[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 
2017-02-212767.002794.002763.002785.009705002700951700
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
2016-09-152106.002117.002086.002092.0010481002198684400
2016-09-142110.002117.002101.002102.007386001557323800
2016-09-132125.002131.002102.002116.009760002066375000
2016-09-122083.002127.002080.002122.0011675002468249300
2016-09-092105.002135.002089.002130.0010555002233629600
2016-09-082108.002112.002068.002099.008725001823950400
2016-09-072100.002109.002086.002108.008750001837443800
2016-09-062127.002136.002107.002130.005760001225321100
2016-09-052147.002153.002117.002121.007236001543746200
2016-09-022094.002113.002072.002107.007429001559938700
2016-09-012098.002111.002072.002097.0011058002314015400
2016-08-312179.002179.002062.002087.0025287005308825300
2016-08-302146.002202.002128.002177.0018318003992606100
2016-08-292107.002136.002091.002123.0010143002153632400
2016-08-262060.002080.002047.002058.0012996002686075000
2016-08-252109.002119.002089.002091.0014805003110132600
2016-08-242040.002115.002040.002108.0012584002635713100
2016-08-232050.002059.002007.002017.006317001278616800
2016-08-222047.002059.002023.002050.006108001247900300
2016-08-192051.002059.002031.002046.009026001846901900
2016-08-181994.002051.001993.002030.0013027002644322600
2016-08-171976.002022.001963.002007.009158001832327700
2016-08-162056.002072.002008.002008.008671001763301400
2016-08-152024.002061.002022.002054.009395001926303600
2016-08-122028.002044.002010.002028.0010139002054625700
2016-08-102024.002063.002004.002013.0013505002734656400
2016-08-091970.002068.001968.002053.0042627008663105500
2016-08-081883.002060.001863.002049.0050605009970963900
2016-08-051815.001844.001812.001826.009834001793804500
2016-08-041821.001850.001809.001845.007998001465935300
2016-08-031832.001855.001816.001827.0010485001922745700
2016-08-021872.001881.001851.001858.009279001726198900
2016-08-011889.001910.001865.001904.0012431002351259200
2016-07-291908.001927.001873.001925.0013573002585998400
2016-07-281912.001916.001883.001904.0013791002622115100
2016-07-271903.001937.001880.001929.0021298004086197300
2016-07-261915.001918.001862.001880.0015467002913574500
2016-07-251879.001950.001876.001924.0026920005180186800
2016-07-221761.001871.001754.001870.0022416004111889800
2016-07-211800.001800.001756.001776.0016170002868153100
2016-07-201809.001809.001747.001776.0013728002424233300
2016-07-191807.001814.001791.001814.0015280002757792300
2016-07-151775.001799.001758.001779.0017095003049936900
2016-07-141780.001788.001765.001772.009794001737398500
2016-07-131768.001805.001763.001779.0023635004223045900
2016-07-121720.001764.001720.001748.0024530004284014100
2016-07-111670.001706.001660.001694.0014490002453035300
2016-07-081662.001682.001640.001640.0016535002737112600
2016-07-071643.001664.001629.001655.0015534002564486900
2016-07-061657.001661.001593.001648.0027576004490348700
2016-07-051700.001725.001691.001707.0010254001750526900
2016-07-041695.001737.001673.001731.009189001577455000
2016-07-011718.001725.001702.001711.0012421002126761600
2016-06-301735.001735.001683.001685.0023991004078854600
2016-06-291711.001724.001689.001723.0023553004034098500
2016-06-281702.001774.001681.001751.0026471004609960700
2016-06-271747.001756.001706.001720.0018604003198017600
2016-06-241862.001867.001677.001697.0034418005985538700
2016-06-231875.001881.001846.001873.0013090002443229100
2016-06-221884.001901.001863.001889.0018978003577708800
2016-06-211871.001889.001859.001880.0016392003070783400
2016-06-201845.001883.001839.001875.0026407004927475300
2016-06-171782.001815.001773.001800.0039372007081065000
2016-06-161795.001805.001770.001773.0018524003306130000
2016-06-151800.001820.001791.001795.0015750002838482000
2016-06-141833.001849.001804.001810.0020738003773726600
2016-06-131860.001867.001844.001844.0016451003050208100
2016-06-101864.001887.001862.001884.0030386005701972300
2016-06-091882.001882.001821.001842.0030450005620571800
2016-06-081920.001925.001888.001898.0018864003580028900
2016-06-071907.001931.001898.001931.0011572002219059900
2016-06-061910.001929.001890.001925.0014071002692594700
2016-06-031930.001957.001919.001950.0017691003441628900
2016-06-021985.001989.001923.001927.0015519003012900700
2016-06-011978.002003.001971.001991.0026876005353305800
2016-05-311996.002007.001982.002002.0013412002677858300
2016-05-301952.002003.001950.001996.0023321004624649100
2016-05-271925.001962.001925.001945.0027235005293841000
2016-05-261916.001949.001910.001924.0030380005867546200
2016-05-251876.001892.001858.001880.0021570004049913000
2016-05-241878.001886.001855.001863.0019990003739602600
2016-05-231901.001905.001865.001882.0025164004739048000
2016-05-201933.001938.001902.001914.0027548005284711900
2016-05-191990.001990.001935.001943.0035190006865541700
2016-05-182016.002028.001993.002000.0021671004343829500
2016-05-171998.002043.001995.002042.0013993002829491800
2016-05-162020.002049.002016.002025.0013530002742225600
2016-05-132074.002075.002015.002017.0019337003930446200
2016-05-122100.002109.002084.002102.0015339003215964500
2016-05-112125.002175.002118.002122.0018445003947572700
2016-05-102130.002168.002112.002156.0026834005737708600
2016-05-092225.002236.001957.002067.00572100011743684100
2016-05-062201.002217.002153.002175.0016692003627293400
2016-05-022225.002234.002178.002196.0016174003558229300
2016-04-282385.002391.002296.002302.0011499002683454800
2016-04-272416.002416.002370.002375.008100001929316100
2016-04-262416.002424.002387.002408.007606001830001500
2016-04-252424.002425.002385.002415.007087001708045000
2016-04-222393.002427.002378.002427.0011733002827461500
2016-04-212374.002417.002355.002414.0014425003455723700
2016-04-202342.002377.002328.002349.009248002174500800
2016-04-192315.002356.002306.002350.0011520002698536500
2016-04-182250.002295.002241.002280.009412002139185800
2016-04-152276.002311.002267.002307.0011520002649563500
2016-04-142273.002304.002266.002304.0013894003182081000
2016-04-132169.002227.002166.002225.0016661003671094400
2016-04-122121.002177.002115.002169.0030054006442245300
2016-04-112188.002199.002144.002190.0010820002353177700
2016-04-082172.002252.002161.002223.0012923002861632700
2016-04-072207.002232.002174.002206.0010373002288069100
2016-04-062210.002232.002207.002211.0012260002713932200
2016-04-052239.002255.002185.002188.0012295002705298100
2016-04-042237.002280.002226.002259.0014288003227822400
2016-04-012297.002305.002242.002245.0023158005255506300
2016-03-312329.002345.002295.002295.0016582003840786700
2016-03-302330.002344.002306.002308.0013816003205782500
2016-03-292341.002357.002327.002339.009225002160293900
2016-03-282370.002371.002329.002354.0011232002632330300
2016-03-252417.002430.002326.002333.0018051004243569200
2016-03-242482.002510.002411.002416.0012001002927233300
2016-03-232453.002497.002437.002446.0013810003387117400
2016-03-222489.002510.002458.002499.0010773002682037300
2016-03-182458.002489.002424.002448.0013469003296882000
2016-03-172459.002494.002437.002464.0010049002480422500
2016-03-162452.002454.002428.002434.0010193002489019400
2016-03-152478.002515.002462.002477.009301002310055300
2016-03-142472.002504.002452.002477.009873002446869300
2016-03-112424.002468.002412.002457.0015433003769724300
2016-03-102433.002443.002404.002425.008273002008698700
2016-03-092426.002444.002406.002426.007502001815557300
2016-03-082474.002483.002413.002457.007863001930066200
2016-03-072485.002502.002465.002481.005882001459950800
2016-03-042478.002494.002452.002490.006464001600929500
2016-03-032477.002480.002435.002467.0012556003085849800
2016-03-022460.002512.002446.002488.0013286003304357200
2016-03-012360.002428.002351.002396.0013019003115789300
2016-02-292413.002413.002317.002318.0012317002891236500
2016-02-262389.002415.002373.002392.007495001797363100
2016-02-252380.002453.002376.002406.0013953003360122700
2016-02-242318.002344.002297.002326.0012337002864139600
2016-02-232400.002412.002340.002346.008334001971508800
2016-02-222372.002412.002352.002393.006669001596825600
2016-02-192415.002432.002371.002385.008248001967994000
2016-02-182458.002477.002406.002412.0012689003081141200
2016-02-172412.002459.002374.002399.0010051002417572100
2016-02-162403.002474.002398.002435.0014126003451810000

   ※ 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