日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

イズミ(8273)の株価時系列情報

イズミ(8273)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
1989/12/29 2,510 2,510 2,480 2,500 37,000
1989/12/28 2,520 2,540 2,450 2,510 167,000
1989/12/27 2,470 2,520 2,430 2,500 300,000
1989/12/26 2,430 2,460 2,430 2,450 121,000
1989/12/25 2,390 2,420 2,360 2,420 35,000
1989/12/22 2,400 2,440 2,400 2,400 65,000
1989/12/21 2,400 2,430 2,390 2,390 65,000
1989/12/20 2,410 2,430 2,380 2,400 108,000
1989/12/19 2,420 2,450 2,410 2,410 114,000
1989/12/18 2,390 2,420 2,390 2,410 91,000
1989/12/15 2,420 2,420 2,380 2,410 117,000
1989/12/14 2,470 2,470 2,440 2,440 144,000
1989/12/13 2,460 2,480 2,450 2,480 286,000
1989/12/12 2,470 2,480 2,430 2,440 212,000
1989/12/11 2,420 2,490 2,420 2,450 500,000
1989/12/08 2,400 2,400 2,360 2,380 181,000
1989/12/07 2,290 2,380 2,280 2,360 138,000
1989/12/06 2,270 2,280 2,250 2,280 51,000
1989/12/05 2,300 2,300 2,280 2,290 45,000
1989/12/04 2,300 2,300 2,280 2,300 18,000
1989/12/01 2,280 2,350 2,260 2,300 85,000
1989/11/30 2,250 2,280 2,250 2,280 16,000
1989/11/29 2,260 2,260 2,250 2,260 14,000
1989/11/28 2,230 2,270 2,220 2,270 28,000
1989/11/27 2,250 2,280 2,230 2,270 21,000
1989/11/24 2,250 2,280 2,250 2,280 5,000
1989/11/22 2,220 2,290 2,220 2,290 19,000
1989/11/21 2,220 2,220 2,200 2,200 3,000
1989/11/20 2,260 2,270 2,220 2,220 4,000
1989/11/17 2,300 2,300 2,300 2,300 2,000
1989/11/16 2,220 2,320 2,210 2,320 43,000
1989/11/15 2,180 2,200 2,170 2,200 11,000
1989/11/14 2,220 2,220 2,160 2,160 6,000
1989/11/10 2,220 2,220 2,220 2,220 1,000
1989/11/09 2,230 2,230 2,150 2,220 6,000
1989/11/08 2,240 2,240 2,200 2,240 11,000
1989/11/07 2,230 2,260 2,200 2,260 8,000
1989/11/06 2,260 2,270 2,230 2,260 57,000
1989/11/02 2,220 2,300 2,220 2,270 73,000
1989/11/01 2,160 2,300 2,160 2,200 65,000
1989/10/31 2,130 2,180 2,130 2,180 16,000
1989/10/30 2,140 2,140 2,130 2,130 4,000
1989/10/27 2,160 2,170 2,150 2,150 52,000
1989/10/26 2,260 2,260 2,180 2,180 9,000
1989/10/25 2,260 2,270 2,250 2,260 10,000
1989/10/24 2,340 2,340 2,240 2,240 7,000
1989/10/23 2,240 2,390 2,240 2,390 23,000
1989/10/20 2,200 2,200 2,150 2,170 38,000
1989/10/19 2,180 2,210 2,170 2,170 35,000
1989/10/18 2,180 2,200 2,170 2,170 22,000
1989/10/17 2,280 2,320 2,200 2,320 31,000
1989/10/16 2,280 2,280 2,260 2,260 19,000
1989/10/13 2,280 2,360 2,250 2,360 22,000
1989/10/12 2,310 2,310 2,300 2,310 27,000
1989/10/11 2,380 2,380 2,340 2,360 25,000
1989/10/09 2,320 2,380 2,320 2,340 71,000
1989/10/06 2,300 2,310 2,270 2,310 43,000
1989/10/05 2,310 2,310 2,290 2,300 58,000
1989/10/04 2,300 2,350 2,300 2,350 17,000
1989/10/03 2,400 2,400 2,340 2,360 68,000
1989/10/02 2,420 2,420 2,400 2,400 94,000
1989/09/29 2,480 2,480 2,400 2,450 55,000
1989/09/28 2,440 2,480 2,410 2,480 305,000
1989/09/27 2,350 2,450 2,350 2,410 380,000
1989/09/26 2,270 2,330 2,270 2,320 110,000
1989/09/25 2,270 2,300 2,270 2,270 50,000
1989/09/22 2,340 2,340 2,270 2,270 239,000
1989/09/21 2,220 2,330 2,220 2,320 261,000
1989/09/20 2,200 2,220 2,200 2,210 33,000
1989/09/19 2,210 2,230 2,170 2,210 55,000
1989/09/18 2,230 2,230 2,150 2,220 75,000
1989/09/14 2,250 2,250 2,210 2,210 47,000
1989/09/13 2,230 2,240 2,200 2,220 57,000
1989/09/12 2,230 2,250 2,230 2,230 82,000
1989/09/11 2,300 2,300 2,240 2,250 21,000
1989/09/08 2,320 2,380 2,300 2,300 533,000
1989/09/07 2,200 2,260 2,200 2,240 227,000
1989/09/06 2,220 2,220 2,150 2,220 64,000
1989/09/05 2,240 2,240 2,200 2,210 121,000
1989/09/04 2,250 2,260 2,220 2,250 123,000
1989/09/01 2,200 2,220 2,170 2,220 258,000
1989/08/31 2,070 2,180 2,070 2,160 221,000
1989/08/30 2,100 2,100 2,100 2,100 44,000
1989/08/29 2,100 2,100 2,070 2,100 14,000
1989/08/28 2,090 2,130 2,090 2,130 28,000
1989/08/25 2,100 2,100 2,070 2,070 31,000
1989/08/24 2,130 2,140 2,070 2,100 27,000
1989/08/23 2,120 2,140 2,110 2,130 53,000
1989/08/22 2,130 2,130 2,100 2,100 28,000
1989/08/21 2,120 2,140 2,120 2,140 76,000
1989/08/18 2,070 2,100 2,060 2,080 149,000
1989/08/17 2,080 2,090 2,070 2,070 16,000
1989/08/16 2,090 2,100 2,060 2,060 45,000
1989/08/15 2,100 2,100 2,050 2,100 26,000
1989/08/14 2,090 2,100 2,090 2,100 15,000
1989/08/11 2,110 2,110 2,010 2,100 50,000
1989/08/10 2,090 2,130 2,090 2,100 137,000
1989/08/09 2,090 2,110 2,070 2,100 120,000
1989/08/08 2,050 2,100 2,050 2,090 106,000
1989/08/07 2,070 2,080 2,060 2,060 33,000
1989/08/04 2,090 2,100 2,050 2,090 136,000
1989/08/03 2,060 2,090 2,060 2,090 103,000
1989/08/02 2,080 2,100 2,050 2,050 346,000
1989/08/01 2,000 2,050 2,000 2,040 87,000
1989/07/31 1,960 1,970 1,960 1,960 5,000
1989/07/28 1,990 2,020 1,980 2,000 53,000
1989/07/27 1,950 1,990 1,950 1,990 43,000
1989/07/26 1,890 1,970 1,890 1,950 24,000
1989/07/25 1,820 1,900 1,820 1,860 11,000
1989/07/24 1,810 1,810 1,810 1,810 1,000
1989/07/21 1,800 1,810 1,800 1,810 8,000
1989/07/19 1,810 1,830 1,810 1,820 5,000
1989/07/18 1,840 1,840 1,830 1,830 10,000
1989/07/14 1,850 1,850 1,830 1,830 3,000
1989/07/12 1,840 1,840 1,810 1,810 5,000
1989/07/11 1,840 1,840 1,840 1,840 6,000
1989/07/10 1,820 1,840 1,820 1,840 4,000
1989/07/07 1,810 1,840 1,810 1,840 2,000
1989/07/06 1,780 1,800 1,780 1,800 3,000
1989/07/04 1,770 1,770 1,770 1,770 4,000
1989/07/03 1,780 1,780 1,780 1,780 14,000
1989/06/30 1,760 1,760 1,760 1,760 3,000
1989/06/28 1,790 1,790 1,750 1,750 9,000
1989/06/27 1,800 1,820 1,790 1,790 4,000
1989/06/26 1,850 1,850 1,820 1,820 4,000
1989/06/23 1,850 1,850 1,850 1,850 1,000
1989/06/22 1,810 1,810 1,800 1,800 2,000
1989/06/21 1,800 1,800 1,800 1,800 2,000
1989/06/20 1,790 1,790 1,790 1,790 1,000
1989/06/19 1,800 1,800 1,780 1,800 3,000
1989/06/15 1,810 1,810 1,810 1,810 1,000
1989/06/14 1,810 1,810 1,810 1,810 2,000
1989/06/13 1,850 1,850 1,850 1,850 7,000
1989/06/12 1,850 1,860 1,850 1,850 5,000
1989/06/09 1,850 1,890 1,850 1,870 8,000
1989/06/08 1,820 1,820 1,820 1,820 7,000
1989/06/07 1,850 1,850 1,850 1,850 8,000
1989/06/06 1,850 1,850 1,850 1,850 19,000
1989/06/02 1,850 1,850 1,810 1,810 3,000
1989/06/01 1,890 1,890 1,890 1,890 20,000
1989/05/26 1,800 1,800 1,800 1,800 3,000
1989/05/25 1,830 1,830 1,810 1,810 5,000
1989/05/24 1,810 1,810 1,800 1,800 3,000
1989/05/23 1,820 1,830 1,800 1,800 7,000
1989/05/19 1,820 1,820 1,810 1,810 3,000
1989/05/18 1,840 1,840 1,810 1,810 6,000
1989/05/17 1,810 1,810 1,810 1,810 2,000
1989/05/16 1,870 1,900 1,870 1,900 10,000
1989/05/12 1,880 1,900 1,880 1,900 15,000
1989/05/10 1,910 1,910 1,910 1,910 10,000
1989/05/08 1,900 1,900 1,900 1,900 1,000
1989/05/02 1,910 1,910 1,900 1,900 28,000
1989/05/01 1,900 1,900 1,900 1,900 11,000
1989/04/28 1,880 1,880 1,820 1,880 10,000
1989/04/27 1,790 1,860 1,780 1,850 22,000
1989/04/26 1,780 1,790 1,780 1,790 4,000
1989/04/25 1,790 1,790 1,790 1,790 1,000
1989/04/21 1,790 1,790 1,790 1,790 1,000
1989/04/20 1,880 1,880 1,880 1,880 3,000
1989/04/14 1,880 1,930 1,880 1,930 35,000
1989/04/13 1,850 1,880 1,840 1,850 8,000
1989/04/12 1,840 1,870 1,840 1,870 3,000
1989/04/11 1,880 1,880 1,870 1,870 5,000
1989/04/10 1,880 1,880 1,880 1,880 12,000
1989/04/07 1,900 1,900 1,900 1,900 2,000
1989/04/06 1,900 1,900 1,900 1,900 6,000
1989/04/05 1,870 1,870 1,870 1,870 3,000
1989/04/04 1,860 1,930 1,860 1,930 10,000
1989/03/31 1,950 1,950 1,950 1,950 7,000
1989/03/28 1,920 1,920 1,920 1,920 3,000
1989/03/24 1,860 1,920 1,860 1,920 5,000
1989/03/20 1,880 1,950 1,880 1,950 7,000
1989/03/16 1,950 1,980 1,950 1,980 2,000
1989/03/15 1,980 1,980 1,980 1,980 21,000
1989/03/14 1,870 1,870 1,870 1,870 8,000
1989/03/10 1,890 1,900 1,890 1,890 10,000
1989/03/08 1,920 1,920 1,920 1,920 4,000
1989/03/07 2,000 2,010 1,960 1,980 43,000
1989/03/06 1,920 1,990 1,920 1,990 16,000
1989/03/03 1,940 1,940 1,930 1,940 7,000
1989/03/02 1,960 1,970 1,960 1,970 2,000
1989/03/01 1,990 2,000 1,990 2,000 9,000
1989/02/28 1,970 2,000 1,950 2,000 13,000
1989/02/27 2,000 2,000 1,950 1,970 10,000
1989/02/23 1,990 2,000 1,950 2,000 18,000
1989/02/22 2,020 2,020 1,960 2,020 38,000
1989/02/21 2,030 2,040 1,990 2,020 39,000
1989/02/20 2,020 2,050 2,000 2,050 54,000
1989/02/17 2,030 2,030 2,000 2,030 146,000
1989/02/16 2,000 2,020 1,970 2,020 118,000
1989/02/15 1,960 2,000 1,950 2,000 92,000
1989/02/14 1,920 1,930 1,920 1,930 14,000
1989/02/13 1,930 1,930 1,910 1,930 6,000
1989/02/10 1,940 1,940 1,940 1,940 1,000
1989/02/09 1,920 1,920 1,920 1,920 6,000
1989/02/08 1,920 1,950 1,920 1,920 25,000
1989/02/07 1,910 1,910 1,910 1,910 12,000
1989/02/06 1,940 1,950 1,910 1,940 17,000
1989/02/03 1,920 1,940 1,920 1,940 15,000
1989/02/01 1,950 1,950 1,910 1,910 17,000
1989/01/31 1,920 1,920 1,910 1,910 7,000
1989/01/30 1,950 1,950 1,910 1,920 9,000
1989/01/28 1,920 1,950 1,920 1,950 19,000
1989/01/27 1,910 1,920 1,900 1,920 6,000
1989/01/25 1,920 1,920 1,900 1,910 5,000
1989/01/23 1,940 1,940 1,920 1,920 10,000
1989/01/20 1,940 1,950 1,940 1,940 10,000
1989/01/19 1,940 1,940 1,940 1,940 11,000
1989/01/18 1,940 1,950 1,930 1,950 18,000
1989/01/17 1,940 1,940 1,930 1,940 5,000
1989/01/13 1,910 1,940 1,910 1,940 7,000
1989/01/12 1,940 1,950 1,910 1,950 11,000
1989/01/11 1,960 1,960 1,950 1,960 5,000
1989/01/10 1,910 1,910 1,910 1,910 1,000
1989/01/09 1,900 1,900 1,900 1,900 14,000
1989/01/06 1,900 1,900 1,900 1,900 4,000
1989/01/04 1,890 1,990 1,890 1,990 17,000

このページの先頭へ