,466 | 1,206,500 |
2014/11/25 | 2,483 | 2,490 | 2,437 | 2,446 | 1,205,300 |
2014/11/21 | 2,425 | 2,458 | 2,424 | 2,457 | 956,400 |
2014/11/20 | 2,460 | 2,483 | 2,422 | 2,430 | 1,187,000 |
2014/11/19 | 2,440 | 2,469 | 2,427 | 2,434 | 1,281,500 |
2014/11/18 | 2,450 | 2,468 | 2,416 | 2,433 | 1,856,200 |
2014/11/17 | 2,445 | 2,454 | 2,386 | 2,400 | 2,424,800 |
2014/11/14 | 2,391 | 2,448 | 2,371 | 2,444 | 3,375,300 |
2014/11/13 | 2,352 | 2,360 | 2,326 | 2,341 | 1,162,900 |
2014/11/12 | 2,367 | 2,379 | 2,343 | 2,358 | 2,006,800 |
2014/11/11 | 2,325 | 2,346 | 2,324 | 2,330 | 1,460,300 |
2014/11/10 | 2,338 | 2,338 | 2,307 | 2,322 | 1,120,700 |
2014/11/07 | 2,330 | 2,348 | 2,323 | 2,339 | 1,261,900 |
2014/11/06 | 2,347 | 2,352 | 2,296 | 2,311 | 2,776,600 |
2014/11/05 | 2,400 | 2,402 | 2,330 | 2,355 | 4,316,500 |
2014/11/04 | 2,480 | 2,495 | 2,430 | 2,469 | 4,190,200 |
2014/10/31 | 2,341 | 2,407 | 2,320 | 2,400 | 3,527,700 |
2014/10/30 | 2,283 | 2,300 | 2,266 | 2,296 | 2,350,200 |
2014/10/29 | 2,198 | 2,263 | 2,183 | 2,258 | 1,463,800 |
2014/10/28 | 2,199 | 2,215 | 2,197 | 2,202 | 929,700 |
2014/10/27 | 2,210 | 2,225 | 2,194 | 2,200 | 2,476,400 |
2014/10/24 | 2,236 | 2,240 | 2,197 | 2,211 | 1,187,000 |
2014/10/23 | 2,203 | 2,230 | 2,188 | 2,207 | 1,380,200 |
2014/10/22 | 2,210 | 2,253 | 2,204 | 2,210 | 2,545,100 |
2014/10/21 | 2,145 | 2,198 | 2,132 | 2,155 | 2,935,300 |
2014/10/20 | 2,094 | 2,155 | 2,094 | 2,143 | 1,448,400 |
2014/10/17 | 2,100 | 2,118 | 2,063 | 2,066 | 2,530,800 |
2014/10/16 | 2,113 | 2,124 | 2,094 | 2,104 | 2,480,600 |
2014/10/15 | 2,220 | 2,299 | 2,130 | 2,163 | 4,703,500 |
2014/10/14 | 2,100 | 2,136 | 2,087 | 2,123 | 4,008,200 |
2014/10/10 | 2,142 | 2,170 | 2,134 | 2,148 | 1,486,700 |
2014/10/09 | 2,238 | 2,242 | 2,180 | 2,184 | 1,473,600 |
2014/10/08 | 2,234 | 2,245 | 2,219 | 2,226 | 1,491,200 |
2014/10/07 | 2,286 | 2,305 | 2,251 | 2,261 | 1,453,200 |
2014/10/06 | 2,302 | 2,303 | 2,271 | 2,278 | 1,139,800 |
2014/10/03 | 2,270 | 2,320 | 2,268 | 2,284 | 1,609,800 |
2014/10/02 | 2,294 | 2,301 | 2,268 | 2,270 | 1,325,700 |
2014/10/01 | 2,348 | 2,372 | 2,311 | 2,314 | 1,832,800 |
2014/09/30 | 2,383 | 2,390 | 2,321 | 2,343 | 1,834,200 |
2014/09/29 | 2,416 | 2,424 | 2,390 | 2,401 | 1,165,600 |
2014/09/26 | 2,393 | 2,421 | 2,382 | 2,403 | 1,206,600 |
2014/09/25 | 2,437 | 2,446 | 2,417 | 2,445 | 1,410,200 |
2014/09/24 | 2,331 | 2,414 | 2,331 | 2,408 | 1,979,000 |
2014/09/22 | 2,335 | 2,347 | 2,319 | 2,331 | 790,000 |
2014/09/19 | 2,302 | 2,355 | 2,298 | 2,333 | 2,134,300 |
2014/09/18 | 2,299 | 2,307 | 2,281 | 2,283 | 1,471,300 |
2014/09/17 | 2,305 | 2,310 | 2,276 | 2,277 | 2,157,800 |
2014/09/16 | 2,335 | 2,336 | 2,299 | 2,305 | 1,219,100 |
2014/09/12 | 2,335 | 2,348 | 2,321 | 2,327 | 1,989,800 |
2014/09/11 | 2,345 | 2,353 | 2,332 | 2,335 | 1,434,400 |
2014/09/10 | 2,300 | 2,344 | 2,298 | 2,335 | 2,232,200 |
2014/09/09 | 2,300 | 2,310 | 2,288 | 2,299 | 1,151,800 |
2014/09/08 | 2,300 | 2,306 | 2,284 | 2,297 | 1,366,100 |
2014/09/05 | 2,302 | 2,307 | 2,288 | 2,300 | 1,228,500 |
2014/09/04 | 2,325 | 2,329 | 2,298 | 2,302 | 1,121,800 |
2014/09/03 | 2,328 | 2,342 | 2,320 | 2,332 | 1,410,000 |
2014/09/02 | 2,297 | 2,327 | 2,292 | 2,305 | 1,782,800 |
2014/09/01 | 2,272 | 2,298 | 2,229 | 2,297 | 2,467,900 |
2014/08/29 | 2,280 | 2,309 | 2,254 | 2,302 | 2,229,800 |
2014/08/28 | 2,311 | 2,312 | 2,293 | 2,301 | 1,940,100 |
2014/08/27 | 2,283 | 2,310 | 2,283 | 2,309 | 1,900,200 |
2014/08/26 | 2,290 | 2,296 | 2,275 | 2,282 | 1,464,700 |
2014/08/25 | 2,303 | 2,304 | 2,283 | 2,289 | 1,383,400 |
2014/08/22 | 2,310 | 2,315 | 2,274 | 2,279 | 1,921,000 |
2014/08/21 | 2,332 | 2,333 | 2,299 | 2,306 | 1,716,700 |
2014/08/20 | 2,350 | 2,354 | 2,331 | 2,332 | 810,800 |
2014/08/19 | 2,350 | 2,353 | 2,332 | 2,340 | 1,738,400 |
2014/08/18 | 2,361 | 2,365 | 2,312 | 2,328 | 1,469,100 |
2014/08/15 | 2,353 | 2,398 | 2,352 | 2,384 | 1,840,400 |
2014/08/14 | 2,359 | 2,362 | 2,333 | 2,347 | 1,055,600 |
2014/08/13 | 2,355 | 2,363 | 2,335 | 2,342 | 925,100 |
2014/08/12 | 2,351 | 2,390 | 2,350 | 2,355 | 1,755,100 |
2014/08/11 | 2,308 | 2,344 | 2,298 | 2,322 | 1,591,300 |
2014/08/08 | 2,301 | 2,317 | 2,270 | 2,273 | 1,931,800 |
2014/08/07 | 2,340 | 2,343 | 2,306 | 2,333 | 1,585,600 |
2014/08/06 | 2,361 | 2,362 | 2,325 | 2,333 | 1,693,900 |
2014/08/05 | 2,390 | 2,399 | 2,334 | 2,350 | 3,822,200 |
2014/08/04 | 2,475 | 2,528 | 2,392 | 2,476 | 3,553,600 |
2014/08/01 | 2,500 | 2,506 | 2,472 | 2,485 | 1,935,200 |
2014/07/31 | 2,575 | 2,576 | 2,525 | 2,533 | 1,895,600 |
2014/07/30 | 2,550 | 2,606 | 2,527 | 2,577 | 3,008,200 |
2014/07/29 | 2,656 | 2,658 | 2,621 | 2,640 | 1,178,200 |
2014/07/28 | 2,634 | 2,673 | 2,633 | 2,657 | 1,178,700 |
2014/07/25 | 2,600 | 2,647 | 2,600 | 2,625 | 1,424,800 |
2014/07/24 | 2,578 | 2,600 | 2,531 | 2,570 | 1,927,600 |
2014/07/23 | 2,632 | 2,642 | 2,600 | 2,604 | 1,093,600 |
2014/07/22 | 2,669 | 2,678 | 2,646 | 2,648 | 639,600 |
2014/07/18 | 2,615 | 2,640 | 2,600 | 2,631 | 651,900 |
2014/07/17 | 2,638 | 2,690 | 2,637 | 2,658 | 1,135,000 |
2014/07/16 | 2,633 | 2,650 | 2,621 | 2,629 | 960,500 |
2014/07/15 | 2,659 | 2,681 | 2,632 | 2,641 | 1,087,000 |
2014/07/14 | 2,633 | 2,647 | 2,616 | 2,640 | 623,000 |
2014/07/11 | 2,610 | 2,636 | 2,605 | 2,631 | 889,300 |
2014/07/10 | 2,692 | 2,698 | 2,640 | 2,648 | 1,153,900 |
2014/07/09 | 2,682 | 2,695 | 2,656 | 2,684 | 1,515,400 |
2014/07/08 | 2,710 | 2,724 | 2,682 | 2,699 | 1,156,500 |
2014/07/07 | 2,764 | 2,769 | 2,720 | 2,725 | 1,067,900 |
2014/07/04 | 2,780 | 2,786 | 2,735 | 2,769 | 1,432,700 |
2014/07/03 | 2,800 | 2,805 | 2,714 | 2,742 | 1,763,900 |
2014/07/02 | 2,788 | 2,810 | 2,763 | 2,788 | 987,800 |
2014/07/01 | 2,737 | 2,794 | 2,731 | 2,785 | 1,319,400 |
2014/06/30 | 2,741 | 2,741 | 2,706 | 2,734 | 953,500 |
2014/06/27 | 2,802 | 2,808 | 2,716 | 2,723 | 1,352,500 |
2014/06/26 | 2,793 | 2,818 | 2,782 | 2,812 | 1,979,500 |
2014/06/25 | 2,770 | 2,796 | 2,737 | 2,743 | 1,693,200 |
2014/06/24 | 2,759 | 2,786 | 2,745 | 2,777 | 1,367,500 |
2014/06/23 | 2,716 | 2,762 | 2,710 | 2,756 | 1,519,200 |
2014/06/20 | 2,643 | 2,707 | 2,628 | 2,697 | 2,301,800 |
2014/06/19 | 2,579 | 2,647 | 2,576 | 2,643 | 1,330,300 |
2014/06/18 | 2,584 | 2,585 | 2,543 | 2,560 | 1,367,400 |
2014/06/17 | 2,601 | 2,619 | 2,573 | 2,577 | 865,800 |
2014/06/16 | 2,620 | 2,620 | 2,590 | 2,601 | 812,400 |
2014/06/13 | 2,571 | 2,623 | 2,571 | 2,616 | 1,155,100 |
2014/06/12 | 2,624 | 2,624 | 2,572 | 2,610 | 1,714,700 |
2014/06/11 | 2,671 | 2,688 | 2,642 | 2,663 | 1,159,500 |
2014/06/10 | 2,689 | 2,705 | 2,657 | 2,668 | 1,563,400 |
2014/06/09 | 2,660 | 2,672 | 2,648 | 2,660 | 843,700 |
2014/06/06 | 2,640 | 2,659 | 2,633 | 2,640 | 1,486,600 |
2014/06/05 | 2,613 | 2,650 | 2,606 | 2,631 | 1,373,700 |
2014/06/04 | 2,634 | 2,637 | 2,583 | 2,605 | 1,764,900 |
2014/06/03 | 2,699 | 2,709 | 2,654 | 2,655 | 1,264,100 |
2014/06/02 | 2,672 | 2,685 | 2,651 | 2,664 | 765,900 |
2014/05/30 | 2,670 | 2,679 | 2,620 | 2,635 | 2,177,800 |
2014/05/29 | 2,600 | 2,667 | 2,590 | 2,654 | 2,222,900 |
2014/05/28 | 2,574 | 2,615 | 2,559 | 2,606 | 1,719,100 |
2014/05/27 | 2,514 | 2,575 | 2,511 | 2,552 | 1,459,000 |
2014/05/26 | 2,485 | 2,513 | 2,473 | 2,505 | 1,338,100 |
2014/05/23 | 2,450 | 2,476 | 2,431 | 2,441 | 1,261,600 |
2014/05/22 | 2,431 | 2,460 | 2,421 | 2,447 | 840,300 |
2014/05/21 | 2,410 | 2,455 | 2,403 | 2,414 | 1,102,000 |
2014/05/20 | 2,458 | 2,459 | 2,433 | 2,443 | 1,148,600 |
2014/05/19 | 2,429 | 2,458 | 2,418 | 2,430 | 1,386,400 |
2014/05/16 | 2,465 | 2,477 | 2,396 | 2,423 | 2,025,100 |
2014/05/15 | 2,496 | 2,510 | 2,473 | 2,497 | 1,965,900 |
2014/05/14 | 2,484 | 2,547 | 2,481 | 2,534 | 2,508,600 |
2014/05/13 | 2,575 | 2,583 | 2,530 | 2,534 | 1,339,800 |
2014/05/12 | 2,497 | 2,549 | 2,497 | 2,519 | 1,332,600 |
2014/05/09 | 2,510 | 2,547 | 2,478 | 2,487 | 2,868,800 |
2014/05/08 | 2,650 | 2,651 | 2,520 | 2,572 | 2,887,000 |
2014/05/07 | 2,672 | 2,769 | 2,655 | 2,663 | 2,921,200 |
2014/05/02 | 2,701 | 2,721 | 2,675 | 2,710 | 1,360,400 |
2014/05/01 | 2,750 | 2,750 | 2,685 | 2,710 | 1,582,200 |
2014/04/30 | 2,690 | 2,730 | 2,690 | 2,703 | 1,243,600 |
2014/04/28 | 2,653 | 2,672 | 2,623 | 2,660 | 909,500 |
2014/04/25 | 2,645 | 2,686 | 2,629 | 2,673 | 738,300 |
2014/04/24 | 2,673 | 2,675 | 2,636 | 2,654 | 751,000 |
2014/04/23 | 2,670 | 2,675 | 2,658 | 2,674 | 629,800 |
2014/04/22 | 2,658 | 2,678 | 2,651 | 2,652 | 946,500 |
2014/04/21 | 2,654 | 2,689 | 2,635 | 2,638 | 573,800 |
2014/04/18 | 2,570 | 2,659 | 2,570 | 2,650 | 1,648,000 |
2014/04/17 | 2,624 | 2,663 | 2,546 | 2,548 | 2,579,900 |
2014/04/16 | 2,627 | 2,664 | 2,592 | 2,664 | 1,071,500 |
2014/04/15 | 2,644 | 2,648 | 2,584 | 2,601 | 1,050,300 |
2014/04/14 | 2,560 | 2,639 | 2,549 | 2,625 | 1,294,100 |
2014/04/11 | 2,633 | 2,633 | 2,584 | 2,588 | 1,774,000 |
2014/04/10 | 2,700 | 2,720 | 2,645 | 2,675 | 1,523,400 |
2014/04/09 | 2,658 | 2,675 | 2,639 | 2,661 | 1,668,100 |
2014/04/08 | 2,704 | 2,735 | 2,684 | 2,714 | 1,187,800 |
2014/04/07 | 2,759 | 2,791 | 2,735 | 2,774 | 869,200 |
2014/04/04 | 2,815 | 2,823 | 2,784 | 2,802 | 1,142,900 |
2014/04/03 | 2,815 | 2,823 | 2,771 | 2,810 | 1,972,000 |
2014/04/02 | 2,807 | 2,829 | 2,788 | 2,794 | 1,666,900 |
2014/04/01 | 2,842 | 2,870 | 2,798 | 2,807 | 2,583,400 |
2014/03/31 | 2,800 | 2,849 | 2,781 | 2,846 | 1,445,700 |
2014/03/28 | 2,764 | 2,780 | 2,697 | 2,770 | 1,603,400 |
2014/03/27 | 2,697 | 2,766 | 2,681 | 2,756 | 1,635,700 |
2014/03/26 | 2,730 | 2,759 | 2,706 | 2,749 | 2,208,900 |
2014/03/25 | 2,688 | 2,801 | 2,664 | 2,773 | 3,335,100 |
2014/03/24 | 2,688 | 2,738 | 2,660 | 2,723 | 2,980,500 |
2014/03/20 | 2,675 | 2,704 | 2,650 | 2,654 | 2,366,600 |
2014/03/19 | 2,661 | 2,666 | 2,601 | 2,647 | 1,274,200 |
2014/03/18 | 2,685 | 2,699 | 2,645 | 2,648 | 1,455,600 |
2014/03/17 | 2,642 | 2,664 | 2,622 | 2,638 | 1,409,000 |
2014/03/14 | 2,656 | 2,696 | 2,651 | 2,665 | 2,963,500 |
2014/03/13 | 2,737 | 2,777 | 2,717 | 2,728 | 1,935,600 |
2014/03/12 | 2,796 | 2,805 | 2,752 | 2,760 | 1,789,400 |
2014/03/11 | 2,881 | 2,896 | 2,833 | 2,854 | 838,400 |
2014/03/10 | 2,899 | 2,911 | 2,857 | 2,877 | 2,011,100 |
2014/03/07 | 2,883 | 2,963 | 2,861 | 2,933 | 2,650,800 |
2014/03/06 | 2,848 | 2,860 | 2,795 | 2,835 | 4,078,800 |
2014/03/05 | 2,860 | 2,896 | 2,843 | 2,870 | 3,733,300 |
2014/03/04 | 2,930 | 2,945 | 2,817 | 2,832 | 5,995,500 |
2014/03/03 | 2,980 | 3,020 | 2,931 | 2,968 | 3,272,800 |
2014/02/28 | 2,901 | 2,979 | 2,883 | 2,971 | 3,529,100 |
2014/02/27 | 2,955 | 2,968 | 2,912 | 2,925 | 1,862,000 |
2014/02/26 | 2,968 | 3,030 | 2,952 | 2,985 | 2,070,600 |
2014/02/25 | 2,970 | 2,990 | 2,950 | 2,979 | 1,708,400 |
2014/02/24 | 2,928 | 2,973 | 2,899 | 2,944 | 1,640,300 |
2014/02/21 | 2,916 | 2,936 | 2,897 | 2,925 | 1,221,600 |
2014/02/20 | 2,899 | 2,926 | 2,877 | 2,896 | 2,310,500 |
2014/02/19 | 2,885 | 2,914 | 2,855 | 2,910 | 1,326,500 |
2014/02/18 | 2,800 | 2,890 | 2,796 | 2,885 | 1,735,800 |
2014/02/17 | 2,782 | 2,850 | 2,756 | 2,789 | 1,534,500 |
2014/02/14 | 2,742 | 2,799 | 2,726 | 2,758 | 1,478,500 |
2014/02/13 | 2,787 | 2,798 | 2,723 | 2,734 | 1,476,200 |
2014/02/12 | 2,732 | 2,778 | 2,731 | 2,766 | 2,344,000 |
2014/02/10 | 2,737 | 2,738 | 2,675 | 2,698 | 1,014,300 |
2014/02/07 | 2,720 | 2,745 | 2,660 | 2,691 | 1,438,400 |
2014/02/06 | 2,664 | 2,688 | 2,635 | 2,659 | 1,203,600 |
2014/02/05 | 2,586 | 2,644 | 2,575 | 2,638 | 1,817,800 |
2014/02/04 | 2,565 | 2,679 | 2,560 | 2,568 | 2,542,900 |
2014/02/03 | 2,662 | 2,725 | 2,600 | 2,700 | 2,651,100 |
2014/01/31 | 2,699 | 2,723 | 2,650 | 2,671 | 1,433,200 |
2014/01/30 | 2,685 | 2,685 | 2,632 | 2,645 | 1,808,500 |
2014/01/29 | 2,717 | 2,735 | 2,688 | 2,719 | 1,181,100 |
2014/01/28 | 2,689 | 2,739 | 2,675 | 2,683 | 1,395,300 |
2014/01/27 | 2,650 | 2,719 | 2,650 | 2,691 | 1,694,600 |
2014/01/24 | 2,750 | 2,823 | 2,711 | 2,779 | 2,283,800 |
2014/01/23 | 2,877 | 2,883 | 2,772 | 2,782 | 2,872,600 |
2014/01/22 | 2,900 | 2,917 | 2,872 | 2,886 | 1,550,700 |
2014/01/21 | 2,946 | 2,964 | 2,909 | 2,909 | 1,245,700 |
2014/01/20 | 2,950 | 2,960 | 2,925 | 2,930 | 801,600 |
2014/01/17 | 2,997 | 2,997 | 2,941 | 2,950 | 2,139,400 |
2014/01/16 | 2,999 | 3,040 | 2,985 | 3,030 | 1,369,400 |
2014/01/15 | 2,947 | 2,971 | 2,930 | 2,968 | 1,104,500 |
2014/01/14 | 2,908 | 2,972 | 2,875 | 2,917 | 1,719,800 |
2014/01/10 | 2,991 | 2,992 | 2,941 | 2,973 | 1,038,300 |
2014/01/09 | 3,000 | 3,010 | 2,954 | 2,991 | 2,136,700 |
2014/01/08 | 2,948 | 3,060 | 2,932 | 3,035 | 1,950,300 |
2014/01/07 | 2,924 | 2,959 | 2,913 | 2,920 | 1,180,600 |
2014/01/06 | 2,882 | 2,941 | 2,881 | 2,923 | 1,372,800 |