Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	147.35	142.4	147.35	142.78	75900.0	142.78
2021-02-12	147.58	142.96	143.69	146.19	90800.0	146.19
2021-02-11	146.69	142.28	143.98	144.23	148200.0	144.23
2021-02-10	152.96	141.73	151.13	142.5	199000.0	142.5
2021-02-09	151.92	140.07	147.0	150.84	149100.0	150.84
2021-02-08	151.94	143.93	145.04	150.88	154200.0	150.88
2021-02-05	144.22	139.99	141.49	143.87	124300.0	143.87
2021-02-04	141.4	137.12	137.37	139.2	94400.0	139.2
2021-02-03	138.17	134.02	136.63	137.16	111900.0	137.16
2021-02-02	137.68	131.92	132.9	136.5	161300.0	136.5
2021-02-01	132.64	128.15	130.18	131.56	148700.0	131.56
2021-01-29	133.2	128.91	131.63	129.38	149100.0	129.38
2021-01-28	134.14	130.4	133.41	132.15	117200.0	132.15
2021-01-27	134.98	130.32	133.62	131.64	135000.0	131.64
2021-01-26	138.5	134.38	138.19	137.39	129300.0	137.39
2021-01-25	140.53	133.89	139.54	137.35	337000.0	137.35
2021-01-22	142.55	140.5	140.76	140.84	97000.0	140.84
2021-01-21	146.24	142.53	144.49	142.64	73200.0	142.64
2021-01-20	146.73	143.04	145.11	143.69	113300.0	143.69
2021-01-19	145.42	141.53	143.09	144.18	91200.0	144.18
2021-01-15	145.19	140.97	144.1	141.72	122100.0	141.72
2021-01-14	147.84	142.05	143.22	146.87	117700.0	146.87
2021-01-13	144.81	141.12	144.81	141.61	100100.0	141.61
2021-01-12	145.03	139.25	140.39	144.85	84200.0	144.85
2021-01-11	141.04	137.1	137.1	139.24	86100.0	139.24
2021-01-08	143.13	136.66	142.79	139.0	126400.0	139.0
2021-01-07	142.05	137.35	139.71	141.94	149900.0	141.94
2021-01-06	140.53	132.87	133.81	138.53	200100.0	138.53
2021-01-05	132.3	127.78	128.0	131.64	111100.0	131.64
2021-01-04	130.69	127.68	130.65	128.41	89500.0	128.41
2020-12-31	132.92	129.54	132.92	129.68	64800.0	129.68
2020-12-30	134.38	131.95	132.54	132.92	64400.0	132.92
2020-12-29	135.31	130.66	135.31	131.94	86700.0	131.94
2020-12-28	136.72	134.0	136.15	134.21	98000.0	134.21
2020-12-24	135.63	133.61	135.63	134.28	27100.0	134.28
2020-12-23	135.4	132.75	133.53	134.59	67000.0	134.59
2020-12-22	136.25	132.93	133.54	133.09	74800.0	133.09
2020-12-21	134.25	130.25	130.98	133.66	146900.0	133.66
2020-12-18	136.87	132.61	133.94	134.14	408300.0	134.14
2020-12-17	134.62	127.68	130.41	133.98	108400.0	133.98
2020-12-16	133.98	130.01	133.5	130.41	99700.0	130.41
2020-12-15	132.92	127.64	129.76	132.71	154600.0	132.71
2020-12-14	129.31	127.11	129.31	127.91	96000.0	127.91
2020-12-11	129.0	126.88	126.88	127.9	85200.0	127.9
2020-12-10	129.58	126.81	127.72	127.94	56300.0	127.94
2020-12-09	133.22	129.06	132.65	129.6	91900.0	129.6
2020-12-08	132.23	127.32	129.64	131.23	148100.0	131.23
2020-12-07	130.91	128.63	128.67	130.48	96100.0	130.48
2020-12-04	130.21	126.56	127.92	129.3	75100.0	129.3
2020-12-03	128.88	125.41	126.5	126.75	57900.0	126.75
2020-12-02	129.67	126.82	129.5	127.23	149100.0	126.48
2020-12-01	130.68	126.5	127.81	129.63	101600.0	128.87
2020-11-30	128.94	124.57	126.86	125.78	108600.0	125.04
2020-11-27	128.85	126.02	127.03	127.89	34800.0	127.14
2020-11-25	129.84	126.97	129.37	127.26	102000.0	126.51
2020-11-24	134.75	130.0	131.5	132.07	221800.0	131.29
2020-11-23	131.49	125.89	127.97	130.27	122800.0	129.5
2020-11-20	127.58	123.91	124.54	127.03	123800.0	126.28
2020-11-19	125.93	123.67	124.34	125.45	115500.0	124.71
2020-11-18	126.13	123.69	126.13	124.66	156400.0	123.93
2020-11-17	127.18	121.18	124.19	126.11	162800.0	125.37
2020-11-16	124.11	118.71	120.5	124.1	131500.0	123.37
2020-11-13	119.99	117.2	117.9	119.12	60200.0	118.42
2020-11-12	120.57	114.57	120.57	116.44	102400.0	115.75
2020-11-11	120.88	115.8	118.39	120.72	65200.0	120.01
2020-11-10	118.74	112.92	114.38	117.09	273400.0	116.4
2020-11-09	130.62	112.54	126.55	113.08	253900.0	112.41
2020-11-06	125.04	119.95	124.38	121.1	120900.0	120.39
2020-11-05	124.58	119.78	119.78	123.41	122000.0	122.68
2020-11-04	118.31	115.3	115.3	118.21	117500.0	117.51
2020-11-03	118.72	114.22	115.43	117.69	126400.0	117.0
2020-11-02	116.44	110.0	111.34	113.26	124700.0	112.59
2020-10-30	111.76	108.22	111.45	109.66	161300.0	109.01
2020-10-29	112.72	108.48	109.47	112.05	99500.0	111.39
2020-10-28	110.56	106.01	107.05	109.4	76100.0	108.76
2020-10-27	112.92	109.96	110.32	110.09	71800.0	109.44
2020-10-26	111.81	108.77	110.36	110.66	59500.0	110.01
2020-10-23	115.23	110.35	113.31	112.35	102200.0	111.69
2020-10-22	115.67	112.95	115.0	113.23	109400.0	112.56
2020-10-21	121.92	113.9	120.47	113.96	92800.0	113.29
2020-10-20	122.93	118.65	118.65	119.77	63300.0	119.06
2020-10-19	118.51	116.71	117.58	117.6	91600.0	116.91
2020-10-16	118.96	116.77	117.95	117.36	56600.0	116.67
2020-10-15	118.19	114.5	114.96	117.87	153000.0	117.18
2020-10-14	120.74	116.74	119.35	117.0	94400.0	116.31
2020-10-13	120.25	116.21	116.85	119.76	101600.0	119.05
2020-10-12	119.1	116.21	118.11	118.04	78700.0	117.34
2020-10-09	118.17	116.24	116.8	117.96	68900.0	117.26
2020-10-08	120.55	115.68	120.29	115.99	61000.0	115.31
2020-10-07	119.99	117.01	118.13	118.99	131600.0	118.29
2020-10-06	121.0	116.37	118.66	116.83	116700.0	116.14
2020-10-05	117.49	113.73	113.73	117.21	92700.0	116.52
2020-10-02	113.51	109.0	109.0	112.64	85900.0	111.98
2020-10-01	111.54	107.15	107.26	111.19	266800.0	110.53
2020-09-30	110.48	104.37	104.37	106.29	462800.0	105.66
2020-09-29	108.08	104.03	105.18	104.41	103600.0	103.79
2020-09-28	109.02	104.26	107.63	105.32	243900.0	104.7
2020-09-25	109.83	104.97	106.8	105.91	198000.0	105.29
2020-09-24	105.28	102.85	104.7	103.98	135600.0	103.37
2020-09-23	108.37	104.43	107.39	104.56	252900.0	103.94
2020-09-22	108.35	103.26	105.82	107.71	123800.0	107.08
2020-09-21	105.12	101.69	104.62	104.14	136900.0	103.53
2020-09-18	108.5	105.55	107.1	107.27	474700.0	106.64
2020-09-17	107.75	102.16	103.47	106.45	145400.0	105.82
2020-09-16	106.23	103.67	106.14	105.21	191600.0	104.59
2020-09-15	110.81	106.26	110.69	106.34	85800.0	105.71
2020-09-14	110.84	107.44	107.57	109.99	70600.0	109.34
2020-09-11	110.79	106.19	109.92	106.68	105800.0	106.05
2020-09-10	111.01	108.41	110.84	109.13	73500.0	108.49
2020-09-09	111.72	109.73	110.48	110.46	87900.0	109.81
2020-09-08	112.2	108.11	109.99	109.36	109300.0	108.72
2020-09-04	115.08	109.54	114.85	111.93	73400.0	111.27
2020-09-03	116.63	111.67	116.63	112.76	99000.0	112.1
2020-09-02	117.6	113.4	115.95	117.17	97500.0	115.73
2020-09-01	116.33	111.54	112.9	116.3	108600.0	114.87
2020-08-31	119.05	113.57	118.89	113.63	172700.0	112.24
2020-08-28	121.6	118.96	120.25	119.38	59900.0	117.92
2020-08-27	121.76	118.8	121.76	120.18	100400.0	118.71
2020-08-26	122.2	118.95	119.58	120.92	106300.0	119.44
2020-08-25	123.9	118.0	123.42	119.16	127100.0	117.7
2020-08-24	123.86	121.49	123.33	122.7	77400.0	121.2
2020-08-21	123.38	121.04	122.01	121.87	116200.0	120.38
2020-08-20	125.15	123.02	123.69	123.38	48200.0	121.87
2020-08-19	128.39	124.28	125.17	124.97	103200.0	123.44
2020-08-18	129.17	125.05	128.64	125.47	71800.0	123.93
2020-08-17	129.17	127.01	127.56	128.12	84100.0	126.55
2020-08-14	128.03	125.17	125.28	126.93	74600.0	125.37
2020-08-13	129.28	124.05	124.05	126.78	123700.0	125.23
2020-08-12	128.77	123.91	127.82	125.05	154100.0	123.52
2020-08-11	129.75	125.22	129.17	125.88	139600.0	124.34
2020-08-10	129.45	125.3	125.3	127.39	116500.0	125.83
2020-08-07	125.9	122.25	122.25	125.52	116600.0	123.98
2020-08-06	128.33	122.9	127.87	123.0	128600.0	121.49
2020-08-05	129.27	125.89	129.27	128.1	213900.0	126.53
2020-08-04	131.71	122.01	131.67	127.59	266300.0	126.03
2020-08-03	131.08	126.51	126.8	130.75	142800.0	129.15
2020-07-31	125.99	123.4	123.49	125.8	187300.0	124.26
2020-07-30	124.75	120.53	120.93	124.14	182300.0	122.62
2020-07-29	124.49	120.1	120.1	123.16	105300.0	121.65
2020-07-28	122.37	119.48	121.11	119.62	107900.0	118.15
2020-07-27	122.55	117.1	117.1	121.55	114000.0	120.06
2020-07-24	119.91	117.02	119.91	117.02	100200.0	115.59
2020-07-23	124.32	118.49	122.75	120.65	115100.0	119.17
2020-07-22	123.51	119.3	119.3	122.91	77700.0	121.4
2020-07-21	121.79	119.43	121.0	120.23	110100.0	118.76
2020-07-20	120.47	117.18	117.79	119.52	70000.0	118.05
2020-07-17	120.09	116.98	119.02	118.71	108800.0	117.25
2020-07-16	120.5	117.48	117.84	118.85	90700.0	117.39
2020-07-15	122.94	118.13	121.63	118.96	236900.0	117.5
2020-07-14	113.23	108.27	108.27	113.17	109900.0	111.78
2020-07-13	113.07	108.24	110.55	108.82	70800.0	107.49
2020-07-10	109.06	106.91	107.45	108.91	145500.0	107.57
2020-07-09	110.69	105.42	109.67	106.46	120100.0	105.16
2020-07-08	111.72	108.55	110.09	110.37	123300.0	109.02
2020-07-07	113.35	110.06	111.97	110.73	92800.0	109.37
2020-07-06	117.42	112.98	116.53	113.5	77900.0	112.11
2020-07-02	119.48	113.86	118.29	114.46	103000.0	113.06
2020-07-01	116.29	113.05	114.89	115.0	109100.0	113.59
2020-06-30	116.64	112.66	113.55	114.98	113300.0	113.57
2020-06-29	114.8	109.23	109.97	113.98	113600.0	112.58
2020-06-26	113.44	107.9	113.44	108.1	251600.0	106.77
2020-06-25	114.18	110.23	110.23	113.79	163000.0	112.4
2020-06-24	115.79	110.45	114.14	110.89	121500.0	109.53
2020-06-23	117.59	114.32	117.44	116.05	81200.0	114.63
2020-06-22	116.51	111.72	113.99	115.67	117400.0	114.25
2020-06-19	118.59	113.63	118.59	114.68	301600.0	113.27
2020-06-18	118.84	115.01	116.7	117.64	88500.0	116.2
2020-06-17	121.32	117.57	119.4	118.5	248300.0	117.05
2020-06-16	122.0	116.07	122.0	119.04	182000.0	117.58
2020-06-15	118.75	106.28	107.24	117.67	161200.0	116.23
2020-06-12	117.6	107.93	117.19	111.25	130700.0	109.89
2020-06-11	113.11	109.71	111.18	111.39	242600.0	110.02
2020-06-10	119.4	115.0	116.29	117.04	126400.0	115.61
2020-06-09	119.79	116.09	116.46	117.2	121400.0	115.76
2020-06-08	120.63	117.38	118.0	119.02	229600.0	117.56
2020-06-05	119.2	114.18	115.71	116.02	283400.0	114.6
2020-06-04	110.18	102.78	103.07	109.55	144700.0	108.21
2020-06-03	106.95	103.08	103.08	104.92	93000.0	102.99
2020-06-02	102.51	99.29	100.0	100.28	107800.0	98.44
2020-06-01	101.42	98.2	99.6	98.38	134800.0	96.57
2020-05-29	100.84	96.48	98.4	98.93	199200.0	97.11
2020-05-28	106.04	98.99	105.99	99.79	113200.0	97.96
2020-05-27	104.58	100.06	102.82	103.92	144000.0	102.01
2020-05-26	101.36	98.57	99.81	99.52	99500.0	97.69
2020-05-22	95.64	93.01	95.64	95.06	69800.0	93.31
2020-05-21	95.17	92.49	93.21	94.27	140500.0	92.54
2020-05-20	95.53	91.16	93.05	92.56	157000.0	90.86
2020-05-19	94.82	89.98	91.14	90.12	95500.0	88.46
2020-05-18	94.21	91.17	91.88	92.11	144500.0	90.42
2020-05-15	87.79	80.26	81.05	86.62	197800.0	85.03
2020-05-14	81.08	72.26	74.63	80.42	196400.0	78.94
2020-05-13	81.6	76.06	81.6	77.16	123200.0	75.74
2020-05-12	88.95	82.46	86.33	82.47	138600.0	80.95
2020-05-11	87.13	83.69	85.01	85.63	136400.0	84.06
2020-05-08	87.63	84.11	85.19	87.52	169600.0	85.91
2020-05-07	83.34	79.01	79.1	82.73	113100.0	81.21
2020-05-06	86.17	80.89	85.31	81.9	107100.0	80.39
2020-05-05	87.98	80.7	81.17	84.47	150200.0	82.92
2020-05-04	82.02	79.49	81.22	80.02	131200.0	78.55
2020-05-01	85.44	80.66	84.37	83.41	114100.0	81.88
2020-04-30	89.45	86.5	88.94	86.72	148000.0	85.13
2020-04-29	94.35	87.62	89.55	90.63	139200.0	88.96
2020-04-28	89.64	85.98	88.42	86.19	129100.0	84.61
2020-04-27	86.16	81.8	81.86	85.48	108500.0	83.91
2020-04-24	80.18	77.17	77.83	80.14	106000.0	78.67
2020-04-23	77.68	74.71	75.03	76.51	85600.0	75.1
2020-04-22	75.22	72.0	73.72	74.28	92100.0	72.91
2020-04-21	74.04	71.34	72.02	72.11	86700.0	70.78
2020-04-20	75.33	72.5	72.93	74.3	107700.0	72.93
2020-04-17	76.43	73.38	74.53	75.03	102500.0	73.65
2020-04-16	71.38	66.71	68.49	71.05	156000.0	69.74
2020-04-15	71.15	68.36	69.96	68.77	117500.0	67.51
2020-04-14	74.18	71.54	73.66	73.29	92100.0	71.94
2020-04-13	74.54	68.88	73.91	70.53	101400.0	69.23
2020-04-09	75.59	69.49	71.19	74.87	126400.0	73.49
2020-04-08	70.52	63.8	67.37	69.12	184000.0	67.85
2020-04-07	69.26	63.76	67.07	65.41	146600.0	64.21
2020-04-06	64.62	60.49	60.49	63.73	157300.0	62.56
2020-04-03	61.34	55.29	60.73	57.09	124900.0	56.04
2020-04-02	64.34	59.27	59.82	61.35	135900.0	60.22
2020-04-01	63.57	60.06	63.29	60.93	162400.0	59.81
2020-03-31	68.77	64.69	64.89	66.83	240400.0	65.6
2020-03-30	66.74	63.23	65.99	65.25	156900.0	64.05
2020-03-27	67.95	62.38	66.06	65.98	169600.0	64.77
2020-03-26	72.9	66.99	68.2	69.33	288700.0	68.06
2020-03-25	68.44	61.2	65.52	67.17	251000.0	65.94
2020-03-24	65.7	59.02	61.67	65.0	207300.0	63.81
2020-03-23	60.43	55.59	59.08	58.69	208100.0	57.61
2020-03-20	67.82	58.02	63.3	58.7	278700.0	57.62
2020-03-19	68.6	60.93	66.53	62.81	263900.0	61.66
2020-03-18	70.19	60.43	68.16	66.5	265400.0	65.28
2020-03-17	73.43	64.29	70.42	73.34	299200.0	71.99
2020-03-16	78.57	68.94	70.59	69.3	193800.0	68.03
2020-03-13	84.09	73.2	73.2	83.62	219600.0	82.08
2020-03-12	80.38	74.24	75.06	75.39	215800.0	74.0
2020-03-11	89.79	83.96	87.91	85.3	235600.0	83.73
2020-03-10	90.82	82.0	84.84	90.42	241300.0	88.76
2020-03-09	85.75	80.99	82.72	81.2	194500.0	79.71
2020-03-06	92.18	86.94	87.27	91.44	205600.0	89.76
2020-03-05	96.64	89.78	95.24	90.95	246600.0	89.28
2020-03-04	99.47	95.48	98.62	99.47	105500.0	97.0
2020-03-03	100.74	94.58	98.73	97.59	134800.0	95.17
2020-03-02	98.66	94.4	97.39	98.64	158800.0	96.19
2020-02-28	97.96	94.95	95.33	96.55	235500.0	94.16
2020-02-27	104.62	98.9	102.09	98.9	168100.0	96.45
2020-02-26	107.1	104.07	104.36	105.05	121500.0	102.45
2020-02-25	107.15	103.76	106.65	103.82	107600.0	101.25
2020-02-24	109.05	106.32	108.15	106.65	98100.0	104.01
2020-02-21	115.64	112.03	115.21	112.6	98400.0	109.81
2020-02-20	116.51	113.18	113.86	115.51	80400.0	112.65
2020-02-19	114.87	113.51	114.06	114.39	65600.0	111.55
2020-02-18	114.01	111.75	111.75	113.34	82000.0	110.53

名前	LCI Industries
ティッカー	LCII
国	United States
上場年	nan
セクター	Capital Goods

LCI Industriesのデータ

LCI Industriesの基本情報

LCI Industriesの過去1年の値動き