[5938 東証1部] LIXILグループ 日足 時系列データ

[5938 東証1部] LIXILグループ (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-223035.003045.002983.002989.0021177006346182700
2017-09-213050.003095.003040.003050.008369002564210500
2017-09-203035.003050.003030.003040.007954002418281500
2017-09-193045.003070.003015.003055.009167002794752000
2017-09-152979.003040.002975.003035.0014015004237635500
2017-09-142965.002996.002954.002994.0013107003913409100
2017-09-132955.002964.002947.002950.008049002377234700
2017-09-122950.002957.002932.002935.007355002164792000
2017-09-112915.002938.002913.002931.008412002461840900
2017-09-082865.002886.002853.002867.009003002583063100
2017-09-072868.002896.002861.002886.007306002104863600
2017-09-062833.002851.002824.002841.008526002419219000
2017-09-052917.002926.002843.002851.0011510003300331200
2017-09-042911.002932.002890.002908.006621001924980600
2017-09-012900.002944.002897.002933.0011169003271806900
2017-08-312901.002917.002878.002884.0011798003411464600
2017-08-302879.002909.002864.002896.007493002164776400
2017-08-292875.002896.002870.002881.007657002205427300
2017-08-282894.002894.002874.002882.005881001695061100
2017-08-252881.002881.002846.002870.008111002328284300
2017-08-242926.002937.002873.002873.0012563003642066600
2017-08-232931.002941.002915.002928.0013222003875328900
2017-08-222909.002937.002885.002913.0019267005613769600
2017-08-212793.002938.002761.002923.0025923007459263900
2017-08-182773.002800.002754.002785.009096002531405600
2017-08-172814.002836.002811.002820.005256001484388000
2017-08-162812.002835.002804.002819.009309002620501700
2017-08-152862.002890.002822.002824.0011026003141091700
2017-08-142901.002906.002816.002816.0014727004192223600
2017-08-102921.002958.002908.002926.0014200004168293800
2017-08-092930.002972.002917.002930.0011796003465250400
2017-08-082956.002965.002915.002930.0011438003352873300
2017-08-072900.002977.002872.002974.0025903007620318600
2017-08-042877.002888.002869.002873.004551001309579300
2017-08-032875.002889.002864.002884.004955001427150000
2017-08-022880.002892.002852.002882.006179001779234100
2017-08-012839.002880.002826.002878.006428001842095000
2017-07-312822.002845.002811.002839.006928001963441400
2017-07-282821.002824.002811.002821.006145001731600100
2017-07-272823.002849.002812.002824.007249002049237500
2017-07-262855.002858.002824.002827.006532001852432400
2017-07-252860.002870.002831.002843.005935001688780300
2017-07-242876.002888.002858.002876.008286002380867000
2017-07-212914.002927.002883.002890.007675002223162900
2017-07-202909.002934.002906.002926.008271002418172600
2017-07-192893.002921.002880.002908.007124002071839200
2017-07-182896.002918.002884.002913.007102002064346000
2017-07-142897.002912.002886.002909.009540002769753700
2017-07-132870.002890.002851.002885.0011766003385545700
2017-07-122848.002862.002842.002855.008269002359721400
2017-07-112816.002855.002813.002855.008921002532297000
2017-07-102792.002814.002775.002808.007718002161429800
2017-07-072737.002770.002734.002770.008481002340353200
2017-07-062770.002785.002750.002761.009837002717386000
2017-07-052726.002768.002711.002767.009061002485357400
2017-07-042760.002779.002712.002721.0010312002825047400
2017-07-032821.002833.002753.002757.0010674002962965600
2017-06-302841.002844.002787.002809.0015685004400374600
2017-06-292850.002850.002833.002842.0013713003897745900
2017-06-282813.002842.002808.002842.009680002740182900
2017-06-272800.002818.002783.002816.009068002547809300
2017-06-262800.002806.002783.002797.008667002424222400
2017-06-232777.002799.002763.002793.009410002620672500
2017-06-222799.002804.002781.002784.009357002613333400
2017-06-212763.002803.002751.002796.0010319002876713500
2017-06-202773.002796.002773.002777.0011580003224459000
2017-06-192724.002762.002718.002753.0011305003107564100
2017-06-162681.002733.002681.002719.0014736004001783300
2017-06-152695.002714.002664.002680.0010561002838189600
2017-06-142725.002728.002711.002716.006838001860222900
2017-06-132698.002724.002690.002720.0010387002819910300
2017-06-122652.002683.002650.002679.009040002414595900
2017-06-092655.002679.002649.002665.0010907002903439100
2017-06-082650.002656.002630.002638.008216002169400400
2017-06-072649.002667.002624.002640.0013550003578357000
2017-06-062730.002731.002679.002682.0012728003431262700
2017-06-052760.002762.002731.002733.008516002332456600
2017-06-022754.002777.002736.002770.0012629003491666000
2017-06-012702.002778.002691.002751.0016356004485051400
2017-05-312690.002704.002681.002693.0015334004129262100
2017-05-302658.002701.002658.002700.0010266002758949300
2017-05-292643.002663.002633.002655.005667001502947900
2017-05-262654.002676.002651.002655.007002001863105800
2017-05-252645.002672.002622.002662.0014061003732915400
2017-05-242663.002671.002640.002670.0017110004546135100
2017-05-232703.002712.002654.002668.0018874005046321400
2017-05-222717.002741.002715.002739.008126002219968900
2017-05-192700.002715.002688.002703.009105002459901700
2017-05-182703.002722.002688.002716.0010559002859887000
2017-05-172740.002755.002711.002740.0010076002751193800
2017-05-162764.002778.002750.002757.0010676002948117100
2017-05-152700.002752.002695.002747.0012162003330057300
2017-05-122705.002726.002693.002722.0014821004020626400
2017-05-112786.002789.002715.002719.0026203007175654000
2017-05-102831.002846.002781.002812.0022698006370162600
2017-05-092879.002916.002857.002874.0027464007897713100
2017-05-082885.002898.002757.002850.00412350011653714400
2017-05-022805.002856.002799.002851.0014561004131643300
2017-05-012787.002809.002774.002793.009290002592708300
2017-04-282753.002785.002746.002783.0014238003944204900
2017-04-272727.002751.002721.002749.0012543003437319800
2017-04-262709.002744.002686.002744.0014438003935648300
2017-04-252768.002768.002660.002713.00424160011451863500
2017-04-242797.002825.002773.002818.0011763003294999400
2017-04-212783.002788.002746.002765.0011982003313643800
2017-04-202735.002790.002734.002770.0011199003108110900
2017-04-192764.002775.002745.002747.0013571003739612200
2017-04-182754.002799.002754.002783.0010521002926912300
2017-04-172729.002747.002713.002741.007255001983232200
2017-04-142752.002754.002709.002746.0012283003360950100
2017-04-132732.002758.002724.002752.008343002289707500
2017-04-122722.002750.002721.002746.009464002592008600
2017-04-112763.002769.002723.002735.0010192002789801100
2017-04-102765.002785.002731.002771.0011269003109615800
2017-04-072759.002766.002727.002738.0012175003344573200
2017-04-062771.002791.002729.002734.0012820003518337000
2017-04-052805.002817.002782.002792.007946002221346800
2017-04-042850.002854.002783.002798.0012505003512734700
2017-04-032843.002868.002834.002851.0011192003188193400
2017-03-312829.002876.002825.002825.00358550010202002400
2017-03-302900.002926.002843.002844.0034394009877083400
2017-03-292928.002961.002922.002945.0016036004719238300
2017-03-282973.002975.002952.002970.0012345003660645400
2017-03-272960.002965.002920.002948.0015227004481364900
2017-03-242974.002999.002961.002982.0014392004290803000
2017-03-232922.002966.002912.002958.0012765003767533500
2017-03-222917.002956.002917.002922.0012910003781593200
2017-03-212928.002963.002915.002954.0013237003897770000
2017-03-172948.002948.002902.002929.0013329003898115300
2017-03-162920.002966.002920.002965.008854002616807000
2017-03-152930.002947.002915.002930.009996002929634300
2017-03-142923.002936.002913.002929.007168002096692200
2017-03-132939.002948.002928.002936.005591001640922400
2017-03-102933.002937.002905.002937.0010816003166908100
2017-03-092900.002919.002893.002898.009070002634214700
2017-03-082862.002903.002861.002881.0015167004376408900
2017-03-072855.002860.002838.002846.007789002216060000
2017-03-062859.002877.002844.002862.006856001963217000
2017-03-032858.002898.002844.002856.0014018004020309400
2017-03-022835.002905.002825.002844.0020541005855478400
2017-03-012772.002790.002754.002776.007488002076450000
2017-02-282748.002781.002737.002753.0012432003434262000
2017-02-272781.002786.002734.002747.007570002086699400
2017-02-242792.002815.002783.002797.006953001946629600
2017-02-232797.002831.002783.002807.007669002150022500
2017-02-222800.002825.002778.002792.0012295003440582700
2017-02-212767.002794.002763.002785.009705002700951700
2017-02-202717.002774.002717.002770.007533002078685900
2017-02-172720.002735.002708.002727.006273001708165000
2017-02-162759.002779.002730.002743.007888002169370300
2017-02-152744.002746.002720.002733.007908002162393100
2017-02-142761.002767.002714.002717.007926002164683700
2017-02-132776.002779.002735.002761.0012895003560332000
2017-02-102820.002834.002761.002780.0013217003685125400
2017-02-092779.002810.002767.002786.0014075003921909800
2017-02-082862.002874.002795.002822.0016133004560048000
2017-02-072740.002860.002740.002854.0026889007584386900
2017-02-062668.002802.002649.002790.00420800011544820900
2017-02-032631.002650.002621.002636.0010093002661165500
2017-02-022664.002668.002628.002639.0011809003127572100
2017-02-012613.002662.002598.002651.0011985003163198100
2017-01-312654.002672.002639.002640.0012017003187912500
2017-01-302710.002713.002693.002695.008650002333479600
2017-01-272749.002759.002723.002729.008835002418420000
2017-01-262740.002752.002709.002737.0012767003488272300
2017-01-252727.002755.002714.002725.0014525003967023200
2017-01-242724.002738.002682.002691.0015261004136178500
2017-01-232717.002769.002699.002750.0017908004909841000
2017-01-202671.002689.002656.002678.006317001689984500
2017-01-192672.002684.002640.002658.007516001998855900
2017-01-182665.002669.002620.002651.008299002190214700
2017-01-172704.002711.002662.002665.009263002483194600
2017-01-162704.002716.002688.002702.005675001532936200
2017-01-132687.002713.002673.002708.005750001550616400
2017-01-122718.002740.002681.002700.006998001890287900
2017-01-112680.002725.002678.002712.006918001873102800
2017-01-102695.002708.002675.002686.007747002083000600
2017-01-062687.002699.002676.002699.006485001745986800
2017-01-052720.002760.002700.002715.0010705002912360300
2017-01-042673.002725.002655.002725.009829002658151800
2016-12-302640.002658.002628.002654.006460001710489700
2016-12-292693.002693.002642.002649.007108001888739500
2016-12-282694.002700.002663.002690.005664001522238800
2016-12-272703.002717.002671.002686.006176001660412600
2016-12-262719.002739.002695.002700.009501002575017800
2016-12-222675.002721.002653.002721.0013306003589090300
2016-12-212689.002697.002669.002690.009210002473990800
2016-12-202686.002687.002657.002681.007770002075331500
2016-12-192685.002696.002654.002686.0010836002901808800
2016-12-162640.002724.002638.002703.0028880007758985600
2016-12-152604.002637.002595.002612.009591002506056600
2016-12-142582.002608.002582.002599.009818002548545700
2016-12-132547.002592.002542.002586.0010040002589213800
2016-12-122598.002604.002546.002553.0011486002947967500
2016-12-092566.002600.002556.002580.0010529002715482500
2016-12-082590.002590.002564.002576.0012339003179156800
2016-12-072534.002567.002517.002565.0016804004285012700
2016-12-062525.002557.002522.002544.0015675003991228800
2016-12-052484.002494.002466.002481.0014246003528650900
2016-12-022550.002556.002499.002506.0016224004081300200
2016-12-012570.002588.002550.002566.0024949006401669300
2016-11-302566.002573.002534.002544.0015221003875720400
2016-11-292559.002584.002554.002567.0011375002920871300
2016-11-282543.002579.002532.002575.009502002432241300
2016-11-252555.002576.002525.002542.0011097002828111200
2016-11-242528.002555.002520.002555.0011308002878289800
2016-11-222507.002515.002493.002508.0011194002803651800
2016-11-212488.002520.002473.002515.0012648003168213200
2016-11-182474.002487.002448.002473.0012054002975307500
2016-11-172430.002452.002414.002449.008287002020081000
2016-11-162434.002435.002391.002423.0011772002845616000
2016-11-152390.002411.002380.002405.007352001765073100
2016-11-142445.002445.002396.002401.0019264004648108900
2016-11-112497.002503.002440.002449.0013088003237689700
2016-11-102426.002477.002400.002463.0020441005001457400
2016-11-092450.002464.002298.002326.0022513005318500800
2016-11-082397.002435.002369.002420.0017731004262313700
2016-11-072250.002411.002240.002397.0027185006361869100
2016-11-042313.002323.002252.002266.0016484003750206200
2016-11-022378.002385.002333.002335.0011807002775198500
2016-11-012413.002424.002380.002407.006888001653581400
2016-10-312398.002418.002377.002413.0010332002484261900
2016-10-282446.002449.002398.002405.0010731002586010400
2016-10-272429.002435.002413.002426.005997001453249500
2016-10-262400.002431.002387.002427.0011202002700887000
2016-10-252379.002401.002371.002396.005904001412863800
2016-10-242378.002395.002352.002387.008122001932364900
2016-10-212386.002390.002363.002378.0015591003703830000
2016-10-202361.002423.002346.002387.0031452007497406500
2016-10-192302.002344.002296.002339.007657001784334700
2016-10-182280.002322.002276.002317.007913001823466300
2016-10-172287.002305.002282.002295.008034001840137500
2016-10-142280.002300.002273.002297.007273001664735700
2016-10-132260.002285.002254.002277.008190001860541500
2016-10-122269.002307.002257.002268.0015912003621898500
2016-10-112262.002331.002249.002319.0011276002597522600
2016-10-072260.002266.002240.002251.0012262002759971200
2016-10-062255.002306.002242.002274.0015016003424610000
2016-10-052248.002259.002217.002229.007735001727277700
2016-10-042235.002245.002219.002229.008408001878326600
2016-10-032169.002237.002131.002231.0014782003269874300
2016-09-302182.002190.002156.002157.0013644002954927900
2016-09-292186.002225.002169.002217.007710001698179700
2016-09-282182.002191.002146.002164.0010188002202776700
2016-09-272179.002228.002157.002228.007804001716634200
2016-09-262230.002235.002192.002197.009535002102266900
2016-09-232217.002222.002175.002219.0010947002418307400
2016-09-212160.002220.002137.002219.0013796003017936700
2016-09-202109.002169.002093.002166.0015875003410776500
2016-09-162100.002115.002085.002111.0010942002301261900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog