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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,615 | 3,675 | 3,615 | 3,640 | 22,700 |
| 2020/12/29 | 3,645 | 3,670 | 3,630 | 3,670 | 31,100 |
| 2020/12/28 | 3,640 | 3,690 | 3,610 | 3,630 | 30,400 |
| 2020/12/25 | 3,670 | 3,690 | 3,605 | 3,635 | 59,200 |
| 2020/12/24 | 3,670 | 3,700 | 3,660 | 3,670 | 39,800 |
| 2020/12/23 | 3,670 | 3,680 | 3,630 | 3,665 | 18,500 |
| 2020/12/22 | 3,675 | 3,705 | 3,655 | 3,670 | 31,600 |
| 2020/12/21 | 3,735 | 3,750 | 3,700 | 3,735 | 52,500 |
| 2020/12/18 | 3,770 | 3,795 | 3,675 | 3,735 | 55,300 |
| 2020/12/17 | 3,810 | 3,830 | 3,740 | 3,800 | 36,800 |
| 2020/12/16 | 3,820 | 3,835 | 3,790 | 3,805 | 30,600 |
| 2020/12/15 | 3,770 | 3,815 | 3,770 | 3,770 | 26,100 |
| 2020/12/14 | 3,820 | 3,850 | 3,790 | 3,790 | 25,100 |
| 2020/12/11 | 3,815 | 3,815 | 3,745 | 3,805 | 19,900 |
| 2020/12/10 | 3,820 | 3,820 | 3,785 | 3,795 | 23,900 |
| 2020/12/09 | 3,770 | 3,820 | 3,725 | 3,820 | 51,300 |
| 2020/12/08 | 3,735 | 3,810 | 3,730 | 3,780 | 56,100 |
| 2020/12/07 | 3,775 | 3,790 | 3,700 | 3,735 | 37,800 |
| 2020/12/04 | 3,785 | 3,790 | 3,715 | 3,775 | 48,500 |
| 2020/12/03 | 3,785 | 3,865 | 3,765 | 3,810 | 48,700 |
| 2020/12/02 | 3,745 | 3,815 | 3,745 | 3,785 | 61,000 |
| 2020/12/01 | 3,640 | 3,755 | 3,640 | 3,745 | 37,800 |
| 2020/11/30 | 3,760 | 3,765 | 3,630 | 3,630 | 60,300 |
| 2020/11/27 | 3,670 | 3,770 | 3,630 | 3,730 | 75,000 |
| 2020/11/26 | 3,620 | 3,670 | 3,595 | 3,640 | 48,200 |
| 2020/11/25 | 3,685 | 3,725 | 3,620 | 3,620 | 87,500 |
| 2020/11/24 | 3,565 | 3,635 | 3,540 | 3,615 | 86,700 |
| 2020/11/20 | 3,440 | 3,500 | 3,430 | 3,495 | 89,400 |
| 2020/11/19 | 3,450 | 3,465 | 3,395 | 3,450 | 86,200 |
| 2020/11/18 | 3,470 | 3,475 | 3,405 | 3,435 | 133,200 |
| 2020/11/17 | 3,635 | 3,635 | 3,445 | 3,490 | 143,700 |
| 2020/11/16 | 3,620 | 3,620 | 3,555 | 3,590 | 117,700 |
| 2020/11/13 | 3,745 | 3,745 | 3,670 | 3,685 | 71,800 |
| 2020/11/12 | 3,750 | 3,800 | 3,685 | 3,745 | 57,400 |
| 2020/11/11 | 3,805 | 3,860 | 3,765 | 3,820 | 112,500 |
| 2020/11/10 | 3,705 | 3,805 | 3,660 | 3,700 | 159,300 |
| 2020/11/09 | 3,670 | 3,715 | 3,635 | 3,655 | 70,800 |
| 2020/11/06 | 3,660 | 3,715 | 3,640 | 3,670 | 64,300 |
| 2020/11/05 | 3,570 | 3,670 | 3,570 | 3,660 | 145,000 |
| 2020/11/04 | 3,625 | 3,625 | 3,555 | 3,570 | 103,200 |
| 2020/11/02 | 3,930 | 3,930 | 3,595 | 3,620 | 160,100 |
| 2020/10/30 | 3,940 | 3,970 | 3,915 | 3,945 | 74,600 |
| 2020/10/29 | 3,950 | 3,975 | 3,895 | 3,965 | 43,700 |
| 2020/10/28 | 3,945 | 4,000 | 3,910 | 3,985 | 69,600 |
| 2020/10/27 | 3,950 | 3,950 | 3,860 | 3,915 | 32,900 |
| 2020/10/26 | 3,905 | 4,035 | 3,900 | 3,990 | 97,400 |
| 2020/10/23 | 3,795 | 3,860 | 3,765 | 3,835 | 52,600 |
| 2020/10/22 | 3,795 | 3,825 | 3,755 | 3,765 | 36,100 |
| 2020/10/21 | 3,730 | 3,800 | 3,725 | 3,795 | 33,100 |
| 2020/10/20 | 3,735 | 3,770 | 3,735 | 3,745 | 30,100 |
| 2020/10/19 | 3,745 | 3,805 | 3,740 | 3,780 | 28,100 |
| 2020/10/16 | 3,730 | 3,765 | 3,725 | 3,750 | 36,300 |
| 2020/10/15 | 3,780 | 3,800 | 3,740 | 3,755 | 40,200 |
| 2020/10/14 | 3,810 | 3,845 | 3,800 | 3,800 | 20,400 |
| 2020/10/13 | 3,820 | 3,860 | 3,815 | 3,815 | 37,800 |
| 2020/10/12 | 3,815 | 3,835 | 3,800 | 3,815 | 18,200 |
| 2020/10/09 | 3,815 | 3,845 | 3,785 | 3,835 | 66,100 |
| 2020/10/08 | 3,855 | 3,870 | 3,805 | 3,820 | 98,900 |
| 2020/10/07 | 3,850 | 3,885 | 3,815 | 3,855 | 86,800 |
| 2020/10/06 | 4,045 | 4,045 | 3,925 | 3,940 | 79,000 |
| 2020/10/05 | 4,030 | 4,060 | 4,000 | 4,045 | 64,000 |
| 2020/10/02 | 4,025 | 4,055 | 3,980 | 4,010 | 78,800 |
| 2020/09/30 | 4,195 | 4,195 | 4,080 | 4,095 | 54,900 |
| 2020/09/29 | 4,120 | 4,165 | 4,090 | 4,125 | 45,200 |
| 2020/09/28 | 4,130 | 4,200 | 4,095 | 4,190 | 84,300 |
| 2020/09/25 | 4,065 | 4,110 | 4,055 | 4,080 | 39,600 |
| 2020/09/24 | 4,010 | 4,045 | 3,990 | 4,000 | 47,300 |
| 2020/09/23 | 4,020 | 4,040 | 3,965 | 3,980 | 63,300 |
| 2020/09/18 | 4,070 | 4,105 | 4,060 | 4,090 | 46,300 |
| 2020/09/17 | 4,040 | 4,090 | 4,020 | 4,070 | 43,100 |
| 2020/09/16 | 4,040 | 4,105 | 4,025 | 4,045 | 46,000 |
| 2020/09/15 | 4,065 | 4,070 | 4,000 | 4,040 | 41,400 |
| 2020/09/14 | 3,995 | 4,075 | 3,995 | 4,065 | 39,800 |
| 2020/09/11 | 3,865 | 3,965 | 3,855 | 3,945 | 86,700 |
| 2020/09/10 | 3,865 | 3,910 | 3,850 | 3,870 | 68,800 |
| 2020/09/09 | 3,830 | 3,890 | 3,820 | 3,860 | 70,300 |
| 2020/09/08 | 3,850 | 3,885 | 3,820 | 3,880 | 59,700 |
| 2020/09/07 | 3,860 | 3,895 | 3,840 | 3,870 | 50,900 |
| 2020/09/04 | 3,880 | 3,890 | 3,865 | 3,885 | 27,000 |
| 2020/09/03 | 3,945 | 3,970 | 3,905 | 3,950 | 53,300 |
| 2020/09/02 | 3,915 | 3,920 | 3,845 | 3,890 | 34,500 |
| 2020/09/01 | 3,930 | 3,955 | 3,825 | 3,920 | 59,700 |
| 2020/08/31 | 3,970 | 4,070 | 3,970 | 3,995 | 35,300 |
| 2020/08/28 | 3,975 | 4,005 | 3,905 | 3,960 | 79,800 |
| 2020/08/27 | 3,980 | 4,030 | 3,955 | 4,015 | 60,400 |
| 2020/08/26 | 3,935 | 3,960 | 3,890 | 3,960 | 50,500 |
| 2020/08/25 | 3,980 | 3,980 | 3,915 | 3,935 | 52,200 |
| 2020/08/24 | 3,960 | 3,960 | 3,840 | 3,920 | 68,800 |
| 2020/08/21 | 3,840 | 3,885 | 3,795 | 3,835 | 64,500 |
| 2020/08/20 | 3,880 | 3,900 | 3,820 | 3,855 | 65,400 |
| 2020/08/19 | 3,915 | 3,950 | 3,900 | 3,925 | 45,600 |
| 2020/08/18 | 3,940 | 3,980 | 3,900 | 3,920 | 47,500 |
| 2020/08/17 | 3,950 | 3,985 | 3,920 | 3,940 | 57,000 |
| 2020/08/14 | 4,025 | 4,055 | 3,945 | 3,990 | 61,800 |
| 2020/08/13 | 3,990 | 4,025 | 3,945 | 4,025 | 65,400 |
| 2020/08/12 | 3,925 | 4,000 | 3,925 | 3,990 | 54,000 |
| 2020/08/11 | 3,930 | 3,950 | 3,895 | 3,915 | 54,100 |
| 2020/08/07 | 3,915 | 3,985 | 3,880 | 3,935 | 54,000 |
| 2020/08/06 | 3,910 | 3,985 | 3,880 | 3,920 | 31,200 |
| 2020/08/05 | 3,935 | 3,965 | 3,905 | 3,915 | 41,100 |
| 2020/08/04 | 3,940 | 4,045 | 3,940 | 3,980 | 36,700 |
| 2020/08/03 | 3,940 | 4,150 | 3,920 | 3,940 | 75,500 |
| 2020/07/31 | 3,995 | 4,010 | 3,880 | 3,920 | 55,500 |
| 2020/07/30 | 4,035 | 4,080 | 3,995 | 4,010 | 26,100 |
| 2020/07/29 | 4,080 | 4,080 | 4,000 | 4,015 | 33,300 |
| 2020/07/28 | 4,180 | 4,220 | 4,065 | 4,085 | 36,700 |
| 2020/07/27 | 4,060 | 4,175 | 4,045 | 4,160 | 34,100 |
| 2020/07/22 | 4,120 | 4,175 | 4,080 | 4,130 | 40,600 |
| 2020/07/21 | 4,205 | 4,220 | 4,100 | 4,125 | 74,300 |
| 2020/07/20 | 4,195 | 4,240 | 4,145 | 4,240 | 33,900 |
| 2020/07/17 | 4,165 | 4,265 | 4,165 | 4,195 | 49,600 |
| 2020/07/16 | 4,205 | 4,275 | 4,205 | 4,235 | 40,200 |
| 2020/07/15 | 4,180 | 4,250 | 4,175 | 4,205 | 39,300 |
| 2020/07/14 | 4,125 | 4,210 | 4,125 | 4,170 | 36,300 |
| 2020/07/13 | 4,120 | 4,180 | 4,100 | 4,170 | 41,200 |
| 2020/07/10 | 4,125 | 4,125 | 4,020 | 4,020 | 30,700 |
| 2020/07/09 | 4,160 | 4,160 | 4,055 | 4,135 | 47,300 |
| 2020/07/08 | 4,125 | 4,195 | 4,095 | 4,110 | 36,300 |
| 2020/07/07 | 4,185 | 4,190 | 4,120 | 4,145 | 25,900 |
| 2020/07/06 | 4,100 | 4,205 | 4,100 | 4,180 | 44,800 |
| 2020/07/03 | 4,045 | 4,110 | 4,035 | 4,100 | 26,500 |
| 2020/07/02 | 4,065 | 4,065 | 3,975 | 4,025 | 40,600 |
| 2020/07/01 | 4,035 | 4,155 | 4,035 | 4,045 | 53,700 |
| 2020/06/30 | 4,075 | 4,125 | 4,060 | 4,060 | 44,100 |
| 2020/06/29 | 4,020 | 4,025 | 3,955 | 3,960 | 57,700 |
| 2020/06/26 | 4,125 | 4,130 | 4,070 | 4,085 | 55,000 |
| 2020/06/25 | 4,070 | 4,090 | 4,030 | 4,060 | 48,500 |
| 2020/06/24 | 4,200 | 4,200 | 4,100 | 4,120 | 34,400 |
| 2020/06/23 | 4,175 | 4,235 | 4,125 | 4,180 | 56,500 |
| 2020/06/22 | 4,085 | 4,125 | 4,050 | 4,105 | 53,100 |
| 2020/06/19 | 4,160 | 4,170 | 4,080 | 4,140 | 75,300 |
| 2020/06/18 | 4,175 | 4,260 | 4,145 | 4,200 | 58,200 |
| 2020/06/17 | 4,185 | 4,280 | 4,170 | 4,205 | 97,700 |
| 2020/06/16 | 4,065 | 4,240 | 4,060 | 4,200 | 108,600 |
| 2020/06/15 | 4,115 | 4,235 | 4,065 | 4,065 | 76,700 |
| 2020/06/12 | 4,050 | 4,150 | 4,015 | 4,115 | 71,400 |
| 2020/06/11 | 4,300 | 4,300 | 4,120 | 4,120 | 70,500 |
| 2020/06/10 | 4,075 | 4,340 | 4,055 | 4,300 | 220,000 |
| 2020/06/09 | 4,100 | 4,130 | 4,015 | 4,060 | 127,900 |
| 2020/06/08 | 3,975 | 3,990 | 3,910 | 3,960 | 53,600 |
| 2020/06/05 | 3,920 | 3,990 | 3,875 | 3,990 | 82,100 |
| 2020/06/04 | 4,060 | 4,105 | 3,855 | 3,920 | 131,600 |
| 2020/06/03 | 4,085 | 4,110 | 4,055 | 4,080 | 58,600 |
| 2020/06/02 | 4,055 | 4,090 | 4,020 | 4,085 | 66,800 |
| 2020/06/01 | 4,010 | 4,035 | 3,960 | 3,965 | 43,600 |
| 2020/05/29 | 3,965 | 4,045 | 3,950 | 4,020 | 83,500 |
| 2020/05/28 | 4,030 | 4,030 | 3,915 | 4,000 | 74,400 |
| 2020/05/27 | 4,000 | 4,055 | 3,980 | 3,995 | 44,100 |
| 2020/05/26 | 3,960 | 4,065 | 3,960 | 4,040 | 78,000 |
| 2020/05/25 | 3,870 | 3,965 | 3,870 | 3,960 | 85,300 |
| 2020/05/22 | 3,800 | 3,865 | 3,780 | 3,840 | 111,900 |
| 2020/05/21 | 3,720 | 3,840 | 3,720 | 3,830 | 89,300 |
| 2020/05/20 | 3,650 | 3,755 | 3,640 | 3,720 | 83,000 |
| 2020/05/19 | 3,550 | 3,675 | 3,550 | 3,655 | 82,000 |
| 2020/05/18 | 3,465 | 3,525 | 3,450 | 3,500 | 31,300 |
| 2020/05/15 | 3,470 | 3,510 | 3,400 | 3,445 | 71,200 |
| 2020/05/14 | 3,595 | 3,595 | 3,480 | 3,480 | 31,000 |
| 2020/05/13 | 3,465 | 3,640 | 3,455 | 3,605 | 53,400 |
| 2020/05/12 | 3,600 | 3,610 | 3,420 | 3,535 | 104,900 |
| 2020/05/11 | 3,620 | 3,705 | 3,430 | 3,565 | 240,800 |
| 2020/05/08 | 3,315 | 3,315 | 3,225 | 3,270 | 57,900 |
| 2020/05/07 | 3,330 | 3,350 | 3,225 | 3,245 | 66,400 |
| 2020/05/01 | 3,250 | 3,305 | 3,175 | 3,290 | 65,200 |
| 2020/04/30 | 3,320 | 3,320 | 3,230 | 3,250 | 60,700 |
| 2020/04/28 | 3,270 | 3,280 | 3,205 | 3,250 | 44,000 |
| 2020/04/27 | 3,230 | 3,285 | 3,215 | 3,270 | 35,700 |
| 2020/04/24 | 3,225 | 3,225 | 3,155 | 3,200 | 24,200 |
| 2020/04/23 | 3,140 | 3,220 | 3,135 | 3,220 | 29,100 |
| 2020/04/22 | 3,155 | 3,160 | 3,090 | 3,120 | 32,600 |
| 2020/04/21 | 3,225 | 3,255 | 3,165 | 3,190 | 26,700 |
| 2020/04/20 | 3,250 | 3,305 | 3,235 | 3,270 | 24,500 |
| 2020/04/17 | 3,320 | 3,400 | 3,275 | 3,295 | 50,000 |
| 2020/04/16 | 3,100 | 3,295 | 3,075 | 3,285 | 66,600 |
| 2020/04/15 | 3,155 | 3,165 | 3,080 | 3,110 | 69,300 |
| 2020/04/14 | 3,155 | 3,180 | 3,095 | 3,170 | 32,100 |
| 2020/04/13 | 3,180 | 3,195 | 3,095 | 3,100 | 36,400 |
| 2020/04/10 | 3,155 | 3,260 | 3,100 | 3,250 | 44,400 |
| 2020/04/09 | 3,140 | 3,195 | 3,125 | 3,180 | 35,300 |
| 2020/04/08 | 3,205 | 3,240 | 3,150 | 3,185 | 49,200 |
| 2020/04/07 | 3,145 | 3,220 | 3,100 | 3,205 | 52,600 |
| 2020/04/06 | 2,950 | 3,110 | 2,935 | 3,075 | 51,700 |
| 2020/04/03 | 2,999 | 3,040 | 2,935 | 2,974 | 69,200 |
| 2020/04/02 | 2,970 | 2,976 | 2,891 | 2,950 | 53,000 |
| 2020/04/01 | 3,150 | 3,195 | 3,005 | 3,040 | 45,800 |
| 2020/03/31 | 3,245 | 3,265 | 3,100 | 3,150 | 57,200 |
| 2020/03/30 | 3,175 | 3,260 | 3,100 | 3,235 | 87,800 |
| 2020/03/27 | 3,100 | 3,275 | 3,035 | 3,275 | 112,200 |
| 2020/03/26 | 3,080 | 3,120 | 2,953 | 3,075 | 80,700 |
| 2020/03/25 | 3,090 | 3,120 | 2,968 | 3,090 | 141,000 |
| 2020/03/24 | 2,643 | 2,940 | 2,619 | 2,919 | 149,600 |
| 2020/03/23 | 2,479 | 2,668 | 2,458 | 2,643 | 181,500 |
| 2020/03/19 | 2,494 | 2,506 | 2,321 | 2,383 | 156,500 |
| 2020/03/18 | 2,741 | 2,743 | 2,469 | 2,469 | 188,800 |
| 2020/03/17 | 2,666 | 2,834 | 2,578 | 2,743 | 153,500 |
| 2020/03/16 | 2,795 | 2,842 | 2,638 | 2,706 | 193,800 |
| 2020/03/13 | 2,800 | 2,879 | 2,676 | 2,793 | 165,700 |
| 2020/03/12 | 3,120 | 3,150 | 3,005 | 3,060 | 114,300 |
| 2020/03/11 | 3,230 | 3,310 | 3,190 | 3,190 | 64,100 |
| 2020/03/10 | 3,160 | 3,245 | 3,040 | 3,235 | 84,500 |
| 2020/03/09 | 3,330 | 3,365 | 3,205 | 3,225 | 79,200 |
| 2020/03/06 | 3,455 | 3,470 | 3,410 | 3,430 | 123,700 |
| 2020/03/05 | 3,505 | 3,595 | 3,495 | 3,525 | 102,900 |
| 2020/03/04 | 3,450 | 3,580 | 3,440 | 3,505 | 65,500 |
| 2020/03/03 | 3,540 | 3,585 | 3,485 | 3,515 | 116,500 |
| 2020/03/02 | 3,420 | 3,580 | 3,400 | 3,540 | 76,200 |
| 2020/02/28 | 3,495 | 3,505 | 3,425 | 3,455 | 120,000 |
| 2020/02/27 | 3,565 | 3,570 | 3,475 | 3,495 | 64,200 |
| 2020/02/26 | 3,600 | 3,620 | 3,520 | 3,590 | 74,300 |
| 2020/02/25 | 3,620 | 3,710 | 3,610 | 3,630 | 56,500 |
| 2020/02/21 | 3,700 | 3,840 | 3,700 | 3,810 | 50,200 |
| 2020/02/20 | 3,735 | 3,735 | 3,690 | 3,730 | 51,500 |
| 2020/02/19 | 3,760 | 3,775 | 3,735 | 3,735 | 35,700 |
| 2020/02/18 | 3,805 | 3,825 | 3,745 | 3,760 | 50,800 |
| 2020/02/17 | 3,920 | 3,925 | 3,835 | 3,840 | 51,900 |
| 2020/02/14 | 3,890 | 3,970 | 3,855 | 3,955 | 45,300 |
| 2020/02/13 | 3,885 | 3,965 | 3,855 | 3,905 | 61,600 |
| 2020/02/12 | 3,915 | 3,915 | 3,855 | 3,890 | 35,000 |
| 2020/02/10 | 3,875 | 3,935 | 3,865 | 3,890 | 29,200 |
| 2020/02/07 | 3,965 | 3,970 | 3,875 | 3,935 | 59,300 |
| 2020/02/06 | 3,890 | 3,995 | 3,890 | 3,980 | 104,500 |
| 2020/02/05 | 3,770 | 3,905 | 3,770 | 3,890 | 87,600 |
| 2020/02/04 | 3,675 | 3,760 | 3,675 | 3,740 | 71,800 |
| 2020/02/03 | 3,820 | 3,850 | 3,670 | 3,715 | 197,600 |
| 2020/01/31 | 3,615 | 3,640 | 3,570 | 3,610 | 38,000 |
| 2020/01/30 | 3,630 | 3,630 | 3,555 | 3,590 | 43,900 |
| 2020/01/29 | 3,640 | 3,665 | 3,605 | 3,645 | 32,400 |
| 2020/01/28 | 3,610 | 3,630 | 3,585 | 3,620 | 37,300 |
| 2020/01/27 | 3,650 | 3,660 | 3,625 | 3,630 | 46,100 |
| 2020/01/24 | 3,755 | 3,755 | 3,715 | 3,720 | 36,100 |
| 2020/01/23 | 3,800 | 3,800 | 3,740 | 3,755 | 36,600 |
| 2020/01/22 | 3,800 | 3,825 | 3,795 | 3,815 | 43,000 |
| 2020/01/21 | 3,815 | 3,860 | 3,815 | 3,820 | 49,800 |
| 2020/01/20 | 3,800 | 3,820 | 3,785 | 3,815 | 64,800 |
| 2020/01/17 | 3,830 | 3,830 | 3,790 | 3,805 | 38,800 |
| 2020/01/16 | 3,800 | 3,820 | 3,790 | 3,805 | 52,600 |
| 2020/01/15 | 3,880 | 3,890 | 3,840 | 3,840 | 43,800 |
| 2020/01/14 | 3,900 | 3,915 | 3,845 | 3,885 | 56,600 |
| 2020/01/10 | 3,895 | 3,925 | 3,890 | 3,900 | 47,400 |
| 2020/01/09 | 3,900 | 3,920 | 3,890 | 3,895 | 69,700 |
| 2020/01/08 | 3,815 | 3,860 | 3,775 | 3,835 | 58,200 |
| 2020/01/07 | 3,830 | 3,900 | 3,830 | 3,885 | 39,400 |
| 2020/01/06 | 3,820 | 3,845 | 3,785 | 3,825 | 42,700 |