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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,400 | 3,445 | 3,400 | 3,425 | 21,600 |
| 2022/12/29 | 3,400 | 3,400 | 3,360 | 3,395 | 36,800 |
| 2022/12/28 | 3,400 | 3,400 | 3,365 | 3,395 | 24,900 |
| 2022/12/27 | 3,450 | 3,450 | 3,395 | 3,420 | 17,200 |
| 2022/12/26 | 3,405 | 3,440 | 3,405 | 3,440 | 22,800 |
| 2022/12/23 | 3,380 | 3,430 | 3,370 | 3,400 | 55,700 |
| 2022/12/22 | 3,315 | 3,395 | 3,300 | 3,390 | 56,500 |
| 2022/12/21 | 3,340 | 3,345 | 3,290 | 3,290 | 62,200 |
| 2022/12/20 | 3,370 | 3,395 | 3,315 | 3,340 | 59,500 |
| 2022/12/19 | 3,380 | 3,395 | 3,365 | 3,370 | 50,200 |
| 2022/12/16 | 3,390 | 3,420 | 3,385 | 3,420 | 110,800 |
| 2022/12/15 | 3,420 | 3,430 | 3,400 | 3,420 | 45,400 |
| 2022/12/14 | 3,390 | 3,425 | 3,390 | 3,425 | 37,800 |
| 2022/12/13 | 3,400 | 3,415 | 3,385 | 3,400 | 34,400 |
| 2022/12/12 | 3,395 | 3,395 | 3,365 | 3,370 | 53,000 |
| 2022/12/09 | 3,425 | 3,445 | 3,420 | 3,430 | 42,700 |
| 2022/12/08 | 3,400 | 3,425 | 3,370 | 3,425 | 59,400 |
| 2022/12/07 | 3,450 | 3,465 | 3,430 | 3,430 | 29,800 |
| 2022/12/06 | 3,400 | 3,465 | 3,400 | 3,465 | 43,000 |
| 2022/12/05 | 3,460 | 3,475 | 3,440 | 3,445 | 45,400 |
| 2022/12/02 | 3,525 | 3,525 | 3,460 | 3,490 | 55,100 |
| 2022/12/01 | 3,620 | 3,620 | 3,550 | 3,555 | 51,200 |
| 2022/11/30 | 3,590 | 3,620 | 3,565 | 3,595 | 55,600 |
| 2022/11/29 | 3,635 | 3,635 | 3,610 | 3,615 | 36,400 |
| 2022/11/28 | 3,760 | 3,760 | 3,690 | 3,705 | 45,700 |
| 2022/11/25 | 3,790 | 3,805 | 3,750 | 3,775 | 36,600 |
| 2022/11/24 | 3,880 | 3,895 | 3,850 | 3,850 | 29,300 |
| 2022/11/22 | 3,845 | 3,905 | 3,825 | 3,825 | 64,700 |
| 2022/11/21 | 3,820 | 3,850 | 3,800 | 3,830 | 61,600 |
| 2022/11/18 | 3,745 | 3,855 | 3,745 | 3,820 | 77,700 |
| 2022/11/17 | 3,840 | 3,845 | 3,745 | 3,745 | 73,900 |
| 2022/11/16 | 3,785 | 3,870 | 3,770 | 3,870 | 39,600 |
| 2022/11/15 | 3,790 | 3,845 | 3,785 | 3,815 | 31,500 |
| 2022/11/14 | 3,810 | 3,825 | 3,780 | 3,790 | 40,000 |
| 2022/11/11 | 3,805 | 3,855 | 3,765 | 3,820 | 94,200 |
| 2022/11/10 | 3,740 | 3,765 | 3,715 | 3,735 | 30,700 |
| 2022/11/09 | 3,780 | 3,805 | 3,755 | 3,800 | 44,100 |
| 2022/11/08 | 3,720 | 3,775 | 3,715 | 3,755 | 39,700 |
| 2022/11/07 | 3,645 | 3,725 | 3,640 | 3,700 | 46,100 |
| 2022/11/04 | 3,690 | 3,705 | 3,625 | 3,645 | 57,400 |
| 2022/11/02 | 3,665 | 3,765 | 3,640 | 3,740 | 73,800 |
| 2022/11/01 | 3,645 | 3,730 | 3,630 | 3,670 | 82,600 |
| 2022/10/31 | 3,560 | 3,645 | 3,485 | 3,620 | 131,100 |
| 2022/10/28 | 3,675 | 3,735 | 3,655 | 3,685 | 110,000 |
| 2022/10/27 | 3,750 | 3,770 | 3,670 | 3,690 | 49,300 |
| 2022/10/26 | 3,765 | 3,775 | 3,730 | 3,750 | 29,500 |
| 2022/10/25 | 3,735 | 3,735 | 3,670 | 3,730 | 42,600 |
| 2022/10/24 | 3,780 | 3,790 | 3,705 | 3,715 | 36,700 |
| 2022/10/21 | 3,730 | 3,755 | 3,710 | 3,730 | 29,400 |
| 2022/10/20 | 3,700 | 3,745 | 3,680 | 3,730 | 33,800 |
| 2022/10/19 | 3,705 | 3,740 | 3,680 | 3,735 | 31,900 |
| 2022/10/18 | 3,680 | 3,720 | 3,675 | 3,715 | 37,600 |
| 2022/10/17 | 3,700 | 3,710 | 3,645 | 3,660 | 63,500 |
| 2022/10/14 | 3,740 | 3,785 | 3,710 | 3,770 | 34,900 |
| 2022/10/13 | 3,670 | 3,725 | 3,665 | 3,705 | 37,100 |
| 2022/10/12 | 3,685 | 3,700 | 3,650 | 3,695 | 40,600 |
| 2022/10/11 | 3,715 | 3,740 | 3,690 | 3,705 | 48,400 |
| 2022/10/07 | 3,735 | 3,785 | 3,720 | 3,785 | 41,500 |
| 2022/10/06 | 3,790 | 3,820 | 3,775 | 3,810 | 44,100 |
| 2022/10/05 | 3,780 | 3,805 | 3,765 | 3,770 | 30,100 |
| 2022/10/04 | 3,765 | 3,785 | 3,735 | 3,765 | 42,800 |
| 2022/10/03 | 3,595 | 3,690 | 3,540 | 3,685 | 37,200 |
| 2022/09/30 | 3,725 | 3,725 | 3,625 | 3,630 | 49,200 |
| 2022/09/29 | 3,675 | 3,715 | 3,655 | 3,685 | 47,200 |
| 2022/09/28 | 3,655 | 3,695 | 3,625 | 3,665 | 55,700 |
| 2022/09/27 | 3,690 | 3,710 | 3,665 | 3,665 | 45,700 |
| 2022/09/26 | 3,795 | 3,795 | 3,660 | 3,665 | 45,200 |
| 2022/09/22 | 3,780 | 3,810 | 3,750 | 3,800 | 37,700 |
| 2022/09/21 | 3,835 | 3,835 | 3,785 | 3,815 | 33,200 |
| 2022/09/20 | 3,820 | 3,865 | 3,820 | 3,835 | 36,000 |
| 2022/09/16 | 3,815 | 3,840 | 3,790 | 3,815 | 31,900 |
| 2022/09/15 | 3,800 | 3,840 | 3,790 | 3,830 | 37,300 |
| 2022/09/14 | 3,785 | 3,810 | 3,770 | 3,790 | 33,100 |
| 2022/09/13 | 3,855 | 3,855 | 3,840 | 3,840 | 17,200 |
| 2022/09/12 | 3,835 | 3,875 | 3,835 | 3,845 | 20,700 |
| 2022/09/09 | 3,830 | 3,865 | 3,820 | 3,820 | 39,900 |
| 2022/09/08 | 3,780 | 3,840 | 3,780 | 3,830 | 34,400 |
| 2022/09/07 | 3,755 | 3,760 | 3,725 | 3,740 | 30,300 |
| 2022/09/06 | 3,810 | 3,820 | 3,770 | 3,780 | 51,200 |
| 2022/09/05 | 3,775 | 3,825 | 3,755 | 3,810 | 42,100 |
| 2022/09/02 | 3,800 | 3,800 | 3,755 | 3,790 | 59,600 |
| 2022/09/01 | 3,835 | 3,860 | 3,800 | 3,800 | 45,800 |
| 2022/08/31 | 3,755 | 3,805 | 3,750 | 3,800 | 47,700 |
| 2022/08/30 | 3,845 | 3,845 | 3,800 | 3,820 | 24,200 |
| 2022/08/29 | 3,840 | 3,880 | 3,830 | 3,845 | 44,800 |
| 2022/08/26 | 3,855 | 3,920 | 3,840 | 3,905 | 34,400 |
| 2022/08/25 | 3,870 | 3,885 | 3,855 | 3,855 | 49,900 |
| 2022/08/24 | 3,895 | 3,920 | 3,855 | 3,855 | 63,600 |
| 2022/08/23 | 3,875 | 3,900 | 3,825 | 3,865 | 69,100 |
| 2022/08/22 | 3,910 | 3,955 | 3,905 | 3,925 | 40,700 |
| 2022/08/19 | 3,910 | 3,970 | 3,910 | 3,945 | 36,700 |
| 2022/08/18 | 3,860 | 3,895 | 3,850 | 3,875 | 32,400 |
| 2022/08/17 | 3,795 | 3,875 | 3,790 | 3,860 | 49,000 |
| 2022/08/16 | 3,780 | 3,780 | 3,755 | 3,765 | 12,600 |
| 2022/08/15 | 3,805 | 3,810 | 3,790 | 3,795 | 14,600 |
| 2022/08/12 | 3,820 | 3,835 | 3,780 | 3,800 | 29,300 |
| 2022/08/10 | 3,795 | 3,795 | 3,735 | 3,775 | 14,300 |
| 2022/08/09 | 3,805 | 3,840 | 3,775 | 3,785 | 30,900 |
| 2022/08/08 | 3,770 | 3,830 | 3,770 | 3,785 | 37,800 |
| 2022/08/05 | 3,690 | 3,780 | 3,690 | 3,770 | 48,900 |
| 2022/08/04 | 3,645 | 3,725 | 3,645 | 3,695 | 44,400 |
| 2022/08/03 | 3,715 | 3,715 | 3,615 | 3,645 | 38,700 |
| 2022/08/02 | 3,690 | 3,750 | 3,675 | 3,720 | 55,400 |
| 2022/08/01 | 3,895 | 3,895 | 3,710 | 3,715 | 46,400 |
| 2022/07/29 | 3,750 | 3,775 | 3,690 | 3,710 | 51,100 |
| 2022/07/28 | 3,830 | 3,850 | 3,775 | 3,790 | 36,700 |
| 2022/07/27 | 3,845 | 3,845 | 3,790 | 3,805 | 27,800 |
| 2022/07/26 | 3,775 | 3,865 | 3,775 | 3,865 | 38,700 |
| 2022/07/25 | 3,890 | 3,910 | 3,775 | 3,775 | 77,600 |
| 2022/07/22 | 3,950 | 3,980 | 3,935 | 3,960 | 30,500 |
| 2022/07/21 | 3,900 | 3,950 | 3,895 | 3,950 | 26,500 |
| 2022/07/20 | 3,875 | 3,905 | 3,870 | 3,890 | 52,500 |
| 2022/07/19 | 3,825 | 3,825 | 3,770 | 3,805 | 18,300 |
| 2022/07/15 | 3,810 | 3,825 | 3,795 | 3,805 | 22,600 |
| 2022/07/14 | 3,775 | 3,800 | 3,765 | 3,800 | 22,100 |
| 2022/07/13 | 3,800 | 3,805 | 3,775 | 3,775 | 31,400 |
| 2022/07/12 | 3,835 | 3,835 | 3,730 | 3,740 | 29,800 |
| 2022/07/11 | 3,855 | 3,885 | 3,835 | 3,835 | 54,300 |
| 2022/07/08 | 3,810 | 3,840 | 3,785 | 3,785 | 49,600 |
| 2022/07/07 | 3,775 | 3,810 | 3,745 | 3,800 | 34,400 |
| 2022/07/06 | 3,745 | 3,745 | 3,710 | 3,735 | 31,300 |
| 2022/07/05 | 3,840 | 3,840 | 3,775 | 3,775 | 27,900 |
| 2022/07/04 | 3,785 | 3,810 | 3,775 | 3,780 | 35,500 |
| 2022/07/01 | 3,730 | 3,775 | 3,700 | 3,750 | 53,300 |
| 2022/06/30 | 3,785 | 3,815 | 3,735 | 3,770 | 53,200 |
| 2022/06/29 | 3,780 | 3,815 | 3,765 | 3,805 | 117,200 |
| 2022/06/28 | 3,775 | 3,835 | 3,770 | 3,830 | 33,400 |
| 2022/06/27 | 3,795 | 3,810 | 3,770 | 3,790 | 24,400 |
| 2022/06/24 | 3,770 | 3,785 | 3,750 | 3,770 | 47,600 |
| 2022/06/23 | 3,715 | 3,765 | 3,700 | 3,725 | 36,700 |
| 2022/06/22 | 3,790 | 3,790 | 3,700 | 3,720 | 54,100 |
| 2022/06/21 | 3,750 | 3,800 | 3,725 | 3,775 | 33,800 |
| 2022/06/20 | 3,840 | 3,850 | 3,675 | 3,685 | 64,200 |
| 2022/06/17 | 3,775 | 3,890 | 3,750 | 3,865 | 190,400 |
| 2022/06/16 | 3,800 | 3,835 | 3,790 | 3,815 | 59,900 |
| 2022/06/15 | 3,800 | 3,825 | 3,785 | 3,795 | 50,700 |
| 2022/06/14 | 3,770 | 3,820 | 3,770 | 3,800 | 62,800 |
| 2022/06/13 | 3,765 | 3,850 | 3,765 | 3,825 | 68,200 |
| 2022/06/10 | 3,835 | 3,865 | 3,805 | 3,815 | 49,800 |
| 2022/06/09 | 3,850 | 3,895 | 3,825 | 3,870 | 45,100 |
| 2022/06/08 | 3,820 | 3,895 | 3,820 | 3,860 | 43,500 |
| 2022/06/07 | 3,780 | 3,835 | 3,775 | 3,805 | 45,500 |
| 2022/06/06 | 3,730 | 3,765 | 3,700 | 3,755 | 44,700 |
| 2022/06/03 | 3,690 | 3,770 | 3,690 | 3,755 | 66,300 |
| 2022/06/02 | 3,630 | 3,655 | 3,600 | 3,655 | 40,000 |
| 2022/06/01 | 3,520 | 3,660 | 3,510 | 3,630 | 81,200 |
| 2022/05/31 | 3,490 | 3,505 | 3,455 | 3,465 | 52,500 |
| 2022/05/30 | 3,475 | 3,520 | 3,475 | 3,495 | 60,200 |
| 2022/05/27 | 3,460 | 3,495 | 3,425 | 3,465 | 48,600 |
| 2022/05/26 | 3,440 | 3,505 | 3,440 | 3,465 | 35,200 |
| 2022/05/25 | 3,455 | 3,455 | 3,400 | 3,410 | 42,700 |
| 2022/05/24 | 3,500 | 3,500 | 3,435 | 3,460 | 40,100 |
| 2022/05/23 | 3,435 | 3,530 | 3,435 | 3,515 | 44,300 |
| 2022/05/20 | 3,335 | 3,470 | 3,335 | 3,435 | 71,400 |
| 2022/05/19 | 3,330 | 3,355 | 3,305 | 3,345 | 42,500 |
| 2022/05/18 | 3,385 | 3,395 | 3,345 | 3,360 | 22,900 |
| 2022/05/17 | 3,380 | 3,415 | 3,370 | 3,385 | 19,900 |
| 2022/05/16 | 3,455 | 3,485 | 3,365 | 3,385 | 34,900 |
| 2022/05/13 | 3,420 | 3,455 | 3,400 | 3,450 | 29,000 |
| 2022/05/12 | 3,450 | 3,590 | 3,415 | 3,430 | 81,500 |
| 2022/05/11 | 3,430 | 3,435 | 3,380 | 3,405 | 34,600 |
| 2022/05/10 | 3,480 | 3,480 | 3,400 | 3,445 | 40,500 |
| 2022/05/09 | 3,500 | 3,535 | 3,470 | 3,510 | 47,600 |
| 2022/05/06 | 3,450 | 3,470 | 3,405 | 3,470 | 36,400 |
| 2022/05/02 | 3,405 | 3,450 | 3,385 | 3,450 | 40,400 |
| 2022/04/28 | 3,320 | 3,400 | 3,295 | 3,390 | 34,100 |
| 2022/04/27 | 3,285 | 3,315 | 3,270 | 3,295 | 64,800 |
| 2022/04/26 | 3,375 | 3,375 | 3,320 | 3,320 | 25,800 |
| 2022/04/25 | 3,340 | 3,375 | 3,315 | 3,360 | 32,400 |
| 2022/04/22 | 3,375 | 3,385 | 3,345 | 3,380 | 32,000 |
| 2022/04/21 | 3,400 | 3,440 | 3,380 | 3,420 | 32,800 |
| 2022/04/20 | 3,360 | 3,400 | 3,350 | 3,375 | 36,100 |
| 2022/04/19 | 3,360 | 3,375 | 3,345 | 3,370 | 23,300 |
| 2022/04/18 | 3,360 | 3,360 | 3,305 | 3,335 | 27,900 |
| 2022/04/15 | 3,400 | 3,400 | 3,365 | 3,385 | 34,100 |
| 2022/04/14 | 3,450 | 3,460 | 3,430 | 3,435 | 17,400 |
| 2022/04/13 | 3,415 | 3,460 | 3,405 | 3,460 | 29,600 |
| 2022/04/12 | 3,455 | 3,460 | 3,415 | 3,415 | 45,400 |
| 2022/04/11 | 3,500 | 3,505 | 3,450 | 3,455 | 38,800 |
| 2022/04/08 | 3,560 | 3,560 | 3,505 | 3,530 | 39,900 |
| 2022/04/07 | 3,510 | 3,515 | 3,475 | 3,510 | 37,500 |
| 2022/04/06 | 3,605 | 3,610 | 3,550 | 3,550 | 30,000 |
| 2022/04/05 | 3,640 | 3,665 | 3,595 | 3,610 | 45,400 |
| 2022/04/04 | 3,620 | 3,640 | 3,600 | 3,640 | 24,600 |
| 2022/04/01 | 3,575 | 3,670 | 3,545 | 3,640 | 38,900 |
| 2022/03/31 | 3,630 | 3,670 | 3,590 | 3,590 | 42,200 |
| 2022/03/30 | 3,685 | 3,685 | 3,605 | 3,660 | 56,300 |
| 2022/03/29 | 3,740 | 3,740 | 3,670 | 3,705 | 41,300 |
| 2022/03/28 | 3,765 | 3,765 | 3,715 | 3,725 | 19,200 |
| 2022/03/25 | 3,765 | 3,780 | 3,710 | 3,730 | 28,900 |
| 2022/03/24 | 3,690 | 3,715 | 3,645 | 3,715 | 70,300 |
| 2022/03/23 | 3,695 | 3,730 | 3,675 | 3,715 | 47,600 |
| 2022/03/22 | 3,655 | 3,715 | 3,640 | 3,675 | 61,900 |
| 2022/03/18 | 3,615 | 3,635 | 3,565 | 3,600 | 87,800 |
| 2022/03/17 | 3,640 | 3,645 | 3,580 | 3,645 | 53,100 |
| 2022/03/16 | 3,595 | 3,595 | 3,530 | 3,535 | 32,900 |
| 2022/03/15 | 3,535 | 3,600 | 3,515 | 3,590 | 49,500 |
| 2022/03/14 | 3,555 | 3,610 | 3,515 | 3,530 | 37,900 |
| 2022/03/11 | 3,555 | 3,585 | 3,540 | 3,540 | 54,800 |
| 2022/03/10 | 3,575 | 3,640 | 3,570 | 3,625 | 37,400 |
| 2022/03/09 | 3,465 | 3,510 | 3,450 | 3,480 | 53,200 |
| 2022/03/08 | 3,440 | 3,545 | 3,435 | 3,465 | 67,800 |
| 2022/03/07 | 3,560 | 3,580 | 3,470 | 3,500 | 57,200 |
| 2022/03/04 | 3,630 | 3,665 | 3,580 | 3,580 | 50,200 |
| 2022/03/03 | 3,645 | 3,665 | 3,615 | 3,645 | 40,500 |
| 2022/03/02 | 3,640 | 3,645 | 3,575 | 3,575 | 38,200 |
| 2022/03/01 | 3,715 | 3,715 | 3,670 | 3,680 | 36,600 |
| 2022/02/28 | 3,650 | 3,700 | 3,605 | 3,685 | 50,600 |
| 2022/02/25 | 3,580 | 3,625 | 3,565 | 3,600 | 40,100 |
| 2022/02/24 | 3,585 | 3,595 | 3,550 | 3,570 | 51,100 |
| 2022/02/22 | 3,635 | 3,635 | 3,580 | 3,590 | 46,700 |
| 2022/02/21 | 3,650 | 3,685 | 3,635 | 3,665 | 23,200 |
| 2022/02/18 | 3,700 | 3,710 | 3,665 | 3,680 | 24,200 |
| 2022/02/17 | 3,795 | 3,815 | 3,725 | 3,725 | 31,600 |
| 2022/02/16 | 3,800 | 3,835 | 3,770 | 3,805 | 32,000 |
| 2022/02/15 | 3,710 | 3,790 | 3,710 | 3,745 | 45,200 |
| 2022/02/14 | 3,755 | 3,760 | 3,720 | 3,735 | 31,900 |
| 2022/02/10 | 3,800 | 3,825 | 3,745 | 3,785 | 44,700 |
| 2022/02/09 | 3,765 | 3,775 | 3,715 | 3,730 | 32,100 |
| 2022/02/08 | 3,740 | 3,810 | 3,725 | 3,765 | 46,000 |
| 2022/02/07 | 3,710 | 3,740 | 3,685 | 3,690 | 37,100 |
| 2022/02/04 | 3,750 | 3,775 | 3,685 | 3,720 | 51,600 |
| 2022/02/03 | 3,730 | 3,790 | 3,725 | 3,750 | 63,100 |
| 2022/02/02 | 3,680 | 3,775 | 3,675 | 3,760 | 74,700 |
| 2022/02/01 | 3,655 | 3,725 | 3,605 | 3,645 | 104,100 |
| 2022/01/31 | 3,885 | 3,950 | 3,835 | 3,930 | 69,300 |
| 2022/01/28 | 3,865 | 3,865 | 3,765 | 3,825 | 27,500 |
| 2022/01/27 | 3,885 | 3,885 | 3,715 | 3,770 | 41,400 |
| 2022/01/26 | 3,865 | 3,885 | 3,835 | 3,845 | 27,200 |
| 2022/01/25 | 3,920 | 3,920 | 3,800 | 3,850 | 30,200 |
| 2022/01/24 | 3,880 | 3,920 | 3,835 | 3,920 | 19,500 |
| 2022/01/21 | 3,860 | 3,895 | 3,830 | 3,885 | 34,800 |
| 2022/01/20 | 3,885 | 3,965 | 3,885 | 3,910 | 37,700 |
| 2022/01/19 | 3,945 | 3,945 | 3,855 | 3,890 | 46,000 |
| 2022/01/18 | 4,080 | 4,095 | 3,965 | 3,970 | 36,500 |
| 2022/01/17 | 4,060 | 4,080 | 4,025 | 4,045 | 20,100 |
| 2022/01/14 | 4,045 | 4,045 | 3,980 | 4,000 | 44,400 |
| 2022/01/13 | 4,080 | 4,095 | 4,040 | 4,050 | 16,900 |
| 2022/01/12 | 4,030 | 4,125 | 4,030 | 4,095 | 17,600 |
| 2022/01/11 | 4,095 | 4,105 | 4,000 | 4,015 | 33,300 |
| 2022/01/07 | 4,140 | 4,145 | 4,095 | 4,100 | 32,800 |
| 2022/01/06 | 4,140 | 4,150 | 4,105 | 4,105 | 24,300 |
| 2022/01/05 | 4,140 | 4,170 | 4,095 | 4,150 | 36,700 |
| 2022/01/04 | 4,060 | 4,095 | 4,040 | 4,080 | 23,000 |