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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,930 | 3,935 | 3,885 | 3,895 | 32,600 |
| 2019/12/27 | 3,900 | 3,975 | 3,895 | 3,960 | 48,400 |
| 2019/12/26 | 3,890 | 3,900 | 3,870 | 3,895 | 55,600 |
| 2019/12/25 | 3,970 | 3,970 | 3,875 | 3,880 | 44,400 |
| 2019/12/24 | 3,985 | 3,995 | 3,910 | 3,935 | 41,900 |
| 2019/12/23 | 3,995 | 3,995 | 3,945 | 3,955 | 19,800 |
| 2019/12/20 | 4,025 | 4,025 | 3,965 | 3,985 | 63,300 |
| 2019/12/19 | 4,070 | 4,070 | 3,990 | 4,000 | 46,000 |
| 2019/12/18 | 4,090 | 4,145 | 4,040 | 4,045 | 64,700 |
| 2019/12/17 | 4,100 | 4,105 | 4,040 | 4,090 | 76,800 |
| 2019/12/16 | 4,100 | 4,105 | 4,040 | 4,055 | 55,400 |
| 2019/12/13 | 4,180 | 4,190 | 4,085 | 4,100 | 65,800 |
| 2019/12/12 | 4,145 | 4,145 | 4,095 | 4,115 | 23,300 |
| 2019/12/11 | 4,135 | 4,145 | 4,070 | 4,105 | 44,400 |
| 2019/12/10 | 4,125 | 4,165 | 4,105 | 4,150 | 33,500 |
| 2019/12/09 | 4,200 | 4,200 | 4,095 | 4,115 | 47,600 |
| 2019/12/06 | 4,180 | 4,210 | 4,140 | 4,160 | 41,300 |
| 2019/12/05 | 4,150 | 4,205 | 4,115 | 4,175 | 54,900 |
| 2019/12/04 | 4,125 | 4,145 | 4,080 | 4,115 | 38,200 |
| 2019/12/03 | 4,130 | 4,135 | 4,080 | 4,135 | 44,200 |
| 2019/12/02 | 4,175 | 4,215 | 4,170 | 4,180 | 60,100 |
| 2019/11/29 | 4,100 | 4,130 | 4,055 | 4,105 | 48,700 |
| 2019/11/28 | 4,165 | 4,165 | 4,105 | 4,110 | 34,100 |
| 2019/11/27 | 4,115 | 4,155 | 4,115 | 4,145 | 44,400 |
| 2019/11/26 | 4,170 | 4,170 | 4,115 | 4,115 | 39,300 |
| 2019/11/25 | 4,160 | 4,195 | 4,125 | 4,130 | 33,700 |
| 2019/11/22 | 4,100 | 4,170 | 4,100 | 4,110 | 39,500 |
| 2019/11/21 | 4,100 | 4,140 | 4,050 | 4,100 | 73,100 |
| 2019/11/20 | 4,170 | 4,185 | 4,120 | 4,150 | 43,500 |
| 2019/11/19 | 4,195 | 4,205 | 4,160 | 4,180 | 46,600 |
| 2019/11/18 | 4,185 | 4,215 | 4,170 | 4,175 | 65,900 |
| 2019/11/15 | 4,155 | 4,185 | 4,125 | 4,185 | 79,600 |
| 2019/11/14 | 4,240 | 4,280 | 4,165 | 4,185 | 88,500 |
| 2019/11/13 | 4,265 | 4,280 | 4,235 | 4,245 | 54,500 |
| 2019/11/12 | 4,245 | 4,270 | 4,225 | 4,270 | 45,100 |
| 2019/11/11 | 4,255 | 4,280 | 4,190 | 4,235 | 64,300 |
| 2019/11/08 | 4,215 | 4,230 | 4,170 | 4,210 | 69,800 |
| 2019/11/07 | 4,180 | 4,190 | 4,120 | 4,165 | 33,500 |
| 2019/11/06 | 4,205 | 4,205 | 4,140 | 4,175 | 78,100 |
| 2019/11/05 | 4,170 | 4,335 | 4,130 | 4,265 | 113,600 |
| 2019/11/01 | 4,325 | 4,430 | 4,095 | 4,190 | 285,800 |
| 2019/10/31 | 4,095 | 4,095 | 4,005 | 4,045 | 80,600 |
| 2019/10/30 | 4,060 | 4,120 | 3,995 | 4,085 | 225,200 |
| 2019/10/29 | 4,080 | 4,100 | 4,035 | 4,080 | 59,500 |
| 2019/10/28 | 4,045 | 4,080 | 4,020 | 4,060 | 73,400 |
| 2019/10/25 | 4,005 | 4,050 | 3,960 | 4,050 | 58,800 |
| 2019/10/24 | 3,955 | 3,990 | 3,940 | 3,960 | 45,400 |
| 2019/10/23 | 3,945 | 3,950 | 3,880 | 3,935 | 56,700 |
| 2019/10/21 | 3,920 | 3,920 | 3,895 | 3,905 | 32,800 |
| 2019/10/18 | 3,890 | 3,930 | 3,880 | 3,905 | 49,800 |
| 2019/10/17 | 3,880 | 3,880 | 3,835 | 3,870 | 36,300 |
| 2019/10/16 | 3,865 | 3,925 | 3,830 | 3,885 | 57,200 |
| 2019/10/15 | 3,835 | 3,870 | 3,810 | 3,830 | 64,100 |
| 2019/10/11 | 3,760 | 3,775 | 3,695 | 3,765 | 41,700 |
| 2019/10/10 | 3,800 | 3,800 | 3,695 | 3,760 | 44,800 |
| 2019/10/09 | 3,705 | 3,765 | 3,705 | 3,765 | 48,600 |
| 2019/10/08 | 3,730 | 3,780 | 3,675 | 3,760 | 84,600 |
| 2019/10/07 | 3,695 | 3,715 | 3,665 | 3,710 | 52,800 |
| 2019/10/04 | 3,750 | 3,750 | 3,665 | 3,730 | 49,300 |
| 2019/10/03 | 3,705 | 3,755 | 3,695 | 3,750 | 55,300 |
| 2019/10/02 | 3,770 | 3,815 | 3,740 | 3,800 | 68,900 |
| 2019/10/01 | 3,810 | 3,820 | 3,775 | 3,790 | 44,800 |
| 2019/09/30 | 3,765 | 3,775 | 3,725 | 3,770 | 47,500 |
| 2019/09/27 | 3,885 | 3,885 | 3,770 | 3,825 | 81,100 |
| 2019/09/26 | 3,920 | 3,950 | 3,885 | 3,905 | 83,500 |
| 2019/09/25 | 3,875 | 3,930 | 3,870 | 3,895 | 89,700 |
| 2019/09/24 | 3,865 | 3,910 | 3,820 | 3,885 | 63,800 |
| 2019/09/20 | 3,780 | 3,885 | 3,730 | 3,865 | 91,200 |
| 2019/09/19 | 3,810 | 3,835 | 3,775 | 3,780 | 55,500 |
| 2019/09/18 | 3,800 | 3,815 | 3,760 | 3,800 | 61,200 |
| 2019/09/17 | 3,810 | 3,815 | 3,730 | 3,800 | 53,100 |
| 2019/09/13 | 3,810 | 3,825 | 3,770 | 3,805 | 90,800 |
| 2019/09/12 | 3,770 | 3,840 | 3,735 | 3,810 | 70,900 |
| 2019/09/11 | 3,665 | 3,705 | 3,640 | 3,705 | 64,000 |
| 2019/09/10 | 3,630 | 3,660 | 3,585 | 3,660 | 44,200 |
| 2019/09/09 | 3,590 | 3,630 | 3,575 | 3,630 | 26,100 |
| 2019/09/06 | 3,660 | 3,695 | 3,590 | 3,615 | 73,900 |
| 2019/09/05 | 3,575 | 3,660 | 3,575 | 3,640 | 100,500 |
| 2019/09/04 | 3,545 | 3,575 | 3,495 | 3,540 | 115,000 |
| 2019/09/03 | 3,505 | 3,565 | 3,495 | 3,535 | 60,100 |
| 2019/09/02 | 3,570 | 3,600 | 3,500 | 3,515 | 54,200 |
| 2019/08/30 | 3,530 | 3,580 | 3,500 | 3,545 | 45,200 |
| 2019/08/29 | 3,485 | 3,515 | 3,455 | 3,485 | 31,200 |
| 2019/08/28 | 3,565 | 3,565 | 3,475 | 3,485 | 26,800 |
| 2019/08/27 | 3,500 | 3,550 | 3,455 | 3,530 | 46,400 |
| 2019/08/26 | 3,460 | 3,505 | 3,435 | 3,460 | 58,600 |
| 2019/08/23 | 3,460 | 3,555 | 3,460 | 3,530 | 75,600 |
| 2019/08/22 | 3,555 | 3,560 | 3,435 | 3,475 | 82,100 |
| 2019/08/21 | 3,625 | 3,645 | 3,535 | 3,550 | 60,500 |
| 2019/08/20 | 3,675 | 3,710 | 3,635 | 3,680 | 54,500 |
| 2019/08/19 | 3,620 | 3,700 | 3,600 | 3,645 | 63,000 |
| 2019/08/16 | 3,560 | 3,650 | 3,550 | 3,600 | 87,100 |
| 2019/08/15 | 3,480 | 3,630 | 3,455 | 3,575 | 134,000 |
| 2019/08/14 | 3,480 | 3,590 | 3,470 | 3,550 | 127,300 |
| 2019/08/13 | 3,335 | 3,445 | 3,315 | 3,410 | 96,700 |
| 2019/08/09 | 3,445 | 3,460 | 3,370 | 3,380 | 61,500 |
| 2019/08/08 | 3,395 | 3,455 | 3,375 | 3,400 | 71,000 |
| 2019/08/07 | 3,345 | 3,415 | 3,330 | 3,360 | 94,100 |
| 2019/08/06 | 3,240 | 3,365 | 3,205 | 3,355 | 139,600 |
| 2019/08/05 | 3,455 | 3,455 | 3,290 | 3,345 | 106,500 |
| 2019/08/02 | 3,680 | 3,680 | 3,480 | 3,490 | 145,000 |
| 2019/08/01 | 3,615 | 3,740 | 3,610 | 3,695 | 219,600 |
| 2019/07/31 | 4,010 | 4,060 | 3,985 | 4,015 | 63,800 |
| 2019/07/30 | 4,040 | 4,105 | 4,040 | 4,080 | 63,400 |
| 2019/07/29 | 4,020 | 4,060 | 3,985 | 4,000 | 36,400 |
| 2019/07/26 | 4,020 | 4,080 | 4,020 | 4,045 | 46,700 |
| 2019/07/25 | 4,060 | 4,085 | 4,045 | 4,060 | 30,000 |
| 2019/07/24 | 3,990 | 4,015 | 3,980 | 4,010 | 28,500 |
| 2019/07/23 | 3,895 | 4,010 | 3,880 | 3,990 | 42,900 |
| 2019/07/22 | 3,865 | 3,895 | 3,860 | 3,895 | 37,300 |
| 2019/07/19 | 3,800 | 3,885 | 3,750 | 3,860 | 39,400 |
| 2019/07/18 | 3,930 | 3,930 | 3,795 | 3,805 | 53,300 |
| 2019/07/17 | 3,965 | 3,980 | 3,930 | 3,950 | 29,700 |
| 2019/07/16 | 4,020 | 4,070 | 3,995 | 3,995 | 25,600 |
| 2019/07/12 | 4,065 | 4,075 | 4,020 | 4,020 | 31,200 |
| 2019/07/11 | 4,040 | 4,070 | 4,020 | 4,060 | 29,700 |
| 2019/07/10 | 3,965 | 4,090 | 3,955 | 4,040 | 75,000 |
| 2019/07/09 | 4,090 | 4,120 | 3,985 | 4,010 | 80,900 |
| 2019/07/08 | 4,020 | 4,085 | 4,020 | 4,045 | 61,700 |
| 2019/07/05 | 4,055 | 4,080 | 4,030 | 4,055 | 38,400 |
| 2019/07/04 | 4,050 | 4,100 | 4,010 | 4,030 | 33,800 |
| 2019/07/03 | 3,985 | 4,085 | 3,970 | 4,020 | 74,800 |
| 2019/07/02 | 3,870 | 4,020 | 3,870 | 4,015 | 76,900 |
| 2019/07/01 | 3,905 | 3,930 | 3,835 | 3,885 | 125,300 |
| 2019/06/28 | 3,805 | 3,880 | 3,800 | 3,835 | 46,200 |
| 2019/06/27 | 3,775 | 3,870 | 3,775 | 3,865 | 53,200 |
| 2019/06/26 | 3,795 | 3,845 | 3,765 | 3,800 | 48,600 |
| 2019/06/25 | 3,865 | 3,915 | 3,820 | 3,830 | 48,700 |
| 2019/06/24 | 3,805 | 3,855 | 3,750 | 3,850 | 45,200 |
| 2019/06/21 | 3,880 | 3,880 | 3,785 | 3,810 | 47,300 |
| 2019/06/20 | 3,855 | 3,890 | 3,835 | 3,890 | 31,200 |
| 2019/06/19 | 3,865 | 3,890 | 3,825 | 3,855 | 42,700 |
| 2019/06/18 | 3,835 | 3,910 | 3,820 | 3,850 | 49,500 |
| 2019/06/17 | 3,845 | 3,875 | 3,790 | 3,790 | 41,300 |
| 2019/06/14 | 3,840 | 3,890 | 3,780 | 3,880 | 59,100 |
| 2019/06/13 | 3,895 | 3,910 | 3,825 | 3,840 | 41,600 |
| 2019/06/12 | 3,955 | 3,975 | 3,925 | 3,935 | 30,100 |
| 2019/06/11 | 3,960 | 3,975 | 3,920 | 3,970 | 54,800 |
| 2019/06/10 | 3,965 | 3,985 | 3,910 | 3,980 | 29,900 |
| 2019/06/07 | 3,880 | 3,935 | 3,860 | 3,910 | 26,200 |
| 2019/06/06 | 3,860 | 3,940 | 3,855 | 3,900 | 42,500 |
| 2019/06/05 | 3,960 | 3,960 | 3,875 | 3,900 | 41,700 |
| 2019/06/04 | 3,845 | 3,875 | 3,770 | 3,850 | 52,100 |
| 2019/06/03 | 3,895 | 3,935 | 3,825 | 3,850 | 45,800 |
| 2019/05/31 | 3,965 | 4,005 | 3,945 | 3,965 | 55,500 |
| 2019/05/30 | 3,930 | 3,960 | 3,910 | 3,940 | 35,000 |
| 2019/05/29 | 3,980 | 4,020 | 3,910 | 3,985 | 59,500 |
| 2019/05/28 | 3,990 | 4,030 | 3,970 | 3,990 | 75,200 |
| 2019/05/27 | 3,985 | 4,035 | 3,975 | 4,015 | 61,200 |
| 2019/05/24 | 3,870 | 3,960 | 3,805 | 3,930 | 116,500 |
| 2019/05/23 | 3,870 | 4,020 | 3,860 | 3,925 | 182,200 |
| 2019/05/22 | 3,810 | 3,885 | 3,775 | 3,850 | 70,700 |
| 2019/05/21 | 3,790 | 3,825 | 3,765 | 3,780 | 55,900 |
| 2019/05/20 | 3,875 | 3,900 | 3,785 | 3,825 | 47,400 |
| 2019/05/17 | 3,780 | 3,865 | 3,725 | 3,835 | 76,600 |
| 2019/05/16 | 3,790 | 3,790 | 3,680 | 3,750 | 85,200 |
| 2019/05/15 | 3,900 | 3,900 | 3,765 | 3,815 | 75,700 |
| 2019/05/14 | 3,870 | 3,895 | 3,755 | 3,865 | 114,500 |
| 2019/05/13 | 3,905 | 3,980 | 3,775 | 3,935 | 194,900 |
| 2019/05/10 | 4,090 | 4,225 | 4,040 | 4,115 | 166,500 |
| 2019/05/09 | 4,010 | 4,030 | 3,950 | 3,970 | 74,800 |
| 2019/05/08 | 4,090 | 4,100 | 4,045 | 4,055 | 54,600 |
| 2019/05/07 | 4,235 | 4,240 | 4,120 | 4,125 | 51,100 |
| 2019/04/26 | 4,245 | 4,280 | 4,200 | 4,260 | 26,400 |
| 2019/04/25 | 4,260 | 4,310 | 4,260 | 4,300 | 33,500 |
| 2019/04/24 | 4,290 | 4,300 | 4,235 | 4,235 | 36,000 |
| 2019/04/23 | 4,375 | 4,375 | 4,260 | 4,300 | 46,100 |
| 2019/04/22 | 4,350 | 4,350 | 4,295 | 4,325 | 38,000 |
| 2019/04/19 | 4,425 | 4,425 | 4,335 | 4,355 | 35,200 |
| 2019/04/18 | 4,500 | 4,500 | 4,345 | 4,355 | 50,400 |
| 2019/04/17 | 4,535 | 4,535 | 4,445 | 4,500 | 53,700 |
| 2019/04/16 | 4,505 | 4,545 | 4,485 | 4,535 | 39,900 |
| 2019/04/15 | 4,460 | 4,530 | 4,460 | 4,505 | 37,300 |
| 2019/04/12 | 4,465 | 4,465 | 4,385 | 4,410 | 49,100 |
| 2019/04/11 | 4,485 | 4,495 | 4,460 | 4,495 | 17,400 |
| 2019/04/10 | 4,495 | 4,500 | 4,470 | 4,485 | 36,700 |
| 2019/04/09 | 4,545 | 4,585 | 4,490 | 4,585 | 39,000 |
| 2019/04/08 | 4,540 | 4,570 | 4,485 | 4,515 | 39,600 |
| 2019/04/05 | 4,575 | 4,615 | 4,535 | 4,600 | 48,300 |
| 2019/04/04 | 4,490 | 4,610 | 4,465 | 4,580 | 66,500 |
| 2019/04/03 | 4,435 | 4,455 | 4,375 | 4,450 | 57,900 |
| 2019/04/02 | 4,490 | 4,495 | 4,395 | 4,410 | 60,300 |
| 2019/04/01 | 4,520 | 4,530 | 4,470 | 4,490 | 83,700 |
| 2019/03/29 | 4,440 | 4,440 | 4,385 | 4,400 | 43,100 |
| 2019/03/28 | 4,430 | 4,440 | 4,335 | 4,405 | 66,600 |
| 2019/03/27 | 4,545 | 4,545 | 4,480 | 4,525 | 46,000 |
| 2019/03/26 | 4,460 | 4,560 | 4,460 | 4,550 | 83,900 |
| 2019/03/25 | 4,455 | 4,460 | 4,320 | 4,455 | 101,500 |
| 2019/03/22 | 4,510 | 4,580 | 4,475 | 4,580 | 115,100 |
| 2019/03/20 | 4,410 | 4,460 | 4,360 | 4,445 | 84,500 |
| 2019/03/19 | 4,530 | 4,535 | 4,405 | 4,465 | 78,300 |
| 2019/03/18 | 4,500 | 4,510 | 4,440 | 4,505 | 196,800 |
| 2019/03/15 | 4,365 | 4,410 | 4,345 | 4,395 | 74,900 |
| 2019/03/14 | 4,440 | 4,440 | 4,330 | 4,340 | 85,200 |
| 2019/03/13 | 4,440 | 4,440 | 4,280 | 4,405 | 264,700 |
| 2019/03/12 | 4,480 | 4,540 | 4,450 | 4,525 | 132,000 |
| 2019/03/11 | 4,395 | 4,450 | 4,375 | 4,410 | 68,300 |
| 2019/03/08 | 4,460 | 4,470 | 4,370 | 4,385 | 80,900 |
| 2019/03/07 | 4,505 | 4,520 | 4,480 | 4,500 | 65,800 |
| 2019/03/06 | 4,550 | 4,550 | 4,510 | 4,540 | 39,000 |
| 2019/03/05 | 4,525 | 4,550 | 4,485 | 4,550 | 42,300 |
| 2019/03/04 | 4,530 | 4,560 | 4,515 | 4,530 | 42,700 |
| 2019/03/01 | 4,545 | 4,585 | 4,515 | 4,520 | 38,100 |
| 2019/02/28 | 4,570 | 4,580 | 4,480 | 4,510 | 113,000 |
| 2019/02/27 | 4,620 | 4,655 | 4,550 | 4,605 | 112,800 |
| 2019/02/26 | 4,650 | 4,690 | 4,605 | 4,630 | 77,300 |
| 2019/02/25 | 4,650 | 4,705 | 4,645 | 4,700 | 65,700 |
| 2019/02/22 | 4,610 | 4,670 | 4,605 | 4,625 | 89,100 |
| 2019/02/21 | 4,650 | 4,710 | 4,620 | 4,695 | 84,300 |
| 2019/02/20 | 4,660 | 4,725 | 4,630 | 4,700 | 105,600 |
| 2019/02/19 | 4,735 | 4,735 | 4,655 | 4,695 | 83,500 |
| 2019/02/18 | 4,750 | 4,750 | 4,690 | 4,745 | 51,200 |
| 2019/02/15 | 4,650 | 4,735 | 4,625 | 4,680 | 51,700 |
| 2019/02/14 | 4,735 | 4,745 | 4,680 | 4,715 | 60,700 |
| 2019/02/13 | 4,695 | 4,745 | 4,665 | 4,735 | 77,700 |
| 2019/02/12 | 4,660 | 4,770 | 4,660 | 4,720 | 89,900 |
| 2019/02/08 | 4,595 | 4,645 | 4,550 | 4,615 | 60,700 |
| 2019/02/07 | 4,695 | 4,735 | 4,630 | 4,645 | 73,000 |
| 2019/02/06 | 4,705 | 4,730 | 4,610 | 4,650 | 85,200 |
| 2019/02/05 | 4,675 | 4,735 | 4,565 | 4,700 | 87,100 |
| 2019/02/04 | 4,685 | 4,750 | 4,650 | 4,670 | 98,300 |
| 2019/02/01 | 4,630 | 4,785 | 4,510 | 4,730 | 252,100 |
| 2019/01/31 | 4,285 | 4,290 | 4,200 | 4,220 | 82,800 |
| 2019/01/30 | 4,255 | 4,280 | 4,180 | 4,180 | 94,000 |
| 2019/01/29 | 4,195 | 4,295 | 4,155 | 4,275 | 81,500 |
| 2019/01/28 | 4,190 | 4,270 | 4,170 | 4,260 | 49,900 |
| 2019/01/25 | 4,130 | 4,190 | 4,130 | 4,155 | 50,100 |
| 2019/01/24 | 4,055 | 4,150 | 4,030 | 4,150 | 37,800 |
| 2019/01/23 | 3,955 | 4,120 | 3,910 | 4,065 | 138,600 |
| 2019/01/22 | 4,060 | 4,095 | 4,020 | 4,045 | 102,700 |
| 2019/01/21 | 4,055 | 4,115 | 4,035 | 4,060 | 47,500 |
| 2019/01/18 | 3,935 | 4,045 | 3,935 | 4,020 | 64,500 |
| 2019/01/17 | 4,015 | 4,100 | 3,995 | 4,030 | 50,100 |
| 2019/01/16 | 4,000 | 4,045 | 3,945 | 4,025 | 126,800 |
| 2019/01/15 | 3,965 | 4,035 | 3,885 | 3,990 | 205,900 |
| 2019/01/11 | 4,140 | 4,185 | 4,045 | 4,060 | 117,100 |
| 2019/01/10 | 3,940 | 4,025 | 3,905 | 4,015 | 70,100 |
| 2019/01/09 | 4,040 | 4,055 | 3,960 | 3,995 | 84,200 |
| 2019/01/08 | 3,990 | 4,065 | 3,975 | 3,990 | 82,000 |
| 2019/01/07 | 4,005 | 4,055 | 3,955 | 4,015 | 76,200 |
| 2019/01/04 | 3,900 | 3,910 | 3,795 | 3,835 | 101,300 |