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 |
|---|---|---|---|---|---|
| 1990/12/28 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1990/12/27 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1990/12/26 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 1990/12/25 | 1,600 | 1,620 | 1,600 | 1,620 | 9,000 |
| 1990/12/21 | 1,600 | 1,610 | 1,600 | 1,610 | 36,000 |
| 1990/12/20 | 1,560 | 1,590 | 1,550 | 1,550 | 15,000 |
| 1990/12/19 | 1,620 | 1,620 | 1,590 | 1,590 | 18,000 |
| 1990/12/18 | 1,560 | 1,600 | 1,560 | 1,600 | 9,000 |
| 1990/12/17 | 1,580 | 1,580 | 1,580 | 1,580 | 10,000 |
| 1990/12/14 | 1,590 | 1,600 | 1,580 | 1,580 | 43,000 |
| 1990/12/13 | 1,600 | 1,610 | 1,590 | 1,600 | 15,000 |
| 1990/12/12 | 1,610 | 1,610 | 1,600 | 1,600 | 52,000 |
| 1990/12/11 | 1,610 | 1,630 | 1,600 | 1,600 | 32,000 |
| 1990/12/07 | 1,610 | 1,640 | 1,610 | 1,610 | 23,000 |
| 1990/12/06 | 1,610 | 1,610 | 1,600 | 1,600 | 17,000 |
| 1990/12/05 | 1,650 | 1,650 | 1,550 | 1,550 | 40,000 |
| 1990/12/04 | 1,670 | 1,680 | 1,650 | 1,650 | 51,000 |
| 1990/12/03 | 1,650 | 1,700 | 1,650 | 1,680 | 46,000 |
| 1990/11/30 | 1,630 | 1,630 | 1,580 | 1,600 | 12,000 |
| 1990/11/29 | 1,600 | 1,640 | 1,600 | 1,640 | 27,000 |
| 1990/11/28 | 1,660 | 1,660 | 1,630 | 1,640 | 53,000 |
| 1990/11/27 | 1,660 | 1,660 | 1,640 | 1,650 | 57,000 |
| 1990/11/26 | 1,640 | 1,670 | 1,640 | 1,640 | 50,000 |
| 1990/11/22 | 1,530 | 1,600 | 1,530 | 1,600 | 34,000 |
| 1990/11/21 | 1,600 | 1,600 | 1,540 | 1,550 | 40,000 |
| 1990/11/20 | 1,600 | 1,600 | 1,590 | 1,600 | 55,000 |
| 1990/11/19 | 1,620 | 1,630 | 1,590 | 1,590 | 73,000 |
| 1990/11/16 | 1,620 | 1,630 | 1,600 | 1,610 | 50,000 |
| 1990/11/15 | 1,600 | 1,640 | 1,590 | 1,600 | 67,000 |
| 1990/11/14 | 1,520 | 1,610 | 1,520 | 1,590 | 56,000 |
| 1990/11/13 | 1,530 | 1,630 | 1,520 | 1,550 | 28,000 |
| 1990/11/09 | 1,490 | 1,560 | 1,490 | 1,520 | 22,000 |
| 1990/11/08 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 |
| 1990/11/07 | 1,520 | 1,520 | 1,450 | 1,470 | 13,000 |
| 1990/11/06 | 1,590 | 1,590 | 1,520 | 1,520 | 25,000 |
| 1990/11/05 | 1,530 | 1,600 | 1,530 | 1,560 | 17,000 |
| 1990/11/02 | 1,560 | 1,570 | 1,510 | 1,520 | 36,000 |
| 1990/11/01 | 1,680 | 1,700 | 1,590 | 1,590 | 29,000 |
| 1990/10/31 | 1,640 | 1,650 | 1,640 | 1,650 | 22,000 |
| 1990/10/30 | 1,620 | 1,650 | 1,620 | 1,640 | 6,000 |
| 1990/10/29 | 1,640 | 1,640 | 1,620 | 1,620 | 17,000 |
| 1990/10/26 | 1,580 | 1,580 | 1,580 | 1,580 | 32,000 |
| 1990/10/25 | 1,620 | 1,650 | 1,620 | 1,640 | 19,000 |
| 1990/10/24 | 1,580 | 1,600 | 1,560 | 1,580 | 19,000 |
| 1990/10/23 | 1,610 | 1,630 | 1,580 | 1,620 | 29,000 |
| 1990/10/22 | 1,540 | 1,600 | 1,540 | 1,580 | 29,000 |
| 1990/10/19 | 1,520 | 1,570 | 1,520 | 1,520 | 28,000 |
| 1990/10/18 | 1,500 | 1,550 | 1,490 | 1,510 | 26,000 |
| 1990/10/17 | 1,480 | 1,500 | 1,480 | 1,500 | 27,000 |
| 1990/10/16 | 1,480 | 1,500 | 1,470 | 1,470 | 30,000 |
| 1990/10/15 | 1,530 | 1,530 | 1,480 | 1,490 | 15,000 |
| 1990/10/12 | 1,590 | 1,590 | 1,510 | 1,510 | 13,000 |
| 1990/10/11 | 1,620 | 1,620 | 1,530 | 1,590 | 28,000 |
| 1990/10/09 | 1,600 | 1,670 | 1,600 | 1,620 | 42,000 |
| 1990/10/08 | 1,640 | 1,650 | 1,580 | 1,610 | 51,000 |
| 1990/10/05 | 1,590 | 1,640 | 1,590 | 1,620 | 19,000 |
| 1990/10/04 | 1,560 | 1,570 | 1,550 | 1,570 | 11,000 |
| 1990/10/03 | 1,540 | 1,560 | 1,540 | 1,560 | 17,000 |
| 1990/10/02 | 1,500 | 1,550 | 1,480 | 1,520 | 23,000 |
| 1990/10/01 | 1,500 | 1,500 | 1,470 | 1,500 | 38,000 |
| 1990/09/28 | 1,500 | 1,500 | 1,500 | 1,500 | 61,000 |
| 1990/09/27 | 1,550 | 1,550 | 1,500 | 1,500 | 22,000 |
| 1990/09/26 | 1,600 | 1,610 | 1,570 | 1,570 | 13,000 |
| 1990/09/25 | 1,620 | 1,620 | 1,600 | 1,600 | 11,000 |
| 1990/09/21 | 1,640 | 1,640 | 1,600 | 1,640 | 28,000 |
| 1990/09/20 | 1,650 | 1,650 | 1,650 | 1,650 | 7,000 |
| 1990/09/19 | 1,750 | 1,750 | 1,730 | 1,750 | 20,000 |
| 1990/09/14 | 1,880 | 1,880 | 1,870 | 1,870 | 7,000 |
| 1990/09/13 | 1,890 | 1,900 | 1,850 | 1,900 | 54,000 |
| 1990/09/12 | 1,800 | 1,900 | 1,790 | 1,850 | 62,000 |
| 1990/09/11 | 1,800 | 1,810 | 1,780 | 1,810 | 21,000 |
| 1990/09/10 | 1,740 | 1,800 | 1,740 | 1,800 | 17,000 |
| 1990/09/07 | 1,710 | 1,740 | 1,700 | 1,740 | 15,000 |
| 1990/09/06 | 1,760 | 1,760 | 1,740 | 1,740 | 18,000 |
| 1990/09/05 | 1,800 | 1,800 | 1,760 | 1,760 | 20,000 |
| 1990/09/04 | 1,830 | 1,830 | 1,820 | 1,820 | 6,000 |
| 1990/09/03 | 1,820 | 1,860 | 1,810 | 1,850 | 14,000 |
| 1990/08/31 | 1,770 | 1,830 | 1,770 | 1,800 | 15,000 |
| 1990/08/30 | 1,760 | 1,760 | 1,730 | 1,730 | 21,000 |
| 1990/08/29 | 1,760 | 1,760 | 1,720 | 1,730 | 26,000 |
| 1990/08/28 | 1,670 | 1,720 | 1,670 | 1,720 | 49,000 |
| 1990/08/27 | 1,650 | 1,650 | 1,640 | 1,640 | 6,000 |
| 1990/08/24 | 1,620 | 1,670 | 1,620 | 1,640 | 43,000 |
| 1990/08/23 | 1,660 | 1,690 | 1,620 | 1,650 | 47,000 |
| 1990/08/22 | 1,750 | 1,750 | 1,680 | 1,700 | 29,000 |
| 1990/08/21 | 1,790 | 1,790 | 1,760 | 1,760 | 12,000 |
| 1990/08/20 | 1,820 | 1,860 | 1,820 | 1,820 | 9,000 |
| 1990/08/17 | 1,900 | 1,900 | 1,880 | 1,880 | 2,000 |
| 1990/08/15 | 1,940 | 1,970 | 1,900 | 1,900 | 14,000 |
| 1990/08/14 | 1,880 | 1,940 | 1,880 | 1,940 | 24,000 |
| 1990/08/13 | 1,900 | 1,910 | 1,900 | 1,910 | 36,000 |
| 1990/08/10 | 2,010 | 2,050 | 1,930 | 1,930 | 6,000 |
| 1990/08/09 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 |
| 1990/08/08 | 1,890 | 1,950 | 1,890 | 1,950 | 14,000 |
| 1990/08/07 | 2,010 | 2,010 | 1,850 | 1,950 | 27,000 |
| 1990/08/06 | 2,050 | 2,050 | 2,050 | 2,050 | 9,000 |
| 1990/08/03 | 2,200 | 2,200 | 2,090 | 2,200 | 14,000 |
| 1990/08/02 | 2,210 | 2,250 | 2,100 | 2,200 | 78,000 |
| 1990/08/01 | 2,090 | 2,170 | 2,090 | 2,170 | 53,000 |
| 1990/07/31 | 2,050 | 2,060 | 2,010 | 2,060 | 12,000 |
| 1990/07/30 | 2,020 | 2,020 | 2,010 | 2,010 | 11,000 |
| 1990/07/27 | 2,020 | 2,020 | 2,010 | 2,010 | 9,000 |
| 1990/07/26 | 2,100 | 2,100 | 2,010 | 2,010 | 40,000 |
| 1990/07/25 | 2,100 | 2,130 | 2,100 | 2,100 | 44,000 |
| 1990/07/24 | 2,120 | 2,120 | 2,080 | 2,080 | 15,000 |
| 1990/07/23 | 2,180 | 2,180 | 2,150 | 2,160 | 39,000 |
| 1990/07/20 | 2,230 | 2,230 | 2,180 | 2,180 | 56,000 |
| 1990/07/19 | 2,230 | 2,230 | 2,220 | 2,220 | 18,000 |
| 1990/07/18 | 2,250 | 2,250 | 2,220 | 2,220 | 16,000 |
| 1990/07/17 | 2,290 | 2,300 | 2,250 | 2,250 | 78,000 |
| 1990/07/16 | 2,240 | 2,260 | 2,240 | 2,260 | 59,000 |
| 1990/07/13 | 2,220 | 2,280 | 2,210 | 2,230 | 35,000 |
| 1990/07/12 | 2,230 | 2,260 | 2,230 | 2,260 | 20,000 |
| 1990/07/11 | 2,220 | 2,270 | 2,210 | 2,260 | 23,000 |
| 1990/07/10 | 2,270 | 2,300 | 2,260 | 2,260 | 75,000 |
| 1990/07/09 | 2,270 | 2,280 | 2,250 | 2,260 | 84,000 |
| 1990/07/06 | 2,300 | 2,300 | 2,260 | 2,260 | 175,000 |
| 1990/07/05 | 2,280 | 2,320 | 2,280 | 2,300 | 250,000 |
| 1990/07/04 | 2,200 | 2,260 | 2,180 | 2,250 | 200,000 |
| 1990/07/03 | 2,180 | 2,200 | 2,160 | 2,200 | 53,000 |
| 1990/07/02 | 2,150 | 2,200 | 2,150 | 2,200 | 42,000 |
| 1990/06/29 | 2,100 | 2,200 | 2,090 | 2,200 | 79,000 |
| 1990/06/28 | 2,100 | 2,100 | 2,100 | 2,100 | 21,000 |
| 1990/06/27 | 2,050 | 2,130 | 2,050 | 2,100 | 58,000 |
| 1990/06/26 | 2,000 | 2,060 | 1,980 | 2,060 | 49,000 |
| 1990/06/25 | 2,040 | 2,050 | 2,000 | 2,000 | 23,000 |
| 1990/06/22 | 2,100 | 2,100 | 2,050 | 2,070 | 6,000 |
| 1990/06/21 | 2,100 | 2,100 | 2,100 | 2,100 | 19,000 |
| 1990/06/20 | 2,060 | 2,060 | 2,000 | 2,000 | 37,000 |
| 1990/06/19 | 2,070 | 2,070 | 2,040 | 2,040 | 2,000 |
| 1990/06/18 | 2,200 | 2,200 | 2,070 | 2,150 | 22,000 |
| 1990/06/15 | 2,130 | 2,200 | 2,130 | 2,200 | 40,000 |
| 1990/06/14 | 2,100 | 2,150 | 2,100 | 2,130 | 15,000 |
| 1990/06/13 | 2,090 | 2,100 | 2,090 | 2,100 | 11,000 |
| 1990/06/12 | 2,030 | 2,090 | 1,990 | 1,990 | 16,000 |
| 1990/06/08 | 2,070 | 2,100 | 1,960 | 2,100 | 73,000 |
| 1990/06/07 | 2,110 | 2,110 | 2,100 | 2,100 | 5,000 |
| 1990/06/06 | 2,110 | 2,120 | 2,100 | 2,120 | 4,000 |
| 1990/06/05 | 2,150 | 2,150 | 2,130 | 2,130 | 12,000 |
| 1990/06/04 | 2,150 | 2,190 | 2,120 | 2,150 | 18,000 |
| 1990/06/01 | 2,160 | 2,210 | 2,160 | 2,190 | 93,000 |
| 1990/05/31 | 2,200 | 2,250 | 2,160 | 2,200 | 81,000 |
| 1990/05/30 | 2,180 | 2,240 | 2,150 | 2,220 | 107,000 |
| 1990/05/29 | 2,160 | 2,200 | 2,100 | 2,100 | 115,000 |
| 1990/05/28 | 2,240 | 2,260 | 2,150 | 2,150 | 47,000 |
| 1990/05/25 | 2,250 | 2,250 | 2,180 | 2,240 | 150,000 |
| 1990/05/24 | 2,300 | 2,300 | 2,200 | 2,200 | 234,000 |
| 1990/05/23 | 2,090 | 2,300 | 2,090 | 2,300 | 614,000 |
| 1990/05/22 | 2,050 | 2,100 | 2,040 | 2,100 | 129,000 |
| 1990/05/21 | 2,050 | 2,050 | 2,030 | 2,050 | 67,000 |
| 1990/05/18 | 1,950 | 2,120 | 1,940 | 1,950 | 421,000 |
| 1990/05/17 | 1,880 | 1,930 | 1,880 | 1,930 | 64,000 |
| 1990/05/16 | 1,860 | 1,880 | 1,860 | 1,860 | 9,000 |
| 1990/05/15 | 1,880 | 1,880 | 1,870 | 1,880 | 9,000 |
| 1990/05/14 | 1,850 | 1,870 | 1,830 | 1,830 | 20,000 |
| 1990/05/11 | 1,850 | 1,880 | 1,850 | 1,860 | 15,000 |
| 1990/05/10 | 1,900 | 1,900 | 1,850 | 1,850 | 18,000 |
| 1990/05/09 | 1,920 | 1,920 | 1,920 | 1,920 | 8,000 |
| 1990/05/08 | 1,800 | 1,860 | 1,800 | 1,860 | 33,000 |
| 1990/05/07 | 1,720 | 1,790 | 1,720 | 1,790 | 20,000 |
| 1990/05/02 | 1,660 | 1,700 | 1,660 | 1,700 | 3,000 |
| 1990/05/01 | 1,660 | 1,690 | 1,650 | 1,650 | 10,000 |
| 1990/04/27 | 1,650 | 1,670 | 1,650 | 1,650 | 17,000 |
| 1990/04/26 | 1,770 | 1,770 | 1,700 | 1,700 | 5,000 |
| 1990/04/25 | 1,700 | 1,780 | 1,700 | 1,780 | 13,000 |
| 1990/04/24 | 1,700 | 1,700 | 1,700 | 1,700 | 14,000 |
| 1990/04/23 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 |
| 1990/04/20 | 1,680 | 1,680 | 1,650 | 1,650 | 8,000 |
| 1990/04/19 | 1,690 | 1,690 | 1,680 | 1,680 | 6,000 |
| 1990/04/18 | 1,670 | 1,670 | 1,660 | 1,670 | 4,000 |
| 1990/04/17 | 1,670 | 1,680 | 1,670 | 1,680 | 2,000 |
| 1990/04/16 | 1,700 | 1,700 | 1,650 | 1,680 | 4,000 |
| 1990/04/13 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 |
| 1990/04/12 | 1,710 | 1,730 | 1,710 | 1,710 | 8,000 |
| 1990/04/11 | 1,740 | 1,740 | 1,710 | 1,720 | 15,000 |
| 1990/04/10 | 1,760 | 1,790 | 1,710 | 1,740 | 13,000 |
| 1990/04/06 | 1,500 | 1,500 | 1,500 | 1,500 | 13,000 |
| 1990/04/04 | 1,680 | 1,710 | 1,680 | 1,680 | 4,000 |
| 1990/03/30 | 1,800 | 1,800 | 1,800 | 1,800 | 7,000 |
| 1990/03/29 | 1,850 | 1,850 | 1,840 | 1,840 | 3,000 |
| 1990/03/28 | 1,900 | 1,900 | 1,850 | 1,850 | 4,000 |
| 1990/03/27 | 1,810 | 1,850 | 1,810 | 1,850 | 11,000 |
| 1990/03/26 | 1,820 | 1,850 | 1,800 | 1,800 | 3,000 |
| 1990/03/22 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 |
| 1990/03/20 | 1,890 | 1,890 | 1,880 | 1,880 | 19,000 |
| 1990/03/19 | 2,000 | 2,000 | 1,950 | 1,950 | 7,000 |
| 1990/03/16 | 2,010 | 2,010 | 2,000 | 2,000 | 3,000 |
| 1990/03/15 | 1,990 | 2,000 | 1,990 | 2,000 | 13,000 |
| 1990/03/14 | 2,070 | 2,070 | 2,070 | 2,070 | 3,000 |
| 1990/03/13 | 2,120 | 2,120 | 2,080 | 2,080 | 7,000 |
| 1990/03/12 | 2,120 | 2,120 | 2,120 | 2,120 | 4,000 |
| 1990/03/09 | 2,120 | 2,120 | 2,110 | 2,120 | 10,000 |
| 1990/03/08 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 |
| 1990/03/07 | 2,090 | 2,090 | 2,090 | 2,090 | 4,000 |
| 1990/03/06 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 |
| 1990/03/05 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 |
| 1990/03/02 | 2,120 | 2,120 | 2,120 | 2,120 | 4,000 |
| 1990/03/01 | 2,110 | 2,130 | 2,110 | 2,120 | 9,000 |
| 1990/02/28 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 |
| 1990/02/23 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 |
| 1990/02/23 | 1 -> 1.10 分割 | ||||
| 1990/02/22 | 2,400 | 2,400 | 2,300 | 2,300 | 35,000 |
| 1990/02/21 | 2,450 | 2,450 | 2,380 | 2,380 | 5,000 |
| 1990/02/20 | 2,490 | 2,490 | 2,470 | 2,470 | 6,000 |
| 1990/02/19 | 2,520 | 2,520 | 2,480 | 2,500 | 15,000 |
| 1990/02/16 | 2,500 | 2,500 | 2,480 | 2,480 | 21,000 |
| 1990/02/15 | 2,500 | 2,520 | 2,480 | 2,480 | 40,000 |
| 1990/02/14 | 2,500 | 2,510 | 2,500 | 2,500 | 40,000 |
| 1990/02/13 | 2,550 | 2,550 | 2,500 | 2,500 | 29,000 |
| 1990/02/09 | 2,520 | 2,530 | 2,510 | 2,520 | 40,000 |
| 1990/02/08 | 2,530 | 2,530 | 2,500 | 2,510 | 19,000 |
| 1990/02/07 | 2,550 | 2,550 | 2,490 | 2,550 | 63,000 |
| 1990/02/06 | 2,520 | 2,540 | 2,490 | 2,540 | 38,000 |
| 1990/02/05 | 2,550 | 2,560 | 2,520 | 2,520 | 33,000 |
| 1990/02/02 | 2,490 | 2,520 | 2,490 | 2,520 | 49,000 |
| 1990/02/01 | 2,450 | 2,460 | 2,450 | 2,460 | 16,000 |
| 1990/01/31 | 2,450 | 2,480 | 2,450 | 2,450 | 33,000 |
| 1990/01/29 | 2,520 | 2,530 | 2,450 | 2,450 | 17,000 |
| 1990/01/26 | 2,530 | 2,600 | 2,520 | 2,590 | 215,000 |
| 1990/01/25 | 2,520 | 2,550 | 2,520 | 2,530 | 68,000 |
| 1990/01/24 | 2,580 | 2,580 | 2,540 | 2,550 | 229,000 |
| 1990/01/23 | 2,510 | 2,540 | 2,500 | 2,540 | 315,000 |
| 1990/01/22 | 2,480 | 2,500 | 2,450 | 2,490 | 164,000 |
| 1990/01/19 | 2,480 | 2,480 | 2,460 | 2,460 | 80,000 |
| 1990/01/18 | 2,470 | 2,480 | 2,450 | 2,480 | 124,000 |
| 1990/01/17 | 2,400 | 2,460 | 2,400 | 2,460 | 103,000 |
| 1990/01/16 | 2,400 | 2,410 | 2,370 | 2,370 | 56,000 |
| 1990/01/12 | 2,420 | 2,460 | 2,420 | 2,420 | 52,000 |
| 1990/01/11 | 2,460 | 2,460 | 2,400 | 2,460 | 57,000 |
| 1990/01/10 | 2,370 | 2,490 | 2,350 | 2,470 | 85,000 |
| 1990/01/09 | 2,310 | 2,410 | 2,310 | 2,410 | 50,000 |
| 1990/01/08 | 2,400 | 2,400 | 2,340 | 2,390 | 37,000 |
| 1990/01/05 | 2,420 | 2,420 | 2,380 | 2,390 | 21,000 |
| 1990/01/04 | 2,460 | 2,460 | 2,430 | 2,430 | 14,000 |