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
1995/12/29 2,320 2,320 2,280 2,280 13,000
1995/12/28 2,300 2,340 2,250 2,320 146,000
1995/12/27 2,320 2,350 2,300 2,320 185,000
1995/12/26 2,330 2,340 2,310 2,320 68,000
1995/12/25 2,290 2,320 2,290 2,320 17,000
1995/12/22 2,300 2,300 2,290 2,290 90,000
1995/12/21 2,280 2,300 2,270 2,300 50,000
1995/12/20 2,300 2,300 2,260 2,270 106,000
1995/12/19 2,250 2,260 2,250 2,260 31,000
1995/12/18 2,220 2,240 2,200 2,240 64,000
1995/12/15 2,280 2,280 2,230 2,230 92,000
1995/12/14 2,280 2,290 2,240 2,240 104,000
1995/12/13 2,180 2,250 2,180 2,230 101,000
1995/12/12 2,210 2,230 2,200 2,200 98,000
1995/12/11 2,140 2,160 2,130 2,160 66,000
1995/12/08 2,140 2,150 2,130 2,140 55,000
1995/12/07 2,130 2,130 2,120 2,130 129,000
1995/12/06 2,120 2,130 2,120 2,120 51,000
1995/12/05 2,110 2,120 2,110 2,110 47,000
1995/12/04 2,140 2,140 2,110 2,110 33,000
1995/12/01 2,080 2,110 2,070 2,110 77,000
1995/11/30 2,090 2,130 2,080 2,090 112,000
1995/11/29 2,130 2,130 2,090 2,090 79,000
1995/11/28 2,100 2,130 2,080 2,120 147,000
1995/11/27 2,010 2,110 2,010 2,100 121,000
1995/11/24 2,010 2,010 1,980 2,000 65,000
1995/11/22 2,020 2,040 2,020 2,030 17,000
1995/11/21 2,020 2,040 2,020 2,040 18,000
1995/11/20 2,060 2,060 2,040 2,050 50,000
1995/11/17 2,080 2,090 2,010 2,060 68,000
1995/11/16 2,080 2,080 2,070 2,080 14,000
1995/11/15 2,080 2,090 2,080 2,090 31,000
1995/11/14 2,060 2,130 2,060 2,110 84,000
1995/11/13 2,010 2,060 2,010 2,020 73,000
1995/11/10 1,990 2,020 1,990 2,020 49,000
1995/11/09 1,990 1,990 1,990 1,990 57,000
1995/11/08 1,990 1,990 1,990 1,990 24,000
1995/11/07 1,980 2,000 1,980 1,990 45,000
1995/11/06 1,980 1,990 1,980 1,980 66,000
1995/11/02 1,980 1,980 1,970 1,980 34,000
1995/11/01 1,940 1,950 1,940 1,950 21,000
1995/10/31 1,920 1,940 1,920 1,940 13,000
1995/10/30 1,940 1,940 1,920 1,930 21,000
1995/10/27 1,940 1,960 1,930 1,940 42,000
1995/10/26 1,960 1,960 1,940 1,940 15,000
1995/10/25 1,960 1,960 1,950 1,950 69,000
1995/10/24 1,970 1,980 1,950 1,950 77,000
1995/10/23 1,980 1,990 1,980 1,990 50,000
1995/10/20 1,990 2,000 1,970 1,980 38,000
1995/10/19 2,000 2,010 1,980 1,990 76,000
1995/10/18 1,990 2,000 1,990 2,000 45,000
1995/10/17 1,990 2,000 1,990 1,990 61,000
1995/10/16 2,000 2,020 1,980 2,000 160,000
1995/10/13 2,050 2,050 2,030 2,030 90,000
1995/10/12 2,050 2,060 2,050 2,060 86,000
1995/10/11 2,070 2,080 2,050 2,050 64,000
1995/10/09 2,060 2,090 2,060 2,070 47,000
1995/10/06 2,070 2,090 2,070 2,070 20,000
1995/10/05 2,050 2,070 2,050 2,070 8,000
1995/10/04 2,090 2,090 2,050 2,050 12,000
1995/10/03 2,120 2,120 2,060 2,090 28,000
1995/10/02 2,080 2,110 2,080 2,110 22,000
1995/09/29 2,100 2,100 2,080 2,080 44,000
1995/09/28 2,120 2,120 2,100 2,100 27,000
1995/09/27 1,990 2,140 1,980 2,140 119,000
1995/09/26 1,990 2,000 1,970 1,990 77,000
1995/09/25 2,000 2,000 1,990 1,990 68,000
1995/09/22 2,020 2,020 2,000 2,000 92,000
1995/09/21 2,020 2,030 2,010 2,010 39,000
1995/09/20 2,040 2,050 2,020 2,020 49,000
1995/09/19 2,020 2,040 2,020 2,020 61,000
1995/09/18 2,010 2,030 2,000 2,020 97,000
1995/09/14 2,030 2,030 2,000 2,020 38,000
1995/09/13 2,020 2,020 2,000 2,000 46,000
1995/09/12 2,050 2,050 2,000 2,010 74,000
1995/09/11 2,030 2,040 2,030 2,040 31,000
1995/09/08 1,990 2,030 1,990 2,030 47,000
1995/09/07 2,020 2,020 2,010 2,020 32,000
1995/09/06 2,010 2,020 2,010 2,020 39,000
1995/09/05 2,020 2,030 2,000 2,020 84,000
1995/09/04 2,020 2,040 2,020 2,020 43,000
1995/09/01 2,000 2,040 1,990 2,000 85,000
1995/08/31 2,060 2,060 2,030 2,040 51,000
1995/08/30 2,060 2,060 2,050 2,050 53,000
1995/08/29 2,020 2,050 2,000 2,050 92,000
1995/08/28 2,020 2,050 2,020 2,020 39,000
1995/08/25 2,030 2,040 2,000 2,020 92,000
1995/08/24 2,070 2,080 2,020 2,040 89,000
1995/08/23 2,120 2,140 2,070 2,070 100,000
1995/08/22 2,190 2,190 2,160 2,160 123,000
1995/08/21 2,200 2,200 2,140 2,170 155,000
1995/08/18 2,140 2,200 2,120 2,200 34,000
1995/08/17 2,180 2,180 2,100 2,100 90,000
1995/08/16 2,230 2,240 2,150 2,150 71,000
1995/08/15 2,110 2,220 2,110 2,220 27,000
1995/08/14 2,060 2,150 2,060 2,150 73,000
1995/08/11 2,170 2,170 2,100 2,100 5,000
1995/08/10 2,070 2,150 2,070 2,130 49,000
1995/08/09 2,060 2,090 2,060 2,070 59,000
1995/08/08 2,130 2,130 2,100 2,100 29,000
1995/08/07 2,200 2,200 2,110 2,150 24,000
1995/08/04 2,230 2,230 2,170 2,200 129,000
1995/08/03 2,230 2,230 2,200 2,230 20,000
1995/08/02 2,190 2,210 2,180 2,210 106,000
1995/08/01 2,200 2,200 2,170 2,190 104,000
1995/07/31 2,110 2,150 2,110 2,150 101,000
1995/07/28 2,090 2,100 2,090 2,100 21,000
1995/07/27 2,030 2,130 2,030 2,100 31,000
1995/07/26 2,030 2,030 2,020 2,030 40,000
1995/07/25 2,010 2,040 2,010 2,010 27,000
1995/07/24 2,100 2,120 2,050 2,050 13,000
1995/07/21 2,100 2,100 2,100 2,100 5,000
1995/07/20 2,110 2,110 2,080 2,100 26,000
1995/07/19 2,110 2,110 2,080 2,110 28,000
1995/07/18 2,130 2,130 2,090 2,110 59,000
1995/07/17 2,120 2,130 2,080 2,110 39,000
1995/07/14 2,110 2,130 2,110 2,130 16,000
1995/07/13 2,110 2,140 2,090 2,140 20,000
1995/07/12 2,150 2,150 2,080 2,080 37,000
1995/07/11 2,060 2,120 2,050 2,120 33,000
1995/07/10 2,030 2,030 2,020 2,020 39,000
1995/07/07 2,000 2,040 1,980 1,980 71,000
1995/07/06 2,000 2,000 1,980 1,990 26,000
1995/07/05 1,980 2,000 1,980 2,000 12,000
1995/07/04 1,990 2,000 1,980 2,000 16,000
1995/07/03 1,980 1,980 1,960 1,980 100,000
1995/06/30 1,990 1,990 1,990 1,990 14,000
1995/06/29 2,000 2,010 1,990 1,990 35,000
1995/06/28 1,990 1,990 1,980 1,990 17,000
1995/06/27 2,000 2,000 1,990 2,000 47,000
1995/06/26 2,010 2,010 2,000 2,000 49,000
1995/06/23 2,010 2,010 2,000 2,010 84,000
1995/06/22 2,010 2,030 2,000 2,010 67,000
1995/06/21 2,010 2,020 2,000 2,010 140,000
1995/06/20 2,030 2,030 2,010 2,020 92,000
1995/06/19 2,030 2,030 2,020 2,020 38,000
1995/06/16 2,030 2,030 2,010 2,020 174,000
1995/06/15 2,030 2,030 2,010 2,020 132,000
1995/06/14 2,060 2,060 2,020 2,030 93,000
1995/06/13 2,100 2,100 2,040 2,050 226,000
1995/06/12 2,140 2,140 2,110 2,140 41,000
1995/06/09 2,150 2,150 2,140 2,150 63,000
1995/06/08 2,150 2,150 2,140 2,140 87,000
1995/06/07 2,140 2,150 2,140 2,150 50,000
1995/06/06 2,140 2,150 2,140 2,150 50,000
1995/06/05 2,140 2,150 2,120 2,150 57,000
1995/06/02 2,120 2,150 2,120 2,140 111,000
1995/06/01 2,090 2,130 2,090 2,120 102,000
1995/05/31 2,060 2,080 2,060 2,080 49,000
1995/05/30 2,060 2,060 2,040 2,040 10,000
1995/05/29 2,060 2,070 2,050 2,050 34,000
1995/05/26 2,010 2,060 2,010 2,060 102,000
1995/05/25 2,080 2,080 2,030 2,030 25,000
1995/05/24 2,030 2,060 2,030 2,060 17,000
1995/05/23 2,010 2,030 2,010 2,030 10,000
1995/05/22 2,050 2,050 2,040 2,040 19,000
1995/05/19 2,050 2,080 2,040 2,080 50,000
1995/05/18 2,080 2,090 2,040 2,090 32,000
1995/05/17 2,030 2,040 2,030 2,040 9,000
1995/05/16 2,070 2,070 2,070 2,070 6,000
1995/05/15 2,000 2,050 2,000 2,050 28,000
1995/05/12 1,990 2,020 1,990 2,000 157,000
1995/05/11 2,070 2,070 2,000 2,000 72,000
1995/05/10 2,090 2,090 2,070 2,090 51,000
1995/05/09 2,090 2,120 2,070 2,070 55,000
1995/05/08 2,130 2,150 2,090 2,090 90,000
1995/05/02 2,150 2,180 2,150 2,150 61,000
1995/05/01 2,160 2,160 2,140 2,160 83,000
1995/04/28 2,130 2,160 2,130 2,140 94,000
1995/04/27 2,130 2,130 2,130 2,130 13,000
1995/04/26 2,120 2,120 2,120 2,120 27,000
1995/04/25 2,150 2,150 2,100 2,110 61,000
1995/04/24 2,140 2,150 2,120 2,140 86,000
1995/04/21 2,110 2,160 2,110 2,160 94,000
1995/04/20 2,070 2,100 2,070 2,090 59,000
1995/04/19 2,000 2,050 2,000 2,050 58,000
1995/04/18 2,000 2,000 1,980 1,980 26,000
1995/04/17 1,960 1,960 1,960 1,960 2,000
1995/04/14 1,970 1,970 1,940 1,940 8,000
1995/04/13 1,960 1,960 1,960 1,960 5,000
1995/04/12 1,950 1,950 1,900 1,900 18,000
1995/04/11 1,920 1,920 1,920 1,920 15,000
1995/04/10 1,920 1,950 1,920 1,920 30,000
1995/04/07 1,950 1,960 1,920 1,920 48,000
1995/04/06 2,000 2,000 1,960 1,960 14,000
1995/04/05 1,990 2,000 1,970 2,000 15,000
1995/04/04 2,080 2,080 2,030 2,030 12,000
1995/04/03 2,070 2,110 2,050 2,100 46,000
1995/03/31 2,110 2,110 2,030 2,110 92,000
1995/03/30 2,120 2,120 2,080 2,120 51,000
1995/03/29 2,000 2,150 2,000 2,150 82,000
1995/03/28 1,970 2,000 1,960 2,000 34,000
1995/03/27 1,900 1,970 1,900 1,900 23,000
1995/03/24 1,920 1,920 1,900 1,900 39,000
1995/03/23 1,930 1,930 1,900 1,900 48,000
1995/03/22 1,980 1,990 1,960 1,960 29,000
1995/03/20 1,990 1,990 1,990 1,990 3,000
1995/03/17 1,990 2,000 1,960 1,960 93,000
1995/03/16 2,000 2,010 1,990 1,990 190,000
1995/03/15 2,010 2,020 2,000 2,000 44,000
1995/03/14 1,990 2,000 1,980 2,000 138,000
1995/03/13 2,000 2,000 1,980 1,980 43,000
1995/03/10 1,980 2,020 1,980 2,000 43,000
1995/03/09 2,010 2,010 1,980 2,000 37,000
1995/03/08 2,030 2,030 2,000 2,000 53,000
1995/03/07 2,020 2,020 2,000 2,020 57,000
1995/03/06 2,000 2,020 1,980 2,020 33,000
1995/03/03 1,950 2,000 1,950 2,000 25,000
1995/03/02 1,980 2,000 1,960 1,970 47,000
1995/03/01 1,850 1,940 1,850 1,920 37,000
1995/02/28 1,920 1,920 1,910 1,910 18,000
1995/02/27 1,970 1,970 1,870 1,890 54,000
1995/02/24 1,970 1,970 1,950 1,970 28,000
1995/02/23 2,010 2,010 1,940 1,940 55,000
1995/02/22 2,030 2,040 1,980 2,010 68,000
1995/02/21 2,000 2,030 1,980 2,030 35,000
1995/02/20 2,060 2,060 1,990 1,990 30,000
1995/02/17 2,010 2,020 2,010 2,020 10,000
1995/02/16 1,990 1,990 1,990 1,990 34,000
1995/02/15 1,990 1,990 1,990 1,990 44,000
1995/02/14 1,990 2,000 1,990 2,000 12,000
1995/02/13 2,000 2,040 2,000 2,000 52,000
1995/02/10 2,000 2,000 1,990 1,990 27,000
1995/02/09 1,970 2,000 1,950 1,970 76,000
1995/02/08 1,980 1,990 1,950 1,950 93,000
1995/02/07 2,030 2,030 1,950 1,990 34,000
1995/02/06 2,080 2,080 2,020 2,030 48,000
1995/02/03 2,070 2,070 2,040 2,070 121,000
1995/02/02 2,070 2,090 2,070 2,090 18,000
1995/02/01 2,060 2,070 2,050 2,060 90,000
1995/01/31 2,100 2,100 2,070 2,070 24,000
1995/01/30 2,130 2,150 2,100 2,110 42,000
1995/01/27 2,180 2,180 2,120 2,150 48,000
1995/01/26 2,260 2,260 2,230 2,240 31,000
1995/01/25 2,250 2,300 2,250 2,300 43,000
1995/01/24 2,190 2,250 2,190 2,250 22,000
1995/01/23 2,300 2,300 2,190 2,190 39,000
1995/01/20 2,360 2,360 2,330 2,330 33,000
1995/01/19 2,420 2,450 2,380 2,380 52,000
1995/01/18 2,480 2,480 2,450 2,450 9,000
1995/01/17 2,470 2,500 2,470 2,490 12,000
1995/01/13 2,470 2,480 2,460 2,470 22,000
1995/01/12 2,510 2,510 2,470 2,470 23,000
1995/01/11 2,530 2,530 2,490 2,490 70,000
1995/01/10 2,530 2,550 2,530 2,530 21,000
1995/01/09 2,550 2,560 2,540 2,540 22,000
1995/01/06 2,510 2,570 2,510 2,560 12,000
1995/01/05 2,580 2,600 2,550 2,580 52,000
1995/01/04 2,550 2,560 2,550 2,560 11,000

このページの先頭へ