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
1993/12/30 2,230 2,230 2,200 2,230 18,000
1993/12/29 2,230 2,230 2,220 2,230 18,000
1993/12/28 2,200 2,230 2,200 2,230 20,000
1993/12/27 2,200 2,200 2,150 2,190 10,000
1993/12/24 2,250 2,250 2,230 2,240 47,000
1993/12/22 2,240 2,250 2,230 2,250 49,000
1993/12/21 2,250 2,250 2,240 2,250 51,000
1993/12/20 2,270 2,280 2,240 2,270 66,000
1993/12/17 2,260 2,280 2,260 2,280 76,000
1993/12/16 2,280 2,300 2,280 2,280 162,000
1993/12/15 2,210 2,280 2,210 2,250 246,000
1993/12/14 2,190 2,220 2,190 2,210 98,000
1993/12/13 2,200 2,210 2,190 2,210 56,000
1993/12/10 2,160 2,210 2,160 2,200 167,000
1993/12/09 2,180 2,210 2,170 2,170 86,000
1993/12/08 2,190 2,190 2,150 2,180 14,000
1993/12/07 2,190 2,210 2,190 2,190 84,000
1993/12/06 2,280 2,290 2,180 2,180 55,000
1993/12/03 2,280 2,320 2,270 2,280 109,000
1993/12/02 2,320 2,350 2,290 2,290 362,000
1993/12/01 2,230 2,300 2,220 2,300 195,000
1993/11/30 2,220 2,250 2,200 2,240 170,000
1993/11/29 2,280 2,280 2,190 2,250 148,000
1993/11/26 2,290 2,290 2,260 2,260 70,000
1993/11/25 2,250 2,280 2,250 2,280 67,000
1993/11/24 2,260 2,280 2,250 2,250 98,000
1993/11/22 2,250 2,260 2,210 2,260 75,000
1993/11/19 2,250 2,280 2,240 2,280 75,000
1993/11/18 2,270 2,280 2,250 2,260 65,000
1993/11/17 2,240 2,270 2,240 2,260 185,000
1993/11/16 2,210 2,250 2,210 2,240 63,000
1993/11/15 2,260 2,270 2,200 2,200 40,000
1993/11/12 2,200 2,270 2,190 2,270 113,000
1993/11/11 2,180 2,230 2,180 2,200 60,000
1993/11/10 2,220 2,230 2,200 2,220 75,000
1993/11/09 2,270 2,280 2,220 2,220 70,000
1993/11/08 2,280 2,290 2,230 2,290 67,000
1993/11/05 2,280 2,280 2,220 2,260 130,000
1993/11/04 2,280 2,320 2,270 2,280 366,000
1993/11/02 2,230 2,290 2,220 2,280 235,000
1993/11/01 2,240 2,250 2,200 2,240 139,000
1993/10/29 2,250 2,250 2,200 2,210 67,000
1993/10/28 2,180 2,230 2,180 2,230 97,000
1993/10/27 2,180 2,190 2,130 2,160 43,000
1993/10/26 2,230 2,230 2,210 2,220 66,000
1993/10/25 2,240 2,250 2,210 2,210 77,000
1993/10/22 2,250 2,250 2,240 2,250 88,000
1993/10/21 2,240 2,260 2,240 2,250 93,000
1993/10/20 2,230 2,250 2,230 2,240 184,000
1993/10/19 2,240 2,280 2,240 2,240 196,000
1993/10/18 2,280 2,290 2,200 2,200 298,000
1993/10/15 2,290 2,330 2,280 2,290 765,000
1993/10/14 2,230 2,270 2,210 2,260 804,000
1993/10/13 2,100 2,200 2,090 2,180 175,000
1993/10/12 2,090 2,110 2,080 2,090 11,000
1993/10/08 2,120 2,140 2,120 2,130 47,000
1993/10/07 2,130 2,140 2,130 2,130 15,000
1993/10/06 2,150 2,160 2,120 2,120 23,000
1993/10/05 2,190 2,190 2,130 2,150 42,000
1993/10/04 2,170 2,190 2,170 2,190 19,000
1993/10/01 2,150 2,190 2,150 2,190 127,000
1993/09/30 2,150 2,150 2,100 2,110 62,000
1993/09/29 2,120 2,150 2,120 2,150 26,000
1993/09/28 2,150 2,160 2,150 2,160 34,000
1993/09/27 2,150 2,160 2,150 2,150 30,000
1993/09/24 2,150 2,160 2,140 2,140 10,000
1993/09/22 2,130 2,160 2,120 2,160 19,000
1993/09/21 2,140 2,170 2,140 2,170 55,000
1993/09/20 2,160 2,160 2,140 2,150 120,000
1993/09/17 2,150 2,150 2,120 2,140 31,000
1993/09/16 2,160 2,160 2,100 2,120 53,000
1993/09/14 2,170 2,170 2,140 2,140 93,000
1993/09/13 2,170 2,170 2,140 2,140 123,000
1993/09/10 2,080 2,180 2,080 2,180 105,000
1993/09/09 2,030 2,080 2,030 2,080 13,000
1993/09/08 2,070 2,080 2,050 2,070 56,000
1993/09/07 2,080 2,080 2,070 2,080 20,000
1993/09/06 2,090 2,090 2,070 2,080 21,000
1993/09/03 2,100 2,110 2,090 2,100 91,000
1993/09/02 2,040 2,120 2,040 2,100 186,000
1993/09/01 2,040 2,040 2,030 2,040 35,000
1993/08/31 2,000 2,040 1,990 2,040 48,000
1993/08/30 1,970 2,000 1,970 2,000 48,000
1993/08/27 1,950 1,970 1,950 1,970 22,000
1993/08/26 1,950 1,960 1,950 1,950 19,000
1993/08/25 1,950 1,960 1,950 1,960 8,000
1993/08/24 1,980 1,980 1,950 1,950 6,000
1993/08/23 1,920 1,950 1,920 1,950 6,000
1993/08/20 1,990 1,990 1,930 1,980 6,000
1993/08/19 2,000 2,020 1,990 1,990 21,000
1993/08/18 2,000 2,020 1,990 2,020 75,000
1993/08/17 1,990 2,010 1,980 1,990 79,000
1993/08/16 1,970 2,000 1,960 2,000 49,000
1993/08/13 1,950 1,980 1,920 1,980 42,000
1993/08/12 1,910 1,950 1,910 1,950 74,000
1993/08/11 1,900 1,910 1,900 1,910 17,000
1993/08/10 1,880 1,910 1,870 1,880 96,000
1993/08/09 1,870 1,900 1,870 1,900 7,000
1993/08/06 1,900 1,900 1,900 1,900 4,000
1993/08/05 1,900 1,900 1,870 1,870 4,000
1993/08/04 1,920 1,920 1,910 1,920 10,000
1993/08/03 1,900 1,900 1,900 1,900 31,000
1993/08/02 1,880 1,900 1,880 1,900 35,000
1993/07/30 1,890 1,890 1,880 1,880 38,000
1993/07/29 1,850 1,890 1,850 1,890 23,000
1993/07/28 1,850 1,880 1,850 1,880 2,000
1993/07/27 1,870 1,880 1,870 1,880 2,000
1993/07/26 1,890 1,890 1,890 1,890 1,000
1993/07/23 1,900 1,900 1,900 1,900 16,000
1993/07/22 1,900 1,900 1,900 1,900 8,000
1993/07/21 1,900 1,930 1,880 1,930 20,000
1993/07/20 1,900 1,900 1,870 1,880 73,000
1993/07/19 1,920 1,920 1,900 1,900 54,000
1993/07/16 1,920 1,930 1,890 1,920 73,000
1993/07/15 1,910 1,930 1,880 1,880 175,000
1993/07/14 1,920 1,920 1,910 1,910 48,000
1993/07/13 1,880 1,890 1,850 1,890 136,000
1993/07/12 1,880 1,880 1,870 1,880 46,000
1993/07/09 1,880 1,890 1,860 1,890 24,000
1993/07/08 1,850 1,920 1,840 1,920 124,000
1993/07/07 1,830 1,870 1,820 1,870 53,000
1993/07/06 1,800 1,840 1,800 1,840 58,000
1993/07/05 1,800 1,800 1,790 1,800 19,000
1993/07/02 1,810 1,810 1,800 1,800 15,000
1993/07/01 1,810 1,810 1,800 1,800 274,000
1993/06/30 1,800 1,810 1,800 1,810 8,000
1993/06/29 1,800 1,810 1,800 1,800 44,000
1993/06/28 1,790 1,810 1,780 1,800 38,000
1993/06/25 1,770 1,790 1,750 1,780 36,000
1993/06/24 1,750 1,770 1,730 1,750 35,000
1993/06/23 1,720 1,750 1,720 1,750 10,000
1993/06/22 1,690 1,770 1,690 1,750 44,000
1993/06/21 1,700 1,700 1,700 1,700 6,000
1993/06/18 1,750 1,770 1,730 1,730 10,000
1993/06/17 1,730 1,780 1,700 1,750 40,000
1993/06/16 1,740 1,740 1,730 1,730 34,000
1993/06/15 1,740 1,770 1,730 1,750 45,000
1993/06/14 1,750 1,770 1,730 1,770 28,000
1993/06/11 1,760 1,760 1,740 1,740 20,000
1993/06/10 1,760 1,770 1,730 1,730 30,000
1993/06/08 1,800 1,800 1,800 1,800 4,000
1993/06/07 1,760 1,800 1,760 1,800 22,000
1993/06/04 1,780 1,780 1,780 1,780 32,000
1993/06/03 1,750 1,750 1,700 1,750 24,000
1993/06/02 1,780 1,780 1,730 1,750 23,000
1993/06/01 1,760 1,760 1,750 1,760 58,000
1993/05/31 1,770 1,770 1,760 1,760 11,000
1993/05/28 1,770 1,780 1,770 1,770 8,000
1993/05/27 1,790 1,790 1,780 1,780 23,000
1993/05/26 1,780 1,850 1,780 1,820 78,000
1993/05/25 1,820 1,850 1,800 1,810 39,000
1993/05/24 1,850 1,850 1,850 1,850 11,000
1993/05/21 1,750 1,850 1,750 1,850 31,000
1993/05/20 1,780 1,780 1,750 1,750 11,000
1993/05/19 1,770 1,770 1,770 1,770 8,000
1993/05/18 1,780 1,790 1,780 1,780 23,000
1993/05/17 1,800 1,800 1,770 1,770 4,000
1993/05/14 1,860 1,860 1,850 1,850 16,000
1993/05/13 1,850 1,880 1,830 1,850 47,000
1993/05/12 1,860 1,890 1,860 1,860 88,000
1993/05/11 1,790 1,850 1,790 1,850 109,000
1993/05/10 1,780 1,800 1,760 1,780 35,000
1993/05/07 1,710 1,790 1,710 1,780 99,000
1993/05/06 1,570 1,710 1,570 1,700 49,000
1993/04/30 1,600 1,610 1,600 1,600 49,000
1993/04/27 1,590 1,590 1,570 1,570 5,000
1993/04/26 1,590 1,620 1,590 1,610 8,000
1993/04/23 1,570 1,570 1,530 1,560 24,000
1993/04/22 1,600 1,610 1,550 1,550 10,000
1993/04/21 1,600 1,600 1,570 1,570 9,000
1993/04/20 1,560 1,560 1,530 1,530 10,000
1993/04/19 1,640 1,640 1,550 1,550 14,000
1993/04/16 1,660 1,660 1,570 1,650 20,000
1993/04/15 1,670 1,700 1,650 1,660 18,000
1993/04/14 1,650 1,670 1,650 1,650 33,000
1993/04/13 1,630 1,640 1,620 1,640 81,000
1993/04/12 1,620 1,620 1,590 1,620 37,000
1993/04/09 1,640 1,640 1,620 1,620 61,000
1993/04/08 1,430 1,510 1,430 1,510 59,000
1993/04/07 1,430 1,430 1,410 1,410 62,000
1993/04/06 1,340 1,400 1,330 1,400 84,000
1993/04/05 1,330 1,330 1,290 1,330 46,000
1993/04/02 1,300 1,370 1,300 1,330 54,000
1993/04/01 1,300 1,310 1,280 1,300 32,000
1993/03/31 1,300 1,350 1,300 1,300 33,000
1993/03/30 1,290 1,290 1,270 1,290 14,000
1993/03/29 1,340 1,340 1,290 1,290 10,000
1993/03/26 1,310 1,350 1,310 1,350 17,000
1993/03/25 1,300 1,320 1,300 1,320 13,000
1993/03/24 1,280 1,290 1,280 1,290 2,000
1993/03/23 1,310 1,310 1,290 1,300 43,000
1993/03/19 1,290 1,300 1,220 1,230 91,000
1993/03/18 1,270 1,300 1,270 1,270 38,000
1993/03/17 1,210 1,270 1,210 1,270 39,000
1993/03/16 1,220 1,230 1,220 1,230 32,000
1993/03/15 1,240 1,240 1,220 1,220 30,000
1993/03/12 1,240 1,240 1,230 1,240 42,000
1993/03/11 1,270 1,270 1,240 1,240 12,000
1993/03/10 1,270 1,270 1,270 1,270 4,000
1993/03/09 1,290 1,300 1,280 1,280 61,000
1993/03/08 1,250 1,270 1,250 1,270 70,000
1993/03/05 1,250 1,250 1,250 1,250 40,000
1993/03/04 1,240 1,240 1,240 1,240 2,000
1993/03/03 1,240 1,240 1,230 1,230 9,000
1993/03/02 1,280 1,280 1,250 1,250 17,000
1993/03/01 1,260 1,300 1,250 1,300 29,000
1993/02/26 1,250 1,270 1,250 1,270 2,000
1993/02/25 1,270 1,270 1,250 1,270 26,000
1993/02/24 1,250 1,270 1,250 1,250 37,000
1993/02/23 1,250 1,250 1,250 1,250 5,000
1993/02/22 1,250 1,250 1,250 1,250 36,000
1993/02/19 1,250 1,250 1,240 1,240 18,000
1993/02/18 1,250 1,250 1,240 1,240 24,000
1993/02/17 1,240 1,240 1,240 1,240 9,000
1993/02/16 1,250 1,250 1,240 1,240 41,000
1993/02/15 1,240 1,240 1,240 1,240 5,000
1993/02/12 1,250 1,250 1,240 1,250 18,000
1993/02/10 1,250 1,250 1,230 1,250 34,000
1993/02/09 1,230 1,240 1,220 1,240 30,000
1993/02/08 1,210 1,230 1,210 1,230 31,000
1993/02/05 1,200 1,200 1,200 1,200 27,000
1993/02/04 1,270 1,270 1,260 1,270 107,000
1993/02/03 1,260 1,260 1,260 1,260 28,000
1993/02/02 1,240 1,260 1,220 1,220 87,000
1993/02/01 1,150 1,220 1,150 1,220 89,000
1993/01/29 1,140 1,170 1,130 1,170 53,000
1993/01/28 1,130 1,140 1,120 1,140 45,000
1993/01/27 1,120 1,140 1,100 1,130 13,000
1993/01/26 1,080 1,120 1,080 1,120 16,000
1993/01/25 1,080 1,080 1,080 1,080 1,000
1993/01/22 1,080 1,080 1,080 1,080 6,000
1993/01/21 1,060 1,060 1,060 1,060 1,000
1993/01/20 1,060 1,060 1,050 1,050 10,000
1993/01/19 1,050 1,060 1,040 1,050 23,000
1993/01/18 1,080 1,080 1,060 1,060 27,000
1993/01/14 1,090 1,100 1,090 1,100 38,000
1993/01/13 1,100 1,110 1,090 1,110 16,000
1993/01/12 1,130 1,130 1,120 1,120 4,000
1993/01/11 1,140 1,150 1,120 1,120 32,000
1993/01/08 1,130 1,130 1,120 1,130 14,000
1993/01/07 1,150 1,150 1,110 1,110 28,000
1993/01/06 1,170 1,170 1,150 1,150 14,000
1993/01/05 1,170 1,200 1,130 1,130 37,000
1993/01/04 1,110 1,130 1,110 1,130 2,000

このページの先頭へ