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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,584 | 1,584 | 1,557 | 1,577 | 9,600 |
| 2011/12/29 | 1,570 | 1,578 | 1,550 | 1,575 | 15,400 |
| 2011/12/28 | 1,536 | 1,561 | 1,536 | 1,560 | 11,300 |
| 2011/12/27 | 1,540 | 1,548 | 1,539 | 1,542 | 9,800 |
| 2011/12/26 | 1,534 | 1,567 | 1,534 | 1,565 | 14,300 |
| 2011/12/22 | 1,546 | 1,564 | 1,523 | 1,524 | 49,700 |
| 2011/12/21 | 1,539 | 1,545 | 1,530 | 1,545 | 20,200 |
| 2011/12/20 | 1,520 | 1,537 | 1,518 | 1,535 | 13,600 |
| 2011/12/19 | 1,501 | 1,521 | 1,494 | 1,520 | 30,100 |
| 2011/12/16 | 1,536 | 1,536 | 1,502 | 1,503 | 27,600 |
| 2011/12/15 | 1,535 | 1,538 | 1,517 | 1,517 | 23,900 |
| 2011/12/14 | 1,520 | 1,540 | 1,510 | 1,536 | 25,200 |
| 2011/12/13 | 1,545 | 1,548 | 1,530 | 1,534 | 33,500 |
| 2011/12/12 | 1,550 | 1,552 | 1,535 | 1,546 | 22,500 |
| 2011/12/09 | 1,549 | 1,549 | 1,500 | 1,546 | 46,300 |
| 2011/12/08 | 1,542 | 1,550 | 1,500 | 1,547 | 43,300 |
| 2011/12/07 | 1,497 | 1,550 | 1,496 | 1,545 | 32,000 |
| 2011/12/06 | 1,491 | 1,500 | 1,482 | 1,494 | 38,000 |
| 2011/12/05 | 1,498 | 1,501 | 1,490 | 1,491 | 47,400 |
| 2011/12/02 | 1,491 | 1,500 | 1,486 | 1,493 | 73,900 |
| 2011/12/01 | 1,508 | 1,525 | 1,477 | 1,489 | 60,800 |
| 2011/11/30 | 1,495 | 1,505 | 1,485 | 1,498 | 66,500 |
| 2011/11/29 | 1,477 | 1,501 | 1,471 | 1,485 | 48,000 |
| 2011/11/28 | 1,469 | 1,513 | 1,461 | 1,468 | 32,400 |
| 2011/11/25 | 1,493 | 1,496 | 1,468 | 1,477 | 34,500 |
| 2011/11/24 | 1,474 | 1,495 | 1,460 | 1,493 | 19,700 |
| 2011/11/22 | 1,470 | 1,510 | 1,470 | 1,502 | 22,900 |
| 2011/11/21 | 1,521 | 1,521 | 1,499 | 1,510 | 15,900 |
| 2011/11/18 | 1,476 | 1,515 | 1,476 | 1,509 | 31,000 |
| 2011/11/17 | 1,495 | 1,515 | 1,473 | 1,515 | 27,200 |
| 2011/11/16 | 1,533 | 1,533 | 1,487 | 1,495 | 44,600 |
| 2011/11/15 | 1,508 | 1,540 | 1,491 | 1,538 | 19,600 |
| 2011/11/14 | 1,514 | 1,517 | 1,508 | 1,513 | 24,900 |
| 2011/11/11 | 1,514 | 1,540 | 1,500 | 1,515 | 42,600 |
| 2011/11/10 | 1,498 | 1,518 | 1,475 | 1,515 | 24,400 |
| 2011/11/09 | 1,531 | 1,538 | 1,520 | 1,535 | 36,600 |
| 2011/11/08 | 1,527 | 1,543 | 1,521 | 1,525 | 29,900 |
| 2011/11/07 | 1,588 | 1,588 | 1,544 | 1,567 | 40,200 |
| 2011/11/04 | 1,577 | 1,596 | 1,550 | 1,588 | 36,500 |
| 2011/11/02 | 1,522 | 1,562 | 1,504 | 1,553 | 46,400 |
| 2011/11/01 | 1,508 | 1,547 | 1,499 | 1,507 | 74,200 |
| 2011/10/31 | 1,470 | 1,537 | 1,468 | 1,520 | 42,200 |
| 2011/10/28 | 1,477 | 1,482 | 1,460 | 1,469 | 31,800 |
| 2011/10/27 | 1,445 | 1,465 | 1,420 | 1,452 | 39,100 |
| 2011/10/26 | 1,423 | 1,456 | 1,415 | 1,449 | 40,500 |
| 2011/10/25 | 1,500 | 1,500 | 1,420 | 1,424 | 57,000 |
| 2011/10/24 | 1,500 | 1,517 | 1,483 | 1,503 | 23,000 |
| 2011/10/21 | 1,486 | 1,519 | 1,483 | 1,507 | 36,700 |
| 2011/10/20 | 1,563 | 1,563 | 1,494 | 1,506 | 25,800 |
| 2011/10/19 | 1,597 | 1,614 | 1,562 | 1,566 | 13,100 |
| 2011/10/18 | 1,573 | 1,597 | 1,573 | 1,587 | 6,000 |
| 2011/10/17 | 1,606 | 1,640 | 1,594 | 1,599 | 29,400 |
| 2011/10/14 | 1,628 | 1,628 | 1,585 | 1,606 | 16,100 |
| 2011/10/13 | 1,670 | 1,685 | 1,637 | 1,645 | 33,100 |
| 2011/10/12 | 1,670 | 1,670 | 1,646 | 1,661 | 10,900 |
| 2011/10/11 | 1,650 | 1,680 | 1,650 | 1,667 | 18,900 |
| 2011/10/07 | 1,661 | 1,699 | 1,612 | 1,616 | 32,400 |
| 2011/10/06 | 1,649 | 1,662 | 1,633 | 1,661 | 28,100 |
| 2011/10/05 | 1,628 | 1,644 | 1,601 | 1,615 | 23,300 |
| 2011/10/04 | 1,622 | 1,653 | 1,616 | 1,649 | 55,700 |
| 2011/10/03 | 1,658 | 1,694 | 1,624 | 1,659 | 48,900 |
| 2011/09/30 | 1,684 | 1,711 | 1,639 | 1,708 | 108,400 |
| 2011/09/29 | 1,540 | 1,670 | 1,540 | 1,651 | 74,400 |
| 2011/09/28 | 1,552 | 1,578 | 1,552 | 1,567 | 28,000 |
| 2011/09/27 | 1,508 | 1,575 | 1,504 | 1,575 | 49,900 |
| 2011/09/26 | 1,570 | 1,570 | 1,485 | 1,490 | 46,800 |
| 2011/09/22 | 1,600 | 1,603 | 1,556 | 1,570 | 105,600 |
| 2011/09/21 | 1,599 | 1,625 | 1,585 | 1,621 | 70,000 |
| 2011/09/20 | 1,526 | 1,587 | 1,524 | 1,586 | 49,900 |
| 2011/09/16 | 1,550 | 1,570 | 1,531 | 1,566 | 86,200 |
| 2011/09/15 | 1,567 | 1,571 | 1,543 | 1,554 | 78,100 |
| 2011/09/14 | 1,540 | 1,570 | 1,531 | 1,567 | 86,400 |
| 2011/09/13 | 1,490 | 1,539 | 1,480 | 1,527 | 66,400 |
| 2011/09/12 | 1,525 | 1,525 | 1,500 | 1,500 | 52,700 |
| 2011/09/09 | 1,581 | 1,596 | 1,540 | 1,568 | 146,300 |
| 2011/09/08 | 1,426 | 1,473 | 1,405 | 1,471 | 42,500 |
| 2011/09/07 | 1,390 | 1,390 | 1,360 | 1,381 | 22,800 |
| 2011/09/06 | 1,378 | 1,378 | 1,330 | 1,341 | 28,300 |
| 2011/09/05 | 1,408 | 1,410 | 1,384 | 1,395 | 37,600 |
| 2011/09/02 | 1,449 | 1,449 | 1,408 | 1,417 | 25,300 |
| 2011/09/01 | 1,445 | 1,450 | 1,421 | 1,428 | 35,300 |
| 2011/08/31 | 1,395 | 1,428 | 1,384 | 1,428 | 48,300 |
| 2011/08/30 | 1,371 | 1,403 | 1,365 | 1,400 | 46,800 |
| 2011/08/29 | 1,345 | 1,391 | 1,345 | 1,371 | 46,700 |
| 2011/08/26 | 1,330 | 1,356 | 1,328 | 1,351 | 21,000 |
| 2011/08/25 | 1,318 | 1,342 | 1,293 | 1,317 | 56,800 |
| 2011/08/24 | 1,315 | 1,326 | 1,281 | 1,288 | 32,200 |
| 2011/08/23 | 1,290 | 1,312 | 1,281 | 1,296 | 29,700 |
| 2011/08/22 | 1,281 | 1,300 | 1,260 | 1,260 | 17,600 |
| 2011/08/19 | 1,278 | 1,304 | 1,276 | 1,280 | 24,200 |
| 2011/08/18 | 1,342 | 1,345 | 1,282 | 1,308 | 35,900 |
| 2011/08/17 | 1,355 | 1,355 | 1,330 | 1,341 | 22,200 |
| 2011/08/16 | 1,340 | 1,357 | 1,340 | 1,357 | 13,400 |
| 2011/08/15 | 1,368 | 1,373 | 1,325 | 1,334 | 17,300 |
| 2011/08/12 | 1,387 | 1,388 | 1,324 | 1,325 | 24,100 |
| 2011/08/11 | 1,357 | 1,368 | 1,344 | 1,362 | 40,900 |
| 2011/08/10 | 1,370 | 1,370 | 1,341 | 1,361 | 31,800 |
| 2011/08/09 | 1,296 | 1,344 | 1,266 | 1,340 | 33,000 |
| 2011/08/08 | 1,337 | 1,350 | 1,320 | 1,326 | 29,400 |
| 2011/08/05 | 1,341 | 1,362 | 1,337 | 1,345 | 47,600 |
| 2011/08/04 | 1,420 | 1,421 | 1,381 | 1,381 | 74,000 |
| 2011/08/03 | 1,437 | 1,449 | 1,420 | 1,420 | 46,200 |
| 2011/08/02 | 1,472 | 1,473 | 1,430 | 1,438 | 40,300 |
| 2011/08/01 | 1,437 | 1,489 | 1,437 | 1,470 | 51,000 |
| 2011/07/29 | 1,445 | 1,465 | 1,433 | 1,437 | 32,700 |
| 2011/07/28 | 1,459 | 1,459 | 1,418 | 1,441 | 60,000 |
| 2011/07/27 | 1,499 | 1,499 | 1,466 | 1,469 | 33,000 |
| 2011/07/26 | 1,490 | 1,492 | 1,480 | 1,485 | 12,100 |
| 2011/07/25 | 1,499 | 1,501 | 1,486 | 1,486 | 25,300 |
| 2011/07/22 | 1,503 | 1,508 | 1,488 | 1,499 | 31,300 |
| 2011/07/21 | 1,505 | 1,509 | 1,499 | 1,499 | 26,600 |
| 2011/07/20 | 1,528 | 1,528 | 1,512 | 1,515 | 13,500 |
| 2011/07/19 | 1,521 | 1,527 | 1,498 | 1,505 | 38,200 |
| 2011/07/15 | 1,533 | 1,542 | 1,526 | 1,536 | 16,800 |
| 2011/07/14 | 1,543 | 1,546 | 1,532 | 1,533 | 18,300 |
| 2011/07/13 | 1,540 | 1,554 | 1,536 | 1,543 | 27,200 |
| 2011/07/12 | 1,579 | 1,581 | 1,538 | 1,543 | 34,900 |
| 2011/07/11 | 1,659 | 1,659 | 1,592 | 1,603 | 45,000 |
| 2011/07/08 | 1,579 | 1,608 | 1,578 | 1,582 | 38,100 |
| 2011/07/07 | 1,558 | 1,588 | 1,558 | 1,588 | 31,200 |
| 2011/07/06 | 1,545 | 1,550 | 1,526 | 1,550 | 12,600 |
| 2011/07/05 | 1,530 | 1,550 | 1,530 | 1,531 | 21,000 |
| 2011/07/04 | 1,536 | 1,545 | 1,519 | 1,529 | 24,200 |
| 2011/07/01 | 1,516 | 1,525 | 1,506 | 1,512 | 19,600 |
| 2011/06/30 | 1,520 | 1,520 | 1,500 | 1,516 | 40,200 |
| 2011/06/29 | 1,522 | 1,522 | 1,512 | 1,519 | 15,100 |
| 2011/06/28 | 1,503 | 1,525 | 1,496 | 1,502 | 18,000 |
| 2011/06/27 | 1,520 | 1,535 | 1,503 | 1,503 | 17,800 |
| 2011/06/24 | 1,588 | 1,588 | 1,536 | 1,540 | 22,600 |
| 2011/06/23 | 1,542 | 1,569 | 1,534 | 1,557 | 19,700 |
| 2011/06/22 | 1,536 | 1,574 | 1,534 | 1,565 | 24,200 |
| 2011/06/21 | 1,528 | 1,536 | 1,518 | 1,529 | 11,900 |
| 2011/06/20 | 1,486 | 1,535 | 1,486 | 1,507 | 19,900 |
| 2011/06/17 | 1,525 | 1,539 | 1,480 | 1,481 | 44,400 |
| 2011/06/16 | 1,561 | 1,561 | 1,526 | 1,526 | 16,600 |
| 2011/06/15 | 1,563 | 1,580 | 1,538 | 1,564 | 35,500 |
| 2011/06/14 | 1,545 | 1,577 | 1,543 | 1,561 | 42,500 |
| 2011/06/13 | 1,526 | 1,553 | 1,525 | 1,537 | 18,900 |
| 2011/06/10 | 1,569 | 1,570 | 1,531 | 1,540 | 60,900 |
| 2011/06/09 | 1,560 | 1,560 | 1,519 | 1,529 | 20,100 |
| 2011/06/08 | 1,533 | 1,564 | 1,530 | 1,560 | 13,400 |
| 2011/06/07 | 1,533 | 1,538 | 1,527 | 1,534 | 14,500 |
| 2011/06/06 | 1,545 | 1,545 | 1,525 | 1,533 | 15,600 |
| 2011/06/03 | 1,570 | 1,583 | 1,550 | 1,550 | 19,000 |
| 2011/06/02 | 1,570 | 1,578 | 1,554 | 1,577 | 26,800 |
| 2011/06/01 | 1,562 | 1,575 | 1,553 | 1,571 | 29,700 |
| 2011/05/31 | 1,572 | 1,593 | 1,567 | 1,570 | 20,100 |
| 2011/05/30 | 1,570 | 1,580 | 1,544 | 1,558 | 15,400 |
| 2011/05/27 | 1,561 | 1,584 | 1,561 | 1,583 | 19,400 |
| 2011/05/26 | 1,556 | 1,577 | 1,556 | 1,570 | 9,400 |
| 2011/05/25 | 1,586 | 1,586 | 1,546 | 1,555 | 20,800 |
| 2011/05/24 | 1,567 | 1,577 | 1,560 | 1,566 | 23,400 |
| 2011/05/23 | 1,601 | 1,612 | 1,566 | 1,587 | 31,600 |
| 2011/05/20 | 1,630 | 1,634 | 1,604 | 1,604 | 9,600 |
| 2011/05/19 | 1,630 | 1,637 | 1,601 | 1,604 | 16,000 |
| 2011/05/18 | 1,630 | 1,658 | 1,623 | 1,637 | 14,900 |
| 2011/05/17 | 1,604 | 1,624 | 1,600 | 1,607 | 13,600 |
| 2011/05/16 | 1,645 | 1,645 | 1,604 | 1,604 | 22,500 |
| 2011/05/13 | 1,686 | 1,687 | 1,627 | 1,645 | 47,300 |
| 2011/05/12 | 1,752 | 1,753 | 1,685 | 1,685 | 55,600 |
| 2011/05/11 | 1,793 | 1,800 | 1,763 | 1,800 | 14,100 |
| 2011/05/10 | 1,779 | 1,800 | 1,765 | 1,773 | 15,200 |
| 2011/05/09 | 1,780 | 1,790 | 1,759 | 1,770 | 15,300 |
| 2011/05/06 | 1,840 | 1,840 | 1,780 | 1,780 | 16,200 |
| 2011/05/02 | 1,819 | 1,821 | 1,797 | 1,810 | 23,200 |
| 2011/04/28 | 1,782 | 1,813 | 1,772 | 1,803 | 16,700 |
| 2011/04/27 | 1,790 | 1,797 | 1,759 | 1,768 | 19,300 |
| 2011/04/26 | 1,775 | 1,775 | 1,733 | 1,763 | 16,900 |
| 2011/04/25 | 1,770 | 1,791 | 1,733 | 1,760 | 20,200 |
| 2011/04/22 | 1,754 | 1,778 | 1,735 | 1,763 | 20,900 |
| 2011/04/21 | 1,750 | 1,769 | 1,735 | 1,756 | 18,100 |
| 2011/04/20 | 1,760 | 1,768 | 1,726 | 1,727 | 25,000 |
| 2011/04/19 | 1,750 | 1,754 | 1,730 | 1,741 | 28,200 |
| 2011/04/18 | 1,812 | 1,812 | 1,752 | 1,758 | 55,500 |
| 2011/04/15 | 1,864 | 1,864 | 1,811 | 1,812 | 20,000 |
| 2011/04/14 | 1,771 | 1,853 | 1,756 | 1,837 | 21,700 |
| 2011/04/13 | 1,792 | 1,797 | 1,781 | 1,783 | 26,000 |
| 2011/04/12 | 1,830 | 1,830 | 1,788 | 1,792 | 18,400 |
| 2011/04/11 | 1,872 | 1,872 | 1,835 | 1,858 | 6,400 |
| 2011/04/08 | 1,793 | 1,880 | 1,792 | 1,856 | 27,700 |
| 2011/04/07 | 1,838 | 1,852 | 1,784 | 1,793 | 22,700 |
| 2011/04/06 | 1,867 | 1,873 | 1,830 | 1,833 | 14,600 |
| 2011/04/05 | 1,930 | 1,936 | 1,866 | 1,866 | 20,600 |
| 2011/04/04 | 1,977 | 1,980 | 1,943 | 1,955 | 19,200 |
| 2011/04/01 | 1,972 | 1,993 | 1,938 | 1,938 | 26,200 |
| 2011/03/31 | 1,950 | 1,972 | 1,925 | 1,972 | 30,300 |
| 2011/03/30 | 1,900 | 1,944 | 1,881 | 1,943 | 43,700 |
| 2011/03/29 | 1,860 | 1,870 | 1,830 | 1,868 | 26,400 |
| 2011/03/28 | 1,877 | 1,877 | 1,810 | 1,853 | 45,100 |
| 2011/03/25 | 1,949 | 1,983 | 1,847 | 1,847 | 87,900 |
| 2011/03/24 | 1,896 | 1,929 | 1,833 | 1,833 | 75,200 |
| 2011/03/23 | 1,949 | 1,949 | 1,859 | 1,896 | 35,200 |
| 2011/03/22 | 1,845 | 1,940 | 1,845 | 1,909 | 52,300 |
| 2011/03/18 | 1,777 | 1,832 | 1,777 | 1,805 | 46,000 |
| 2011/03/17 | 1,784 | 1,822 | 1,700 | 1,742 | 82,500 |
| 2011/03/16 | 1,726 | 1,879 | 1,659 | 1,864 | 139,000 |
| 2011/03/15 | 1,671 | 1,740 | 1,400 | 1,693 | 76,700 |
| 2011/03/14 | 1,653 | 1,798 | 1,610 | 1,737 | 36,600 |
| 2011/03/11 | 1,999 | 1,999 | 1,933 | 1,933 | 66,400 |
| 2011/03/10 | 2,006 | 2,017 | 1,984 | 1,987 | 16,400 |
| 2011/03/09 | 2,010 | 2,026 | 2,004 | 2,004 | 9,800 |
| 2011/03/08 | 2,028 | 2,028 | 2,006 | 2,009 | 10,000 |
| 2011/03/07 | 2,050 | 2,050 | 2,003 | 2,012 | 18,300 |
| 2011/03/04 | 2,070 | 2,070 | 2,026 | 2,033 | 15,500 |
| 2011/03/03 | 2,003 | 2,033 | 2,003 | 2,025 | 8,500 |
| 2011/03/02 | 2,039 | 2,045 | 2,003 | 2,003 | 28,800 |
| 2011/03/01 | 2,059 | 2,090 | 2,034 | 2,040 | 40,800 |
| 2011/02/28 | 2,019 | 2,074 | 2,001 | 2,062 | 47,500 |
| 2011/02/25 | 1,999 | 2,000 | 1,944 | 1,979 | 18,600 |
| 2011/02/24 | 1,979 | 2,027 | 1,923 | 1,931 | 40,900 |
| 2011/02/23 | 2,004 | 2,028 | 1,996 | 1,996 | 24,400 |
| 2011/02/22 | 2,021 | 2,050 | 2,006 | 2,009 | 30,500 |
| 2011/02/21 | 2,030 | 2,046 | 2,029 | 2,032 | 8,300 |
| 2011/02/18 | 2,045 | 2,049 | 2,027 | 2,045 | 24,500 |
| 2011/02/17 | 2,059 | 2,059 | 2,034 | 2,045 | 33,900 |
| 2011/02/16 | 2,054 | 2,066 | 2,028 | 2,030 | 28,500 |
| 2011/02/15 | 2,050 | 2,053 | 2,033 | 2,038 | 19,200 |
| 2011/02/14 | 2,020 | 2,039 | 2,020 | 2,037 | 12,200 |
| 2011/02/10 | 2,018 | 2,048 | 2,000 | 2,009 | 23,800 |
| 2011/02/09 | 2,054 | 2,070 | 2,017 | 2,030 | 20,200 |
| 2011/02/08 | 2,058 | 2,071 | 2,040 | 2,042 | 16,600 |
| 2011/02/07 | 2,054 | 2,074 | 2,032 | 2,042 | 50,100 |
| 2011/02/04 | 2,020 | 2,072 | 2,018 | 2,064 | 40,500 |
| 2011/02/03 | 1,984 | 2,027 | 1,984 | 2,009 | 30,000 |
| 2011/02/02 | 1,973 | 2,026 | 1,973 | 2,004 | 46,800 |
| 2011/02/01 | 1,988 | 2,024 | 1,951 | 1,972 | 60,700 |
| 2011/01/31 | 1,946 | 2,019 | 1,903 | 2,000 | 31,100 |
| 2011/01/28 | 2,006 | 2,011 | 1,955 | 1,956 | 37,300 |
| 2011/01/27 | 1,978 | 2,019 | 1,978 | 2,006 | 25,500 |
| 2011/01/26 | 1,983 | 2,015 | 1,965 | 1,998 | 38,800 |
| 2011/01/25 | 1,979 | 2,000 | 1,940 | 1,993 | 48,700 |
| 2011/01/24 | 1,878 | 1,948 | 1,875 | 1,945 | 31,200 |
| 2011/01/21 | 1,923 | 1,925 | 1,874 | 1,878 | 33,200 |
| 2011/01/20 | 1,945 | 1,948 | 1,923 | 1,933 | 23,500 |
| 2011/01/19 | 1,930 | 1,950 | 1,919 | 1,949 | 15,000 |
| 2011/01/18 | 1,928 | 1,948 | 1,922 | 1,930 | 33,600 |
| 2011/01/17 | 1,956 | 1,980 | 1,921 | 1,933 | 37,200 |
| 2011/01/14 | 1,955 | 1,969 | 1,945 | 1,960 | 44,600 |
| 2011/01/13 | 1,953 | 1,968 | 1,951 | 1,955 | 38,000 |
| 2011/01/12 | 1,924 | 1,954 | 1,924 | 1,944 | 30,300 |
| 2011/01/11 | 1,911 | 1,919 | 1,891 | 1,918 | 62,400 |
| 2011/01/07 | 1,922 | 1,966 | 1,908 | 1,911 | 55,000 |
| 2011/01/06 | 1,950 | 1,971 | 1,924 | 1,926 | 45,400 |
| 2011/01/05 | 1,931 | 1,944 | 1,927 | 1,938 | 14,200 |
| 2011/01/04 | 1,932 | 1,932 | 1,913 | 1,920 | 16,700 |