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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,080 | 4,120 | 4,030 | 4,065 | 101,100 |
| 2018/12/27 | 3,940 | 4,015 | 3,910 | 4,010 | 126,800 |
| 2018/12/26 | 3,690 | 3,820 | 3,690 | 3,765 | 110,200 |
| 2018/12/25 | 3,590 | 3,690 | 3,520 | 3,665 | 133,800 |
| 2018/12/21 | 3,815 | 3,820 | 3,660 | 3,660 | 124,800 |
| 2018/12/20 | 3,850 | 3,880 | 3,770 | 3,790 | 93,400 |
| 2018/12/19 | 3,880 | 3,935 | 3,855 | 3,905 | 62,500 |
| 2018/12/18 | 4,030 | 4,030 | 3,905 | 3,910 | 68,900 |
| 2018/12/17 | 4,095 | 4,100 | 4,020 | 4,060 | 75,800 |
| 2018/12/14 | 4,185 | 4,185 | 4,070 | 4,100 | 91,600 |
| 2018/12/13 | 4,250 | 4,260 | 4,155 | 4,170 | 78,800 |
| 2018/12/12 | 4,080 | 4,225 | 4,075 | 4,215 | 109,200 |
| 2018/12/11 | 4,090 | 4,105 | 4,005 | 4,055 | 126,600 |
| 2018/12/10 | 4,240 | 4,310 | 4,115 | 4,130 | 80,100 |
| 2018/12/07 | 4,330 | 4,370 | 4,305 | 4,310 | 108,900 |
| 2018/12/06 | 4,395 | 4,415 | 4,320 | 4,330 | 70,100 |
| 2018/12/05 | 4,545 | 4,555 | 4,455 | 4,490 | 92,800 |
| 2018/12/04 | 4,735 | 4,750 | 4,585 | 4,600 | 113,200 |
| 2018/12/03 | 4,790 | 4,865 | 4,780 | 4,820 | 49,700 |
| 2018/11/30 | 4,640 | 4,760 | 4,610 | 4,750 | 86,600 |
| 2018/11/29 | 4,670 | 4,735 | 4,660 | 4,675 | 83,200 |
| 2018/11/28 | 4,560 | 4,645 | 4,550 | 4,630 | 57,200 |
| 2018/11/27 | 4,560 | 4,640 | 4,520 | 4,590 | 60,700 |
| 2018/11/26 | 4,575 | 4,580 | 4,370 | 4,490 | 164,500 |
| 2018/11/22 | 4,545 | 4,685 | 4,500 | 4,635 | 119,900 |
| 2018/11/21 | 4,375 | 4,580 | 4,330 | 4,565 | 167,300 |
| 2018/11/20 | 4,385 | 4,595 | 4,370 | 4,485 | 147,200 |
| 2018/11/19 | 4,425 | 4,540 | 4,390 | 4,425 | 164,200 |
| 2018/11/16 | 4,300 | 4,510 | 4,300 | 4,400 | 334,200 |
| 2018/11/15 | 4,035 | 4,310 | 4,035 | 4,230 | 391,800 |
| 2018/11/14 | 3,885 | 4,025 | 3,865 | 3,975 | 173,100 |
| 2018/11/13 | 3,935 | 3,950 | 3,875 | 3,935 | 84,400 |
| 2018/11/12 | 3,990 | 4,045 | 3,975 | 4,005 | 133,200 |
| 2018/11/09 | 4,005 | 4,020 | 3,965 | 4,000 | 100,600 |
| 2018/11/08 | 4,030 | 4,045 | 3,980 | 4,000 | 132,600 |
| 2018/11/07 | 3,970 | 4,125 | 3,970 | 3,995 | 192,400 |
| 2018/11/06 | 4,135 | 4,135 | 3,910 | 3,950 | 296,500 |
| 2018/11/05 | 4,250 | 4,300 | 4,150 | 4,160 | 156,300 |
| 2018/11/02 | 4,100 | 4,275 | 4,005 | 4,275 | 221,100 |
| 2018/11/01 | 4,395 | 4,620 | 4,095 | 4,110 | 540,500 |
| 2018/10/31 | 4,500 | 4,640 | 4,465 | 4,600 | 89,400 |
| 2018/10/30 | 4,325 | 4,500 | 4,300 | 4,395 | 124,200 |
| 2018/10/29 | 4,215 | 4,345 | 4,205 | 4,270 | 112,100 |
| 2018/10/26 | 4,235 | 4,235 | 4,080 | 4,135 | 65,700 |
| 2018/10/25 | 4,350 | 4,350 | 4,235 | 4,245 | 58,700 |
| 2018/10/24 | 4,480 | 4,510 | 4,405 | 4,465 | 53,900 |
| 2018/10/23 | 4,605 | 4,605 | 4,440 | 4,450 | 57,000 |
| 2018/10/22 | 4,580 | 4,665 | 4,550 | 4,635 | 29,400 |
| 2018/10/19 | 4,545 | 4,645 | 4,525 | 4,635 | 41,400 |
| 2018/10/18 | 4,680 | 4,690 | 4,615 | 4,615 | 49,600 |
| 2018/10/17 | 4,610 | 4,680 | 4,610 | 4,680 | 32,700 |
| 2018/10/16 | 4,595 | 4,640 | 4,535 | 4,575 | 50,800 |
| 2018/10/15 | 4,675 | 4,695 | 4,595 | 4,610 | 43,500 |
| 2018/10/12 | 4,625 | 4,745 | 4,620 | 4,675 | 52,900 |
| 2018/10/11 | 4,740 | 4,745 | 4,600 | 4,655 | 56,500 |
| 2018/10/10 | 4,845 | 4,905 | 4,805 | 4,830 | 43,900 |
| 2018/10/09 | 4,965 | 4,965 | 4,860 | 4,870 | 59,900 |
| 2018/10/05 | 4,945 | 5,020 | 4,920 | 4,970 | 60,900 |
| 2018/10/04 | 5,180 | 5,200 | 5,000 | 5,000 | 80,500 |
| 2018/10/03 | 5,100 | 5,120 | 5,030 | 5,090 | 71,900 |
| 2018/10/02 | 5,200 | 5,210 | 5,120 | 5,120 | 37,900 |
| 2018/10/01 | 5,130 | 5,170 | 5,100 | 5,130 | 41,200 |
| 2018/09/28 | 5,170 | 5,230 | 5,130 | 5,140 | 52,400 |
| 2018/09/27 | 5,180 | 5,220 | 5,110 | 5,120 | 82,000 |
| 2018/09/26 | 5,060 | 5,210 | 5,060 | 5,190 | 60,300 |
| 2018/09/25 | 5,030 | 5,110 | 5,000 | 5,110 | 71,700 |
| 2018/09/21 | 5,120 | 5,120 | 5,000 | 5,020 | 61,200 |
| 2018/09/20 | 5,120 | 5,120 | 5,020 | 5,070 | 80,200 |
| 2018/09/19 | 4,945 | 5,010 | 4,880 | 4,990 | 90,700 |
| 2018/09/18 | 4,700 | 4,845 | 4,670 | 4,830 | 101,300 |
| 2018/09/14 | 4,620 | 4,680 | 4,610 | 4,675 | 98,700 |
| 2018/09/13 | 4,545 | 4,585 | 4,480 | 4,575 | 71,000 |
| 2018/09/12 | 4,700 | 4,730 | 4,550 | 4,555 | 71,000 |
| 2018/09/11 | 4,695 | 4,695 | 4,665 | 4,675 | 36,100 |
| 2018/09/10 | 4,715 | 4,755 | 4,680 | 4,685 | 28,100 |
| 2018/09/07 | 4,710 | 4,740 | 4,655 | 4,715 | 38,800 |
| 2018/09/06 | 4,845 | 4,845 | 4,745 | 4,780 | 26,000 |
| 2018/09/05 | 4,905 | 4,935 | 4,855 | 4,870 | 40,700 |
| 2018/09/04 | 4,845 | 4,915 | 4,825 | 4,890 | 38,100 |
| 2018/09/03 | 4,855 | 4,865 | 4,800 | 4,845 | 40,300 |
| 2018/08/31 | 4,865 | 4,960 | 4,835 | 4,905 | 41,900 |
| 2018/08/30 | 4,985 | 5,000 | 4,890 | 4,900 | 46,400 |
| 2018/08/29 | 4,895 | 4,980 | 4,890 | 4,940 | 47,100 |
| 2018/08/28 | 4,840 | 4,900 | 4,800 | 4,840 | 69,100 |
| 2018/08/27 | 4,740 | 4,780 | 4,730 | 4,770 | 58,400 |
| 2018/08/24 | 4,685 | 4,695 | 4,610 | 4,685 | 42,100 |
| 2018/08/23 | 4,605 | 4,655 | 4,560 | 4,635 | 80,300 |
| 2018/08/22 | 4,545 | 4,570 | 4,515 | 4,535 | 71,800 |
| 2018/08/21 | 4,635 | 4,650 | 4,560 | 4,595 | 48,600 |
| 2018/08/20 | 4,690 | 4,730 | 4,660 | 4,670 | 42,400 |
| 2018/08/17 | 4,735 | 4,785 | 4,660 | 4,695 | 84,500 |
| 2018/08/16 | 4,870 | 4,885 | 4,740 | 4,760 | 124,100 |
| 2018/08/15 | 5,030 | 5,070 | 4,890 | 4,940 | 54,800 |
| 2018/08/14 | 4,950 | 5,040 | 4,950 | 4,975 | 49,900 |
| 2018/08/13 | 5,030 | 5,080 | 4,900 | 4,955 | 91,000 |
| 2018/08/10 | 5,200 | 5,200 | 5,030 | 5,060 | 107,800 |
| 2018/08/09 | 5,060 | 5,200 | 5,040 | 5,170 | 58,300 |
| 2018/08/08 | 5,110 | 5,130 | 5,050 | 5,070 | 52,500 |
| 2018/08/07 | 5,100 | 5,150 | 4,990 | 5,130 | 82,200 |
| 2018/08/06 | 5,020 | 5,150 | 5,000 | 5,100 | 128,400 |
| 2018/08/03 | 4,990 | 5,030 | 4,860 | 4,980 | 94,200 |
| 2018/08/02 | 4,950 | 5,110 | 4,945 | 4,995 | 105,500 |
| 2018/08/01 | 4,700 | 4,965 | 4,680 | 4,900 | 300,900 |
| 2018/07/31 | 5,010 | 5,040 | 4,940 | 4,975 | 91,700 |
| 2018/07/30 | 5,020 | 5,050 | 4,995 | 5,050 | 53,400 |
| 2018/07/27 | 5,080 | 5,150 | 5,070 | 5,090 | 49,500 |
| 2018/07/26 | 5,010 | 5,070 | 5,010 | 5,050 | 25,500 |
| 2018/07/25 | 4,985 | 5,010 | 4,980 | 5,010 | 28,000 |
| 2018/07/24 | 5,010 | 5,030 | 4,965 | 4,980 | 55,400 |
| 2018/07/23 | 5,000 | 5,050 | 4,955 | 4,995 | 69,700 |
| 2018/07/20 | 5,180 | 5,180 | 4,985 | 5,010 | 66,900 |
| 2018/07/19 | 5,150 | 5,180 | 5,090 | 5,100 | 50,600 |
| 2018/07/18 | 5,180 | 5,200 | 5,130 | 5,140 | 64,900 |
| 2018/07/17 | 5,050 | 5,130 | 5,020 | 5,080 | 88,400 |
| 2018/07/13 | 4,990 | 5,070 | 4,975 | 5,050 | 49,800 |
| 2018/07/12 | 4,910 | 4,980 | 4,900 | 4,965 | 47,800 |
| 2018/07/11 | 4,890 | 4,915 | 4,835 | 4,900 | 60,600 |
| 2018/07/10 | 5,000 | 5,000 | 4,880 | 4,895 | 83,400 |
| 2018/07/09 | 4,850 | 4,960 | 4,850 | 4,950 | 57,600 |
| 2018/07/06 | 4,805 | 4,845 | 4,770 | 4,840 | 79,100 |
| 2018/07/05 | 4,865 | 4,875 | 4,740 | 4,765 | 78,600 |
| 2018/07/04 | 4,700 | 4,810 | 4,695 | 4,795 | 70,700 |
| 2018/07/03 | 4,685 | 4,720 | 4,650 | 4,700 | 59,600 |
| 2018/07/02 | 4,780 | 4,800 | 4,665 | 4,680 | 65,800 |
| 2018/06/29 | 4,760 | 4,845 | 4,695 | 4,815 | 113,400 |
| 2018/06/28 | 4,640 | 4,735 | 4,515 | 4,720 | 160,100 |
| 2018/06/27 | 4,465 | 4,660 | 4,420 | 4,615 | 140,600 |
| 2018/06/26 | 4,355 | 4,425 | 4,275 | 4,425 | 113,900 |
| 2018/06/25 | 4,525 | 4,635 | 4,400 | 4,420 | 217,600 |
| 2018/06/22 | 4,240 | 4,315 | 4,195 | 4,315 | 109,200 |
| 2018/06/21 | 4,365 | 4,405 | 4,300 | 4,310 | 105,900 |
| 2018/06/20 | 4,445 | 4,465 | 4,340 | 4,435 | 81,700 |
| 2018/06/19 | 4,535 | 4,550 | 4,485 | 4,515 | 54,300 |
| 2018/06/18 | 4,650 | 4,660 | 4,530 | 4,535 | 50,800 |
| 2018/06/15 | 4,790 | 4,790 | 4,680 | 4,680 | 42,000 |
| 2018/06/14 | 4,770 | 4,775 | 4,735 | 4,750 | 36,200 |
| 2018/06/13 | 4,855 | 4,855 | 4,780 | 4,805 | 39,400 |
| 2018/06/12 | 4,795 | 4,860 | 4,735 | 4,855 | 73,800 |
| 2018/06/11 | 4,775 | 4,780 | 4,725 | 4,725 | 25,500 |
| 2018/06/08 | 4,785 | 4,800 | 4,750 | 4,775 | 63,500 |
| 2018/06/07 | 4,800 | 4,840 | 4,785 | 4,830 | 30,400 |
| 2018/06/06 | 4,800 | 4,800 | 4,715 | 4,765 | 55,800 |
| 2018/06/05 | 4,835 | 4,865 | 4,780 | 4,810 | 42,200 |
| 2018/06/04 | 4,785 | 4,830 | 4,750 | 4,825 | 68,600 |
| 2018/06/01 | 4,645 | 4,765 | 4,640 | 4,740 | 57,500 |
| 2018/05/31 | 4,680 | 4,710 | 4,640 | 4,670 | 92,700 |
| 2018/05/30 | 4,725 | 4,750 | 4,615 | 4,625 | 131,100 |
| 2018/05/29 | 4,845 | 4,845 | 4,780 | 4,825 | 52,500 |
| 2018/05/28 | 4,830 | 4,855 | 4,780 | 4,850 | 48,800 |
| 2018/05/25 | 4,850 | 4,875 | 4,800 | 4,820 | 39,700 |
| 2018/05/24 | 4,960 | 4,975 | 4,820 | 4,860 | 67,900 |
| 2018/05/23 | 4,970 | 5,090 | 4,930 | 4,960 | 73,100 |
| 2018/05/22 | 5,020 | 5,040 | 4,940 | 4,970 | 63,700 |
| 2018/05/21 | 4,990 | 5,070 | 4,970 | 5,030 | 48,200 |
| 2018/05/18 | 4,930 | 5,000 | 4,895 | 4,990 | 81,100 |
| 2018/05/17 | 4,970 | 4,980 | 4,885 | 4,915 | 113,000 |
| 2018/05/16 | 4,865 | 4,880 | 4,820 | 4,840 | 44,200 |
| 2018/05/15 | 5,010 | 5,010 | 4,890 | 4,900 | 78,200 |
| 2018/05/14 | 4,960 | 4,975 | 4,915 | 4,975 | 81,000 |
| 2018/05/11 | 5,000 | 5,020 | 4,890 | 4,955 | 113,900 |
| 2018/05/10 | 5,140 | 5,160 | 4,995 | 5,020 | 65,400 |
| 2018/05/09 | 5,000 | 5,260 | 5,000 | 5,180 | 174,600 |
| 2018/05/08 | 5,270 | 5,390 | 5,240 | 5,300 | 129,600 |
| 2018/05/07 | 5,210 | 5,270 | 5,170 | 5,220 | 73,500 |
| 2018/05/02 | 5,220 | 5,290 | 5,140 | 5,190 | 93,500 |
| 2018/05/01 | 5,150 | 5,250 | 5,120 | 5,200 | 92,300 |
| 2018/04/27 | 5,110 | 5,150 | 5,070 | 5,140 | 103,400 |
| 2018/04/26 | 5,070 | 5,150 | 5,050 | 5,100 | 127,400 |
| 2018/04/25 | 5,060 | 5,100 | 4,990 | 5,060 | 74,900 |
| 2018/04/24 | 5,130 | 5,160 | 5,030 | 5,090 | 67,200 |
| 2018/04/23 | 5,170 | 5,170 | 5,060 | 5,070 | 87,600 |
| 2018/04/20 | 5,220 | 5,230 | 5,130 | 5,150 | 66,500 |
| 2018/04/19 | 5,290 | 5,340 | 5,250 | 5,280 | 82,700 |
| 2018/04/18 | 5,170 | 5,270 | 5,100 | 5,250 | 108,900 |
| 2018/04/17 | 5,170 | 5,220 | 5,110 | 5,140 | 79,900 |
| 2018/04/16 | 5,200 | 5,210 | 5,080 | 5,190 | 72,300 |
| 2018/04/13 | 5,160 | 5,220 | 5,150 | 5,190 | 105,100 |
| 2018/04/12 | 5,090 | 5,180 | 5,010 | 5,120 | 87,700 |
| 2018/04/11 | 5,170 | 5,200 | 5,030 | 5,050 | 59,800 |
| 2018/04/10 | 5,110 | 5,180 | 5,110 | 5,140 | 108,700 |
| 2018/04/09 | 5,050 | 5,120 | 5,010 | 5,100 | 68,900 |
| 2018/04/06 | 5,050 | 5,100 | 5,010 | 5,080 | 73,800 |
| 2018/04/05 | 5,130 | 5,130 | 5,040 | 5,070 | 75,100 |
| 2018/04/04 | 5,100 | 5,100 | 5,000 | 5,050 | 55,800 |
| 2018/04/03 | 5,020 | 5,130 | 5,020 | 5,060 | 78,900 |
| 2018/04/02 | 5,080 | 5,170 | 5,060 | 5,100 | 97,600 |
| 2018/03/30 | 4,925 | 5,030 | 4,845 | 5,010 | 96,800 |
| 2018/03/29 | 4,930 | 4,935 | 4,765 | 4,835 | 106,500 |
| 2018/03/28 | 4,860 | 4,965 | 4,835 | 4,885 | 86,500 |
| 2018/03/27 | 4,960 | 4,975 | 4,815 | 4,945 | 128,100 |
| 2018/03/26 | 4,825 | 4,890 | 4,725 | 4,890 | 78,000 |
| 2018/03/23 | 4,955 | 5,000 | 4,875 | 4,895 | 131,000 |
| 2018/03/22 | 5,020 | 5,130 | 5,010 | 5,120 | 54,700 |
| 2018/03/20 | 4,995 | 5,090 | 4,985 | 5,020 | 75,600 |
| 2018/03/19 | 5,140 | 5,140 | 4,960 | 5,040 | 131,600 |
| 2018/03/16 | 5,430 | 5,430 | 5,200 | 5,240 | 135,100 |
| 2018/03/15 | 5,590 | 5,600 | 5,270 | 5,350 | 242,900 |
| 2018/03/14 | 5,430 | 5,660 | 5,330 | 5,660 | 396,700 |
| 2018/03/13 | 4,815 | 4,970 | 4,815 | 4,955 | 70,100 |
| 2018/03/12 | 4,920 | 4,920 | 4,815 | 4,865 | 64,600 |
| 2018/03/09 | 4,900 | 4,935 | 4,825 | 4,850 | 66,900 |
| 2018/03/08 | 4,875 | 4,880 | 4,765 | 4,800 | 49,900 |
| 2018/03/07 | 4,850 | 4,920 | 4,835 | 4,845 | 55,600 |
| 2018/03/06 | 4,860 | 4,995 | 4,860 | 4,930 | 56,600 |
| 2018/03/05 | 4,885 | 4,910 | 4,785 | 4,810 | 64,900 |
| 2018/03/02 | 4,905 | 4,950 | 4,880 | 4,925 | 96,700 |
| 2018/03/01 | 5,100 | 5,110 | 4,970 | 4,985 | 99,400 |
| 2018/02/28 | 5,130 | 5,250 | 5,100 | 5,150 | 65,400 |
| 2018/02/27 | 5,180 | 5,190 | 5,120 | 5,160 | 49,000 |
| 2018/02/26 | 5,200 | 5,200 | 5,050 | 5,080 | 48,300 |
| 2018/02/23 | 5,040 | 5,120 | 5,030 | 5,100 | 63,100 |
| 2018/02/22 | 5,200 | 5,240 | 5,020 | 5,050 | 99,300 |
| 2018/02/21 | 5,120 | 5,240 | 5,110 | 5,180 | 76,500 |
| 2018/02/20 | 5,070 | 5,100 | 5,020 | 5,070 | 60,800 |
| 2018/02/19 | 5,020 | 5,160 | 4,965 | 5,120 | 70,000 |
| 2018/02/16 | 5,020 | 5,050 | 4,935 | 4,970 | 120,300 |
| 2018/02/15 | 4,855 | 4,970 | 4,850 | 4,895 | 71,200 |
| 2018/02/14 | 4,920 | 5,000 | 4,770 | 4,805 | 103,700 |
| 2018/02/13 | 5,060 | 5,060 | 4,950 | 4,965 | 145,500 |
| 2018/02/09 | 4,890 | 4,945 | 4,840 | 4,925 | 99,700 |
| 2018/02/08 | 5,000 | 5,120 | 5,000 | 5,080 | 85,600 |
| 2018/02/07 | 5,190 | 5,260 | 4,990 | 4,990 | 148,900 |
| 2018/02/06 | 5,180 | 5,280 | 4,905 | 5,010 | 226,300 |
| 2018/02/05 | 5,300 | 5,450 | 5,300 | 5,410 | 121,300 |
| 2018/02/02 | 5,420 | 5,510 | 5,290 | 5,450 | 229,700 |
| 2018/02/01 | 5,730 | 5,770 | 5,540 | 5,720 | 426,200 |
| 2018/01/31 | 5,180 | 5,230 | 5,100 | 5,130 | 132,300 |
| 2018/01/30 | 5,340 | 5,350 | 5,190 | 5,240 | 112,300 |
| 2018/01/29 | 5,240 | 5,350 | 5,210 | 5,330 | 73,000 |
| 2018/01/26 | 5,310 | 5,330 | 5,240 | 5,240 | 65,100 |
| 2018/01/25 | 5,350 | 5,400 | 5,250 | 5,280 | 163,900 |
| 2018/01/24 | 5,380 | 5,470 | 5,280 | 5,440 | 142,200 |
| 2018/01/23 | 5,520 | 5,550 | 5,400 | 5,430 | 139,600 |
| 2018/01/22 | 5,550 | 5,560 | 5,490 | 5,540 | 67,500 |
| 2018/01/19 | 5,550 | 5,600 | 5,490 | 5,580 | 107,100 |
| 2018/01/18 | 5,690 | 5,700 | 5,560 | 5,560 | 151,100 |
| 2018/01/17 | 5,850 | 5,880 | 5,580 | 5,750 | 253,900 |
| 2018/01/16 | 6,000 | 6,040 | 5,600 | 5,910 | 305,200 |
| 2018/01/15 | 5,400 | 5,420 | 5,350 | 5,360 | 31,200 |
| 2018/01/12 | 5,380 | 5,420 | 5,360 | 5,380 | 52,500 |
| 2018/01/11 | 5,310 | 5,400 | 5,280 | 5,360 | 83,700 |
| 2018/01/10 | 5,440 | 5,440 | 5,260 | 5,320 | 70,100 |
| 2018/01/09 | 5,530 | 5,530 | 5,410 | 5,450 | 55,300 |
| 2018/01/05 | 5,440 | 5,480 | 5,390 | 5,430 | 62,700 |
| 2018/01/04 | 5,380 | 5,410 | 5,300 | 5,360 | 45,100 |