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 |
|---|---|---|---|---|---|
| 2007/12/28 | 2,915 | 2,920 | 2,865 | 2,880 | 34,400 |
| 2007/12/27 | 2,935 | 2,940 | 2,895 | 2,915 | 46,600 |
| 2007/12/26 | 2,935 | 2,945 | 2,915 | 2,940 | 33,100 |
| 2007/12/25 | 2,950 | 2,950 | 2,885 | 2,895 | 37,200 |
| 2007/12/21 | 2,885 | 2,900 | 2,850 | 2,900 | 71,400 |
| 2007/12/20 | 2,890 | 2,900 | 2,845 | 2,855 | 73,600 |
| 2007/12/19 | 2,900 | 2,920 | 2,865 | 2,885 | 66,400 |
| 2007/12/18 | 2,840 | 2,935 | 2,800 | 2,885 | 158,600 |
| 2007/12/17 | 2,950 | 2,985 | 2,870 | 2,880 | 156,300 |
| 2007/12/14 | 3,010 | 3,030 | 2,950 | 2,960 | 159,300 |
| 2007/12/13 | 3,120 | 3,120 | 3,030 | 3,040 | 89,100 |
| 2007/12/12 | 2,970 | 3,080 | 2,950 | 3,070 | 84,000 |
| 2007/12/11 | 2,995 | 2,995 | 2,940 | 2,980 | 89,100 |
| 2007/12/10 | 3,000 | 3,010 | 2,940 | 2,955 | 75,700 |
| 2007/12/07 | 2,980 | 3,010 | 2,960 | 2,960 | 178,700 |
| 2007/12/06 | 3,000 | 3,000 | 2,915 | 2,940 | 196,600 |
| 2007/12/05 | 3,000 | 3,000 | 2,930 | 2,995 | 121,100 |
| 2007/12/04 | 2,980 | 3,030 | 2,950 | 3,000 | 80,500 |
| 2007/12/03 | 3,040 | 3,050 | 2,915 | 2,950 | 160,700 |
| 2007/11/30 | 2,925 | 3,000 | 2,910 | 2,995 | 178,000 |
| 2007/11/29 | 3,040 | 3,060 | 2,945 | 2,965 | 192,200 |
| 2007/11/28 | 2,985 | 3,020 | 2,935 | 2,990 | 96,000 |
| 2007/11/27 | 2,895 | 2,990 | 2,865 | 2,985 | 97,000 |
| 2007/11/26 | 2,875 | 2,960 | 2,865 | 2,915 | 173,500 |
| 2007/11/22 | 2,970 | 3,010 | 2,905 | 2,915 | 191,800 |
| 2007/11/21 | 3,050 | 3,050 | 3,000 | 3,020 | 89,300 |
| 2007/11/20 | 3,080 | 3,100 | 2,985 | 3,030 | 164,100 |
| 2007/11/19 | 3,160 | 3,190 | 3,150 | 3,170 | 101,400 |
| 2007/11/16 | 3,230 | 3,230 | 3,120 | 3,140 | 129,100 |
| 2007/11/15 | 3,200 | 3,270 | 3,120 | 3,230 | 127,800 |
| 2007/11/14 | 3,190 | 3,230 | 3,160 | 3,200 | 184,400 |
| 2007/11/13 | 3,110 | 3,190 | 3,040 | 3,110 | 309,200 |
| 2007/11/12 | 3,220 | 3,230 | 3,100 | 3,200 | 168,500 |
| 2007/11/09 | 3,320 | 3,440 | 3,310 | 3,380 | 102,200 |
| 2007/11/08 | 3,380 | 3,430 | 3,330 | 3,340 | 99,800 |
| 2007/11/07 | 3,560 | 3,580 | 3,480 | 3,510 | 120,500 |
| 2007/11/06 | 3,560 | 3,600 | 3,550 | 3,560 | 70,700 |
| 2007/11/05 | 3,650 | 3,650 | 3,530 | 3,560 | 102,800 |
| 2007/11/02 | 3,650 | 3,750 | 3,640 | 3,650 | 79,900 |
| 2007/11/01 | 3,840 | 3,890 | 3,750 | 3,780 | 87,400 |
| 2007/10/31 | 3,750 | 3,840 | 3,630 | 3,840 | 110,200 |
| 2007/10/30 | 3,730 | 3,730 | 3,630 | 3,660 | 111,700 |
| 2007/10/29 | 3,630 | 3,730 | 3,630 | 3,730 | 52,300 |
| 2007/10/26 | 3,640 | 3,660 | 3,580 | 3,610 | 65,900 |
| 2007/10/25 | 3,610 | 3,660 | 3,560 | 3,590 | 73,700 |
| 2007/10/24 | 3,680 | 3,850 | 3,510 | 3,560 | 159,100 |
| 2007/10/23 | 3,670 | 3,670 | 3,580 | 3,600 | 72,400 |
| 2007/10/22 | 3,630 | 3,710 | 3,620 | 3,660 | 73,900 |
| 2007/10/19 | 3,870 | 3,900 | 3,800 | 3,830 | 74,600 |
| 2007/10/18 | 3,740 | 3,890 | 3,740 | 3,890 | 111,700 |
| 2007/10/17 | 3,780 | 3,850 | 3,720 | 3,770 | 65,100 |
| 2007/10/16 | 3,900 | 3,910 | 3,830 | 3,830 | 35,500 |
| 2007/10/15 | 3,900 | 3,910 | 3,850 | 3,900 | 40,300 |
| 2007/10/12 | 3,940 | 3,960 | 3,860 | 3,870 | 41,800 |
| 2007/10/11 | 3,890 | 3,990 | 3,880 | 3,990 | 98,200 |
| 2007/10/10 | 3,950 | 3,950 | 3,850 | 3,880 | 57,400 |
| 2007/10/09 | 3,960 | 3,990 | 3,940 | 3,970 | 58,200 |
| 2007/10/05 | 3,900 | 3,970 | 3,880 | 3,950 | 84,600 |
| 2007/10/04 | 3,850 | 3,900 | 3,830 | 3,890 | 36,200 |
| 2007/10/03 | 3,790 | 3,900 | 3,780 | 3,900 | 78,500 |
| 2007/10/02 | 3,800 | 3,800 | 3,740 | 3,750 | 40,200 |
| 2007/10/01 | 3,790 | 3,790 | 3,730 | 3,750 | 51,500 |
| 2007/09/28 | 3,790 | 3,800 | 3,740 | 3,780 | 90,300 |
| 2007/09/27 | 3,900 | 3,900 | 3,790 | 3,840 | 46,200 |
| 2007/09/26 | 3,830 | 3,950 | 3,830 | 3,860 | 98,600 |
| 2007/09/25 | 3,720 | 3,830 | 3,650 | 3,830 | 52,800 |
| 2007/09/21 | 3,700 | 3,750 | 3,690 | 3,750 | 43,600 |
| 2007/09/20 | 3,790 | 3,790 | 3,670 | 3,750 | 68,000 |
| 2007/09/19 | 3,790 | 3,800 | 3,740 | 3,800 | 46,400 |
| 2007/09/18 | 3,790 | 3,790 | 3,680 | 3,690 | 76,500 |
| 2007/09/14 | 3,710 | 3,820 | 3,690 | 3,790 | 102,300 |
| 2007/09/13 | 3,730 | 3,790 | 3,700 | 3,740 | 41,300 |
| 2007/09/12 | 3,750 | 3,820 | 3,720 | 3,770 | 59,500 |
| 2007/09/11 | 3,710 | 3,800 | 3,620 | 3,740 | 106,000 |
| 2007/09/10 | 3,760 | 3,830 | 3,710 | 3,760 | 65,100 |
| 2007/09/07 | 3,790 | 3,940 | 3,770 | 3,910 | 170,600 |
| 2007/09/06 | 3,700 | 3,800 | 3,580 | 3,800 | 179,800 |
| 2007/09/05 | 3,890 | 3,890 | 3,770 | 3,800 | 76,600 |
| 2007/09/04 | 3,900 | 3,930 | 3,860 | 3,890 | 36,200 |
| 2007/09/03 | 3,830 | 3,910 | 3,810 | 3,870 | 75,300 |
| 2007/08/31 | 3,690 | 3,840 | 3,680 | 3,840 | 156,400 |
| 2007/08/30 | 3,640 | 3,670 | 3,590 | 3,630 | 54,700 |
| 2007/08/29 | 3,600 | 3,620 | 3,510 | 3,540 | 120,500 |
| 2007/08/28 | 3,600 | 3,700 | 3,590 | 3,650 | 106,300 |
| 2007/08/27 | 3,600 | 3,640 | 3,560 | 3,560 | 61,300 |
| 2007/08/24 | 3,550 | 3,590 | 3,470 | 3,560 | 72,200 |
| 2007/08/23 | 3,450 | 3,590 | 3,450 | 3,550 | 69,400 |
| 2007/08/22 | 3,450 | 3,540 | 3,420 | 3,450 | 74,400 |
| 2007/08/21 | 3,400 | 3,550 | 3,360 | 3,500 | 77,600 |
| 2007/08/20 | 3,450 | 3,460 | 3,340 | 3,380 | 92,200 |
| 2007/08/17 | 3,500 | 3,500 | 3,250 | 3,260 | 144,800 |
| 2007/08/16 | 3,590 | 3,620 | 3,420 | 3,550 | 104,200 |
| 2007/08/15 | 3,640 | 3,710 | 3,570 | 3,580 | 120,800 |
| 2007/08/14 | 3,530 | 3,660 | 3,530 | 3,640 | 87,900 |
| 2007/08/13 | 3,500 | 3,630 | 3,460 | 3,630 | 237,600 |
| 2007/08/10 | 3,340 | 3,350 | 3,150 | 3,300 | 484,900 |
| 2007/08/09 | 3,530 | 3,550 | 3,190 | 3,360 | 402,500 |
| 2007/08/08 | 3,750 | 3,750 | 3,520 | 3,550 | 164,000 |
| 2007/08/07 | 3,810 | 3,860 | 3,760 | 3,760 | 76,100 |
| 2007/08/06 | 3,820 | 3,870 | 3,820 | 3,830 | 115,100 |
| 2007/08/03 | 3,880 | 4,000 | 3,860 | 3,970 | 113,500 |
| 2007/08/02 | 3,800 | 3,860 | 3,760 | 3,860 | 73,600 |
| 2007/08/01 | 3,770 | 3,800 | 3,740 | 3,750 | 57,700 |
| 2007/07/31 | 3,870 | 3,900 | 3,800 | 3,850 | 37,300 |
| 2007/07/30 | 3,730 | 3,870 | 3,700 | 3,870 | 116,400 |
| 2007/07/27 | 3,790 | 3,800 | 3,730 | 3,750 | 81,200 |
| 2007/07/26 | 3,930 | 3,930 | 3,860 | 3,890 | 62,800 |
| 2007/07/25 | 3,960 | 4,010 | 3,860 | 3,960 | 75,700 |
| 2007/07/24 | 3,970 | 3,990 | 3,930 | 3,950 | 59,800 |
| 2007/07/23 | 4,000 | 4,010 | 3,960 | 3,990 | 56,200 |
| 2007/07/20 | 4,070 | 4,080 | 4,020 | 4,060 | 46,000 |
| 2007/07/19 | 4,040 | 4,060 | 4,010 | 4,050 | 37,600 |
| 2007/07/18 | 4,050 | 4,070 | 4,030 | 4,040 | 49,200 |
| 2007/07/17 | 4,010 | 4,050 | 3,990 | 4,030 | 50,600 |
| 2007/07/13 | 4,040 | 4,040 | 4,000 | 4,030 | 60,600 |
| 2007/07/12 | 3,990 | 4,020 | 3,940 | 3,990 | 49,100 |
| 2007/07/11 | 3,970 | 3,980 | 3,920 | 3,920 | 55,100 |
| 2007/07/10 | 4,000 | 4,030 | 3,960 | 3,970 | 55,800 |
| 2007/07/09 | 4,030 | 4,030 | 3,970 | 4,000 | 43,300 |
| 2007/07/06 | 4,090 | 4,090 | 3,980 | 4,020 | 104,300 |
| 2007/07/05 | 4,030 | 4,060 | 4,010 | 4,050 | 22,600 |
| 2007/07/04 | 4,050 | 4,050 | 4,000 | 4,000 | 37,300 |
| 2007/07/03 | 4,060 | 4,100 | 4,020 | 4,050 | 71,000 |
| 2007/07/02 | 4,050 | 4,130 | 4,020 | 4,110 | 94,700 |
| 2007/06/29 | 4,010 | 4,050 | 4,010 | 4,020 | 33,700 |
| 2007/06/28 | 4,010 | 4,060 | 3,890 | 4,060 | 113,900 |
| 2007/06/27 | 4,050 | 4,060 | 4,000 | 4,020 | 110,400 |
| 2007/06/26 | 4,020 | 4,020 | 3,880 | 3,920 | 55,600 |
| 2007/06/25 | 3,990 | 4,080 | 3,950 | 4,040 | 94,000 |
| 2007/06/22 | 4,000 | 4,000 | 3,940 | 3,990 | 32,800 |
| 2007/06/21 | 3,910 | 4,000 | 3,910 | 4,000 | 115,600 |
| 2007/06/20 | 3,900 | 3,970 | 3,880 | 3,950 | 104,400 |
| 2007/06/19 | 3,940 | 3,940 | 3,870 | 3,880 | 86,200 |
| 2007/06/18 | 3,900 | 3,970 | 3,860 | 3,960 | 124,100 |
| 2007/06/15 | 3,820 | 3,880 | 3,790 | 3,880 | 94,800 |
| 2007/06/14 | 3,720 | 3,790 | 3,710 | 3,770 | 88,200 |
| 2007/06/13 | 3,750 | 3,790 | 3,680 | 3,690 | 122,700 |
| 2007/06/12 | 3,790 | 3,840 | 3,760 | 3,790 | 69,700 |
| 2007/06/11 | 3,800 | 3,830 | 3,780 | 3,790 | 39,600 |
| 2007/06/08 | 3,850 | 3,850 | 3,780 | 3,780 | 69,600 |
| 2007/06/07 | 3,830 | 3,890 | 3,830 | 3,880 | 80,100 |
| 2007/06/06 | 3,890 | 3,920 | 3,870 | 3,920 | 78,200 |
| 2007/06/05 | 3,870 | 3,900 | 3,840 | 3,880 | 55,800 |
| 2007/06/04 | 3,940 | 3,940 | 3,870 | 3,910 | 92,600 |
| 2007/06/01 | 3,830 | 3,920 | 3,810 | 3,910 | 106,400 |
| 2007/05/31 | 3,860 | 3,860 | 3,780 | 3,800 | 73,200 |
| 2007/05/30 | 3,860 | 3,860 | 3,800 | 3,840 | 73,000 |
| 2007/05/29 | 3,800 | 3,830 | 3,770 | 3,830 | 65,300 |
| 2007/05/28 | 3,800 | 3,810 | 3,780 | 3,790 | 36,200 |
| 2007/05/25 | 3,890 | 3,890 | 3,760 | 3,820 | 132,500 |
| 2007/05/24 | 3,870 | 3,900 | 3,820 | 3,880 | 88,500 |
| 2007/05/23 | 3,820 | 3,840 | 3,780 | 3,820 | 80,400 |
| 2007/05/22 | 3,810 | 3,840 | 3,760 | 3,830 | 122,400 |
| 2007/05/21 | 3,770 | 3,810 | 3,740 | 3,770 | 53,800 |
| 2007/05/18 | 3,870 | 3,870 | 3,710 | 3,760 | 101,700 |
| 2007/05/17 | 3,810 | 3,840 | 3,790 | 3,830 | 118,900 |
| 2007/05/16 | 3,720 | 3,790 | 3,720 | 3,780 | 127,200 |
| 2007/05/15 | 3,750 | 3,760 | 3,660 | 3,680 | 99,100 |
| 2007/05/14 | 3,840 | 3,860 | 3,730 | 3,810 | 136,200 |
| 2007/05/11 | 3,890 | 3,910 | 3,820 | 3,890 | 69,900 |
| 2007/05/10 | 3,920 | 3,980 | 3,890 | 3,930 | 106,200 |
| 2007/05/09 | 3,890 | 3,920 | 3,810 | 3,890 | 151,900 |
| 2007/05/08 | 4,020 | 4,050 | 3,870 | 3,900 | 237,200 |
| 2007/05/07 | 4,130 | 4,150 | 4,010 | 4,030 | 191,400 |
| 2007/05/02 | 4,100 | 4,140 | 4,080 | 4,090 | 98,300 |
| 2007/05/01 | 4,090 | 4,120 | 4,090 | 4,090 | 71,200 |
| 2007/04/27 | 4,040 | 4,120 | 4,000 | 4,120 | 244,000 |
| 2007/04/26 | 3,990 | 4,050 | 3,950 | 4,040 | 135,800 |
| 2007/04/25 | 3,990 | 4,010 | 3,880 | 3,890 | 169,500 |
| 2007/04/24 | 4,030 | 4,030 | 3,970 | 3,980 | 66,700 |
| 2007/04/23 | 4,040 | 4,050 | 3,980 | 4,020 | 75,900 |
| 2007/04/20 | 4,000 | 4,040 | 3,990 | 4,030 | 54,000 |
| 2007/04/19 | 3,990 | 4,020 | 3,920 | 3,960 | 151,700 |
| 2007/04/18 | 4,070 | 4,070 | 4,020 | 4,040 | 225,700 |
| 2007/04/17 | 4,010 | 4,070 | 3,980 | 4,070 | 92,300 |
| 2007/04/16 | 4,040 | 4,080 | 3,950 | 4,010 | 133,800 |
| 2007/04/13 | 4,100 | 4,100 | 3,960 | 3,990 | 123,400 |
| 2007/04/12 | 4,090 | 4,090 | 4,030 | 4,070 | 143,000 |
| 2007/04/11 | 4,000 | 4,070 | 3,970 | 4,060 | 222,900 |
| 2007/04/10 | 3,820 | 4,030 | 3,810 | 4,000 | 280,000 |
| 2007/04/09 | 3,840 | 3,840 | 3,780 | 3,790 | 158,600 |
| 2007/04/06 | 3,900 | 3,900 | 3,840 | 3,850 | 79,500 |
| 2007/04/05 | 3,860 | 3,920 | 3,850 | 3,910 | 151,400 |
| 2007/04/04 | 3,830 | 3,920 | 3,800 | 3,910 | 428,100 |
| 2007/04/03 | 3,760 | 3,760 | 3,700 | 3,760 | 169,300 |
| 2007/04/02 | 3,880 | 3,880 | 3,750 | 3,780 | 144,900 |
| 2007/03/30 | 3,820 | 3,890 | 3,810 | 3,890 | 168,800 |
| 2007/03/29 | 3,650 | 3,800 | 3,610 | 3,800 | 169,100 |
| 2007/03/28 | 3,680 | 3,750 | 3,640 | 3,690 | 188,600 |
| 2007/03/27 | 3,570 | 3,700 | 3,560 | 3,700 | 257,300 |
| 2007/03/26 | 3,550 | 3,630 | 3,530 | 3,620 | 323,000 |
| 2007/03/23 | 3,370 | 3,370 | 3,300 | 3,350 | 55,900 |
| 2007/03/22 | 3,350 | 3,410 | 3,350 | 3,370 | 103,300 |
| 2007/03/20 | 3,320 | 3,330 | 3,300 | 3,330 | 71,200 |
| 2007/03/19 | 3,310 | 3,330 | 3,290 | 3,320 | 37,200 |
| 2007/03/16 | 3,310 | 3,340 | 3,260 | 3,300 | 41,200 |
| 2007/03/15 | 3,320 | 3,390 | 3,320 | 3,340 | 48,700 |
| 2007/03/14 | 3,310 | 3,360 | 3,260 | 3,290 | 122,000 |
| 2007/03/13 | 3,470 | 3,500 | 3,440 | 3,460 | 59,500 |
| 2007/03/12 | 3,540 | 3,570 | 3,500 | 3,510 | 52,700 |
| 2007/03/09 | 3,470 | 3,500 | 3,470 | 3,480 | 60,300 |
| 2007/03/08 | 3,460 | 3,480 | 3,420 | 3,460 | 66,200 |
| 2007/03/07 | 3,480 | 3,480 | 3,400 | 3,460 | 123,200 |
| 2007/03/06 | 3,180 | 3,380 | 3,180 | 3,350 | 133,700 |
| 2007/03/05 | 3,310 | 3,330 | 3,180 | 3,190 | 134,600 |
| 2007/03/02 | 3,450 | 3,490 | 3,370 | 3,410 | 91,400 |
| 2007/03/01 | 3,540 | 3,540 | 3,440 | 3,470 | 76,300 |
| 2007/02/28 | 3,300 | 3,530 | 3,290 | 3,530 | 139,100 |
| 2007/02/27 | 3,630 | 3,660 | 3,580 | 3,600 | 129,700 |
| 2007/02/26 | 3,640 | 3,690 | 3,570 | 3,590 | 115,100 |
| 2007/02/23 | 3,640 | 3,660 | 3,620 | 3,650 | 36,200 |
| 2007/02/22 | 3,580 | 3,650 | 3,570 | 3,650 | 98,800 |
| 2007/02/21 | 3,620 | 3,650 | 3,540 | 3,580 | 145,600 |
| 2007/02/20 | 3,610 | 3,660 | 3,610 | 3,620 | 128,200 |
| 2007/02/19 | 3,530 | 3,710 | 3,490 | 3,620 | 169,100 |
| 2007/02/16 | 3,500 | 3,510 | 3,450 | 3,490 | 68,000 |
| 2007/02/15 | 3,470 | 3,510 | 3,460 | 3,500 | 137,400 |
| 2007/02/14 | 3,490 | 3,520 | 3,450 | 3,450 | 165,500 |
| 2007/02/13 | 3,470 | 3,490 | 3,440 | 3,460 | 214,900 |
| 2007/02/09 | 3,410 | 3,450 | 3,360 | 3,390 | 298,100 |
| 2007/02/08 | 3,360 | 3,390 | 3,290 | 3,310 | 130,700 |
| 2007/02/07 | 3,250 | 3,350 | 3,240 | 3,340 | 205,200 |
| 2007/02/06 | 3,220 | 3,270 | 3,210 | 3,250 | 60,900 |
| 2007/02/05 | 3,180 | 3,300 | 3,180 | 3,260 | 272,200 |
| 2007/02/02 | 3,230 | 3,230 | 3,170 | 3,170 | 39,800 |
| 2007/02/01 | 3,140 | 3,220 | 3,120 | 3,220 | 70,800 |
| 2007/01/31 | 3,150 | 3,150 | 3,070 | 3,130 | 79,300 |
| 2007/01/30 | 3,220 | 3,220 | 3,160 | 3,160 | 46,800 |
| 2007/01/29 | 3,250 | 3,280 | 3,200 | 3,210 | 58,200 |
| 2007/01/26 | 3,210 | 3,250 | 3,190 | 3,220 | 47,900 |
| 2007/01/25 | 3,280 | 3,290 | 3,230 | 3,230 | 47,900 |
| 2007/01/24 | 3,290 | 3,300 | 3,270 | 3,270 | 21,500 |
| 2007/01/23 | 3,300 | 3,310 | 3,270 | 3,290 | 40,500 |
| 2007/01/22 | 3,280 | 3,320 | 3,270 | 3,300 | 34,100 |
| 2007/01/19 | 3,260 | 3,300 | 3,220 | 3,250 | 123,000 |
| 2007/01/18 | 3,280 | 3,320 | 3,260 | 3,280 | 71,900 |
| 2007/01/17 | 3,270 | 3,270 | 3,230 | 3,240 | 76,100 |
| 2007/01/16 | 3,170 | 3,300 | 3,150 | 3,300 | 144,900 |
| 2007/01/15 | 3,130 | 3,170 | 3,130 | 3,170 | 33,600 |
| 2007/01/12 | 3,160 | 3,190 | 3,120 | 3,120 | 90,100 |
| 2007/01/11 | 3,210 | 3,220 | 3,120 | 3,160 | 73,900 |
| 2007/01/10 | 3,240 | 3,250 | 3,200 | 3,220 | 56,900 |
| 2007/01/09 | 3,210 | 3,260 | 3,180 | 3,240 | 60,600 |
| 2007/01/05 | 3,240 | 3,250 | 3,190 | 3,210 | 116,100 |
| 2007/01/04 | 3,290 | 3,290 | 3,180 | 3,180 | 46,900 |