イズミ(8273)の株価時系列情報
イズミ(8273)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 7,040 | 7,050 | 6,970 | 7,020 | 119,000 |
| 2017/12/28 | 7,140 | 7,140 | 7,040 | 7,090 | 69,200 |
| 2017/12/27 | 7,130 | 7,150 | 7,080 | 7,120 | 53,400 |
| 2017/12/26 | 7,080 | 7,180 | 7,070 | 7,140 | 63,100 |
| 2017/12/25 | 7,050 | 7,070 | 7,000 | 7,030 | 62,800 |
| 2017/12/22 | 7,030 | 7,030 | 6,960 | 6,980 | 65,300 |
| 2017/12/21 | 6,990 | 7,030 | 6,910 | 7,020 | 103,400 |
| 2017/12/20 | 7,000 | 7,050 | 6,970 | 7,010 | 96,200 |
| 2017/12/19 | 7,010 | 7,060 | 6,950 | 7,010 | 124,200 |
| 2017/12/18 | 7,050 | 7,110 | 6,930 | 6,980 | 171,400 |
| 2017/12/15 | 6,860 | 6,990 | 6,820 | 6,910 | 256,500 |
| 2017/12/14 | 6,870 | 6,910 | 6,770 | 6,790 | 156,200 |
| 2017/12/13 | 6,730 | 6,740 | 6,620 | 6,730 | 102,100 |
| 2017/12/12 | 6,810 | 6,850 | 6,720 | 6,740 | 162,900 |
| 2017/12/11 | 6,760 | 6,790 | 6,660 | 6,760 | 127,000 |
| 2017/12/08 | 6,430 | 6,670 | 6,430 | 6,670 | 160,100 |
| 2017/12/07 | 6,500 | 6,570 | 6,460 | 6,530 | 88,600 |
| 2017/12/06 | 6,550 | 6,570 | 6,430 | 6,480 | 140,300 |
| 2017/12/05 | 6,450 | 6,610 | 6,400 | 6,570 | 157,000 |
| 2017/12/04 | 6,600 | 6,660 | 6,520 | 6,520 | 92,500 |
| 2017/12/01 | 6,570 | 6,660 | 6,540 | 6,610 | 149,900 |
| 2017/11/30 | 6,520 | 6,610 | 6,480 | 6,590 | 217,700 |
| 2017/11/29 | 6,390 | 6,540 | 6,360 | 6,520 | 224,700 |
| 2017/11/28 | 6,100 | 6,320 | 6,090 | 6,270 | 139,700 |
| 2017/11/27 | 6,100 | 6,150 | 6,060 | 6,090 | 72,700 |
| 2017/11/24 | 6,020 | 6,150 | 6,010 | 6,130 | 73,800 |
| 2017/11/22 | 6,080 | 6,160 | 6,050 | 6,090 | 108,300 |
| 2017/11/21 | 6,060 | 6,130 | 6,000 | 6,080 | 62,300 |
| 2017/11/20 | 6,000 | 6,080 | 5,980 | 6,070 | 82,700 |
| 2017/11/17 | 6,120 | 6,160 | 6,040 | 6,100 | 142,700 |
| 2017/11/16 | 5,810 | 6,050 | 5,810 | 6,020 | 146,600 |
| 2017/11/15 | 6,020 | 6,050 | 5,780 | 5,820 | 147,100 |
| 2017/11/14 | 6,110 | 6,110 | 6,010 | 6,020 | 94,100 |
| 2017/11/13 | 6,180 | 6,190 | 6,120 | 6,140 | 75,000 |
| 2017/11/10 | 6,150 | 6,260 | 6,150 | 6,200 | 149,200 |
| 2017/11/09 | 6,300 | 6,330 | 6,190 | 6,250 | 166,700 |
| 2017/11/08 | 6,310 | 6,320 | 6,180 | 6,220 | 115,100 |
| 2017/11/07 | 6,150 | 6,240 | 6,130 | 6,240 | 205,000 |
| 2017/11/06 | 5,980 | 6,080 | 5,970 | 6,050 | 120,400 |
| 2017/11/02 | 6,000 | 6,010 | 5,930 | 5,960 | 156,200 |
| 2017/11/01 | 5,920 | 6,020 | 5,900 | 5,990 | 170,900 |
| 2017/10/31 | 5,870 | 5,890 | 5,810 | 5,870 | 102,700 |
| 2017/10/30 | 5,840 | 5,880 | 5,840 | 5,860 | 135,200 |
| 2017/10/27 | 5,950 | 5,950 | 5,880 | 5,910 | 119,200 |
| 2017/10/26 | 5,910 | 5,950 | 5,880 | 5,890 | 90,300 |
| 2017/10/25 | 6,040 | 6,070 | 5,950 | 5,970 | 110,300 |
| 2017/10/24 | 6,030 | 6,090 | 5,980 | 6,040 | 129,500 |
| 2017/10/23 | 5,990 | 6,030 | 5,880 | 5,990 | 179,400 |
| 2017/10/20 | 5,880 | 6,020 | 5,870 | 5,990 | 153,700 |
| 2017/10/19 | 5,940 | 5,990 | 5,920 | 5,940 | 151,100 |
| 2017/10/18 | 5,890 | 5,960 | 5,880 | 5,910 | 122,900 |
| 2017/10/17 | 5,960 | 5,980 | 5,830 | 5,860 | 207,200 |
| 2017/10/16 | 5,950 | 6,030 | 5,940 | 5,960 | 184,100 |
| 2017/10/13 | 5,840 | 5,920 | 5,820 | 5,870 | 216,800 |
| 2017/10/12 | 5,880 | 5,880 | 5,820 | 5,850 | 212,600 |
| 2017/10/11 | 5,950 | 5,970 | 5,780 | 5,910 | 528,700 |
| 2017/10/10 | 5,550 | 5,630 | 5,470 | 5,610 | 320,800 |
| 2017/10/06 | 5,650 | 5,660 | 5,590 | 5,610 | 93,600 |
| 2017/10/05 | 5,690 | 5,710 | 5,600 | 5,620 | 190,200 |
| 2017/10/04 | 5,700 | 5,780 | 5,700 | 5,730 | 152,500 |
| 2017/10/03 | 5,700 | 5,760 | 5,700 | 5,750 | 124,000 |
| 2017/10/02 | 5,780 | 5,820 | 5,710 | 5,720 | 85,500 |
| 2017/09/29 | 5,760 | 5,790 | 5,710 | 5,770 | 77,100 |
| 2017/09/28 | 5,780 | 5,800 | 5,680 | 5,790 | 149,300 |
| 2017/09/27 | 5,750 | 5,820 | 5,670 | 5,790 | 122,300 |
| 2017/09/26 | 5,720 | 5,780 | 5,720 | 5,770 | 89,500 |
| 2017/09/25 | 5,720 | 5,740 | 5,630 | 5,720 | 143,000 |
| 2017/09/22 | 5,710 | 5,720 | 5,640 | 5,660 | 107,900 |
| 2017/09/21 | 5,810 | 5,870 | 5,700 | 5,730 | 212,600 |
| 2017/09/20 | 5,990 | 5,990 | 5,850 | 5,880 | 162,700 |
| 2017/09/19 | 5,950 | 6,000 | 5,870 | 5,990 | 101,600 |
| 2017/09/15 | 5,950 | 5,950 | 5,830 | 5,890 | 149,700 |
| 2017/09/14 | 5,910 | 6,000 | 5,900 | 5,950 | 195,000 |
| 2017/09/13 | 5,780 | 5,830 | 5,750 | 5,810 | 95,800 |
| 2017/09/12 | 5,640 | 5,790 | 5,630 | 5,750 | 167,700 |
| 2017/09/11 | 5,860 | 5,940 | 5,560 | 5,630 | 424,900 |
| 2017/09/08 | 5,910 | 5,960 | 5,870 | 5,940 | 157,000 |
| 2017/09/07 | 5,730 | 5,870 | 5,730 | 5,860 | 151,800 |
| 2017/09/06 | 5,650 | 5,760 | 5,620 | 5,730 | 113,200 |
| 2017/09/05 | 5,670 | 5,700 | 5,600 | 5,620 | 93,000 |
| 2017/09/04 | 5,740 | 5,740 | 5,610 | 5,670 | 115,400 |
| 2017/09/01 | 5,800 | 5,820 | 5,730 | 5,750 | 114,100 |
| 2017/08/31 | 5,840 | 5,840 | 5,720 | 5,760 | 256,900 |
| 2017/08/30 | 5,830 | 5,870 | 5,780 | 5,830 | 128,400 |
| 2017/08/29 | 5,760 | 5,830 | 5,750 | 5,790 | 172,600 |
| 2017/08/28 | 5,770 | 5,830 | 5,770 | 5,810 | 276,300 |
| 2017/08/25 | 5,750 | 5,780 | 5,720 | 5,760 | 94,400 |
| 2017/08/24 | 5,780 | 5,810 | 5,730 | 5,740 | 70,500 |
| 2017/08/23 | 5,800 | 5,800 | 5,670 | 5,730 | 109,300 |
| 2017/08/22 | 5,610 | 5,730 | 5,610 | 5,710 | 158,000 |
| 2017/08/21 | 5,610 | 5,670 | 5,590 | 5,610 | 106,500 |
| 2017/08/18 | 5,700 | 5,740 | 5,570 | 5,600 | 265,300 |
| 2017/08/17 | 5,940 | 5,940 | 5,820 | 5,840 | 113,000 |
| 2017/08/16 | 6,030 | 6,050 | 5,900 | 5,960 | 120,300 |
| 2017/08/15 | 5,990 | 6,070 | 5,970 | 6,060 | 149,700 |
| 2017/08/14 | 5,940 | 5,970 | 5,870 | 5,950 | 129,800 |
| 2017/08/10 | 5,890 | 5,970 | 5,850 | 5,960 | 109,000 |
| 2017/08/09 | 5,880 | 5,890 | 5,780 | 5,880 | 115,200 |
| 2017/08/08 | 5,890 | 5,920 | 5,830 | 5,900 | 108,900 |
| 2017/08/07 | 5,960 | 5,970 | 5,860 | 5,870 | 83,300 |
| 2017/08/04 | 5,880 | 5,940 | 5,860 | 5,900 | 93,700 |
| 2017/08/03 | 5,830 | 5,920 | 5,810 | 5,910 | 124,700 |
| 2017/08/02 | 5,920 | 5,930 | 5,810 | 5,830 | 76,900 |
| 2017/08/01 | 5,720 | 5,870 | 5,710 | 5,860 | 100,100 |
| 2017/07/31 | 5,740 | 5,790 | 5,700 | 5,760 | 107,400 |
| 2017/07/28 | 5,760 | 5,790 | 5,720 | 5,760 | 102,600 |
| 2017/07/27 | 5,770 | 5,840 | 5,750 | 5,760 | 125,600 |
| 2017/07/26 | 5,770 | 5,780 | 5,730 | 5,760 | 105,200 |
| 2017/07/25 | 5,760 | 5,780 | 5,710 | 5,780 | 125,100 |
| 2017/07/24 | 5,780 | 5,800 | 5,730 | 5,760 | 131,700 |
| 2017/07/21 | 5,730 | 5,790 | 5,680 | 5,780 | 327,000 |
| 2017/07/20 | 5,760 | 5,820 | 5,750 | 5,780 | 154,100 |
| 2017/07/19 | 5,700 | 5,790 | 5,690 | 5,780 | 165,900 |
| 2017/07/18 | 5,880 | 5,890 | 5,640 | 5,700 | 309,200 |
| 2017/07/14 | 5,880 | 5,880 | 5,700 | 5,790 | 425,000 |
| 2017/07/13 | 6,060 | 6,090 | 5,890 | 5,910 | 371,500 |
| 2017/07/12 | 6,040 | 6,130 | 5,990 | 6,020 | 285,300 |
| 2017/07/11 | 6,060 | 6,140 | 6,020 | 6,120 | 202,300 |
| 2017/07/10 | 6,190 | 6,200 | 6,120 | 6,130 | 136,500 |
| 2017/07/07 | 6,030 | 6,120 | 6,020 | 6,100 | 231,000 |
| 2017/07/06 | 6,160 | 6,240 | 6,160 | 6,210 | 131,000 |
| 2017/07/05 | 6,150 | 6,250 | 6,130 | 6,230 | 156,800 |
| 2017/07/04 | 6,280 | 6,280 | 6,130 | 6,190 | 243,400 |
| 2017/07/03 | 6,400 | 6,400 | 6,210 | 6,280 | 247,500 |
| 2017/06/30 | 6,440 | 6,440 | 6,310 | 6,380 | 202,800 |
| 2017/06/29 | 6,510 | 6,510 | 6,450 | 6,480 | 111,400 |
| 2017/06/28 | 6,550 | 6,580 | 6,490 | 6,490 | 102,100 |
| 2017/06/27 | 6,620 | 6,670 | 6,590 | 6,600 | 121,600 |
| 2017/06/26 | 6,530 | 6,590 | 6,500 | 6,570 | 76,200 |
| 2017/06/23 | 6,490 | 6,550 | 6,470 | 6,550 | 116,000 |
| 2017/06/22 | 6,500 | 6,540 | 6,470 | 6,520 | 79,600 |
| 2017/06/21 | 6,560 | 6,620 | 6,540 | 6,560 | 88,000 |
| 2017/06/20 | 6,580 | 6,630 | 6,550 | 6,600 | 146,400 |
| 2017/06/19 | 6,410 | 6,520 | 6,380 | 6,520 | 129,700 |
| 2017/06/16 | 6,380 | 6,440 | 6,360 | 6,430 | 150,600 |
| 2017/06/15 | 6,300 | 6,400 | 6,290 | 6,380 | 124,100 |
| 2017/06/14 | 6,250 | 6,320 | 6,240 | 6,270 | 122,300 |
| 2017/06/13 | 6,250 | 6,360 | 6,220 | 6,250 | 245,100 |
| 2017/06/12 | 6,210 | 6,220 | 6,120 | 6,190 | 251,400 |
| 2017/06/09 | 6,270 | 6,390 | 6,270 | 6,270 | 151,700 |
| 2017/06/08 | 6,320 | 6,370 | 6,260 | 6,260 | 143,600 |
| 2017/06/07 | 6,370 | 6,390 | 6,270 | 6,300 | 152,600 |
| 2017/06/06 | 6,350 | 6,400 | 6,330 | 6,370 | 122,800 |
| 2017/06/05 | 6,300 | 6,400 | 6,260 | 6,370 | 181,000 |
| 2017/06/02 | 6,170 | 6,280 | 6,150 | 6,230 | 153,500 |
| 2017/06/01 | 6,090 | 6,190 | 6,080 | 6,170 | 187,500 |
| 2017/05/31 | 5,950 | 6,060 | 5,950 | 6,030 | 141,800 |
| 2017/05/30 | 5,990 | 6,040 | 5,940 | 6,000 | 434,900 |
| 2017/05/29 | 5,880 | 5,990 | 5,850 | 5,970 | 107,100 |
| 2017/05/26 | 5,950 | 5,990 | 5,900 | 5,900 | 124,800 |
| 2017/05/25 | 6,020 | 6,050 | 5,990 | 6,020 | 133,600 |
| 2017/05/24 | 6,020 | 6,030 | 5,920 | 5,970 | 87,400 |
| 2017/05/23 | 5,920 | 6,020 | 5,890 | 5,980 | 158,200 |
| 2017/05/22 | 5,880 | 5,920 | 5,860 | 5,880 | 102,500 |
| 2017/05/19 | 5,900 | 5,930 | 5,830 | 5,920 | 121,100 |
| 2017/05/18 | 5,920 | 5,970 | 5,890 | 5,940 | 177,400 |
| 2017/05/17 | 5,870 | 5,950 | 5,870 | 5,950 | 97,900 |
| 2017/05/16 | 5,890 | 5,940 | 5,880 | 5,930 | 150,300 |
| 2017/05/15 | 5,970 | 5,970 | 5,850 | 5,920 | 154,800 |
| 2017/05/12 | 5,750 | 5,930 | 5,740 | 5,910 | 236,200 |
| 2017/05/11 | 5,660 | 5,760 | 5,660 | 5,730 | 186,700 |
| 2017/05/10 | 5,690 | 5,750 | 5,650 | 5,660 | 169,200 |
| 2017/05/09 | 5,630 | 5,740 | 5,630 | 5,690 | 134,200 |
| 2017/05/08 | 5,700 | 5,720 | 5,650 | 5,680 | 174,700 |
| 2017/05/02 | 5,510 | 5,620 | 5,510 | 5,600 | 139,400 |
| 2017/05/01 | 5,500 | 5,580 | 5,490 | 5,550 | 119,300 |
| 2017/04/28 | 5,610 | 5,630 | 5,540 | 5,580 | 140,700 |
| 2017/04/27 | 5,620 | 5,650 | 5,580 | 5,610 | 106,000 |
| 2017/04/26 | 5,640 | 5,640 | 5,560 | 5,590 | 129,500 |
| 2017/04/25 | 5,690 | 5,700 | 5,630 | 5,640 | 182,900 |
| 2017/04/24 | 5,780 | 5,800 | 5,680 | 5,740 | 160,300 |
| 2017/04/21 | 5,610 | 5,720 | 5,600 | 5,700 | 251,800 |
| 2017/04/20 | 5,580 | 5,580 | 5,490 | 5,520 | 134,900 |
| 2017/04/19 | 5,530 | 5,630 | 5,530 | 5,570 | 182,300 |
| 2017/04/18 | 5,590 | 5,610 | 5,510 | 5,580 | 269,600 |
| 2017/04/17 | 5,360 | 5,500 | 5,340 | 5,490 | 243,200 |
| 2017/04/14 | 5,430 | 5,440 | 5,330 | 5,360 | 205,700 |
| 2017/04/13 | 5,510 | 5,630 | 5,450 | 5,460 | 463,800 |
| 2017/04/12 | 5,440 | 5,590 | 5,360 | 5,520 | 863,400 |
| 2017/04/11 | 4,925 | 5,020 | 4,885 | 4,965 | 162,100 |
| 2017/04/10 | 4,880 | 4,940 | 4,855 | 4,900 | 153,500 |
| 2017/04/07 | 4,915 | 4,965 | 4,880 | 4,920 | 166,200 |
| 2017/04/06 | 5,020 | 5,020 | 4,910 | 4,915 | 104,700 |
| 2017/04/05 | 5,000 | 5,040 | 4,925 | 5,030 | 171,900 |
| 2017/04/04 | 5,070 | 5,080 | 5,010 | 5,020 | 179,100 |
| 2017/04/03 | 5,060 | 5,100 | 4,995 | 5,080 | 108,400 |
| 2017/03/31 | 5,060 | 5,090 | 4,995 | 4,995 | 124,800 |
| 2017/03/30 | 5,150 | 5,150 | 5,000 | 5,020 | 101,800 |
| 2017/03/29 | 5,200 | 5,230 | 5,150 | 5,170 | 79,200 |
| 2017/03/28 | 5,110 | 5,140 | 5,050 | 5,140 | 93,500 |
| 2017/03/27 | 5,060 | 5,100 | 5,020 | 5,050 | 60,800 |
| 2017/03/24 | 5,050 | 5,130 | 5,040 | 5,120 | 65,600 |
| 2017/03/23 | 5,050 | 5,080 | 4,970 | 5,050 | 99,800 |
| 2017/03/22 | 5,090 | 5,130 | 5,060 | 5,070 | 78,300 |
| 2017/03/21 | 5,090 | 5,190 | 5,090 | 5,160 | 92,500 |
| 2017/03/17 | 5,100 | 5,120 | 5,060 | 5,080 | 114,100 |
| 2017/03/16 | 5,070 | 5,120 | 5,040 | 5,120 | 69,100 |
| 2017/03/15 | 5,110 | 5,130 | 5,070 | 5,120 | 83,300 |
| 2017/03/14 | 5,100 | 5,150 | 5,090 | 5,140 | 87,100 |
| 2017/03/13 | 5,110 | 5,130 | 5,090 | 5,130 | 70,500 |
| 2017/03/10 | 5,090 | 5,130 | 5,070 | 5,130 | 145,600 |
| 2017/03/09 | 5,110 | 5,110 | 5,040 | 5,060 | 76,800 |
| 2017/03/08 | 5,090 | 5,100 | 5,030 | 5,070 | 119,600 |
| 2017/03/07 | 5,050 | 5,080 | 5,040 | 5,040 | 91,500 |
| 2017/03/06 | 5,030 | 5,060 | 5,020 | 5,060 | 71,100 |
| 2017/03/03 | 5,050 | 5,100 | 5,010 | 5,060 | 133,900 |
| 2017/03/02 | 5,100 | 5,120 | 5,060 | 5,090 | 190,500 |
| 2017/03/01 | 5,050 | 5,070 | 4,990 | 5,060 | 133,300 |
| 2017/02/28 | 5,060 | 5,080 | 5,010 | 5,020 | 178,000 |
| 2017/02/27 | 5,000 | 5,030 | 4,990 | 5,020 | 99,500 |
| 2017/02/24 | 5,010 | 5,040 | 4,980 | 5,030 | 131,900 |
| 2017/02/23 | 5,040 | 5,100 | 4,995 | 5,080 | 246,700 |
| 2017/02/22 | 4,950 | 5,000 | 4,940 | 4,985 | 126,500 |
| 2017/02/21 | 4,910 | 4,950 | 4,900 | 4,930 | 58,100 |
| 2017/02/20 | 4,870 | 4,950 | 4,865 | 4,905 | 98,200 |
| 2017/02/17 | 4,880 | 4,905 | 4,855 | 4,880 | 92,600 |
| 2017/02/16 | 4,880 | 4,915 | 4,870 | 4,910 | 142,200 |
| 2017/02/15 | 4,825 | 4,870 | 4,825 | 4,850 | 104,800 |
| 2017/02/14 | 4,840 | 4,855 | 4,775 | 4,785 | 113,600 |
| 2017/02/13 | 4,850 | 4,860 | 4,805 | 4,835 | 127,400 |
| 2017/02/10 | 4,800 | 4,810 | 4,760 | 4,800 | 63,700 |
| 2017/02/09 | 4,705 | 4,740 | 4,700 | 4,720 | 76,100 |
| 2017/02/08 | 4,710 | 4,760 | 4,675 | 4,730 | 120,400 |
| 2017/02/07 | 4,760 | 4,770 | 4,710 | 4,720 | 256,900 |
| 2017/02/06 | 4,875 | 4,880 | 4,780 | 4,800 | 122,600 |
| 2017/02/03 | 4,755 | 4,815 | 4,755 | 4,790 | 125,700 |
| 2017/02/02 | 4,860 | 4,870 | 4,780 | 4,800 | 148,700 |
| 2017/02/01 | 4,780 | 4,870 | 4,775 | 4,855 | 210,300 |
| 2017/01/31 | 4,780 | 4,815 | 4,755 | 4,790 | 161,500 |
| 2017/01/30 | 4,820 | 4,840 | 4,765 | 4,790 | 180,200 |
| 2017/01/27 | 4,810 | 4,810 | 4,765 | 4,785 | 150,100 |
| 2017/01/26 | 4,750 | 4,785 | 4,725 | 4,780 | 131,900 |
| 2017/01/25 | 4,790 | 4,790 | 4,705 | 4,725 | 103,600 |
| 2017/01/24 | 4,690 | 4,725 | 4,685 | 4,700 | 140,000 |
| 2017/01/23 | 4,690 | 4,725 | 4,655 | 4,695 | 206,400 |
| 2017/01/20 | 4,750 | 4,760 | 4,695 | 4,740 | 133,200 |
| 2017/01/19 | 4,785 | 4,835 | 4,745 | 4,765 | 162,100 |
| 2017/01/18 | 4,825 | 4,845 | 4,725 | 4,775 | 184,300 |
| 2017/01/17 | 4,935 | 4,935 | 4,825 | 4,825 | 169,700 |
| 2017/01/16 | 4,980 | 4,980 | 4,870 | 4,920 | 211,700 |
| 2017/01/13 | 5,010 | 5,100 | 4,995 | 5,050 | 178,400 |
| 2017/01/12 | 4,985 | 5,000 | 4,900 | 4,945 | 326,600 |
| 2017/01/11 | 5,070 | 5,200 | 4,910 | 5,060 | 304,400 |
| 2017/01/10 | 5,240 | 5,250 | 5,110 | 5,130 | 185,500 |
| 2017/01/06 | 4,990 | 5,230 | 4,990 | 5,210 | 319,200 |
| 2017/01/05 | 5,050 | 5,070 | 5,000 | 5,010 | 151,500 |
| 2017/01/04 | 5,000 | 5,040 | 4,870 | 5,030 | 244,500 |