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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,390 | 2,390 | 2,330 | 2,360 | 609,100 |
| 2005/12/29 | 2,310 | 2,465 | 2,300 | 2,390 | 2,431,600 |
| 2005/12/28 | 2,145 | 2,325 | 2,135 | 2,280 | 2,153,500 |
| 2005/12/27 | 2,130 | 2,130 | 2,100 | 2,105 | 351,800 |
| 2005/12/26 | 2,155 | 2,155 | 2,100 | 2,110 | 447,700 |
| 2005/12/22 | 2,190 | 2,195 | 2,100 | 2,150 | 637,100 |
| 2005/12/21 | 2,170 | 2,220 | 2,165 | 2,185 | 1,169,900 |
| 2005/12/20 | 2,070 | 2,110 | 2,055 | 2,105 | 474,300 |
| 2005/12/19 | 2,095 | 2,095 | 2,070 | 2,075 | 321,000 |
| 2005/12/16 | 2,080 | 2,110 | 2,065 | 2,075 | 638,900 |
| 2005/12/15 | 2,140 | 2,140 | 2,075 | 2,075 | 790,400 |
| 2005/12/14 | 2,155 | 2,155 | 2,100 | 2,100 | 961,300 |
| 2005/12/13 | 2,250 | 2,250 | 2,150 | 2,160 | 911,600 |
| 2005/12/12 | 2,110 | 2,215 | 2,110 | 2,145 | 607,200 |
| 2005/12/09 | 2,105 | 2,160 | 2,090 | 2,150 | 1,104,600 |
| 2005/12/08 | 2,185 | 2,185 | 2,105 | 2,120 | 761,300 |
| 2005/12/07 | 2,225 | 2,225 | 2,170 | 2,180 | 571,900 |
| 2005/12/06 | 2,245 | 2,255 | 2,185 | 2,195 | 894,500 |
| 2005/12/05 | 2,250 | 2,260 | 2,235 | 2,240 | 1,237,600 |
| 2005/12/02 | 2,260 | 2,260 | 2,170 | 2,170 | 991,800 |
| 2005/12/01 | 2,205 | 2,285 | 2,150 | 2,265 | 1,134,200 |
| 2005/11/30 | 2,240 | 2,270 | 2,215 | 2,215 | 1,451,700 |
| 2005/11/29 | 2,215 | 2,290 | 2,210 | 2,280 | 826,600 |
| 2005/11/28 | 2,165 | 2,225 | 2,165 | 2,215 | 762,400 |
| 2005/11/25 | 2,160 | 2,230 | 2,155 | 2,220 | 622,600 |
| 2005/11/24 | 2,255 | 2,265 | 2,225 | 2,240 | 645,200 |
| 2005/11/22 | 2,210 | 2,265 | 2,205 | 2,260 | 812,600 |
| 2005/11/21 | 2,195 | 2,320 | 2,175 | 2,290 | 1,488,700 |
| 2005/11/18 | 2,150 | 2,220 | 2,140 | 2,195 | 1,433,900 |
| 2005/11/17 | 2,075 | 2,130 | 2,070 | 2,130 | 934,800 |
| 2005/11/16 | 2,050 | 2,070 | 2,035 | 2,070 | 915,400 |
| 2005/11/15 | 2,080 | 2,080 | 2,050 | 2,050 | 322,400 |
| 2005/11/14 | 2,130 | 2,130 | 2,070 | 2,075 | 612,100 |
| 2005/11/11 | 2,045 | 2,130 | 2,040 | 2,115 | 1,836,800 |
| 2005/11/10 | 1,990 | 2,005 | 1,977 | 1,995 | 700,200 |
| 2005/11/09 | 1,987 | 2,005 | 1,972 | 1,978 | 970,100 |
| 2005/11/08 | 1,995 | 2,005 | 1,975 | 1,981 | 544,000 |
| 2005/11/07 | 1,986 | 1,996 | 1,964 | 1,988 | 1,074,400 |
| 2005/11/04 | 1,991 | 2,030 | 1,978 | 2,020 | 947,100 |
| 2005/11/02 | 1,984 | 1,989 | 1,978 | 1,978 | 501,700 |
| 2005/11/01 | 1,990 | 1,993 | 1,977 | 1,985 | 305,700 |
| 2005/10/31 | 1,956 | 1,983 | 1,949 | 1,973 | 427,800 |
| 2005/10/28 | 1,959 | 1,970 | 1,946 | 1,964 | 361,900 |
| 2005/10/27 | 1,950 | 1,965 | 1,937 | 1,959 | 444,200 |
| 2005/10/26 | 1,885 | 1,960 | 1,885 | 1,950 | 673,700 |
| 2005/10/25 | 1,916 | 1,944 | 1,886 | 1,895 | 771,900 |
| 2005/10/24 | 1,927 | 1,940 | 1,911 | 1,913 | 812,800 |
| 2005/10/21 | 1,898 | 1,919 | 1,895 | 1,916 | 879,600 |
| 2005/10/20 | 1,910 | 1,913 | 1,890 | 1,904 | 765,700 |
| 2005/10/19 | 1,891 | 1,894 | 1,873 | 1,885 | 628,200 |
| 2005/10/18 | 1,908 | 1,917 | 1,904 | 1,908 | 551,900 |
| 2005/10/17 | 1,924 | 1,929 | 1,908 | 1,919 | 515,000 |
| 2005/10/14 | 1,919 | 1,919 | 1,900 | 1,915 | 364,200 |
| 2005/10/13 | 1,922 | 1,922 | 1,885 | 1,909 | 621,400 |
| 2005/10/12 | 1,925 | 1,975 | 1,916 | 1,941 | 699,400 |
| 2005/10/11 | 1,895 | 1,948 | 1,892 | 1,948 | 547,500 |
| 2005/10/07 | 1,901 | 1,936 | 1,901 | 1,925 | 608,700 |
| 2005/10/06 | 1,930 | 1,950 | 1,921 | 1,924 | 611,600 |
| 2005/10/05 | 1,981 | 1,985 | 1,949 | 1,985 | 1,429,500 |
| 2005/10/04 | 1,960 | 1,990 | 1,948 | 1,980 | 1,216,100 |
| 2005/10/03 | 1,929 | 1,949 | 1,920 | 1,939 | 995,700 |
| 2005/09/30 | 1,937 | 1,950 | 1,923 | 1,933 | 598,200 |
| 2005/09/29 | 1,940 | 1,969 | 1,924 | 1,967 | 1,088,000 |
| 2005/09/28 | 1,952 | 1,954 | 1,932 | 1,948 | 1,538,200 |
| 2005/09/27 | 1,951 | 1,951 | 1,922 | 1,930 | 1,188,900 |
| 2005/09/26 | 1,940 | 1,972 | 1,940 | 1,972 | 1,415,200 |
| 2005/09/22 | 1,866 | 1,913 | 1,861 | 1,909 | 1,668,100 |
| 2005/09/21 | 1,860 | 1,865 | 1,855 | 1,856 | 423,500 |
| 2005/09/20 | 1,831 | 1,856 | 1,831 | 1,855 | 749,600 |
| 2005/09/16 | 1,845 | 1,845 | 1,826 | 1,827 | 760,700 |
| 2005/09/15 | 1,848 | 1,851 | 1,838 | 1,845 | 702,000 |
| 2005/09/14 | 1,849 | 1,860 | 1,849 | 1,857 | 943,200 |
| 2005/09/13 | 1,845 | 1,859 | 1,842 | 1,849 | 683,700 |
| 2005/09/12 | 1,864 | 1,879 | 1,843 | 1,844 | 703,400 |
| 2005/09/09 | 1,845 | 1,854 | 1,829 | 1,840 | 1,909,100 |
| 2005/09/08 | 1,885 | 1,889 | 1,865 | 1,875 | 417,400 |
| 2005/09/07 | 1,900 | 1,909 | 1,890 | 1,890 | 538,200 |
| 2005/09/06 | 1,910 | 1,911 | 1,891 | 1,900 | 630,200 |
| 2005/09/05 | 1,906 | 1,913 | 1,893 | 1,913 | 525,200 |
| 2005/09/02 | 1,900 | 1,913 | 1,892 | 1,907 | 610,500 |
| 2005/09/01 | 1,880 | 1,900 | 1,875 | 1,879 | 766,000 |
| 2005/08/31 | 1,877 | 1,877 | 1,861 | 1,870 | 517,500 |
| 2005/08/30 | 1,850 | 1,874 | 1,843 | 1,874 | 706,000 |
| 2005/08/29 | 1,834 | 1,839 | 1,816 | 1,835 | 525,200 |
| 2005/08/26 | 1,842 | 1,842 | 1,823 | 1,832 | 579,200 |
| 2005/08/25 | 1,856 | 1,856 | 1,822 | 1,830 | 640,600 |
| 2005/08/24 | 1,870 | 1,872 | 1,857 | 1,860 | 1,010,100 |
| 2005/08/23 | 1,849 | 1,874 | 1,848 | 1,857 | 1,586,700 |
| 2005/08/22 | 1,813 | 1,832 | 1,806 | 1,831 | 341,200 |
| 2005/08/19 | 1,805 | 1,810 | 1,798 | 1,805 | 593,900 |
| 2005/08/18 | 1,833 | 1,834 | 1,812 | 1,824 | 600,400 |
| 2005/08/17 | 1,836 | 1,838 | 1,824 | 1,827 | 978,200 |
| 2005/08/16 | 1,816 | 1,832 | 1,814 | 1,829 | 1,065,300 |
| 2005/08/15 | 1,815 | 1,821 | 1,795 | 1,816 | 432,000 |
| 2005/08/12 | 1,800 | 1,824 | 1,788 | 1,812 | 875,500 |
| 2005/08/11 | 1,785 | 1,793 | 1,780 | 1,782 | 823,700 |
| 2005/08/10 | 1,770 | 1,797 | 1,770 | 1,794 | 673,200 |
| 2005/08/09 | 1,767 | 1,784 | 1,763 | 1,780 | 683,400 |
| 2005/08/08 | 1,769 | 1,783 | 1,751 | 1,779 | 1,065,900 |
| 2005/08/05 | 1,757 | 1,770 | 1,750 | 1,760 | 893,900 |
| 2005/08/04 | 1,778 | 1,786 | 1,752 | 1,754 | 1,121,600 |
| 2005/08/03 | 1,785 | 1,791 | 1,771 | 1,791 | 890,900 |
| 2005/08/02 | 1,800 | 1,822 | 1,790 | 1,808 | 754,300 |
| 2005/08/01 | 1,828 | 1,830 | 1,778 | 1,784 | 1,227,300 |
| 2005/07/29 | 1,844 | 1,848 | 1,830 | 1,830 | 444,700 |
| 2005/07/28 | 1,845 | 1,848 | 1,840 | 1,844 | 370,300 |
| 2005/07/27 | 1,828 | 1,846 | 1,827 | 1,842 | 446,000 |
| 2005/07/26 | 1,847 | 1,855 | 1,830 | 1,835 | 578,900 |
| 2005/07/25 | 1,850 | 1,859 | 1,840 | 1,845 | 390,300 |
| 2005/07/22 | 1,879 | 1,879 | 1,845 | 1,851 | 538,500 |
| 2005/07/21 | 1,883 | 1,891 | 1,863 | 1,864 | 353,700 |
| 2005/07/20 | 1,870 | 1,895 | 1,867 | 1,882 | 318,500 |
| 2005/07/19 | 1,875 | 1,885 | 1,865 | 1,865 | 384,200 |
| 2005/07/15 | 1,885 | 1,891 | 1,877 | 1,887 | 333,500 |
| 2005/07/14 | 1,893 | 1,897 | 1,883 | 1,887 | 239,700 |
| 2005/07/13 | 1,895 | 1,898 | 1,874 | 1,882 | 410,000 |
| 2005/07/12 | 1,893 | 1,910 | 1,881 | 1,883 | 354,500 |
| 2005/07/11 | 1,902 | 1,918 | 1,901 | 1,907 | 301,000 |
| 2005/07/08 | 1,927 | 1,934 | 1,891 | 1,905 | 898,500 |
| 2005/07/07 | 1,876 | 1,906 | 1,857 | 1,903 | 847,400 |
| 2005/07/06 | 1,922 | 1,923 | 1,891 | 1,895 | 407,600 |
| 2005/07/05 | 1,921 | 1,929 | 1,913 | 1,922 | 689,500 |
| 2005/07/04 | 1,891 | 1,913 | 1,883 | 1,909 | 597,200 |
| 2005/07/01 | 1,870 | 1,891 | 1,870 | 1,872 | 456,300 |
| 2005/06/30 | 1,876 | 1,887 | 1,861 | 1,878 | 341,900 |
| 2005/06/29 | 1,887 | 1,890 | 1,866 | 1,888 | 323,200 |
| 2005/06/28 | 1,855 | 1,881 | 1,850 | 1,866 | 224,700 |
| 2005/06/27 | 1,869 | 1,869 | 1,841 | 1,848 | 356,000 |
| 2005/06/24 | 1,870 | 1,870 | 1,850 | 1,862 | 365,400 |
| 2005/06/23 | 1,866 | 1,885 | 1,866 | 1,869 | 258,200 |
| 2005/06/22 | 1,867 | 1,883 | 1,855 | 1,881 | 398,100 |
| 2005/06/21 | 1,842 | 1,868 | 1,842 | 1,860 | 434,000 |
| 2005/06/20 | 1,868 | 1,868 | 1,842 | 1,842 | 319,600 |
| 2005/06/17 | 1,850 | 1,868 | 1,843 | 1,865 | 467,400 |
| 2005/06/16 | 1,828 | 1,846 | 1,826 | 1,838 | 623,400 |
| 2005/06/15 | 1,823 | 1,827 | 1,817 | 1,820 | 535,500 |
| 2005/06/14 | 1,819 | 1,822 | 1,817 | 1,819 | 208,800 |
| 2005/06/13 | 1,821 | 1,826 | 1,816 | 1,819 | 239,800 |
| 2005/06/10 | 1,820 | 1,823 | 1,814 | 1,819 | 724,200 |
| 2005/06/09 | 1,820 | 1,832 | 1,815 | 1,819 | 599,000 |
| 2005/06/08 | 1,820 | 1,830 | 1,816 | 1,820 | 372,700 |
| 2005/06/07 | 1,833 | 1,840 | 1,814 | 1,828 | 440,200 |
| 2005/06/06 | 1,841 | 1,842 | 1,832 | 1,840 | 261,900 |
| 2005/06/03 | 1,870 | 1,871 | 1,836 | 1,846 | 439,900 |
| 2005/06/02 | 1,877 | 1,887 | 1,858 | 1,878 | 304,300 |
| 2005/06/01 | 1,845 | 1,876 | 1,842 | 1,868 | 556,400 |
| 2005/05/31 | 1,836 | 1,851 | 1,827 | 1,851 | 889,300 |
| 2005/05/30 | 1,839 | 1,875 | 1,831 | 1,851 | 345,400 |
| 2005/05/27 | 1,830 | 1,841 | 1,822 | 1,830 | 463,800 |
| 2005/05/26 | 1,840 | 1,855 | 1,831 | 1,847 | 314,700 |
| 2005/05/25 | 1,855 | 1,863 | 1,839 | 1,839 | 473,500 |
| 2005/05/24 | 1,879 | 1,884 | 1,838 | 1,855 | 992,600 |
| 2005/05/23 | 1,876 | 1,887 | 1,865 | 1,885 | 464,400 |
| 2005/05/20 | 1,913 | 1,913 | 1,862 | 1,872 | 452,400 |
| 2005/05/19 | 1,861 | 1,892 | 1,847 | 1,892 | 512,600 |
| 2005/05/18 | 1,843 | 1,858 | 1,814 | 1,845 | 591,200 |
| 2005/05/17 | 1,876 | 1,880 | 1,846 | 1,857 | 600,200 |
| 2005/05/16 | 1,883 | 1,910 | 1,883 | 1,883 | 286,900 |
| 2005/05/13 | 1,905 | 1,923 | 1,903 | 1,913 | 320,000 |
| 2005/05/12 | 1,953 | 1,953 | 1,913 | 1,919 | 533,300 |
| 2005/05/11 | 1,950 | 1,961 | 1,935 | 1,954 | 490,100 |
| 2005/05/10 | 1,940 | 1,966 | 1,931 | 1,950 | 652,200 |
| 2005/05/09 | 1,935 | 1,939 | 1,884 | 1,935 | 443,800 |
| 2005/05/06 | 1,909 | 1,927 | 1,896 | 1,926 | 385,100 |
| 2005/05/02 | 1,894 | 1,901 | 1,880 | 1,901 | 361,300 |
| 2005/04/28 | 1,860 | 1,894 | 1,856 | 1,893 | 657,700 |
| 2005/04/27 | 1,900 | 1,904 | 1,881 | 1,898 | 453,400 |
| 2005/04/26 | 1,890 | 1,897 | 1,887 | 1,892 | 425,500 |
| 2005/04/25 | 1,874 | 1,896 | 1,857 | 1,880 | 437,100 |
| 2005/04/22 | 1,892 | 1,897 | 1,873 | 1,884 | 399,700 |
| 2005/04/21 | 1,875 | 1,877 | 1,835 | 1,862 | 366,000 |
| 2005/04/20 | 1,873 | 1,888 | 1,859 | 1,879 | 436,800 |
| 2005/04/19 | 1,849 | 1,878 | 1,841 | 1,863 | 561,200 |
| 2005/04/18 | 1,915 | 1,923 | 1,848 | 1,848 | 935,400 |
| 2005/04/15 | 1,913 | 1,928 | 1,912 | 1,913 | 768,000 |
| 2005/04/14 | 1,921 | 1,922 | 1,908 | 1,912 | 439,600 |
| 2005/04/13 | 1,926 | 1,942 | 1,923 | 1,925 | 359,000 |
| 2005/04/12 | 1,928 | 1,932 | 1,924 | 1,925 | 396,000 |
| 2005/04/11 | 1,928 | 1,939 | 1,921 | 1,930 | 638,700 |
| 2005/04/08 | 1,964 | 1,964 | 1,934 | 1,934 | 488,400 |
| 2005/04/07 | 1,961 | 1,969 | 1,947 | 1,964 | 496,500 |
| 2005/04/06 | 1,970 | 1,987 | 1,951 | 1,951 | 796,100 |
| 2005/04/05 | 1,970 | 1,973 | 1,951 | 1,954 | 771,100 |
| 2005/04/04 | 1,953 | 1,975 | 1,950 | 1,970 | 557,000 |
| 2005/04/01 | 1,958 | 1,973 | 1,945 | 1,968 | 544,700 |
| 2005/03/31 | 1,947 | 1,968 | 1,941 | 1,968 | 451,500 |
| 2005/03/30 | 1,920 | 1,944 | 1,920 | 1,944 | 1,079,600 |
| 2005/03/29 | 2,000 | 2,000 | 1,898 | 1,924 | 1,377,500 |
| 2005/03/28 | 1,996 | 2,015 | 1,990 | 2,005 | 260,100 |
| 2005/03/25 | 2,040 | 2,040 | 1,996 | 2,010 | 299,100 |
| 2005/03/24 | 2,030 | 2,055 | 2,010 | 2,020 | 845,700 |
| 2005/03/23 | 2,005 | 2,025 | 1,997 | 2,010 | 630,900 |
| 2005/03/22 | 1,991 | 2,020 | 1,991 | 1,994 | 589,300 |
| 2005/03/18 | 1,965 | 2,010 | 1,965 | 1,991 | 617,400 |
| 2005/03/17 | 1,995 | 2,000 | 1,973 | 1,982 | 1,388,000 |
| 2005/03/16 | 1,981 | 2,035 | 1,973 | 2,035 | 1,152,000 |
| 2005/03/15 | 1,975 | 1,977 | 1,958 | 1,970 | 1,043,300 |
| 2005/03/14 | 2,025 | 2,035 | 1,980 | 1,980 | 555,400 |
| 2005/03/11 | 1,999 | 2,050 | 1,995 | 2,020 | 1,135,600 |
| 2005/03/10 | 1,990 | 2,010 | 1,983 | 1,997 | 779,300 |
| 2005/03/09 | 1,970 | 1,992 | 1,969 | 1,982 | 616,900 |
| 2005/03/08 | 1,961 | 1,969 | 1,950 | 1,958 | 288,600 |
| 2005/03/07 | 1,979 | 1,979 | 1,950 | 1,959 | 1,026,800 |
| 2005/03/04 | 1,943 | 1,962 | 1,921 | 1,950 | 832,000 |
| 2005/03/03 | 1,932 | 1,950 | 1,930 | 1,948 | 650,700 |
| 2005/03/02 | 1,939 | 1,964 | 1,930 | 1,949 | 676,700 |
| 2005/03/01 | 1,897 | 1,924 | 1,897 | 1,923 | 325,100 |
| 2005/02/28 | 1,910 | 1,925 | 1,898 | 1,912 | 489,400 |
| 2005/02/25 | 1,900 | 1,920 | 1,896 | 1,905 | 887,600 |
| 2005/02/24 | 1,905 | 1,925 | 1,905 | 1,916 | 847,100 |
| 2005/02/23 | 1,880 | 1,901 | 1,870 | 1,874 | 1,056,700 |
| 2005/02/22 | 1,880 | 1,886 | 1,865 | 1,882 | 738,600 |
| 2005/02/21 | 1,900 | 1,904 | 1,889 | 1,900 | 713,500 |
| 2005/02/18 | 1,894 | 1,904 | 1,888 | 1,900 | 408,800 |
| 2005/02/17 | 1,867 | 1,892 | 1,867 | 1,892 | 379,500 |
| 2005/02/16 | 1,878 | 1,885 | 1,874 | 1,875 | 282,800 |
| 2005/02/15 | 1,895 | 1,902 | 1,881 | 1,896 | 530,400 |
| 2005/02/14 | 1,899 | 1,906 | 1,880 | 1,904 | 1,026,400 |
| 2005/02/10 | 1,865 | 1,875 | 1,852 | 1,859 | 560,900 |
| 2005/02/09 | 1,861 | 1,862 | 1,850 | 1,859 | 314,900 |
| 2005/02/08 | 1,845 | 1,859 | 1,844 | 1,847 | 533,600 |
| 2005/02/07 | 1,843 | 1,851 | 1,833 | 1,842 | 472,300 |
| 2005/02/04 | 1,833 | 1,838 | 1,815 | 1,833 | 585,400 |
| 2005/02/03 | 1,864 | 1,868 | 1,824 | 1,831 | 865,300 |
| 2005/02/02 | 1,879 | 1,879 | 1,857 | 1,863 | 764,100 |
| 2005/02/01 | 1,890 | 1,890 | 1,867 | 1,874 | 636,800 |
| 2005/01/31 | 1,890 | 1,905 | 1,865 | 1,886 | 656,300 |
| 2005/01/28 | 1,900 | 1,910 | 1,882 | 1,891 | 515,500 |
| 2005/01/27 | 1,878 | 1,890 | 1,878 | 1,883 | 636,000 |
| 2005/01/26 | 1,889 | 1,896 | 1,879 | 1,888 | 538,000 |
| 2005/01/25 | 1,900 | 1,903 | 1,885 | 1,890 | 434,400 |
| 2005/01/24 | 1,895 | 1,900 | 1,875 | 1,900 | 455,500 |
| 2005/01/21 | 1,913 | 1,913 | 1,869 | 1,872 | 534,300 |
| 2005/01/20 | 1,909 | 1,909 | 1,876 | 1,886 | 608,500 |
| 2005/01/19 | 1,920 | 1,932 | 1,919 | 1,919 | 435,200 |
| 2005/01/18 | 1,930 | 1,931 | 1,910 | 1,916 | 909,100 |
| 2005/01/17 | 1,941 | 1,941 | 1,925 | 1,933 | 977,500 |
| 2005/01/14 | 1,877 | 1,920 | 1,870 | 1,911 | 1,891,800 |
| 2005/01/13 | 1,871 | 1,878 | 1,861 | 1,873 | 1,004,200 |
| 2005/01/12 | 1,876 | 1,877 | 1,852 | 1,852 | 640,700 |
| 2005/01/11 | 1,837 | 1,862 | 1,837 | 1,852 | 644,000 |
| 2005/01/07 | 1,845 | 1,849 | 1,822 | 1,825 | 710,100 |
| 2005/01/06 | 1,835 | 1,851 | 1,832 | 1,842 | 601,000 |
| 2005/01/05 | 1,857 | 1,868 | 1,841 | 1,845 | 937,500 |
| 2005/01/04 | 1,858 | 1,860 | 1,830 | 1,851 | 334,000 |