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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,911 | 1,920 | 1,893 | 1,902 | 24,400 |
| 2010/12/29 | 1,885 | 1,913 | 1,885 | 1,911 | 15,100 |
| 2010/12/28 | 1,874 | 1,899 | 1,864 | 1,885 | 14,200 |
| 2010/12/27 | 1,874 | 1,874 | 1,860 | 1,874 | 16,200 |
| 2010/12/24 | 1,939 | 1,939 | 1,867 | 1,874 | 38,400 |
| 2010/12/22 | 1,903 | 1,938 | 1,857 | 1,867 | 49,800 |
| 2010/12/21 | 1,855 | 1,908 | 1,855 | 1,899 | 29,600 |
| 2010/12/20 | 1,854 | 1,869 | 1,849 | 1,853 | 28,400 |
| 2010/12/17 | 1,867 | 1,894 | 1,861 | 1,862 | 25,500 |
| 2010/12/16 | 1,854 | 1,884 | 1,854 | 1,867 | 30,800 |
| 2010/12/15 | 1,885 | 1,888 | 1,841 | 1,862 | 35,100 |
| 2010/12/14 | 1,886 | 1,895 | 1,880 | 1,891 | 17,900 |
| 2010/12/13 | 1,843 | 1,895 | 1,843 | 1,885 | 16,400 |
| 2010/12/10 | 1,862 | 1,862 | 1,845 | 1,851 | 44,000 |
| 2010/12/09 | 1,867 | 1,911 | 1,835 | 1,854 | 47,100 |
| 2010/12/08 | 1,796 | 1,828 | 1,793 | 1,828 | 37,800 |
| 2010/12/07 | 1,790 | 1,795 | 1,760 | 1,795 | 25,500 |
| 2010/12/06 | 1,775 | 1,786 | 1,768 | 1,785 | 24,500 |
| 2010/12/03 | 1,760 | 1,773 | 1,753 | 1,765 | 31,100 |
| 2010/12/02 | 1,767 | 1,772 | 1,742 | 1,757 | 33,400 |
| 2010/12/01 | 1,698 | 1,744 | 1,681 | 1,737 | 37,000 |
| 2010/11/30 | 1,718 | 1,727 | 1,696 | 1,701 | 85,400 |
| 2010/11/29 | 1,701 | 1,748 | 1,701 | 1,718 | 21,300 |
| 2010/11/26 | 1,712 | 1,720 | 1,703 | 1,710 | 22,100 |
| 2010/11/25 | 1,708 | 1,718 | 1,689 | 1,712 | 25,700 |
| 2010/11/24 | 1,672 | 1,700 | 1,661 | 1,686 | 58,800 |
| 2010/11/22 | 1,670 | 1,697 | 1,670 | 1,686 | 25,900 |
| 2010/11/19 | 1,670 | 1,670 | 1,655 | 1,660 | 31,600 |
| 2010/11/18 | 1,625 | 1,663 | 1,625 | 1,647 | 75,700 |
| 2010/11/17 | 1,650 | 1,658 | 1,613 | 1,623 | 56,900 |
| 2010/11/16 | 1,655 | 1,669 | 1,647 | 1,658 | 28,600 |
| 2010/11/15 | 1,672 | 1,680 | 1,665 | 1,669 | 16,900 |
| 2010/11/12 | 1,671 | 1,694 | 1,671 | 1,672 | 11,000 |
| 2010/11/11 | 1,660 | 1,690 | 1,660 | 1,690 | 21,700 |
| 2010/11/10 | 1,635 | 1,697 | 1,635 | 1,667 | 41,900 |
| 2010/11/09 | 1,604 | 1,647 | 1,599 | 1,642 | 47,000 |
| 2010/11/08 | 1,622 | 1,636 | 1,605 | 1,616 | 35,500 |
| 2010/11/05 | 1,550 | 1,628 | 1,547 | 1,625 | 67,400 |
| 2010/11/04 | 1,551 | 1,559 | 1,534 | 1,542 | 90,600 |
| 2010/11/02 | 1,581 | 1,581 | 1,549 | 1,551 | 50,100 |
| 2010/11/01 | 1,622 | 1,622 | 1,540 | 1,560 | 72,700 |
| 2010/10/29 | 1,657 | 1,664 | 1,626 | 1,639 | 20,800 |
| 2010/10/28 | 1,666 | 1,686 | 1,653 | 1,653 | 30,800 |
| 2010/10/27 | 1,690 | 1,700 | 1,669 | 1,670 | 27,900 |
| 2010/10/26 | 1,695 | 1,730 | 1,690 | 1,690 | 28,400 |
| 2010/10/25 | 1,737 | 1,737 | 1,698 | 1,698 | 28,400 |
| 2010/10/22 | 1,723 | 1,735 | 1,711 | 1,724 | 21,400 |
| 2010/10/21 | 1,730 | 1,731 | 1,704 | 1,731 | 26,600 |
| 2010/10/20 | 1,746 | 1,746 | 1,708 | 1,738 | 19,300 |
| 2010/10/19 | 1,729 | 1,750 | 1,705 | 1,745 | 24,800 |
| 2010/10/18 | 1,681 | 1,730 | 1,681 | 1,723 | 14,400 |
| 2010/10/15 | 1,736 | 1,736 | 1,650 | 1,702 | 34,300 |
| 2010/10/14 | 1,710 | 1,730 | 1,692 | 1,725 | 22,800 |
| 2010/10/13 | 1,680 | 1,717 | 1,678 | 1,678 | 20,700 |
| 2010/10/12 | 1,741 | 1,749 | 1,680 | 1,683 | 28,600 |
| 2010/10/08 | 1,740 | 1,755 | 1,720 | 1,733 | 44,400 |
| 2010/10/07 | 1,715 | 1,740 | 1,714 | 1,721 | 24,500 |
| 2010/10/06 | 1,700 | 1,713 | 1,689 | 1,708 | 18,300 |
| 2010/10/05 | 1,694 | 1,711 | 1,670 | 1,693 | 50,400 |
| 2010/10/04 | 1,729 | 1,737 | 1,715 | 1,717 | 20,700 |
| 2010/10/01 | 1,744 | 1,744 | 1,709 | 1,717 | 57,400 |
| 2010/09/30 | 1,745 | 1,767 | 1,738 | 1,760 | 52,700 |
| 2010/09/29 | 1,702 | 1,745 | 1,702 | 1,738 | 43,900 |
| 2010/09/28 | 1,696 | 1,709 | 1,659 | 1,701 | 49,000 |
| 2010/09/27 | 1,714 | 1,741 | 1,710 | 1,731 | 27,600 |
| 2010/09/24 | 1,729 | 1,735 | 1,703 | 1,709 | 36,200 |
| 2010/09/22 | 1,725 | 1,740 | 1,710 | 1,715 | 23,300 |
| 2010/09/21 | 1,753 | 1,757 | 1,740 | 1,740 | 27,500 |
| 2010/09/17 | 1,710 | 1,735 | 1,708 | 1,730 | 25,100 |
| 2010/09/16 | 1,750 | 1,750 | 1,700 | 1,706 | 35,400 |
| 2010/09/15 | 1,728 | 1,766 | 1,705 | 1,748 | 25,700 |
| 2010/09/14 | 1,712 | 1,732 | 1,711 | 1,724 | 20,800 |
| 2010/09/13 | 1,714 | 1,732 | 1,707 | 1,711 | 14,200 |
| 2010/09/10 | 1,752 | 1,752 | 1,704 | 1,712 | 49,900 |
| 2010/09/09 | 1,695 | 1,698 | 1,678 | 1,688 | 47,500 |
| 2010/09/08 | 1,735 | 1,735 | 1,688 | 1,695 | 40,200 |
| 2010/09/07 | 1,727 | 1,738 | 1,725 | 1,735 | 12,800 |
| 2010/09/06 | 1,723 | 1,747 | 1,696 | 1,745 | 32,000 |
| 2010/09/03 | 1,701 | 1,718 | 1,691 | 1,702 | 25,400 |
| 2010/09/02 | 1,701 | 1,706 | 1,661 | 1,701 | 62,300 |
| 2010/09/01 | 1,691 | 1,694 | 1,634 | 1,661 | 65,700 |
| 2010/08/31 | 1,688 | 1,690 | 1,638 | 1,638 | 33,300 |
| 2010/08/30 | 1,708 | 1,722 | 1,689 | 1,697 | 24,000 |
| 2010/08/27 | 1,652 | 1,683 | 1,640 | 1,678 | 65,900 |
| 2010/08/26 | 1,645 | 1,660 | 1,621 | 1,651 | 66,200 |
| 2010/08/25 | 1,657 | 1,662 | 1,630 | 1,642 | 46,800 |
| 2010/08/24 | 1,650 | 1,670 | 1,642 | 1,649 | 53,400 |
| 2010/08/23 | 1,669 | 1,676 | 1,631 | 1,646 | 96,200 |
| 2010/08/20 | 1,678 | 1,694 | 1,663 | 1,669 | 95,500 |
| 2010/08/19 | 1,697 | 1,720 | 1,670 | 1,706 | 137,200 |
| 2010/08/18 | 1,705 | 1,723 | 1,692 | 1,700 | 54,600 |
| 2010/08/17 | 1,733 | 1,733 | 1,680 | 1,705 | 59,600 |
| 2010/08/16 | 1,753 | 1,781 | 1,722 | 1,734 | 47,600 |
| 2010/08/13 | 1,773 | 1,777 | 1,736 | 1,753 | 81,300 |
| 2010/08/12 | 1,755 | 1,779 | 1,746 | 1,769 | 63,800 |
| 2010/08/11 | 1,847 | 1,847 | 1,783 | 1,790 | 71,200 |
| 2010/08/10 | 1,890 | 1,915 | 1,869 | 1,878 | 56,600 |
| 2010/08/09 | 1,885 | 1,913 | 1,859 | 1,905 | 118,700 |
| 2010/08/06 | 1,805 | 1,873 | 1,801 | 1,860 | 91,000 |
| 2010/08/05 | 1,802 | 1,815 | 1,781 | 1,799 | 66,300 |
| 2010/08/04 | 1,804 | 1,808 | 1,771 | 1,788 | 75,500 |
| 2010/08/03 | 1,899 | 1,899 | 1,806 | 1,814 | 98,900 |
| 2010/08/02 | 1,808 | 1,885 | 1,803 | 1,860 | 82,800 |
| 2010/07/30 | 1,950 | 1,961 | 1,921 | 1,928 | 45,100 |
| 2010/07/29 | 1,929 | 1,972 | 1,929 | 1,968 | 72,000 |
| 2010/07/28 | 1,957 | 1,980 | 1,916 | 1,943 | 108,800 |
| 2010/07/27 | 1,991 | 2,008 | 1,985 | 1,997 | 16,800 |
| 2010/07/26 | 1,974 | 2,001 | 1,957 | 1,977 | 23,900 |
| 2010/07/23 | 1,972 | 1,999 | 1,938 | 1,947 | 69,600 |
| 2010/07/22 | 1,922 | 1,951 | 1,919 | 1,921 | 28,300 |
| 2010/07/21 | 1,941 | 1,962 | 1,922 | 1,926 | 25,900 |
| 2010/07/20 | 1,936 | 1,970 | 1,916 | 1,930 | 45,400 |
| 2010/07/16 | 1,983 | 2,004 | 1,936 | 1,951 | 33,000 |
| 2010/07/15 | 2,004 | 2,025 | 1,992 | 2,002 | 23,900 |
| 2010/07/14 | 2,025 | 2,027 | 1,996 | 2,011 | 45,700 |
| 2010/07/13 | 2,046 | 2,054 | 1,993 | 2,000 | 77,900 |
| 2010/07/12 | 2,040 | 2,068 | 2,032 | 2,046 | 32,500 |
| 2010/07/09 | 2,122 | 2,122 | 2,031 | 2,040 | 59,700 |
| 2010/07/08 | 1,970 | 2,009 | 1,970 | 2,009 | 62,800 |
| 2010/07/07 | 1,937 | 1,948 | 1,921 | 1,946 | 33,300 |
| 2010/07/06 | 1,900 | 1,937 | 1,892 | 1,937 | 34,200 |
| 2010/07/05 | 1,890 | 1,916 | 1,888 | 1,899 | 46,700 |
| 2010/07/02 | 1,890 | 1,901 | 1,880 | 1,890 | 63,400 |
| 2010/07/01 | 1,901 | 1,949 | 1,888 | 1,896 | 72,900 |
| 2010/06/30 | 1,914 | 1,939 | 1,866 | 1,936 | 108,300 |
| 2010/06/29 | 1,951 | 1,963 | 1,933 | 1,948 | 67,200 |
| 2010/06/28 | 1,960 | 1,996 | 1,949 | 1,952 | 51,000 |
| 2010/06/25 | 1,992 | 2,007 | 1,952 | 1,968 | 73,000 |
| 2010/06/24 | 1,978 | 2,009 | 1,978 | 1,991 | 38,400 |
| 2010/06/23 | 2,000 | 2,000 | 1,972 | 1,978 | 61,700 |
| 2010/06/22 | 1,987 | 2,000 | 1,968 | 2,000 | 126,900 |
| 2010/06/21 | 1,969 | 1,997 | 1,969 | 1,987 | 50,100 |
| 2010/06/18 | 1,958 | 1,980 | 1,935 | 1,968 | 63,400 |
| 2010/06/17 | 1,928 | 1,959 | 1,928 | 1,958 | 52,800 |
| 2010/06/16 | 1,953 | 1,960 | 1,935 | 1,946 | 53,600 |
| 2010/06/15 | 1,968 | 1,998 | 1,922 | 1,939 | 94,800 |
| 2010/06/14 | 1,986 | 2,006 | 1,975 | 1,988 | 43,200 |
| 2010/06/11 | 1,991 | 2,005 | 1,979 | 1,981 | 102,000 |
| 2010/06/10 | 1,938 | 1,970 | 1,936 | 1,965 | 70,100 |
| 2010/06/09 | 1,917 | 1,960 | 1,915 | 1,938 | 73,400 |
| 2010/06/08 | 1,907 | 1,940 | 1,906 | 1,933 | 55,200 |
| 2010/06/07 | 1,938 | 1,944 | 1,907 | 1,912 | 42,700 |
| 2010/06/04 | 1,968 | 1,980 | 1,945 | 1,953 | 50,300 |
| 2010/06/03 | 1,939 | 1,967 | 1,927 | 1,955 | 59,200 |
| 2010/06/02 | 1,950 | 1,970 | 1,926 | 1,938 | 86,400 |
| 2010/06/01 | 1,965 | 1,974 | 1,950 | 1,957 | 41,200 |
| 2010/05/31 | 1,937 | 1,978 | 1,933 | 1,954 | 71,900 |
| 2010/05/28 | 1,956 | 1,971 | 1,938 | 1,963 | 89,300 |
| 2010/05/27 | 1,876 | 1,933 | 1,868 | 1,916 | 110,600 |
| 2010/05/26 | 1,952 | 1,955 | 1,891 | 1,909 | 100,800 |
| 2010/05/25 | 2,005 | 2,005 | 1,936 | 1,952 | 129,800 |
| 2010/05/24 | 2,005 | 2,063 | 1,990 | 2,004 | 89,500 |
| 2010/05/21 | 2,030 | 2,067 | 1,998 | 2,023 | 120,800 |
| 2010/05/20 | 2,049 | 2,091 | 2,030 | 2,066 | 104,300 |
| 2010/05/19 | 2,055 | 2,079 | 2,030 | 2,049 | 73,400 |
| 2010/05/18 | 2,101 | 2,132 | 2,070 | 2,100 | 71,300 |
| 2010/05/17 | 2,098 | 2,170 | 2,087 | 2,100 | 238,100 |
| 2010/05/14 | 2,096 | 2,100 | 2,070 | 2,097 | 160,700 |
| 2010/05/13 | 2,182 | 2,200 | 2,050 | 2,096 | 373,400 |
| 2010/05/12 | 2,291 | 2,291 | 2,230 | 2,232 | 66,500 |
| 2010/05/11 | 2,270 | 2,279 | 2,238 | 2,241 | 97,300 |
| 2010/05/10 | 2,205 | 2,276 | 2,201 | 2,269 | 56,400 |
| 2010/05/07 | 2,200 | 2,224 | 2,161 | 2,209 | 95,700 |
| 2010/05/06 | 2,258 | 2,259 | 2,208 | 2,220 | 149,400 |
| 2010/04/30 | 2,272 | 2,298 | 2,254 | 2,298 | 95,100 |
| 2010/04/28 | 2,292 | 2,305 | 2,260 | 2,269 | 101,800 |
| 2010/04/27 | 2,277 | 2,340 | 2,277 | 2,335 | 59,600 |
| 2010/04/26 | 2,305 | 2,332 | 2,301 | 2,327 | 74,700 |
| 2010/04/23 | 2,290 | 2,306 | 2,268 | 2,292 | 62,700 |
| 2010/04/22 | 2,260 | 2,288 | 2,246 | 2,274 | 53,300 |
| 2010/04/21 | 2,285 | 2,295 | 2,270 | 2,290 | 60,500 |
| 2010/04/20 | 2,270 | 2,275 | 2,251 | 2,259 | 58,700 |
| 2010/04/19 | 2,280 | 2,284 | 2,244 | 2,260 | 75,400 |
| 2010/04/16 | 2,300 | 2,310 | 2,279 | 2,287 | 55,900 |
| 2010/04/15 | 2,302 | 2,330 | 2,294 | 2,328 | 120,300 |
| 2010/04/14 | 2,297 | 2,325 | 2,290 | 2,300 | 64,100 |
| 2010/04/13 | 2,333 | 2,345 | 2,277 | 2,296 | 89,400 |
| 2010/04/12 | 2,300 | 2,319 | 2,283 | 2,283 | 29,100 |
| 2010/04/09 | 2,323 | 2,339 | 2,284 | 2,289 | 42,700 |
| 2010/04/08 | 2,371 | 2,371 | 2,313 | 2,325 | 25,800 |
| 2010/04/07 | 2,350 | 2,383 | 2,341 | 2,372 | 38,800 |
| 2010/04/06 | 2,350 | 2,350 | 2,310 | 2,330 | 21,700 |
| 2010/04/05 | 2,346 | 2,370 | 2,346 | 2,358 | 20,500 |
| 2010/04/02 | 2,370 | 2,370 | 2,329 | 2,355 | 41,500 |
| 2010/04/01 | 2,300 | 2,337 | 2,297 | 2,330 | 27,700 |
| 2010/03/31 | 2,305 | 2,320 | 2,284 | 2,305 | 35,300 |
| 2010/03/30 | 2,271 | 2,312 | 2,271 | 2,305 | 34,600 |
| 2010/03/29 | 2,250 | 2,300 | 2,250 | 2,283 | 26,900 |
| 2010/03/26 | 2,276 | 2,293 | 2,271 | 2,293 | 22,600 |
| 2010/03/25 | 2,261 | 2,282 | 2,235 | 2,275 | 45,700 |
| 2010/03/24 | 2,298 | 2,298 | 2,251 | 2,270 | 49,700 |
| 2010/03/23 | 2,280 | 2,293 | 2,251 | 2,251 | 32,800 |
| 2010/03/19 | 2,228 | 2,280 | 2,215 | 2,279 | 66,000 |
| 2010/03/18 | 2,199 | 2,228 | 2,183 | 2,205 | 55,000 |
| 2010/03/17 | 2,193 | 2,197 | 2,175 | 2,192 | 62,300 |
| 2010/03/16 | 2,201 | 2,226 | 2,193 | 2,193 | 46,700 |
| 2010/03/15 | 2,244 | 2,244 | 2,215 | 2,234 | 35,400 |
| 2010/03/12 | 2,214 | 2,249 | 2,200 | 2,241 | 71,000 |
| 2010/03/11 | 2,188 | 2,213 | 2,185 | 2,205 | 35,200 |
| 2010/03/10 | 2,182 | 2,188 | 2,171 | 2,177 | 25,000 |
| 2010/03/09 | 2,175 | 2,215 | 2,170 | 2,195 | 52,600 |
| 2010/03/08 | 2,200 | 2,210 | 2,177 | 2,180 | 54,300 |
| 2010/03/05 | 2,183 | 2,200 | 2,175 | 2,200 | 40,500 |
| 2010/03/04 | 2,165 | 2,178 | 2,136 | 2,162 | 56,100 |
| 2010/03/03 | 2,150 | 2,165 | 2,139 | 2,165 | 50,600 |
| 2010/03/02 | 2,194 | 2,194 | 2,146 | 2,160 | 36,400 |
| 2010/03/01 | 2,157 | 2,193 | 2,153 | 2,179 | 32,400 |
| 2010/02/26 | 2,150 | 2,195 | 2,143 | 2,169 | 37,700 |
| 2010/02/25 | 2,150 | 2,180 | 2,143 | 2,150 | 37,200 |
| 2010/02/24 | 2,146 | 2,160 | 2,117 | 2,149 | 49,600 |
| 2010/02/23 | 2,170 | 2,170 | 2,145 | 2,158 | 22,200 |
| 2010/02/22 | 2,180 | 2,216 | 2,154 | 2,174 | 35,900 |
| 2010/02/19 | 2,176 | 2,193 | 2,145 | 2,152 | 33,000 |
| 2010/02/18 | 2,219 | 2,219 | 2,175 | 2,194 | 27,400 |
| 2010/02/17 | 2,190 | 2,211 | 2,151 | 2,205 | 29,500 |
| 2010/02/16 | 2,183 | 2,183 | 2,151 | 2,160 | 18,300 |
| 2010/02/15 | 2,141 | 2,180 | 2,141 | 2,163 | 45,000 |
| 2010/02/12 | 2,091 | 2,184 | 2,091 | 2,142 | 63,500 |
| 2010/02/10 | 2,150 | 2,164 | 2,135 | 2,140 | 22,500 |
| 2010/02/09 | 2,141 | 2,164 | 2,121 | 2,148 | 57,600 |
| 2010/02/08 | 2,131 | 2,180 | 2,130 | 2,140 | 35,400 |
| 2010/02/05 | 2,150 | 2,174 | 2,140 | 2,165 | 35,400 |
| 2010/02/04 | 2,146 | 2,178 | 2,146 | 2,177 | 55,800 |
| 2010/02/03 | 2,161 | 2,176 | 2,145 | 2,159 | 91,100 |
| 2010/02/02 | 2,200 | 2,201 | 2,156 | 2,161 | 68,400 |
| 2010/02/01 | 2,251 | 2,252 | 2,191 | 2,211 | 52,700 |
| 2010/01/29 | 2,227 | 2,275 | 2,191 | 2,248 | 43,400 |
| 2010/01/28 | 2,246 | 2,258 | 2,240 | 2,249 | 40,100 |
| 2010/01/27 | 2,244 | 2,269 | 2,242 | 2,245 | 27,900 |
| 2010/01/26 | 2,242 | 2,287 | 2,240 | 2,241 | 44,700 |
| 2010/01/25 | 2,243 | 2,271 | 2,243 | 2,251 | 29,200 |
| 2010/01/22 | 2,243 | 2,279 | 2,235 | 2,275 | 28,900 |
| 2010/01/21 | 2,270 | 2,343 | 2,253 | 2,327 | 32,500 |
| 2010/01/20 | 2,360 | 2,360 | 2,280 | 2,280 | 28,500 |
| 2010/01/19 | 2,373 | 2,373 | 2,317 | 2,340 | 38,500 |
| 2010/01/18 | 2,331 | 2,348 | 2,288 | 2,348 | 47,100 |
| 2010/01/15 | 2,314 | 2,323 | 2,272 | 2,320 | 47,800 |
| 2010/01/14 | 2,300 | 2,317 | 2,260 | 2,313 | 37,600 |
| 2010/01/13 | 2,260 | 2,299 | 2,248 | 2,299 | 59,600 |
| 2010/01/12 | 2,201 | 2,268 | 2,201 | 2,261 | 33,500 |
| 2010/01/08 | 2,250 | 2,261 | 2,234 | 2,240 | 24,100 |
| 2010/01/07 | 2,269 | 2,270 | 2,230 | 2,255 | 19,600 |
| 2010/01/06 | 2,220 | 2,264 | 2,186 | 2,249 | 34,300 |
| 2010/01/05 | 2,244 | 2,244 | 2,207 | 2,220 | 23,400 |
| 2010/01/04 | 2,165 | 2,244 | 2,160 | 2,229 | 25,900 |