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 |
|---|---|---|---|---|---|
| 2005/12/30 | 4,560 | 4,590 | 4,530 | 4,540 | 48,200 |
| 2005/12/29 | 4,580 | 4,580 | 4,560 | 4,560 | 65,600 |
| 2005/12/28 | 4,550 | 4,580 | 4,540 | 4,570 | 90,600 |
| 2005/12/27 | 4,590 | 4,600 | 4,560 | 4,590 | 70,000 |
| 2005/12/26 | 4,610 | 4,620 | 4,580 | 4,580 | 61,500 |
| 2005/12/22 | 4,600 | 4,640 | 4,570 | 4,610 | 132,800 |
| 2005/12/21 | 4,650 | 4,650 | 4,590 | 4,600 | 84,300 |
| 2005/12/20 | 4,580 | 4,640 | 4,570 | 4,640 | 140,700 |
| 2005/12/19 | 4,550 | 4,610 | 4,550 | 4,600 | 129,100 |
| 2005/12/16 | 4,600 | 4,610 | 4,520 | 4,550 | 170,700 |
| 2005/12/15 | 4,580 | 4,650 | 4,570 | 4,630 | 216,000 |
| 2005/12/14 | 4,700 | 4,700 | 4,550 | 4,570 | 163,300 |
| 2005/12/13 | 4,710 | 4,710 | 4,600 | 4,680 | 198,100 |
| 2005/12/12 | 4,690 | 4,720 | 4,670 | 4,690 | 161,500 |
| 2005/12/09 | 4,650 | 4,660 | 4,610 | 4,630 | 120,400 |
| 2005/12/08 | 4,640 | 4,680 | 4,580 | 4,610 | 202,100 |
| 2005/12/07 | 4,560 | 4,630 | 4,520 | 4,620 | 350,000 |
| 2005/12/06 | 4,600 | 4,600 | 4,510 | 4,510 | 421,300 |
| 2005/12/05 | 4,570 | 4,580 | 4,550 | 4,560 | 314,100 |
| 2005/12/02 | 4,640 | 4,670 | 4,510 | 4,520 | 541,000 |
| 2005/12/01 | 4,720 | 4,750 | 4,570 | 4,620 | 357,700 |
| 2005/11/30 | 4,780 | 4,840 | 4,640 | 4,670 | 275,800 |
| 2005/11/29 | 4,690 | 4,740 | 4,670 | 4,730 | 137,900 |
| 2005/11/28 | 4,670 | 4,710 | 4,630 | 4,700 | 107,800 |
| 2005/11/25 | 4,650 | 4,680 | 4,630 | 4,670 | 127,100 |
| 2005/11/24 | 4,710 | 4,720 | 4,660 | 4,660 | 114,900 |
| 2005/11/22 | 4,700 | 4,720 | 4,610 | 4,660 | 88,100 |
| 2005/11/21 | 4,670 | 4,770 | 4,650 | 4,690 | 261,600 |
| 2005/11/18 | 4,600 | 4,640 | 4,550 | 4,580 | 153,800 |
| 2005/11/17 | 4,600 | 4,660 | 4,520 | 4,530 | 145,000 |
| 2005/11/16 | 4,590 | 4,630 | 4,540 | 4,610 | 143,800 |
| 2005/11/15 | 4,620 | 4,720 | 4,560 | 4,640 | 317,200 |
| 2005/11/14 | 4,540 | 4,610 | 4,520 | 4,600 | 260,700 |
| 2005/11/11 | 4,600 | 4,740 | 4,500 | 4,520 | 418,000 |
| 2005/11/10 | 4,510 | 4,670 | 4,450 | 4,630 | 301,100 |
| 2005/11/09 | 4,400 | 4,570 | 4,360 | 4,530 | 522,100 |
| 2005/11/08 | 4,320 | 4,350 | 4,280 | 4,320 | 182,400 |
| 2005/11/07 | 4,290 | 4,340 | 4,250 | 4,280 | 163,200 |
| 2005/11/04 | 4,280 | 4,300 | 4,230 | 4,240 | 116,700 |
| 2005/11/02 | 4,300 | 4,300 | 4,250 | 4,280 | 35,100 |
| 2005/11/01 | 4,230 | 4,290 | 4,230 | 4,290 | 28,200 |
| 2005/10/31 | 4,290 | 4,320 | 4,230 | 4,230 | 89,700 |
| 2005/10/28 | 4,170 | 4,240 | 4,170 | 4,240 | 60,200 |
| 2005/10/27 | 4,120 | 4,200 | 4,090 | 4,180 | 98,500 |
| 2005/10/26 | 4,060 | 4,110 | 4,020 | 4,110 | 84,100 |
| 2005/10/25 | 4,110 | 4,130 | 4,030 | 4,040 | 62,000 |
| 2005/10/24 | 4,120 | 4,150 | 4,050 | 4,060 | 41,800 |
| 2005/10/21 | 4,080 | 4,180 | 4,060 | 4,150 | 129,100 |
| 2005/10/20 | 4,010 | 4,170 | 4,010 | 4,140 | 116,200 |
| 2005/10/19 | 4,080 | 4,080 | 3,940 | 4,020 | 155,700 |
| 2005/10/18 | 4,200 | 4,210 | 4,060 | 4,060 | 129,600 |
| 2005/10/17 | 4,200 | 4,220 | 4,160 | 4,190 | 122,300 |
| 2005/10/14 | 4,150 | 4,220 | 4,100 | 4,130 | 164,900 |
| 2005/10/13 | 4,060 | 4,190 | 4,050 | 4,170 | 317,900 |
| 2005/10/12 | 4,040 | 4,060 | 3,950 | 4,030 | 201,300 |
| 2005/10/11 | 3,920 | 4,080 | 3,900 | 4,060 | 296,400 |
| 2005/10/07 | 3,740 | 3,960 | 3,740 | 3,880 | 260,900 |
| 2005/10/06 | 3,790 | 3,840 | 3,740 | 3,750 | 258,200 |
| 2005/10/05 | 3,780 | 3,990 | 3,750 | 3,940 | 716,100 |
| 2005/10/04 | 3,650 | 3,760 | 3,650 | 3,750 | 154,600 |
| 2005/10/03 | 3,700 | 3,710 | 3,640 | 3,690 | 117,500 |
| 2005/09/30 | 3,660 | 3,710 | 3,610 | 3,700 | 135,900 |
| 2005/09/29 | 3,610 | 3,650 | 3,570 | 3,640 | 160,300 |
| 2005/09/28 | 3,570 | 3,660 | 3,570 | 3,580 | 228,100 |
| 2005/09/27 | 3,650 | 3,660 | 3,560 | 3,570 | 192,400 |
| 2005/09/26 | 3,630 | 3,680 | 3,620 | 3,660 | 212,500 |
| 2005/09/22 | 3,650 | 3,650 | 3,580 | 3,600 | 325,700 |
| 2005/09/21 | 3,790 | 3,790 | 3,650 | 3,660 | 322,900 |
| 2005/09/20 | 3,820 | 3,840 | 3,730 | 3,770 | 265,400 |
| 2005/09/16 | 3,920 | 3,940 | 3,790 | 3,870 | 831,800 |
| 2005/09/15 | 3,610 | 3,680 | 3,590 | 3,670 | 69,800 |
| 2005/09/14 | 3,540 | 3,640 | 3,540 | 3,640 | 81,200 |
| 2005/09/13 | 3,540 | 3,560 | 3,530 | 3,540 | 65,600 |
| 2005/09/12 | 3,620 | 3,620 | 3,520 | 3,540 | 84,100 |
| 2005/09/09 | 3,560 | 3,600 | 3,540 | 3,550 | 150,500 |
| 2005/09/08 | 3,600 | 3,610 | 3,540 | 3,600 | 39,000 |
| 2005/09/07 | 3,660 | 3,660 | 3,550 | 3,560 | 56,400 |
| 2005/09/06 | 3,680 | 3,690 | 3,620 | 3,620 | 46,900 |
| 2005/09/05 | 3,750 | 3,750 | 3,670 | 3,670 | 96,300 |
| 2005/09/02 | 3,730 | 3,750 | 3,710 | 3,740 | 57,200 |
| 2005/09/01 | 3,730 | 3,810 | 3,730 | 3,760 | 94,100 |
| 2005/08/31 | 3,750 | 3,800 | 3,720 | 3,730 | 75,600 |
| 2005/08/30 | 3,720 | 3,750 | 3,680 | 3,710 | 103,000 |
| 2005/08/29 | 3,730 | 3,750 | 3,670 | 3,670 | 51,900 |
| 2005/08/26 | 3,850 | 3,860 | 3,740 | 3,780 | 114,200 |
| 2005/08/25 | 3,690 | 3,880 | 3,690 | 3,850 | 165,100 |
| 2005/08/24 | 3,680 | 3,750 | 3,670 | 3,740 | 99,200 |
| 2005/08/23 | 3,770 | 3,770 | 3,680 | 3,710 | 87,200 |
| 2005/08/22 | 3,730 | 3,770 | 3,710 | 3,740 | 94,100 |
| 2005/08/19 | 3,720 | 3,760 | 3,670 | 3,740 | 152,000 |
| 2005/08/18 | 3,620 | 3,740 | 3,610 | 3,710 | 174,300 |
| 2005/08/17 | 3,620 | 3,650 | 3,600 | 3,620 | 73,300 |
| 2005/08/16 | 3,590 | 3,660 | 3,580 | 3,650 | 55,200 |
| 2005/08/15 | 3,560 | 3,600 | 3,550 | 3,550 | 35,500 |
| 2005/08/12 | 3,580 | 3,620 | 3,540 | 3,550 | 48,900 |
| 2005/08/11 | 3,630 | 3,630 | 3,570 | 3,580 | 40,100 |
| 2005/08/10 | 3,600 | 3,610 | 3,570 | 3,600 | 55,100 |
| 2005/08/09 | 3,510 | 3,550 | 3,490 | 3,520 | 66,500 |
| 2005/08/08 | 3,420 | 3,470 | 3,380 | 3,460 | 151,800 |
| 2005/08/05 | 3,500 | 3,560 | 3,460 | 3,520 | 98,000 |
| 2005/08/04 | 3,580 | 3,610 | 3,470 | 3,500 | 137,400 |
| 2005/08/03 | 3,660 | 3,660 | 3,570 | 3,610 | 119,800 |
| 2005/08/02 | 3,620 | 3,670 | 3,620 | 3,660 | 97,800 |
| 2005/08/01 | 3,650 | 3,680 | 3,560 | 3,600 | 237,700 |
| 2005/07/29 | 3,820 | 3,880 | 3,640 | 3,710 | 449,700 |
| 2005/07/28 | 3,650 | 3,800 | 3,620 | 3,770 | 161,500 |
| 2005/07/27 | 3,580 | 3,680 | 3,580 | 3,650 | 104,500 |
| 2005/07/26 | 3,610 | 3,620 | 3,570 | 3,600 | 69,200 |
| 2005/07/25 | 3,580 | 3,630 | 3,540 | 3,590 | 73,200 |
| 2005/07/22 | 3,550 | 3,550 | 3,510 | 3,530 | 90,800 |
| 2005/07/21 | 3,560 | 3,640 | 3,560 | 3,580 | 186,700 |
| 2005/07/20 | 3,470 | 3,590 | 3,460 | 3,590 | 326,200 |
| 2005/07/19 | 3,460 | 3,480 | 3,440 | 3,470 | 106,400 |
| 2005/07/15 | 3,450 | 3,460 | 3,430 | 3,430 | 88,500 |
| 2005/07/14 | 3,400 | 3,450 | 3,390 | 3,430 | 60,200 |
| 2005/07/13 | 3,390 | 3,430 | 3,370 | 3,400 | 80,400 |
| 2005/07/12 | 3,360 | 3,390 | 3,350 | 3,380 | 63,200 |
| 2005/07/11 | 3,380 | 3,390 | 3,350 | 3,350 | 47,300 |
| 2005/07/08 | 3,370 | 3,380 | 3,350 | 3,350 | 30,900 |
| 2005/07/07 | 3,390 | 3,390 | 3,350 | 3,380 | 51,600 |
| 2005/07/06 | 3,310 | 3,400 | 3,300 | 3,390 | 75,600 |
| 2005/07/05 | 3,350 | 3,350 | 3,280 | 3,290 | 68,700 |
| 2005/07/04 | 3,350 | 3,400 | 3,330 | 3,340 | 75,400 |
| 2005/07/01 | 3,360 | 3,360 | 3,340 | 3,350 | 31,400 |
| 2005/06/30 | 3,350 | 3,370 | 3,330 | 3,360 | 57,800 |
| 2005/06/29 | 3,350 | 3,350 | 3,320 | 3,330 | 57,200 |
| 2005/06/28 | 3,330 | 3,370 | 3,330 | 3,360 | 28,400 |
| 2005/06/27 | 3,330 | 3,360 | 3,320 | 3,340 | 38,100 |
| 2005/06/24 | 3,330 | 3,370 | 3,320 | 3,360 | 38,800 |
| 2005/06/23 | 3,370 | 3,400 | 3,340 | 3,360 | 73,000 |
| 2005/06/22 | 3,410 | 3,410 | 3,350 | 3,350 | 95,500 |
| 2005/06/21 | 3,410 | 3,420 | 3,390 | 3,400 | 46,800 |
| 2005/06/20 | 3,430 | 3,430 | 3,380 | 3,390 | 26,500 |
| 2005/06/17 | 3,400 | 3,440 | 3,390 | 3,420 | 65,200 |
| 2005/06/16 | 3,420 | 3,470 | 3,380 | 3,380 | 69,300 |
| 2005/06/15 | 3,350 | 3,420 | 3,330 | 3,420 | 117,800 |
| 2005/06/14 | 3,320 | 3,360 | 3,300 | 3,320 | 74,000 |
| 2005/06/13 | 3,330 | 3,380 | 3,320 | 3,350 | 68,300 |
| 2005/06/10 | 3,410 | 3,410 | 3,340 | 3,380 | 81,700 |
| 2005/06/09 | 3,400 | 3,440 | 3,370 | 3,400 | 125,800 |
| 2005/06/08 | 3,380 | 3,390 | 3,350 | 3,360 | 48,600 |
| 2005/06/07 | 3,380 | 3,390 | 3,360 | 3,390 | 97,100 |
| 2005/06/06 | 3,370 | 3,390 | 3,340 | 3,380 | 87,100 |
| 2005/06/03 | 3,270 | 3,340 | 3,260 | 3,340 | 81,800 |
| 2005/06/02 | 3,330 | 3,370 | 3,260 | 3,290 | 108,700 |
| 2005/06/01 | 3,280 | 3,350 | 3,260 | 3,330 | 74,700 |
| 2005/05/31 | 3,240 | 3,330 | 3,240 | 3,330 | 47,400 |
| 2005/05/30 | 3,210 | 3,260 | 3,200 | 3,240 | 37,200 |
| 2005/05/27 | 3,190 | 3,230 | 3,190 | 3,210 | 34,500 |
| 2005/05/26 | 3,220 | 3,250 | 3,160 | 3,190 | 56,600 |
| 2005/05/25 | 3,300 | 3,300 | 3,220 | 3,230 | 93,100 |
| 2005/05/24 | 3,260 | 3,290 | 3,210 | 3,260 | 117,000 |
| 2005/05/23 | 3,270 | 3,270 | 3,220 | 3,240 | 78,700 |
| 2005/05/20 | 3,250 | 3,250 | 3,200 | 3,250 | 87,400 |
| 2005/05/19 | 3,270 | 3,270 | 3,200 | 3,260 | 73,900 |
| 2005/05/18 | 3,250 | 3,250 | 3,160 | 3,170 | 77,100 |
| 2005/05/17 | 3,250 | 3,300 | 3,150 | 3,180 | 83,100 |
| 2005/05/16 | 3,320 | 3,320 | 3,220 | 3,220 | 35,800 |
| 2005/05/13 | 3,340 | 3,360 | 3,270 | 3,280 | 119,700 |
| 2005/05/12 | 3,270 | 3,350 | 3,260 | 3,310 | 141,700 |
| 2005/05/11 | 3,230 | 3,380 | 3,210 | 3,270 | 244,500 |
| 2005/05/10 | 3,300 | 3,310 | 3,170 | 3,200 | 244,100 |
| 2005/05/09 | 3,470 | 3,470 | 3,370 | 3,370 | 187,900 |
| 2005/05/06 | 3,410 | 3,470 | 3,350 | 3,460 | 199,600 |
| 2005/05/02 | 3,230 | 3,400 | 3,220 | 3,400 | 140,400 |
| 2005/04/28 | 3,180 | 3,270 | 3,150 | 3,270 | 113,300 |
| 2005/04/27 | 3,190 | 3,230 | 3,180 | 3,200 | 90,100 |
| 2005/04/26 | 3,170 | 3,210 | 3,150 | 3,190 | 63,200 |
| 2005/04/25 | 3,140 | 3,190 | 3,140 | 3,150 | 86,400 |
| 2005/04/22 | 3,200 | 3,210 | 3,150 | 3,180 | 89,900 |
| 2005/04/21 | 3,100 | 3,150 | 3,080 | 3,120 | 83,200 |
| 2005/04/20 | 3,190 | 3,230 | 3,150 | 3,200 | 124,000 |
| 2005/04/19 | 3,090 | 3,200 | 3,080 | 3,150 | 109,300 |
| 2005/04/18 | 3,080 | 3,130 | 3,010 | 3,050 | 163,300 |
| 2005/04/15 | 3,250 | 3,260 | 3,170 | 3,230 | 87,300 |
| 2005/04/14 | 3,330 | 3,330 | 3,270 | 3,310 | 39,100 |
| 2005/04/13 | 3,350 | 3,390 | 3,340 | 3,380 | 52,200 |
| 2005/04/12 | 3,400 | 3,430 | 3,330 | 3,350 | 58,100 |
| 2005/04/11 | 3,390 | 3,440 | 3,360 | 3,370 | 68,000 |
| 2005/04/08 | 3,380 | 3,460 | 3,360 | 3,430 | 179,000 |
| 2005/04/07 | 3,410 | 3,430 | 3,300 | 3,340 | 107,600 |
| 2005/04/06 | 3,410 | 3,430 | 3,370 | 3,410 | 90,500 |
| 2005/04/05 | 3,340 | 3,410 | 3,300 | 3,410 | 160,200 |
| 2005/04/04 | 3,250 | 3,330 | 3,210 | 3,320 | 75,900 |
| 2005/04/01 | 3,150 | 3,270 | 3,150 | 3,250 | 94,800 |
| 2005/03/31 | 3,200 | 3,250 | 3,130 | 3,250 | 138,300 |
| 2005/03/30 | 3,220 | 3,230 | 3,170 | 3,200 | 64,100 |
| 2005/03/29 | 3,320 | 3,330 | 3,250 | 3,270 | 69,000 |
| 2005/03/28 | 3,290 | 3,400 | 3,280 | 3,300 | 69,100 |
| 2005/03/25 | 3,360 | 3,370 | 3,310 | 3,350 | 39,000 |
| 2005/03/24 | 3,330 | 3,380 | 3,320 | 3,330 | 48,900 |
| 2005/03/23 | 3,350 | 3,370 | 3,300 | 3,370 | 105,000 |
| 2005/03/22 | 3,380 | 3,410 | 3,350 | 3,390 | 60,500 |
| 2005/03/18 | 3,380 | 3,480 | 3,380 | 3,410 | 167,600 |
| 2005/03/17 | 3,380 | 3,390 | 3,320 | 3,340 | 209,700 |
| 2005/03/16 | 3,400 | 3,420 | 3,330 | 3,410 | 127,500 |
| 2005/03/15 | 3,550 | 3,590 | 3,410 | 3,440 | 279,700 |
| 2005/03/14 | 3,400 | 3,550 | 3,340 | 3,450 | 572,300 |
| 2005/03/11 | 3,240 | 3,340 | 3,230 | 3,300 | 273,400 |
| 2005/03/10 | 3,310 | 3,320 | 3,220 | 3,270 | 127,500 |
| 2005/03/09 | 3,370 | 3,450 | 3,310 | 3,320 | 498,100 |
| 2005/03/08 | 3,150 | 3,380 | 3,140 | 3,380 | 555,900 |
| 2005/03/07 | 3,090 | 3,140 | 3,090 | 3,120 | 64,300 |
| 2005/03/04 | 3,100 | 3,120 | 3,070 | 3,080 | 80,800 |
| 2005/03/03 | 3,110 | 3,140 | 3,090 | 3,110 | 110,100 |
| 2005/03/02 | 3,160 | 3,180 | 3,110 | 3,140 | 120,600 |
| 2005/03/01 | 3,230 | 3,230 | 3,110 | 3,140 | 123,100 |
| 2005/02/28 | 3,230 | 3,250 | 3,140 | 3,240 | 211,100 |
| 2005/02/25 | 3,090 | 3,210 | 3,090 | 3,200 | 377,900 |
| 2005/02/24 | 3,000 | 3,080 | 2,990 | 3,070 | 87,700 |
| 2005/02/23 | 2,915 | 2,985 | 2,915 | 2,970 | 124,700 |
| 2005/02/22 | 3,030 | 3,050 | 3,000 | 3,000 | 41,200 |
| 2005/02/21 | 3,100 | 3,100 | 3,040 | 3,040 | 40,700 |
| 2005/02/18 | 3,100 | 3,140 | 3,070 | 3,100 | 85,000 |
| 2005/02/17 | 3,110 | 3,140 | 3,070 | 3,120 | 59,900 |
| 2005/02/16 | 3,070 | 3,110 | 3,060 | 3,070 | 63,300 |
| 2005/02/15 | 3,120 | 3,120 | 3,080 | 3,090 | 121,500 |
| 2005/02/14 | 3,200 | 3,220 | 3,140 | 3,140 | 180,300 |
| 2005/02/10 | 3,050 | 3,190 | 3,000 | 3,170 | 224,700 |
| 2005/02/09 | 3,010 | 3,030 | 2,970 | 3,010 | 156,500 |
| 2005/02/08 | 3,100 | 3,130 | 3,020 | 3,050 | 101,700 |
| 2005/02/07 | 3,050 | 3,180 | 3,030 | 3,160 | 426,400 |
| 2005/02/04 | 2,880 | 3,140 | 2,865 | 3,030 | 338,700 |
| 2005/02/03 | 2,910 | 2,910 | 2,850 | 2,900 | 168,400 |
| 2005/02/02 | 2,750 | 2,920 | 2,710 | 2,920 | 317,900 |
| 2005/02/01 | 2,630 | 2,690 | 2,595 | 2,690 | 75,400 |
| 2005/01/31 | 2,620 | 2,630 | 2,600 | 2,630 | 37,600 |
| 2005/01/28 | 2,630 | 2,635 | 2,615 | 2,630 | 23,300 |
| 2005/01/27 | 2,635 | 2,645 | 2,630 | 2,640 | 12,400 |
| 2005/01/26 | 2,655 | 2,660 | 2,630 | 2,640 | 39,900 |
| 2005/01/25 | 2,630 | 2,645 | 2,625 | 2,640 | 45,100 |
| 2005/01/24 | 2,620 | 2,635 | 2,605 | 2,620 | 30,200 |
| 2005/01/21 | 2,610 | 2,640 | 2,600 | 2,630 | 27,900 |
| 2005/01/20 | 2,650 | 2,655 | 2,625 | 2,630 | 55,700 |
| 2005/01/19 | 2,695 | 2,695 | 2,650 | 2,665 | 37,000 |
| 2005/01/18 | 2,715 | 2,720 | 2,670 | 2,670 | 32,000 |
| 2005/01/17 | 2,710 | 2,730 | 2,690 | 2,720 | 28,900 |
| 2005/01/14 | 2,700 | 2,715 | 2,680 | 2,710 | 31,900 |
| 2005/01/13 | 2,730 | 2,750 | 2,690 | 2,700 | 55,400 |
| 2005/01/12 | 2,760 | 2,770 | 2,710 | 2,755 | 82,700 |
| 2005/01/11 | 2,650 | 2,770 | 2,650 | 2,755 | 227,600 |
| 2005/01/07 | 2,590 | 2,650 | 2,585 | 2,650 | 124,900 |
| 2005/01/06 | 2,580 | 2,600 | 2,575 | 2,580 | 43,500 |
| 2005/01/05 | 2,600 | 2,600 | 2,580 | 2,585 | 72,200 |
| 2005/01/04 | 2,530 | 2,600 | 2,530 | 2,580 | 55,400 |