ＥＩＺＯ(6737)の株価時系列情報
ＥＩＺＯ(6737)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 |
|---|---|---|---|---|---|
| 2002/12/30 | 968 | 990 | 965 | 990 | 14,900 |
| 2002/12/27 | 929 | 958 | 929 | 958 | 29,100 |
| 2002/12/26 | 919 | 930 | 910 | 929 | 23,400 |
| 2002/12/25 | 940 | 940 | 900 | 910 | 33,500 |
| 2002/12/24 | 920 | 940 | 913 | 930 | 35,800 |
| 2002/12/20 | 915 | 931 | 905 | 930 | 37,300 |
| 2002/12/19 | 960 | 960 | 911 | 935 | 12,200 |
| 2002/12/18 | 985 | 985 | 960 | 960 | 11,500 |
| 2002/12/17 | 990 | 994 | 984 | 985 | 15,100 |
| 2002/12/16 | 985 | 995 | 983 | 985 | 14,100 |
| 2002/12/13 | 992 | 992 | 981 | 988 | 10,400 |
| 2002/12/12 | 991 | 998 | 990 | 992 | 13,400 |
| 2002/12/11 | 1,000 | 1,000 | 990 | 990 | 5,600 |
| 2002/12/10 | 1,000 | 1,025 | 985 | 1,000 | 35,900 |
| 2002/12/09 | 1,000 | 1,000 | 980 | 1,000 | 16,000 |
| 2002/12/06 | 1,004 | 1,020 | 1,002 | 1,004 | 20,300 |
| 2002/12/05 | 1,002 | 1,020 | 1,002 | 1,020 | 45,300 |
| 2002/12/04 | 1,025 | 1,026 | 1,010 | 1,020 | 23,300 |
| 2002/12/03 | 1,050 | 1,070 | 1,030 | 1,050 | 48,400 |
| 2002/12/02 | 1,050 | 1,076 | 1,050 | 1,070 | 15,800 |
| 2002/11/29 | 1,080 | 1,095 | 1,050 | 1,090 | 64,600 |
| 2002/11/28 | 1,081 | 1,099 | 1,080 | 1,097 | 38,400 |
| 2002/11/27 | 1,090 | 1,090 | 1,076 | 1,077 | 8,300 |
| 2002/11/26 | 1,080 | 1,100 | 1,070 | 1,098 | 31,500 |
| 2002/11/25 | 1,079 | 1,079 | 1,050 | 1,075 | 19,600 |
| 2002/11/22 | 1,016 | 1,043 | 1,016 | 1,020 | 14,500 |
| 2002/11/21 | 1,000 | 1,015 | 997 | 1,015 | 29,200 |
| 2002/11/20 | 1,020 | 1,020 | 995 | 995 | 8,200 |
| 2002/11/19 | 984 | 984 | 953 | 980 | 50,800 |
| 2002/11/18 | 1,000 | 1,000 | 985 | 990 | 28,700 |
| 2002/11/15 | 990 | 1,008 | 960 | 1,000 | 62,600 |
| 2002/11/14 | 1,039 | 1,045 | 1,005 | 1,030 | 46,500 |
| 2002/11/13 | 1,180 | 1,180 | 1,099 | 1,099 | 35,600 |
| 2002/11/12 | 1,160 | 1,177 | 1,145 | 1,177 | 12,600 |
| 2002/11/11 | 1,195 | 1,195 | 1,166 | 1,180 | 4,800 |
| 2002/11/08 | 1,171 | 1,204 | 1,171 | 1,204 | 9,700 |
| 2002/11/07 | 1,239 | 1,239 | 1,150 | 1,210 | 23,600 |
| 2002/11/06 | 1,198 | 1,230 | 1,198 | 1,220 | 13,900 |
| 2002/11/05 | 1,219 | 1,219 | 1,182 | 1,182 | 14,600 |
| 2002/11/01 | 1,175 | 1,200 | 1,175 | 1,200 | 8,200 |
| 2002/10/31 | 1,196 | 1,199 | 1,175 | 1,187 | 14,800 |
| 2002/10/30 | 1,199 | 1,200 | 1,170 | 1,196 | 22,300 |
| 2002/10/29 | 1,200 | 1,210 | 1,195 | 1,201 | 5,700 |
| 2002/10/28 | 1,220 | 1,220 | 1,200 | 1,200 | 15,200 |
| 2002/10/25 | 1,240 | 1,240 | 1,190 | 1,235 | 44,700 |
| 2002/10/24 | 1,258 | 1,263 | 1,240 | 1,240 | 12,300 |
| 2002/10/23 | 1,230 | 1,262 | 1,220 | 1,240 | 27,000 |
| 2002/10/22 | 1,206 | 1,240 | 1,202 | 1,223 | 25,000 |
| 2002/10/21 | 1,226 | 1,240 | 1,215 | 1,215 | 15,000 |
| 2002/10/18 | 1,245 | 1,245 | 1,205 | 1,225 | 37,100 |
| 2002/10/17 | 1,250 | 1,250 | 1,210 | 1,245 | 25,000 |
| 2002/10/16 | 1,300 | 1,300 | 1,240 | 1,260 | 7,400 |
| 2002/10/15 | 1,261 | 1,288 | 1,250 | 1,288 | 9,000 |
| 2002/10/11 | 1,280 | 1,290 | 1,260 | 1,270 | 10,000 |
| 2002/10/10 | 1,299 | 1,299 | 1,230 | 1,280 | 17,800 |
| 2002/10/09 | 1,309 | 1,309 | 1,280 | 1,280 | 13,200 |
| 2002/10/08 | 1,280 | 1,316 | 1,278 | 1,308 | 35,900 |
| 2002/10/07 | 1,315 | 1,315 | 1,225 | 1,280 | 29,100 |
| 2002/10/04 | 1,310 | 1,344 | 1,302 | 1,334 | 72,700 |
| 2002/10/03 | 1,320 | 1,338 | 1,295 | 1,320 | 73,100 |
| 2002/10/02 | 1,303 | 1,320 | 1,291 | 1,320 | 115,800 |
| 2002/10/01 | 1,290 | 1,323 | 1,280 | 1,300 | 209,300 |
| 2002/09/30 | 1,306 | 1,306 | 1,260 | 1,300 | 73,200 |
| 2002/09/27 | 1,261 | 1,305 | 1,261 | 1,305 | 160,300 |
| 2002/09/26 | 1,241 | 1,282 | 1,234 | 1,277 | 160,600 |
| 2002/09/25 | 1,214 | 1,225 | 1,200 | 1,210 | 53,800 |
| 2002/09/24 | 1,201 | 1,220 | 1,190 | 1,220 | 30,800 |
| 2002/09/20 | 1,200 | 1,202 | 1,190 | 1,200 | 13,000 |
| 2002/09/19 | 1,200 | 1,240 | 1,181 | 1,200 | 54,900 |
| 2002/09/18 | 1,200 | 1,220 | 1,200 | 1,220 | 31,300 |
| 2002/09/17 | 1,225 | 1,225 | 1,211 | 1,220 | 21,900 |
| 2002/09/13 | 1,226 | 1,228 | 1,220 | 1,220 | 74,800 |
| 2002/09/12 | 1,220 | 1,230 | 1,210 | 1,230 | 19,300 |
| 2002/09/11 | 1,223 | 1,224 | 1,200 | 1,220 | 52,500 |
| 2002/09/10 | 1,220 | 1,221 | 1,216 | 1,221 | 62,700 |
| 2002/09/09 | 1,211 | 1,222 | 1,200 | 1,220 | 87,200 |
| 2002/09/06 | 1,213 | 1,213 | 1,200 | 1,200 | 33,900 |
| 2002/09/05 | 1,190 | 1,224 | 1,190 | 1,220 | 151,200 |
| 2002/09/04 | 1,248 | 1,251 | 1,200 | 1,235 | 38,100 |
| 2002/09/03 | 1,260 | 1,280 | 1,250 | 1,268 | 31,800 |
| 2002/09/02 | 1,300 | 1,305 | 1,280 | 1,280 | 43,400 |
| 2002/08/30 | 1,300 | 1,301 | 1,295 | 1,300 | 59,800 |
| 2002/08/29 | 1,290 | 1,299 | 1,290 | 1,299 | 87,800 |
| 2002/08/28 | 1,279 | 1,300 | 1,279 | 1,293 | 55,400 |
| 2002/08/27 | 1,239 | 1,240 | 1,215 | 1,239 | 2,900 |
| 2002/08/26 | 1,228 | 1,243 | 1,200 | 1,243 | 19,200 |
| 2002/08/23 | 1,300 | 1,300 | 1,215 | 1,231 | 18,800 |
| 2002/08/22 | 1,240 | 1,240 | 1,208 | 1,235 | 9,400 |
| 2002/08/21 | 1,258 | 1,258 | 1,240 | 1,256 | 5,400 |
| 2002/08/20 | 1,262 | 1,280 | 1,200 | 1,260 | 29,100 |
| 2002/08/19 | 1,350 | 1,350 | 1,340 | 1,342 | 9,300 |
| 2002/08/16 | 1,340 | 1,344 | 1,340 | 1,340 | 21,200 |
| 2002/08/15 | 1,340 | 1,340 | 1,315 | 1,318 | 10,500 |
| 2002/08/14 | 1,341 | 1,341 | 1,320 | 1,340 | 19,100 |
| 2002/08/13 | 1,340 | 1,350 | 1,335 | 1,341 | 14,100 |
| 2002/08/12 | 1,290 | 1,335 | 1,290 | 1,335 | 9,600 |
| 2002/08/09 | 1,320 | 1,350 | 1,300 | 1,350 | 21,400 |
| 2002/08/08 | 1,300 | 1,300 | 1,280 | 1,300 | 23,000 |
| 2002/08/07 | 1,300 | 1,309 | 1,290 | 1,309 | 10,700 |
| 2002/08/06 | 1,205 | 1,290 | 1,199 | 1,290 | 18,900 |
| 2002/08/05 | 1,250 | 1,250 | 1,220 | 1,220 | 7,300 |
| 2002/08/02 | 1,300 | 1,330 | 1,250 | 1,250 | 14,800 |
| 2002/08/01 | 1,311 | 1,345 | 1,280 | 1,300 | 19,000 |
| 2002/07/31 | 1,250 | 1,300 | 1,250 | 1,300 | 11,000 |
| 2002/07/30 | 1,210 | 1,250 | 1,210 | 1,250 | 9,000 |
| 2002/07/29 | 1,191 | 1,202 | 1,191 | 1,202 | 2,000 |
| 2002/07/26 | 1,280 | 1,280 | 1,230 | 1,230 | 7,000 |
| 2002/07/25 | 1,301 | 1,301 | 1,280 | 1,280 | 17,000 |
| 2002/07/24 | 1,280 | 1,280 | 1,270 | 1,270 | 10,000 |
| 2002/07/23 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2002/07/22 | 1,300 | 1,300 | 1,266 | 1,300 | 19,000 |
| 2002/07/19 | 1,320 | 1,320 | 1,310 | 1,310 | 13,000 |
| 2002/07/18 | 1,350 | 1,356 | 1,313 | 1,355 | 40,000 |
| 2002/07/17 | 1,365 | 1,365 | 1,340 | 1,360 | 21,000 |
| 2002/07/16 | 1,365 | 1,385 | 1,365 | 1,380 | 64,000 |
| 2002/07/15 | 1,360 | 1,385 | 1,330 | 1,385 | 45,000 |
| 2002/07/12 | 1,398 | 1,398 | 1,365 | 1,365 | 40,000 |
| 2002/07/11 | 1,398 | 1,399 | 1,370 | 1,399 | 22,000 |
| 2002/07/10 | 1,350 | 1,400 | 1,350 | 1,381 | 84,000 |
| 2002/07/09 | 1,360 | 1,360 | 1,350 | 1,353 | 32,000 |
| 2002/07/08 | 1,398 | 1,410 | 1,353 | 1,380 | 51,000 |
| 2002/07/05 | 1,401 | 1,420 | 1,370 | 1,400 | 213,000 |
| 2002/07/04 | 1,348 | 1,420 | 1,330 | 1,400 | 470,000 |
| 2002/07/03 | 1,249 | 1,350 | 1,240 | 1,350 | 130,000 |
| 2002/07/02 | 1,215 | 1,250 | 1,190 | 1,250 | 90,000 |
| 2002/07/01 | 1,115 | 1,190 | 1,100 | 1,175 | 53,000 |
| 2002/06/28 | 1,099 | 1,130 | 1,080 | 1,120 | 41,000 |
| 2002/06/27 | 1,065 | 1,098 | 1,056 | 1,080 | 44,000 |
| 2002/06/26 | 1,080 | 1,080 | 1,058 | 1,058 | 21,000 |
| 2002/06/25 | 1,098 | 1,098 | 1,080 | 1,089 | 19,000 |
| 2002/06/24 | 1,088 | 1,091 | 1,051 | 1,088 | 15,000 |
| 2002/06/21 | 1,082 | 1,090 | 1,070 | 1,090 | 10,000 |
| 2002/06/20 | 1,100 | 1,102 | 1,084 | 1,084 | 14,000 |
| 2002/06/19 | 1,150 | 1,150 | 1,100 | 1,101 | 22,000 |
| 2002/06/18 | 1,173 | 1,173 | 1,143 | 1,150 | 28,000 |
| 2002/06/17 | 1,168 | 1,170 | 1,110 | 1,112 | 39,000 |
| 2002/06/14 | 1,111 | 1,154 | 1,110 | 1,150 | 15,000 |
| 2002/06/13 | 1,116 | 1,158 | 1,086 | 1,158 | 41,000 |
| 2002/06/12 | 1,140 | 1,140 | 1,105 | 1,110 | 17,000 |
| 2002/06/11 | 1,155 | 1,155 | 1,140 | 1,140 | 9,000 |
| 2002/06/10 | 1,150 | 1,160 | 1,140 | 1,140 | 8,000 |
| 2002/06/07 | 1,140 | 1,160 | 1,140 | 1,160 | 4,000 |
| 2002/06/06 | 1,150 | 1,150 | 1,140 | 1,140 | 16,000 |
| 2002/06/05 | 1,150 | 1,160 | 1,150 | 1,150 | 12,000 |
| 2002/06/04 | 1,190 | 1,200 | 1,160 | 1,165 | 22,000 |
| 2002/06/03 | 1,220 | 1,220 | 1,192 | 1,192 | 10,000 |
| 2002/05/31 | 1,220 | 1,260 | 1,201 | 1,205 | 17,000 |
| 2002/05/30 | 1,202 | 1,219 | 1,180 | 1,219 | 24,000 |
| 2002/05/29 | 1,258 | 1,275 | 1,200 | 1,230 | 25,000 |
| 2002/05/28 | 1,315 | 1,315 | 1,260 | 1,280 | 50,000 |
| 2002/05/27 | 1,300 | 1,315 | 1,270 | 1,310 | 47,000 |
| 2002/05/24 | 1,290 | 1,300 | 1,250 | 1,290 | 107,000 |
| 2002/05/23 | 1,250 | 1,270 | 1,222 | 1,225 | 31,000 |
| 2002/05/22 | 1,278 | 1,290 | 1,240 | 1,240 | 40,000 |
| 2002/05/21 | 1,272 | 1,300 | 1,255 | 1,298 | 80,000 |
| 2002/05/20 | 1,250 | 1,290 | 1,190 | 1,280 | 65,000 |
| 2002/05/17 | 1,250 | 1,290 | 1,230 | 1,250 | 116,000 |
| 2002/05/16 | 1,130 | 1,250 | 1,090 | 1,241 | 129,000 |
| 2002/05/15 | 1,100 | 1,150 | 1,081 | 1,130 | 39,000 |
| 2002/05/14 | 1,080 | 1,110 | 1,052 | 1,110 | 32,000 |
| 2002/05/13 | 1,130 | 1,130 | 1,041 | 1,080 | 25,000 |
| 2002/05/10 | 1,090 | 1,120 | 1,030 | 1,110 | 64,000 |
| 2002/05/09 | 1,112 | 1,141 | 1,070 | 1,090 | 65,000 |
| 2002/05/08 | 1,140 | 1,140 | 1,066 | 1,100 | 54,000 |
| 2002/05/07 | 1,119 | 1,140 | 1,119 | 1,140 | 15,000 |
| 2002/05/02 | 1,164 | 1,170 | 1,142 | 1,150 | 50,000 |
| 2002/05/01 | 1,190 | 1,195 | 1,160 | 1,195 | 22,000 |
| 2002/04/30 | 1,230 | 1,249 | 1,190 | 1,210 | 26,000 |
| 2002/04/26 | 1,240 | 1,240 | 1,230 | 1,230 | 9,000 |
| 2002/04/25 | 1,245 | 1,250 | 1,220 | 1,240 | 72,000 |
| 2002/04/24 | 1,200 | 1,200 | 1,130 | 1,160 | 55,000 |
| 2002/04/23 | 1,250 | 1,250 | 1,200 | 1,220 | 43,000 |
| 2002/04/22 | 1,221 | 1,250 | 1,200 | 1,250 | 83,000 |
| 2002/04/19 | 1,272 | 1,277 | 1,218 | 1,230 | 75,000 |
| 2002/04/18 | 1,300 | 1,318 | 1,280 | 1,290 | 54,000 |
| 2002/04/17 | 1,298 | 1,300 | 1,287 | 1,300 | 48,000 |
| 2002/04/16 | 1,321 | 1,321 | 1,282 | 1,286 | 69,000 |
| 2002/04/15 | 1,331 | 1,331 | 1,295 | 1,310 | 46,000 |
| 2002/04/12 | 1,330 | 1,350 | 1,320 | 1,330 | 53,000 |
| 2002/04/11 | 1,315 | 1,334 | 1,300 | 1,320 | 49,000 |
| 2002/04/10 | 1,354 | 1,354 | 1,303 | 1,303 | 38,000 |
| 2002/04/09 | 1,341 | 1,360 | 1,286 | 1,360 | 73,000 |
| 2002/04/08 | 1,301 | 1,325 | 1,290 | 1,325 | 61,000 |
| 2002/04/05 | 1,330 | 1,358 | 1,301 | 1,306 | 37,000 |
| 2002/04/04 | 1,369 | 1,369 | 1,322 | 1,344 | 25,000 |
| 2002/04/03 | 1,350 | 1,390 | 1,325 | 1,370 | 36,000 |
| 2002/04/02 | 1,299 | 1,400 | 1,260 | 1,390 | 105,000 |
| 2002/04/01 | 1,380 | 1,380 | 1,290 | 1,290 | 114,000 |
| 2002/03/29 | 1,359 | 1,418 | 1,325 | 1,370 | 91,000 |
| 2002/03/28 | 1,340 | 1,400 | 1,260 | 1,395 | 138,000 |
| 2002/03/27 | 1,355 | 1,355 | 1,285 | 1,330 | 140,000 |
| 2002/03/26 | 1,365 | 1,395 | 1,335 | 1,335 | 66,000 |
| 2002/03/25 | 1,470 | 1,470 | 1,381 | 1,420 | 99,000 |
| 2002/03/22 | 1,451 | 1,470 | 1,435 | 1,450 | 80,000 |
| 2002/03/20 | 1,440 | 1,480 | 1,420 | 1,445 | 137,000 |
| 2002/03/19 | 1,371 | 1,435 | 1,371 | 1,420 | 204,000 |
| 2002/03/18 | 1,459 | 1,480 | 1,362 | 1,401 | 248,000 |
| 2002/03/15 | 1,550 | 1,550 | 1,455 | 1,480 | 283,000 |
| 2002/03/14 | 1,565 | 1,590 | 1,535 | 1,541 | 334,000 |
| 2002/03/13 | 1,530 | 1,655 | 1,521 | 1,535 | 1,522,000 |
| 2002/03/12 | 1,550 | 1,730 | 1,510 | 1,511 | 4,622,000 |