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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,670 | 1,773 | 1,649 | 1,773 | 336,000 |
| 2001/12/27 | 1,636 | 1,660 | 1,601 | 1,655 | 287,000 |
| 2001/12/26 | 1,646 | 1,646 | 1,616 | 1,616 | 375,000 |
| 2001/12/25 | 1,650 | 1,650 | 1,586 | 1,648 | 230,000 |
| 2001/12/21 | 1,649 | 1,649 | 1,610 | 1,645 | 293,000 |
| 2001/12/20 | 1,629 | 1,649 | 1,607 | 1,649 | 316,000 |
| 2001/12/19 | 1,572 | 1,600 | 1,572 | 1,599 | 218,000 |
| 2001/12/18 | 1,572 | 1,589 | 1,540 | 1,589 | 378,000 |
| 2001/12/17 | 1,564 | 1,618 | 1,555 | 1,588 | 344,000 |
| 2001/12/14 | 1,584 | 1,655 | 1,584 | 1,624 | 981,000 |
| 2001/12/13 | 1,601 | 1,645 | 1,601 | 1,644 | 398,000 |
| 2001/12/12 | 1,641 | 1,645 | 1,520 | 1,630 | 551,000 |
| 2001/12/11 | 1,600 | 1,664 | 1,600 | 1,664 | 587,000 |
| 2001/12/10 | 1,650 | 1,670 | 1,620 | 1,620 | 785,000 |
| 2001/12/07 | 1,663 | 1,680 | 1,653 | 1,680 | 456,000 |
| 2001/12/06 | 1,671 | 1,695 | 1,669 | 1,693 | 372,000 |
| 2001/12/05 | 1,659 | 1,684 | 1,640 | 1,653 | 330,000 |
| 2001/12/04 | 1,675 | 1,689 | 1,636 | 1,689 | 286,000 |
| 2001/12/03 | 1,688 | 1,688 | 1,631 | 1,651 | 260,000 |
| 2001/11/30 | 1,632 | 1,678 | 1,630 | 1,668 | 313,000 |
| 2001/11/29 | 1,623 | 1,640 | 1,616 | 1,632 | 333,000 |
| 2001/11/28 | 1,699 | 1,699 | 1,615 | 1,625 | 256,000 |
| 2001/11/27 | 1,683 | 1,697 | 1,673 | 1,693 | 171,000 |
| 2001/11/26 | 1,678 | 1,688 | 1,642 | 1,653 | 311,000 |
| 2001/11/22 | 1,620 | 1,649 | 1,620 | 1,648 | 162,000 |
| 2001/11/21 | 1,645 | 1,657 | 1,630 | 1,640 | 423,000 |
| 2001/11/20 | 1,675 | 1,675 | 1,634 | 1,657 | 604,000 |
| 2001/11/19 | 1,620 | 1,680 | 1,611 | 1,675 | 381,000 |
| 2001/11/16 | 1,680 | 1,683 | 1,601 | 1,640 | 490,000 |
| 2001/11/15 | 1,595 | 1,650 | 1,585 | 1,650 | 313,000 |
| 2001/11/14 | 1,572 | 1,610 | 1,570 | 1,583 | 421,000 |
| 2001/11/13 | 1,560 | 1,560 | 1,535 | 1,560 | 455,000 |
| 2001/11/12 | 1,569 | 1,570 | 1,539 | 1,560 | 637,000 |
| 2001/11/09 | 1,620 | 1,654 | 1,600 | 1,601 | 615,000 |
| 2001/11/08 | 1,576 | 1,609 | 1,560 | 1,590 | 291,000 |
| 2001/11/07 | 1,575 | 1,575 | 1,520 | 1,531 | 469,000 |
| 2001/11/06 | 1,605 | 1,605 | 1,566 | 1,585 | 496,000 |
| 2001/11/05 | 1,625 | 1,626 | 1,554 | 1,583 | 795,000 |
| 2001/11/02 | 1,665 | 1,695 | 1,626 | 1,656 | 359,000 |
| 2001/11/01 | 1,698 | 1,699 | 1,635 | 1,635 | 245,000 |
| 2001/10/31 | 1,689 | 1,700 | 1,670 | 1,700 | 629,000 |
| 2001/10/30 | 1,668 | 1,700 | 1,668 | 1,695 | 401,000 |
| 2001/10/29 | 1,700 | 1,700 | 1,670 | 1,680 | 148,000 |
| 2001/10/26 | 1,726 | 1,726 | 1,682 | 1,705 | 401,000 |
| 2001/10/25 | 1,709 | 1,727 | 1,691 | 1,719 | 512,000 |
| 2001/10/24 | 1,730 | 1,754 | 1,721 | 1,739 | 494,000 |
| 2001/10/23 | 1,748 | 1,759 | 1,726 | 1,745 | 732,000 |
| 2001/10/22 | 1,739 | 1,740 | 1,718 | 1,718 | 922,000 |
| 2001/10/19 | 1,671 | 1,733 | 1,660 | 1,690 | 1,555,000 |
| 2001/10/18 | 1,564 | 1,638 | 1,551 | 1,638 | 644,000 |
| 2001/10/17 | 1,550 | 1,595 | 1,550 | 1,590 | 317,000 |
| 2001/10/16 | 1,568 | 1,568 | 1,546 | 1,550 | 288,000 |
| 2001/10/15 | 1,597 | 1,597 | 1,534 | 1,570 | 484,000 |
| 2001/10/12 | 1,610 | 1,654 | 1,575 | 1,598 | 516,000 |
| 2001/10/11 | 1,642 | 1,644 | 1,619 | 1,639 | 366,000 |
| 2001/10/10 | 1,619 | 1,619 | 1,605 | 1,612 | 399,000 |
| 2001/10/09 | 1,594 | 1,599 | 1,575 | 1,589 | 271,000 |
| 2001/10/05 | 1,660 | 1,661 | 1,534 | 1,534 | 890,000 |
| 2001/10/04 | 1,701 | 1,728 | 1,700 | 1,728 | 444,000 |
| 2001/10/03 | 1,708 | 1,721 | 1,651 | 1,651 | 295,000 |
| 2001/10/02 | 1,682 | 1,709 | 1,662 | 1,709 | 288,000 |
| 2001/10/01 | 1,699 | 1,708 | 1,651 | 1,682 | 440,000 |
| 2001/09/28 | 1,690 | 1,740 | 1,660 | 1,680 | 1,102,000 |
| 2001/09/27 | 1,503 | 1,555 | 1,477 | 1,510 | 423,000 |
| 2001/09/26 | 1,481 | 1,499 | 1,430 | 1,499 | 828,000 |
| 2001/09/25 | 1,712 | 1,747 | 1,480 | 1,480 | 1,188,000 |
| 2001/09/21 | 1,603 | 1,603 | 1,540 | 1,569 | 613,000 |
| 2001/09/20 | 1,641 | 1,641 | 1,570 | 1,592 | 369,000 |
| 2001/09/19 | 1,655 | 1,681 | 1,630 | 1,664 | 330,000 |
| 2001/09/18 | 1,650 | 1,663 | 1,631 | 1,631 | 683,000 |
| 2001/09/17 | 1,644 | 1,659 | 1,614 | 1,639 | 444,000 |
| 2001/09/14 | 1,654 | 1,654 | 1,605 | 1,646 | 563,000 |
| 2001/09/13 | 1,550 | 1,619 | 1,550 | 1,594 | 438,000 |
| 2001/09/12 | 1,524 | 1,568 | 1,524 | 1,556 | 188,000 |
| 2001/09/11 | 1,726 | 1,732 | 1,661 | 1,674 | 393,000 |
| 2001/09/10 | 1,755 | 1,755 | 1,696 | 1,696 | 445,000 |
| 2001/09/07 | 1,800 | 1,847 | 1,771 | 1,845 | 539,000 |
| 2001/09/06 | 1,835 | 1,835 | 1,802 | 1,818 | 332,000 |
| 2001/09/05 | 1,838 | 1,845 | 1,800 | 1,817 | 879,000 |
| 2001/09/04 | 1,810 | 1,816 | 1,780 | 1,808 | 897,000 |
| 2001/09/03 | 1,851 | 1,854 | 1,780 | 1,780 | 496,000 |
| 2001/08/31 | 1,785 | 1,890 | 1,778 | 1,850 | 801,000 |
| 2001/08/30 | 1,814 | 1,814 | 1,710 | 1,755 | 800,000 |
| 2001/08/29 | 1,936 | 1,936 | 1,873 | 1,874 | 347,000 |
| 2001/08/28 | 1,926 | 1,950 | 1,906 | 1,950 | 395,000 |
| 2001/08/27 | 1,950 | 1,950 | 1,925 | 1,927 | 330,000 |
| 2001/08/24 | 1,920 | 1,965 | 1,892 | 1,925 | 393,000 |
| 2001/08/23 | 1,964 | 1,965 | 1,936 | 1,965 | 812,000 |
| 2001/08/22 | 1,970 | 1,970 | 1,949 | 1,961 | 1,131,000 |
| 2001/08/21 | 1,900 | 1,955 | 1,881 | 1,945 | 1,724,000 |
| 2001/08/20 | 1,919 | 1,924 | 1,830 | 1,870 | 800,000 |
| 2001/08/17 | 2,035 | 2,035 | 1,983 | 1,985 | 567,000 |
| 2001/08/16 | 2,065 | 2,070 | 2,010 | 2,035 | 876,000 |
| 2001/08/15 | 2,090 | 2,110 | 2,085 | 2,105 | 385,000 |
| 2001/08/14 | 2,070 | 2,140 | 2,060 | 2,090 | 564,000 |
| 2001/08/13 | 2,110 | 2,115 | 2,050 | 2,090 | 582,000 |
| 2001/08/10 | 2,130 | 2,170 | 2,130 | 2,150 | 527,000 |
| 2001/08/09 | 2,165 | 2,180 | 2,130 | 2,145 | 511,000 |
| 2001/08/08 | 2,165 | 2,220 | 2,165 | 2,205 | 626,000 |
| 2001/08/07 | 2,250 | 2,290 | 2,240 | 2,285 | 757,000 |
| 2001/08/06 | 2,190 | 2,260 | 2,185 | 2,260 | 454,000 |
| 2001/08/03 | 2,170 | 2,210 | 2,130 | 2,175 | 484,000 |
| 2001/08/02 | 2,250 | 2,255 | 2,240 | 2,250 | 780,000 |
| 2001/08/01 | 2,290 | 2,295 | 2,240 | 2,250 | 702,000 |
| 2001/07/31 | 2,260 | 2,305 | 2,210 | 2,290 | 823,000 |
| 2001/07/30 | 2,245 | 2,245 | 2,190 | 2,245 | 502,000 |
| 2001/07/27 | 2,230 | 2,260 | 2,205 | 2,245 | 775,000 |
| 2001/07/26 | 2,165 | 2,250 | 2,160 | 2,235 | 1,417,000 |
| 2001/07/25 | 2,085 | 2,155 | 2,085 | 2,145 | 633,000 |
| 2001/07/24 | 2,050 | 2,130 | 2,050 | 2,125 | 745,000 |
| 2001/07/23 | 2,100 | 2,105 | 2,060 | 2,090 | 281,000 |
| 2001/07/19 | 2,110 | 2,135 | 2,100 | 2,120 | 380,000 |
| 2001/07/18 | 2,130 | 2,140 | 2,080 | 2,115 | 347,000 |
| 2001/07/17 | 2,095 | 2,120 | 2,070 | 2,100 | 433,000 |
| 2001/07/16 | 2,145 | 2,175 | 2,135 | 2,150 | 941,000 |
| 2001/07/13 | 2,120 | 2,145 | 2,100 | 2,145 | 651,000 |
| 2001/07/12 | 2,045 | 2,140 | 2,030 | 2,105 | 712,000 |
| 2001/07/11 | 1,988 | 2,030 | 1,979 | 2,025 | 481,000 |
| 2001/07/10 | 1,999 | 1,999 | 1,955 | 1,987 | 522,000 |
| 2001/07/09 | 1,958 | 1,992 | 1,940 | 1,992 | 488,000 |
| 2001/07/06 | 1,938 | 1,990 | 1,921 | 1,988 | 486,000 |
| 2001/07/05 | 1,995 | 1,996 | 1,979 | 1,990 | 207,000 |
| 2001/07/04 | 2,005 | 2,030 | 1,965 | 1,965 | 133,000 |
| 2001/07/03 | 2,025 | 2,040 | 1,990 | 2,040 | 278,000 |
| 2001/07/02 | 2,045 | 2,045 | 1,990 | 2,005 | 179,000 |
| 2001/06/29 | 2,050 | 2,050 | 2,030 | 2,050 | 377,000 |
| 2001/06/28 | 2,025 | 2,030 | 2,010 | 2,015 | 574,000 |
| 2001/06/27 | 1,975 | 2,010 | 1,975 | 2,010 | 759,000 |
| 2001/06/26 | 2,025 | 2,030 | 2,010 | 2,015 | 564,000 |
| 2001/06/25 | 2,010 | 2,035 | 2,000 | 2,010 | 591,000 |
| 2001/06/22 | 2,000 | 2,010 | 1,994 | 2,000 | 1,125,000 |
| 2001/06/21 | 2,040 | 2,040 | 1,995 | 1,999 | 705,000 |
| 2001/06/20 | 2,045 | 2,045 | 2,010 | 2,040 | 500,000 |
| 2001/06/19 | 2,060 | 2,060 | 2,015 | 2,050 | 633,000 |
| 2001/06/18 | 2,030 | 2,040 | 2,010 | 2,030 | 316,000 |
| 2001/06/15 | 2,050 | 2,050 | 1,998 | 2,025 | 865,000 |
| 2001/06/14 | 2,045 | 2,070 | 2,025 | 2,060 | 448,000 |
| 2001/06/13 | 2,070 | 2,075 | 2,020 | 2,045 | 644,000 |
| 2001/06/12 | 2,100 | 2,120 | 2,055 | 2,095 | 828,000 |
| 2001/06/11 | 2,065 | 2,120 | 2,065 | 2,100 | 583,000 |
| 2001/06/08 | 2,095 | 2,100 | 2,065 | 2,065 | 780,000 |
| 2001/06/07 | 2,075 | 2,125 | 2,070 | 2,095 | 385,000 |
| 2001/06/06 | 2,090 | 2,090 | 2,050 | 2,070 | 420,000 |
| 2001/06/05 | 2,100 | 2,120 | 2,085 | 2,090 | 537,000 |
| 2001/06/04 | 2,095 | 2,095 | 2,070 | 2,090 | 398,000 |
| 2001/06/01 | 2,085 | 2,110 | 2,075 | 2,080 | 898,000 |
| 2001/05/31 | 2,030 | 2,090 | 2,025 | 2,070 | 983,000 |
| 2001/05/30 | 2,025 | 2,055 | 2,015 | 2,030 | 427,000 |
| 2001/05/29 | 2,020 | 2,040 | 2,015 | 2,025 | 375,000 |
| 2001/05/28 | 2,005 | 2,040 | 1,998 | 2,015 | 509,000 |
| 2001/05/25 | 2,000 | 2,000 | 1,955 | 1,983 | 639,000 |
| 2001/05/24 | 2,020 | 2,020 | 1,981 | 2,000 | 880,000 |
| 2001/05/23 | 1,970 | 2,050 | 1,964 | 2,015 | 1,231,000 |
| 2001/05/22 | 2,000 | 2,005 | 1,930 | 1,940 | 1,051,000 |
| 2001/05/21 | 1,940 | 1,999 | 1,932 | 1,990 | 597,000 |
| 2001/05/18 | 1,974 | 1,986 | 1,950 | 1,950 | 463,000 |
| 2001/05/17 | 2,040 | 2,040 | 1,954 | 1,974 | 558,000 |
| 2001/05/16 | 2,030 | 2,030 | 1,992 | 2,000 | 597,000 |
| 2001/05/15 | 2,020 | 2,045 | 2,010 | 2,030 | 565,000 |
| 2001/05/14 | 2,090 | 2,090 | 1,954 | 1,987 | 444,000 |
| 2001/05/11 | 2,050 | 2,085 | 2,020 | 2,070 | 820,000 |
| 2001/05/10 | 2,010 | 2,050 | 1,990 | 2,030 | 879,000 |
| 2001/05/09 | 2,125 | 2,125 | 1,995 | 2,010 | 1,110,000 |
| 2001/05/08 | 2,095 | 2,190 | 2,065 | 2,165 | 1,183,000 |
| 2001/05/07 | 2,055 | 2,155 | 2,050 | 2,155 | 1,221,000 |
| 2001/05/02 | 2,045 | 2,055 | 1,990 | 2,040 | 1,118,000 |
| 2001/05/01 | 1,977 | 2,050 | 1,960 | 2,045 | 896,000 |
| 2001/04/27 | 1,950 | 1,960 | 1,935 | 1,959 | 724,000 |
| 2001/04/26 | 1,904 | 1,939 | 1,904 | 1,939 | 656,000 |
| 2001/04/25 | 1,905 | 1,909 | 1,880 | 1,890 | 775,000 |
| 2001/04/24 | 1,872 | 1,920 | 1,851 | 1,905 | 760,000 |
| 2001/04/23 | 1,884 | 1,905 | 1,870 | 1,872 | 480,000 |
| 2001/04/20 | 1,894 | 1,894 | 1,830 | 1,881 | 586,000 |
| 2001/04/19 | 1,840 | 1,940 | 1,822 | 1,924 | 1,411,000 |
| 2001/04/18 | 1,770 | 1,798 | 1,770 | 1,798 | 403,000 |
| 2001/04/17 | 1,733 | 1,740 | 1,710 | 1,740 | 330,000 |
| 2001/04/16 | 1,751 | 1,752 | 1,700 | 1,711 | 532,000 |
| 2001/04/13 | 1,793 | 1,800 | 1,781 | 1,781 | 950,000 |
| 2001/04/12 | 1,715 | 1,795 | 1,715 | 1,779 | 1,011,000 |
| 2001/04/11 | 1,675 | 1,700 | 1,655 | 1,655 | 1,100,000 |
| 2001/04/10 | 1,690 | 1,700 | 1,655 | 1,656 | 535,000 |
| 2001/04/09 | 1,712 | 1,712 | 1,679 | 1,694 | 611,000 |
| 2001/04/06 | 1,749 | 1,780 | 1,692 | 1,742 | 1,081,000 |
| 2001/04/05 | 1,709 | 1,805 | 1,665 | 1,736 | 3,207,000 |
| 2001/04/04 | 1,649 | 1,649 | 1,649 | 1,649 | 211,000 |
| 2001/04/03 | 1,400 | 1,449 | 1,399 | 1,449 | 301,000 |
| 2001/04/02 | 1,414 | 1,421 | 1,380 | 1,380 | 416,000 |
| 2001/03/30 | 1,476 | 1,515 | 1,420 | 1,454 | 246,000 |
| 2001/03/29 | 1,494 | 1,501 | 1,462 | 1,476 | 203,000 |
| 2001/03/28 | 1,500 | 1,509 | 1,450 | 1,509 | 246,000 |
| 2001/03/27 | 1,489 | 1,530 | 1,487 | 1,530 | 334,000 |
| 2001/03/26 | 1,390 | 1,500 | 1,390 | 1,490 | 465,000 |
| 2001/03/23 | 1,430 | 1,468 | 1,400 | 1,450 | 304,000 |
| 2001/03/22 | 1,500 | 1,525 | 1,480 | 1,500 | 223,000 |
| 2001/03/21 | 1,380 | 1,450 | 1,380 | 1,425 | 198,000 |
| 2001/03/19 | 1,440 | 1,470 | 1,400 | 1,400 | 127,000 |
| 2001/03/16 | 1,470 | 1,480 | 1,425 | 1,435 | 344,000 |
| 2001/03/15 | 1,375 | 1,460 | 1,355 | 1,458 | 208,000 |
| 2001/03/14 | 1,379 | 1,399 | 1,353 | 1,355 | 334,000 |
| 2001/03/13 | 1,355 | 1,430 | 1,331 | 1,399 | 256,000 |
| 2001/03/12 | 1,456 | 1,456 | 1,357 | 1,370 | 453,000 |
| 2001/03/09 | 1,480 | 1,499 | 1,443 | 1,451 | 415,000 |
| 2001/03/08 | 1,493 | 1,510 | 1,485 | 1,510 | 328,000 |
| 2001/03/07 | 1,505 | 1,505 | 1,479 | 1,496 | 460,000 |
| 2001/03/06 | 1,441 | 1,475 | 1,439 | 1,475 | 272,000 |
| 2001/03/05 | 1,355 | 1,418 | 1,355 | 1,401 | 313,000 |
| 2001/03/02 | 1,410 | 1,435 | 1,373 | 1,375 | 334,000 |
| 2001/03/01 | 1,398 | 1,421 | 1,386 | 1,400 | 358,000 |
| 2001/02/28 | 1,389 | 1,409 | 1,350 | 1,360 | 379,000 |
| 2001/02/27 | 1,407 | 1,441 | 1,402 | 1,409 | 172,000 |
| 2001/02/26 | 1,461 | 1,480 | 1,400 | 1,400 | 277,000 |
| 2001/02/23 | 1,402 | 1,430 | 1,402 | 1,430 | 141,000 |
| 2001/02/22 | 1,400 | 1,426 | 1,399 | 1,416 | 260,000 |
| 2001/02/21 | 1,400 | 1,400 | 1,377 | 1,394 | 111,000 |
| 2001/02/20 | 1,410 | 1,410 | 1,396 | 1,405 | 160,000 |
| 2001/02/19 | 1,371 | 1,379 | 1,365 | 1,370 | 101,000 |
| 2001/02/16 | 1,410 | 1,410 | 1,375 | 1,375 | 124,000 |
| 2001/02/15 | 1,415 | 1,425 | 1,401 | 1,401 | 134,000 |
| 2001/02/14 | 1,398 | 1,420 | 1,390 | 1,420 | 174,000 |
| 2001/02/13 | 1,418 | 1,418 | 1,397 | 1,408 | 99,000 |
| 2001/02/09 | 1,420 | 1,420 | 1,400 | 1,409 | 84,000 |
| 2001/02/08 | 1,400 | 1,409 | 1,390 | 1,400 | 165,000 |
| 2001/02/07 | 1,374 | 1,400 | 1,372 | 1,400 | 142,000 |
| 2001/02/06 | 1,405 | 1,406 | 1,380 | 1,388 | 751,000 |
| 2001/02/05 | 1,420 | 1,427 | 1,405 | 1,425 | 377,000 |
| 2001/02/02 | 1,389 | 1,410 | 1,389 | 1,400 | 191,000 |
| 2001/02/01 | 1,380 | 1,390 | 1,356 | 1,390 | 219,000 |
| 2001/01/31 | 1,379 | 1,425 | 1,341 | 1,425 | 328,000 |
| 2001/01/30 | 1,400 | 1,402 | 1,383 | 1,399 | 235,000 |
| 2001/01/29 | 1,400 | 1,407 | 1,397 | 1,407 | 122,000 |
| 2001/01/26 | 1,405 | 1,410 | 1,397 | 1,407 | 444,000 |
| 2001/01/25 | 1,395 | 1,408 | 1,386 | 1,408 | 280,000 |
| 2001/01/24 | 1,403 | 1,420 | 1,403 | 1,407 | 156,000 |
| 2001/01/23 | 1,425 | 1,436 | 1,406 | 1,423 | 168,000 |
| 2001/01/22 | 1,437 | 1,437 | 1,410 | 1,425 | 177,000 |
| 2001/01/19 | 1,399 | 1,425 | 1,393 | 1,408 | 280,000 |
| 2001/01/18 | 1,364 | 1,380 | 1,353 | 1,379 | 324,000 |
| 2001/01/17 | 1,390 | 1,390 | 1,349 | 1,377 | 354,000 |
| 2001/01/16 | 1,449 | 1,450 | 1,399 | 1,450 | 227,000 |
| 2001/01/15 | 1,457 | 1,473 | 1,430 | 1,450 | 462,000 |
| 2001/01/12 | 1,315 | 1,379 | 1,315 | 1,378 | 319,000 |
| 2001/01/11 | 1,341 | 1,342 | 1,320 | 1,330 | 335,000 |
| 2001/01/10 | 1,341 | 1,345 | 1,335 | 1,338 | 242,000 |
| 2001/01/09 | 1,345 | 1,345 | 1,327 | 1,339 | 170,000 |
| 2001/01/05 | 1,375 | 1,392 | 1,367 | 1,387 | 252,000 |
| 2001/01/04 | 1,459 | 1,459 | 1,375 | 1,375 | 115,000 |