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 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,400 | 5,400 | 5,310 | 5,310 | 46,700 |
| 2017/12/28 | 5,430 | 5,580 | 5,400 | 5,400 | 58,600 |
| 2017/12/27 | 5,390 | 5,410 | 5,360 | 5,400 | 35,200 |
| 2017/12/26 | 5,440 | 5,440 | 5,370 | 5,400 | 39,500 |
| 2017/12/25 | 5,430 | 5,440 | 5,380 | 5,430 | 33,200 |
| 2017/12/22 | 5,470 | 5,470 | 5,400 | 5,430 | 53,300 |
| 2017/12/21 | 5,470 | 5,510 | 5,440 | 5,490 | 61,900 |
| 2017/12/20 | 5,550 | 5,620 | 5,490 | 5,530 | 76,700 |
| 2017/12/19 | 5,650 | 5,690 | 5,600 | 5,620 | 101,700 |
| 2017/12/18 | 5,500 | 5,620 | 5,480 | 5,610 | 92,800 |
| 2017/12/15 | 5,410 | 5,510 | 5,370 | 5,470 | 85,300 |
| 2017/12/14 | 5,380 | 5,480 | 5,350 | 5,410 | 104,100 |
| 2017/12/13 | 5,200 | 5,370 | 5,190 | 5,370 | 159,000 |
| 2017/12/12 | 5,110 | 5,160 | 5,100 | 5,140 | 56,200 |
| 2017/12/11 | 5,110 | 5,160 | 5,050 | 5,150 | 56,300 |
| 2017/12/08 | 5,010 | 5,090 | 5,010 | 5,090 | 98,700 |
| 2017/12/07 | 4,780 | 5,050 | 4,770 | 5,030 | 147,400 |
| 2017/12/06 | 4,715 | 4,750 | 4,645 | 4,735 | 105,600 |
| 2017/12/05 | 4,695 | 4,745 | 4,650 | 4,740 | 74,100 |
| 2017/12/04 | 4,800 | 4,820 | 4,640 | 4,640 | 60,400 |
| 2017/12/01 | 4,795 | 4,800 | 4,715 | 4,725 | 78,400 |
| 2017/11/30 | 4,885 | 4,885 | 4,760 | 4,785 | 73,700 |
| 2017/11/29 | 4,995 | 5,010 | 4,895 | 4,910 | 68,900 |
| 2017/11/28 | 4,995 | 5,010 | 4,920 | 4,925 | 41,500 |
| 2017/11/27 | 5,010 | 5,020 | 4,985 | 5,010 | 65,400 |
| 2017/11/24 | 5,000 | 5,020 | 4,975 | 5,000 | 42,700 |
| 2017/11/22 | 5,010 | 5,040 | 4,985 | 4,985 | 58,400 |
| 2017/11/21 | 5,000 | 5,090 | 4,985 | 4,985 | 83,900 |
| 2017/11/20 | 4,950 | 5,020 | 4,900 | 4,990 | 85,300 |
| 2017/11/17 | 4,920 | 5,030 | 4,920 | 4,975 | 169,800 |
| 2017/11/16 | 4,755 | 4,875 | 4,720 | 4,825 | 192,000 |
| 2017/11/15 | 4,800 | 4,815 | 4,730 | 4,770 | 139,700 |
| 2017/11/14 | 4,905 | 4,985 | 4,850 | 4,850 | 147,300 |
| 2017/11/13 | 4,955 | 4,995 | 4,900 | 4,905 | 97,400 |
| 2017/11/10 | 5,060 | 5,110 | 5,020 | 5,020 | 76,400 |
| 2017/11/09 | 5,190 | 5,270 | 5,080 | 5,140 | 137,400 |
| 2017/11/08 | 5,080 | 5,230 | 5,060 | 5,160 | 190,000 |
| 2017/11/07 | 4,925 | 5,090 | 4,920 | 5,080 | 171,500 |
| 2017/11/06 | 4,900 | 5,020 | 4,885 | 4,925 | 247,500 |
| 2017/11/02 | 4,740 | 4,895 | 4,735 | 4,865 | 208,600 |
| 2017/11/01 | 4,415 | 4,815 | 4,415 | 4,775 | 624,400 |
| 2017/10/31 | 4,700 | 4,835 | 4,685 | 4,695 | 137,800 |
| 2017/10/30 | 4,595 | 4,645 | 4,570 | 4,615 | 109,500 |
| 2017/10/27 | 4,600 | 4,640 | 4,585 | 4,595 | 80,100 |
| 2017/10/26 | 4,570 | 4,635 | 4,550 | 4,600 | 74,700 |
| 2017/10/25 | 4,600 | 4,660 | 4,585 | 4,600 | 101,200 |
| 2017/10/24 | 4,490 | 4,580 | 4,480 | 4,570 | 80,600 |
| 2017/10/23 | 4,485 | 4,495 | 4,455 | 4,480 | 39,200 |
| 2017/10/20 | 4,475 | 4,475 | 4,440 | 4,450 | 39,800 |
| 2017/10/19 | 4,480 | 4,520 | 4,450 | 4,455 | 58,700 |
| 2017/10/18 | 4,460 | 4,540 | 4,460 | 4,505 | 80,100 |
| 2017/10/17 | 4,420 | 4,465 | 4,415 | 4,460 | 57,400 |
| 2017/10/16 | 4,435 | 4,450 | 4,410 | 4,425 | 77,300 |
| 2017/10/13 | 4,440 | 4,455 | 4,405 | 4,435 | 60,700 |
| 2017/10/12 | 4,480 | 4,510 | 4,450 | 4,460 | 59,300 |
| 2017/10/11 | 4,500 | 4,515 | 4,480 | 4,495 | 50,100 |
| 2017/10/10 | 4,400 | 4,545 | 4,400 | 4,545 | 75,600 |
| 2017/10/06 | 4,475 | 4,490 | 4,430 | 4,430 | 61,100 |
| 2017/10/05 | 4,515 | 4,550 | 4,490 | 4,505 | 68,400 |
| 2017/10/04 | 4,550 | 4,575 | 4,525 | 4,560 | 60,700 |
| 2017/10/03 | 4,560 | 4,615 | 4,540 | 4,580 | 72,100 |
| 2017/10/02 | 4,490 | 4,570 | 4,490 | 4,560 | 103,200 |
| 2017/09/29 | 4,430 | 4,470 | 4,415 | 4,450 | 161,400 |
| 2017/09/28 | 4,415 | 4,430 | 4,355 | 4,400 | 159,100 |
| 2017/09/27 | 4,500 | 4,510 | 4,390 | 4,430 | 90,300 |
| 2017/09/26 | 4,560 | 4,620 | 4,520 | 4,535 | 116,300 |
| 2017/09/25 | 4,510 | 4,615 | 4,510 | 4,565 | 145,800 |
| 2017/09/22 | 4,420 | 4,480 | 4,415 | 4,460 | 164,000 |
| 2017/09/21 | 4,450 | 4,460 | 4,370 | 4,370 | 149,700 |
| 2017/09/20 | 4,505 | 4,515 | 4,430 | 4,450 | 98,000 |
| 2017/09/19 | 4,555 | 4,590 | 4,495 | 4,505 | 104,800 |
| 2017/09/15 | 4,570 | 4,595 | 4,535 | 4,555 | 94,600 |
| 2017/09/14 | 4,645 | 4,705 | 4,585 | 4,610 | 56,000 |
| 2017/09/13 | 4,640 | 4,765 | 4,640 | 4,715 | 109,200 |
| 2017/09/12 | 4,625 | 4,715 | 4,625 | 4,650 | 100,500 |
| 2017/09/11 | 4,435 | 4,615 | 4,435 | 4,600 | 82,800 |
| 2017/09/08 | 4,375 | 4,470 | 4,375 | 4,430 | 80,600 |
| 2017/09/07 | 4,405 | 4,420 | 4,375 | 4,400 | 64,000 |
| 2017/09/06 | 4,340 | 4,390 | 4,330 | 4,375 | 60,600 |
| 2017/09/05 | 4,500 | 4,500 | 4,360 | 4,365 | 76,800 |
| 2017/09/04 | 4,545 | 4,575 | 4,505 | 4,510 | 48,300 |
| 2017/09/01 | 4,580 | 4,590 | 4,510 | 4,570 | 98,600 |
| 2017/08/31 | 4,485 | 4,620 | 4,485 | 4,590 | 77,600 |
| 2017/08/30 | 4,520 | 4,550 | 4,485 | 4,510 | 77,300 |
| 2017/08/29 | 4,440 | 4,530 | 4,440 | 4,525 | 99,500 |
| 2017/08/28 | 4,410 | 4,480 | 4,405 | 4,475 | 73,400 |
| 2017/08/25 | 4,410 | 4,445 | 4,390 | 4,410 | 90,200 |
| 2017/08/24 | 4,385 | 4,415 | 4,375 | 4,380 | 52,400 |
| 2017/08/23 | 4,400 | 4,400 | 4,355 | 4,370 | 47,600 |
| 2017/08/22 | 4,350 | 4,380 | 4,335 | 4,340 | 41,400 |
| 2017/08/21 | 4,315 | 4,385 | 4,315 | 4,375 | 66,200 |
| 2017/08/18 | 4,355 | 4,375 | 4,290 | 4,315 | 107,600 |
| 2017/08/17 | 4,465 | 4,495 | 4,395 | 4,395 | 107,800 |
| 2017/08/16 | 4,475 | 4,555 | 4,475 | 4,505 | 58,800 |
| 2017/08/15 | 4,460 | 4,565 | 4,445 | 4,530 | 123,300 |
| 2017/08/14 | 4,435 | 4,445 | 4,365 | 4,365 | 147,400 |
| 2017/08/10 | 4,540 | 4,540 | 4,480 | 4,505 | 102,900 |
| 2017/08/09 | 4,590 | 4,620 | 4,535 | 4,540 | 108,800 |
| 2017/08/08 | 4,635 | 4,645 | 4,600 | 4,630 | 55,400 |
| 2017/08/07 | 4,600 | 4,655 | 4,575 | 4,650 | 82,900 |
| 2017/08/04 | 4,600 | 4,635 | 4,570 | 4,625 | 67,700 |
| 2017/08/03 | 4,605 | 4,685 | 4,595 | 4,620 | 93,100 |
| 2017/08/02 | 4,645 | 4,665 | 4,545 | 4,650 | 163,000 |
| 2017/08/01 | 4,705 | 4,790 | 4,605 | 4,650 | 231,600 |
| 2017/07/31 | 4,490 | 4,520 | 4,405 | 4,425 | 135,500 |
| 2017/07/28 | 4,475 | 4,490 | 4,440 | 4,480 | 90,500 |
| 2017/07/27 | 4,445 | 4,515 | 4,435 | 4,485 | 83,100 |
| 2017/07/26 | 4,520 | 4,520 | 4,410 | 4,415 | 83,100 |
| 2017/07/25 | 4,520 | 4,575 | 4,495 | 4,535 | 108,400 |
| 2017/07/24 | 4,460 | 4,535 | 4,440 | 4,520 | 143,100 |
| 2017/07/21 | 4,460 | 4,495 | 4,450 | 4,475 | 89,200 |
| 2017/07/20 | 4,420 | 4,485 | 4,415 | 4,440 | 48,700 |
| 2017/07/19 | 4,370 | 4,425 | 4,345 | 4,410 | 74,000 |
| 2017/07/18 | 4,290 | 4,340 | 4,225 | 4,325 | 126,800 |
| 2017/07/14 | 4,370 | 4,370 | 4,290 | 4,290 | 66,900 |
| 2017/07/13 | 4,355 | 4,370 | 4,315 | 4,370 | 64,900 |
| 2017/07/12 | 4,410 | 4,410 | 4,310 | 4,330 | 81,300 |
| 2017/07/11 | 4,390 | 4,435 | 4,360 | 4,415 | 58,900 |
| 2017/07/10 | 4,360 | 4,410 | 4,350 | 4,375 | 50,300 |
| 2017/07/07 | 4,365 | 4,385 | 4,325 | 4,350 | 59,200 |
| 2017/07/06 | 4,360 | 4,390 | 4,350 | 4,375 | 40,900 |
| 2017/07/05 | 4,320 | 4,390 | 4,320 | 4,365 | 53,200 |
| 2017/07/04 | 4,395 | 4,420 | 4,345 | 4,370 | 64,800 |
| 2017/07/03 | 4,410 | 4,445 | 4,395 | 4,395 | 49,100 |
| 2017/06/30 | 4,450 | 4,460 | 4,375 | 4,420 | 78,100 |
| 2017/06/29 | 4,435 | 4,470 | 4,405 | 4,445 | 55,400 |
| 2017/06/28 | 4,435 | 4,460 | 4,400 | 4,410 | 70,900 |
| 2017/06/27 | 4,500 | 4,500 | 4,455 | 4,480 | 70,300 |
| 2017/06/26 | 4,410 | 4,495 | 4,400 | 4,465 | 100,800 |
| 2017/06/23 | 4,445 | 4,445 | 4,400 | 4,430 | 85,500 |
| 2017/06/22 | 4,395 | 4,445 | 4,390 | 4,420 | 72,700 |
| 2017/06/21 | 4,360 | 4,475 | 4,345 | 4,415 | 91,900 |
| 2017/06/20 | 4,400 | 4,455 | 4,385 | 4,445 | 134,000 |
| 2017/06/19 | 4,275 | 4,370 | 4,265 | 4,340 | 81,400 |
| 2017/06/16 | 4,365 | 4,365 | 4,270 | 4,275 | 64,300 |
| 2017/06/15 | 4,330 | 4,375 | 4,295 | 4,295 | 78,100 |
| 2017/06/14 | 4,350 | 4,435 | 4,305 | 4,305 | 103,200 |
| 2017/06/13 | 4,290 | 4,345 | 4,280 | 4,285 | 58,300 |
| 2017/06/12 | 4,240 | 4,315 | 4,235 | 4,305 | 99,900 |
| 2017/06/09 | 4,300 | 4,365 | 4,295 | 4,300 | 89,700 |
| 2017/06/08 | 4,315 | 4,390 | 4,295 | 4,295 | 85,000 |
| 2017/06/07 | 4,295 | 4,345 | 4,290 | 4,330 | 103,900 |
| 2017/06/06 | 4,340 | 4,340 | 4,280 | 4,310 | 72,000 |
| 2017/06/05 | 4,340 | 4,365 | 4,305 | 4,350 | 110,000 |
| 2017/06/02 | 4,310 | 4,380 | 4,280 | 4,295 | 188,100 |
| 2017/06/01 | 4,375 | 4,375 | 4,145 | 4,285 | 256,200 |
| 2017/05/31 | 4,250 | 4,400 | 4,230 | 4,395 | 200,100 |
| 2017/05/30 | 4,230 | 4,275 | 4,195 | 4,235 | 93,400 |
| 2017/05/29 | 4,230 | 4,330 | 4,225 | 4,285 | 113,400 |
| 2017/05/26 | 4,250 | 4,295 | 4,200 | 4,230 | 110,400 |
| 2017/05/25 | 4,230 | 4,275 | 4,175 | 4,215 | 232,900 |
| 2017/05/24 | 4,000 | 4,035 | 3,975 | 4,010 | 61,600 |
| 2017/05/23 | 3,945 | 3,985 | 3,945 | 3,970 | 41,100 |
| 2017/05/22 | 3,970 | 4,010 | 3,955 | 3,970 | 36,000 |
| 2017/05/19 | 3,930 | 3,965 | 3,915 | 3,965 | 44,300 |
| 2017/05/18 | 3,935 | 3,965 | 3,915 | 3,955 | 69,800 |
| 2017/05/17 | 3,995 | 4,025 | 3,960 | 4,005 | 46,200 |
| 2017/05/16 | 3,995 | 4,020 | 3,980 | 3,985 | 65,500 |
| 2017/05/15 | 4,010 | 4,030 | 3,955 | 3,955 | 57,700 |
| 2017/05/12 | 4,050 | 4,050 | 3,985 | 4,015 | 82,700 |
| 2017/05/11 | 4,065 | 4,120 | 4,005 | 4,030 | 135,500 |
| 2017/05/10 | 3,985 | 4,120 | 3,960 | 4,065 | 239,800 |
| 2017/05/09 | 4,000 | 4,225 | 3,970 | 4,065 | 405,300 |
| 2017/05/08 | 3,800 | 3,805 | 3,740 | 3,760 | 145,700 |
| 2017/05/02 | 3,775 | 3,790 | 3,740 | 3,770 | 84,000 |
| 2017/05/01 | 3,645 | 3,745 | 3,645 | 3,745 | 99,500 |
| 2017/04/28 | 3,605 | 3,690 | 3,600 | 3,685 | 97,100 |
| 2017/04/27 | 3,645 | 3,665 | 3,600 | 3,650 | 135,000 |
| 2017/04/26 | 3,680 | 3,690 | 3,600 | 3,665 | 185,300 |
| 2017/04/25 | 3,690 | 3,695 | 3,630 | 3,660 | 132,400 |
| 2017/04/24 | 3,725 | 3,790 | 3,705 | 3,730 | 139,800 |
| 2017/04/21 | 3,650 | 3,710 | 3,640 | 3,690 | 158,900 |
| 2017/04/20 | 3,550 | 3,640 | 3,535 | 3,630 | 147,800 |
| 2017/04/19 | 3,470 | 3,590 | 3,460 | 3,575 | 192,800 |
| 2017/04/18 | 3,415 | 3,485 | 3,395 | 3,460 | 153,900 |
| 2017/04/17 | 3,325 | 3,405 | 3,325 | 3,395 | 97,100 |
| 2017/04/14 | 3,330 | 3,380 | 3,305 | 3,330 | 76,700 |
| 2017/04/13 | 3,400 | 3,405 | 3,340 | 3,370 | 164,800 |
| 2017/04/12 | 3,400 | 3,470 | 3,380 | 3,425 | 242,600 |
| 2017/04/11 | 3,445 | 3,445 | 3,305 | 3,400 | 512,700 |
| 2017/04/10 | 3,195 | 3,195 | 3,155 | 3,165 | 42,700 |
| 2017/04/07 | 3,160 | 3,180 | 3,110 | 3,130 | 65,800 |
| 2017/04/06 | 3,200 | 3,205 | 3,105 | 3,110 | 59,300 |
| 2017/04/05 | 3,180 | 3,240 | 3,150 | 3,185 | 72,500 |
| 2017/04/04 | 3,200 | 3,220 | 3,180 | 3,190 | 71,600 |
| 2017/04/03 | 3,180 | 3,230 | 3,165 | 3,210 | 63,800 |
| 2017/03/31 | 3,295 | 3,300 | 3,200 | 3,200 | 70,700 |
| 2017/03/30 | 3,300 | 3,310 | 3,255 | 3,260 | 55,300 |
| 2017/03/29 | 3,300 | 3,315 | 3,280 | 3,300 | 52,500 |
| 2017/03/28 | 3,280 | 3,315 | 3,265 | 3,310 | 76,600 |
| 2017/03/27 | 3,300 | 3,320 | 3,265 | 3,270 | 51,900 |
| 2017/03/24 | 3,320 | 3,355 | 3,290 | 3,320 | 46,900 |
| 2017/03/23 | 3,305 | 3,325 | 3,295 | 3,310 | 43,300 |
| 2017/03/22 | 3,335 | 3,350 | 3,310 | 3,315 | 67,800 |
| 2017/03/21 | 3,415 | 3,425 | 3,380 | 3,385 | 69,300 |
| 2017/03/17 | 3,490 | 3,490 | 3,420 | 3,445 | 109,600 |
| 2017/03/16 | 3,365 | 3,490 | 3,320 | 3,455 | 260,000 |
| 2017/03/15 | 3,300 | 3,335 | 3,295 | 3,295 | 46,100 |
| 2017/03/14 | 3,345 | 3,345 | 3,280 | 3,285 | 73,700 |
| 2017/03/13 | 3,335 | 3,355 | 3,330 | 3,350 | 46,200 |
| 2017/03/10 | 3,350 | 3,375 | 3,340 | 3,345 | 90,400 |
| 2017/03/09 | 3,300 | 3,330 | 3,280 | 3,320 | 32,000 |
| 2017/03/08 | 3,285 | 3,285 | 3,260 | 3,280 | 32,500 |
| 2017/03/07 | 3,295 | 3,315 | 3,280 | 3,285 | 46,200 |
| 2017/03/06 | 3,305 | 3,305 | 3,270 | 3,290 | 73,200 |
| 2017/03/03 | 3,290 | 3,320 | 3,280 | 3,305 | 77,300 |
| 2017/03/02 | 3,325 | 3,325 | 3,285 | 3,305 | 101,200 |
| 2017/03/01 | 3,285 | 3,300 | 3,255 | 3,300 | 55,700 |
| 2017/02/28 | 3,250 | 3,305 | 3,250 | 3,280 | 174,700 |
| 2017/02/27 | 3,250 | 3,255 | 3,205 | 3,225 | 119,300 |
| 2017/02/24 | 3,290 | 3,335 | 3,265 | 3,300 | 117,500 |
| 2017/02/23 | 3,285 | 3,310 | 3,260 | 3,300 | 58,000 |
| 2017/02/22 | 3,290 | 3,305 | 3,265 | 3,295 | 108,300 |
| 2017/02/21 | 3,265 | 3,285 | 3,235 | 3,285 | 96,800 |
| 2017/02/20 | 3,310 | 3,315 | 3,220 | 3,265 | 144,100 |
| 2017/02/17 | 3,350 | 3,400 | 3,330 | 3,355 | 106,900 |
| 2017/02/16 | 3,320 | 3,350 | 3,305 | 3,335 | 115,800 |
| 2017/02/15 | 3,335 | 3,345 | 3,300 | 3,320 | 59,500 |
| 2017/02/14 | 3,325 | 3,325 | 3,280 | 3,285 | 74,800 |
| 2017/02/13 | 3,300 | 3,300 | 3,265 | 3,290 | 63,200 |
| 2017/02/10 | 3,240 | 3,280 | 3,230 | 3,275 | 70,300 |
| 2017/02/09 | 3,215 | 3,225 | 3,185 | 3,205 | 42,000 |
| 2017/02/08 | 3,230 | 3,240 | 3,195 | 3,230 | 73,500 |
| 2017/02/07 | 3,235 | 3,250 | 3,205 | 3,215 | 66,200 |
| 2017/02/06 | 3,260 | 3,285 | 3,220 | 3,245 | 106,500 |
| 2017/02/03 | 3,175 | 3,245 | 3,175 | 3,220 | 146,100 |
| 2017/02/02 | 3,215 | 3,225 | 3,150 | 3,155 | 142,500 |
| 2017/02/01 | 3,135 | 3,200 | 3,075 | 3,195 | 292,600 |
| 2017/01/31 | 3,175 | 3,220 | 3,110 | 3,180 | 322,800 |
| 2017/01/30 | 3,430 | 3,505 | 3,420 | 3,460 | 136,100 |
| 2017/01/27 | 3,455 | 3,455 | 3,395 | 3,410 | 90,100 |
| 2017/01/26 | 3,460 | 3,500 | 3,435 | 3,440 | 68,500 |
| 2017/01/25 | 3,435 | 3,445 | 3,400 | 3,440 | 66,000 |
| 2017/01/24 | 3,425 | 3,440 | 3,400 | 3,415 | 48,200 |
| 2017/01/23 | 3,385 | 3,445 | 3,370 | 3,425 | 52,800 |
| 2017/01/20 | 3,380 | 3,430 | 3,380 | 3,410 | 77,200 |
| 2017/01/19 | 3,400 | 3,430 | 3,375 | 3,415 | 121,800 |
| 2017/01/18 | 3,400 | 3,425 | 3,370 | 3,410 | 121,600 |
| 2017/01/17 | 3,510 | 3,515 | 3,445 | 3,445 | 67,900 |
| 2017/01/16 | 3,555 | 3,575 | 3,510 | 3,515 | 41,900 |
| 2017/01/13 | 3,550 | 3,600 | 3,550 | 3,595 | 61,700 |
| 2017/01/12 | 3,555 | 3,625 | 3,535 | 3,595 | 104,000 |
| 2017/01/11 | 3,570 | 3,595 | 3,540 | 3,555 | 58,300 |
| 2017/01/10 | 3,595 | 3,605 | 3,540 | 3,570 | 56,100 |
| 2017/01/06 | 3,580 | 3,605 | 3,560 | 3,595 | 41,700 |
| 2017/01/05 | 3,635 | 3,635 | 3,575 | 3,615 | 102,000 |
| 2017/01/04 | 3,490 | 3,665 | 3,485 | 3,625 | 140,100 |