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 |
|---|---|---|---|---|---|
| 1996/12/30 | 1,610 | 1,620 | 1,610 | 1,620 | 3,000 |
| 1996/12/27 | 1,630 | 1,630 | 1,610 | 1,610 | 61,000 |
| 1996/12/26 | 1,600 | 1,620 | 1,600 | 1,600 | 26,000 |
| 1996/12/25 | 1,610 | 1,620 | 1,580 | 1,580 | 73,000 |
| 1996/12/24 | 1,610 | 1,640 | 1,600 | 1,600 | 51,000 |
| 1996/12/20 | 1,630 | 1,630 | 1,620 | 1,620 | 16,000 |
| 1996/12/19 | 1,630 | 1,630 | 1,600 | 1,600 | 41,000 |
| 1996/12/18 | 1,660 | 1,660 | 1,640 | 1,660 | 69,000 |
| 1996/12/17 | 1,630 | 1,670 | 1,630 | 1,640 | 50,000 |
| 1996/12/16 | 1,620 | 1,650 | 1,620 | 1,620 | 11,000 |
| 1996/12/13 | 1,620 | 1,650 | 1,610 | 1,610 | 181,000 |
| 1996/12/12 | 1,680 | 1,700 | 1,610 | 1,610 | 42,000 |
| 1996/12/11 | 1,640 | 1,660 | 1,640 | 1,650 | 32,000 |
| 1996/12/10 | 1,710 | 1,710 | 1,600 | 1,610 | 176,000 |
| 1996/12/09 | 1,730 | 1,730 | 1,710 | 1,720 | 34,000 |
| 1996/12/06 | 1,720 | 1,730 | 1,700 | 1,730 | 33,000 |
| 1996/12/05 | 1,740 | 1,800 | 1,740 | 1,800 | 30,000 |
| 1996/12/04 | 1,710 | 1,730 | 1,710 | 1,730 | 29,000 |
| 1996/12/03 | 1,750 | 1,750 | 1,720 | 1,720 | 15,000 |
| 1996/12/02 | 1,720 | 1,750 | 1,700 | 1,700 | 39,000 |
| 1996/11/29 | 1,720 | 1,730 | 1,710 | 1,730 | 68,000 |
| 1996/11/28 | 1,710 | 1,760 | 1,690 | 1,710 | 73,000 |
| 1996/11/27 | 1,720 | 1,720 | 1,710 | 1,710 | 82,000 |
| 1996/11/26 | 1,720 | 1,740 | 1,720 | 1,740 | 24,000 |
| 1996/11/25 | 1,710 | 1,720 | 1,710 | 1,710 | 20,000 |
| 1996/11/22 | 1,710 | 1,730 | 1,710 | 1,710 | 97,000 |
| 1996/11/21 | 1,710 | 1,710 | 1,700 | 1,700 | 66,000 |
| 1996/11/20 | 1,680 | 1,720 | 1,680 | 1,720 | 38,000 |
| 1996/11/19 | 1,690 | 1,690 | 1,670 | 1,670 | 30,000 |
| 1996/11/18 | 1,730 | 1,730 | 1,700 | 1,700 | 36,000 |
| 1996/11/15 | 1,750 | 1,760 | 1,730 | 1,730 | 25,000 |
| 1996/11/14 | 1,760 | 1,770 | 1,760 | 1,760 | 54,000 |
| 1996/11/13 | 1,820 | 1,820 | 1,790 | 1,790 | 104,000 |
| 1996/11/12 | 1,830 | 1,830 | 1,820 | 1,820 | 155,000 |
| 1996/11/11 | 1,820 | 1,850 | 1,820 | 1,830 | 6,000 |
| 1996/11/08 | 1,810 | 1,850 | 1,810 | 1,850 | 15,000 |
| 1996/11/07 | 1,830 | 1,830 | 1,810 | 1,820 | 40,000 |
| 1996/11/06 | 1,800 | 1,810 | 1,800 | 1,800 | 40,000 |
| 1996/11/05 | 1,840 | 1,840 | 1,800 | 1,800 | 15,000 |
| 1996/11/01 | 1,800 | 1,850 | 1,800 | 1,850 | 35,000 |
| 1996/10/31 | 1,830 | 1,830 | 1,790 | 1,790 | 54,000 |
| 1996/10/30 | 1,810 | 1,850 | 1,810 | 1,830 | 13,000 |
| 1996/10/29 | 1,800 | 1,800 | 1,800 | 1,800 | 9,000 |
| 1996/10/28 | 1,800 | 1,800 | 1,790 | 1,800 | 12,000 |
| 1996/10/25 | 1,810 | 1,830 | 1,800 | 1,800 | 13,000 |
| 1996/10/24 | 1,860 | 1,860 | 1,840 | 1,840 | 10,000 |
| 1996/10/23 | 1,820 | 1,820 | 1,800 | 1,800 | 22,000 |
| 1996/10/22 | 1,850 | 1,850 | 1,840 | 1,840 | 23,000 |
| 1996/10/21 | 1,880 | 1,880 | 1,850 | 1,850 | 105,000 |
| 1996/10/18 | 1,900 | 1,910 | 1,880 | 1,880 | 16,000 |
| 1996/10/17 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 |
| 1996/10/16 | 1,900 | 1,910 | 1,880 | 1,880 | 36,000 |
| 1996/10/15 | 1,890 | 1,890 | 1,890 | 1,890 | 22,000 |
| 1996/10/14 | 1,910 | 1,910 | 1,910 | 1,910 | 29,000 |
| 1996/10/11 | 1,900 | 1,910 | 1,880 | 1,910 | 62,000 |
| 1996/10/09 | 1,900 | 1,910 | 1,900 | 1,910 | 26,000 |
| 1996/10/08 | 1,900 | 1,930 | 1,900 | 1,930 | 35,000 |
| 1996/10/07 | 1,920 | 1,920 | 1,910 | 1,910 | 30,000 |
| 1996/10/04 | 1,940 | 1,950 | 1,940 | 1,950 | 17,000 |
| 1996/10/03 | 1,960 | 1,960 | 1,950 | 1,950 | 42,000 |
| 1996/10/02 | 2,000 | 2,000 | 1,980 | 1,990 | 86,000 |
| 1996/10/01 | 1,980 | 2,000 | 1,980 | 1,990 | 52,000 |
| 1996/09/30 | 2,010 | 2,010 | 1,980 | 1,980 | 30,000 |
| 1996/09/27 | 2,010 | 2,010 | 2,010 | 2,010 | 13,000 |
| 1996/09/26 | 2,000 | 2,010 | 2,000 | 2,010 | 16,000 |
| 1996/09/25 | 1,980 | 2,010 | 1,980 | 2,010 | 10,000 |
| 1996/09/24 | 2,000 | 2,010 | 1,990 | 1,990 | 18,000 |
| 1996/09/20 | 2,000 | 2,000 | 2,000 | 2,000 | 12,000 |
| 1996/09/19 | 1,980 | 1,990 | 1,970 | 1,970 | 23,000 |
| 1996/09/18 | 2,030 | 2,030 | 1,990 | 2,000 | 19,000 |
| 1996/09/17 | 1,980 | 2,010 | 1,980 | 1,980 | 33,000 |
| 1996/09/13 | 1,970 | 1,990 | 1,970 | 1,970 | 114,000 |
| 1996/09/12 | 1,970 | 1,980 | 1,960 | 1,970 | 108,000 |
| 1996/09/11 | 2,030 | 2,030 | 1,990 | 1,990 | 3,000 |
| 1996/09/10 | 1,970 | 2,030 | 1,970 | 2,030 | 37,000 |
| 1996/09/09 | 2,080 | 2,080 | 2,050 | 2,050 | 29,000 |
| 1996/09/06 | 2,070 | 2,080 | 2,040 | 2,050 | 59,000 |
| 1996/09/05 | 1,970 | 2,070 | 1,970 | 2,070 | 97,000 |
| 1996/09/04 | 1,970 | 1,980 | 1,950 | 1,960 | 13,000 |
| 1996/09/03 | 2,010 | 2,010 | 2,000 | 2,000 | 8,000 |
| 1996/09/02 | 1,970 | 2,050 | 1,970 | 2,000 | 27,000 |
| 1996/08/30 | 1,990 | 1,990 | 1,960 | 1,960 | 9,000 |
| 1996/08/29 | 2,000 | 2,000 | 2,000 | 2,000 | 12,000 |
| 1996/08/28 | 2,030 | 2,030 | 2,010 | 2,010 | 13,000 |
| 1996/08/27 | 2,020 | 2,040 | 2,010 | 2,030 | 12,000 |
| 1996/08/26 | 2,090 | 2,090 | 2,030 | 2,030 | 40,000 |
| 1996/08/23 | 2,100 | 2,100 | 2,050 | 2,090 | 39,000 |
| 1996/08/22 | 2,150 | 2,160 | 2,100 | 2,100 | 39,000 |
| 1996/08/21 | 2,160 | 2,180 | 2,160 | 2,160 | 13,000 |
| 1996/08/20 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 |
| 1996/08/19 | 2,200 | 2,200 | 2,180 | 2,180 | 37,000 |
| 1996/08/16 | 2,200 | 2,200 | 2,180 | 2,200 | 31,000 |
| 1996/08/15 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 |
| 1996/08/14 | 2,150 | 2,230 | 2,150 | 2,160 | 3,000 |
| 1996/08/13 | 2,180 | 2,230 | 2,160 | 2,180 | 14,000 |
| 1996/08/12 | 2,200 | 2,230 | 2,200 | 2,220 | 16,000 |
| 1996/08/09 | 2,200 | 2,200 | 2,190 | 2,200 | 35,000 |
| 1996/08/08 | 2,220 | 2,220 | 2,200 | 2,200 | 9,000 |
| 1996/08/07 | 2,230 | 2,230 | 2,210 | 2,210 | 25,000 |
| 1996/08/06 | 2,240 | 2,250 | 2,210 | 2,250 | 72,000 |
| 1996/08/05 | 2,200 | 2,260 | 2,200 | 2,260 | 26,000 |
| 1996/08/02 | 2,240 | 2,250 | 2,200 | 2,230 | 29,000 |
| 1996/08/01 | 2,210 | 2,240 | 2,210 | 2,240 | 10,000 |
| 1996/07/31 | 2,170 | 2,230 | 2,160 | 2,230 | 12,000 |
| 1996/07/30 | 2,210 | 2,210 | 2,150 | 2,170 | 10,000 |
| 1996/07/29 | 2,250 | 2,250 | 2,230 | 2,250 | 69,000 |
| 1996/07/26 | 2,250 | 2,250 | 2,240 | 2,250 | 209,000 |
| 1996/07/25 | 2,160 | 2,230 | 2,160 | 2,230 | 79,000 |
| 1996/07/24 | 2,170 | 2,170 | 2,150 | 2,170 | 27,000 |
| 1996/07/23 | 2,080 | 2,170 | 2,080 | 2,170 | 76,000 |
| 1996/07/22 | 2,240 | 2,240 | 2,190 | 2,200 | 152,000 |
| 1996/07/19 | 2,240 | 2,250 | 2,240 | 2,250 | 61,000 |
| 1996/07/18 | 2,250 | 2,250 | 2,240 | 2,250 | 98,000 |
| 1996/07/17 | 2,240 | 2,240 | 2,200 | 2,230 | 49,000 |
| 1996/07/16 | 2,170 | 2,250 | 2,170 | 2,250 | 51,000 |
| 1996/07/15 | 2,200 | 2,220 | 2,180 | 2,180 | 83,000 |
| 1996/07/12 | 2,170 | 2,200 | 2,170 | 2,200 | 41,000 |
| 1996/07/11 | 2,200 | 2,200 | 2,170 | 2,200 | 27,000 |
| 1996/07/10 | 2,190 | 2,200 | 2,180 | 2,200 | 47,000 |
| 1996/07/09 | 2,180 | 2,200 | 2,180 | 2,180 | 105,000 |
| 1996/07/08 | 2,170 | 2,180 | 2,170 | 2,180 | 37,000 |
| 1996/07/05 | 2,190 | 2,190 | 2,180 | 2,190 | 54,000 |
| 1996/07/04 | 2,170 | 2,190 | 2,170 | 2,190 | 185,000 |
| 1996/07/03 | 2,160 | 2,170 | 2,130 | 2,170 | 16,000 |
| 1996/07/02 | 2,180 | 2,180 | 2,130 | 2,170 | 116,000 |
| 1996/07/01 | 2,110 | 2,180 | 2,070 | 2,170 | 58,000 |
| 1996/06/28 | 2,160 | 2,190 | 2,110 | 2,190 | 101,000 |
| 1996/06/27 | 2,100 | 2,170 | 2,100 | 2,170 | 7,000 |
| 1996/06/26 | 2,120 | 2,140 | 2,110 | 2,140 | 37,000 |
| 1996/06/25 | 2,110 | 2,130 | 2,100 | 2,100 | 106,000 |
| 1996/06/24 | 2,140 | 2,140 | 2,100 | 2,100 | 48,000 |
| 1996/06/21 | 2,130 | 2,150 | 2,130 | 2,140 | 61,000 |
| 1996/06/20 | 2,170 | 2,170 | 2,150 | 2,150 | 63,000 |
| 1996/06/19 | 2,150 | 2,200 | 2,150 | 2,180 | 78,000 |
| 1996/06/18 | 2,150 | 2,150 | 2,130 | 2,150 | 16,000 |
| 1996/06/17 | 2,190 | 2,190 | 2,110 | 2,110 | 67,000 |
| 1996/06/14 | 2,100 | 2,120 | 2,090 | 2,110 | 153,000 |
| 1996/06/13 | 2,080 | 2,130 | 2,080 | 2,100 | 42,000 |
| 1996/06/12 | 2,130 | 2,170 | 2,070 | 2,080 | 22,000 |
| 1996/06/11 | 2,140 | 2,150 | 2,120 | 2,150 | 22,000 |
| 1996/06/10 | 2,180 | 2,180 | 2,110 | 2,120 | 7,000 |
| 1996/06/07 | 2,170 | 2,180 | 2,170 | 2,180 | 37,000 |
| 1996/06/06 | 2,200 | 2,200 | 2,180 | 2,190 | 164,000 |
| 1996/06/05 | 2,140 | 2,190 | 2,130 | 2,190 | 58,000 |
| 1996/06/04 | 2,200 | 2,200 | 2,180 | 2,180 | 46,000 |
| 1996/06/03 | 2,160 | 2,200 | 2,120 | 2,200 | 42,000 |
| 1996/05/31 | 2,150 | 2,200 | 2,150 | 2,180 | 279,000 |
| 1996/05/30 | 2,130 | 2,150 | 2,130 | 2,150 | 17,000 |
| 1996/05/29 | 2,150 | 2,150 | 2,150 | 2,150 | 24,000 |
| 1996/05/28 | 2,150 | 2,150 | 2,130 | 2,150 | 10,000 |
| 1996/05/27 | 2,150 | 2,150 | 2,140 | 2,150 | 81,000 |
| 1996/05/24 | 2,160 | 2,180 | 2,150 | 2,150 | 33,000 |
| 1996/05/23 | 2,180 | 2,190 | 2,160 | 2,160 | 57,000 |
| 1996/05/22 | 2,190 | 2,190 | 2,160 | 2,180 | 65,000 |
| 1996/05/21 | 2,180 | 2,210 | 2,180 | 2,200 | 75,000 |
| 1996/05/20 | 2,180 | 2,200 | 2,150 | 2,160 | 104,000 |
| 1996/05/17 | 2,170 | 2,190 | 2,160 | 2,190 | 105,000 |
| 1996/05/16 | 2,180 | 2,180 | 2,150 | 2,170 | 68,000 |
| 1996/05/15 | 2,120 | 2,170 | 2,120 | 2,150 | 60,000 |
| 1996/05/14 | 2,120 | 2,130 | 2,120 | 2,130 | 44,000 |
| 1996/05/13 | 2,120 | 2,140 | 2,110 | 2,110 | 98,000 |
| 1996/05/10 | 2,130 | 2,130 | 2,100 | 2,100 | 104,000 |
| 1996/05/09 | 2,160 | 2,160 | 2,100 | 2,130 | 69,000 |
| 1996/05/08 | 2,150 | 2,180 | 2,150 | 2,180 | 38,000 |
| 1996/05/07 | 2,160 | 2,170 | 2,150 | 2,150 | 56,000 |
| 1996/05/02 | 2,180 | 2,210 | 2,140 | 2,150 | 111,000 |
| 1996/05/01 | 2,220 | 2,220 | 2,200 | 2,220 | 117,000 |
| 1996/04/30 | 2,210 | 2,220 | 2,210 | 2,220 | 76,000 |
| 1996/04/26 | 2,190 | 2,210 | 2,170 | 2,210 | 45,000 |
| 1996/04/25 | 2,220 | 2,240 | 2,190 | 2,190 | 105,000 |
| 1996/04/24 | 2,230 | 2,230 | 2,210 | 2,220 | 35,000 |
| 1996/04/23 | 2,250 | 2,250 | 2,190 | 2,230 | 67,000 |
| 1996/04/22 | 2,230 | 2,250 | 2,230 | 2,250 | 41,000 |
| 1996/04/19 | 2,270 | 2,270 | 2,170 | 2,210 | 86,000 |
| 1996/04/18 | 2,290 | 2,290 | 2,270 | 2,270 | 108,000 |
| 1996/04/17 | 2,250 | 2,280 | 2,240 | 2,270 | 71,000 |
| 1996/04/16 | 2,260 | 2,280 | 2,260 | 2,270 | 177,000 |
| 1996/04/15 | 2,250 | 2,260 | 2,170 | 2,250 | 41,000 |
| 1996/04/12 | 2,240 | 2,270 | 2,240 | 2,260 | 143,000 |
| 1996/04/11 | 2,200 | 2,230 | 2,200 | 2,230 | 117,000 |
| 1996/04/10 | 2,180 | 2,190 | 2,180 | 2,180 | 189,000 |
| 1996/04/09 | 2,150 | 2,180 | 2,150 | 2,160 | 93,000 |
| 1996/04/08 | 2,130 | 2,140 | 2,110 | 2,140 | 70,000 |
| 1996/04/05 | 2,120 | 2,130 | 2,120 | 2,130 | 21,000 |
| 1996/04/04 | 2,070 | 2,130 | 2,070 | 2,090 | 34,000 |
| 1996/04/03 | 2,090 | 2,120 | 2,070 | 2,070 | 88,000 |
| 1996/04/02 | 2,080 | 2,100 | 2,050 | 2,100 | 76,000 |
| 1996/04/01 | 2,040 | 2,060 | 2,030 | 2,040 | 138,000 |
| 1996/03/29 | 2,030 | 2,050 | 2,030 | 2,030 | 112,000 |
| 1996/03/28 | 2,030 | 2,030 | 2,020 | 2,030 | 51,000 |
| 1996/03/27 | 2,000 | 2,010 | 1,990 | 2,010 | 9,000 |
| 1996/03/26 | 2,010 | 2,020 | 2,000 | 2,000 | 50,000 |
| 1996/03/25 | 2,000 | 2,000 | 1,990 | 2,000 | 87,000 |
| 1996/03/22 | 1,990 | 2,000 | 1,990 | 2,000 | 95,000 |
| 1996/03/21 | 2,000 | 2,000 | 1,970 | 1,970 | 81,000 |
| 1996/03/19 | 2,000 | 2,000 | 1,980 | 1,990 | 50,000 |
| 1996/03/18 | 1,990 | 2,000 | 1,990 | 2,000 | 29,000 |
| 1996/03/15 | 1,960 | 1,980 | 1,960 | 1,970 | 12,000 |
| 1996/03/14 | 1,980 | 1,980 | 1,970 | 1,980 | 10,000 |
| 1996/03/13 | 2,030 | 2,050 | 1,970 | 1,970 | 91,000 |
| 1996/03/12 | 2,000 | 2,070 | 2,000 | 2,050 | 58,000 |
| 1996/03/11 | 1,970 | 2,000 | 1,970 | 2,000 | 63,000 |
| 1996/03/08 | 1,960 | 2,020 | 1,960 | 2,000 | 108,000 |
| 1996/03/07 | 2,010 | 2,010 | 1,980 | 1,990 | 15,000 |
| 1996/03/06 | 2,000 | 2,020 | 2,000 | 2,020 | 32,000 |
| 1996/03/05 | 2,000 | 2,010 | 2,000 | 2,000 | 22,000 |
| 1996/03/04 | 2,050 | 2,050 | 1,980 | 2,010 | 22,000 |
| 1996/03/01 | 1,950 | 2,000 | 1,930 | 1,950 | 117,000 |
| 1996/02/29 | 1,950 | 1,950 | 1,950 | 1,950 | 23,000 |
| 1996/02/28 | 1,970 | 1,980 | 1,950 | 1,950 | 118,000 |
| 1996/02/27 | 1,970 | 1,980 | 1,960 | 1,970 | 153,000 |
| 1996/02/26 | 2,000 | 2,020 | 1,960 | 1,980 | 73,000 |
| 1996/02/23 | 2,010 | 2,030 | 2,010 | 2,010 | 121,000 |
| 1996/02/22 | 1,980 | 2,010 | 1,980 | 2,010 | 76,000 |
| 1996/02/21 | 1,990 | 2,000 | 1,970 | 1,980 | 116,000 |
| 1996/02/20 | 1,980 | 1,990 | 1,980 | 1,980 | 139,000 |
| 1996/02/19 | 1,990 | 2,000 | 1,980 | 1,980 | 152,000 |
| 1996/02/16 | 1,970 | 1,990 | 1,970 | 1,980 | 107,000 |
| 1996/02/15 | 2,040 | 2,050 | 2,000 | 2,000 | 296,000 |
| 1996/02/14 | 2,120 | 2,130 | 2,070 | 2,080 | 259,000 |
| 1996/02/13 | 2,210 | 2,210 | 2,190 | 2,190 | 101,000 |
| 1996/02/09 | 2,230 | 2,230 | 2,200 | 2,210 | 147,000 |
| 1996/02/08 | 2,250 | 2,250 | 2,210 | 2,210 | 189,000 |
| 1996/02/07 | 2,300 | 2,300 | 2,270 | 2,290 | 34,000 |
| 1996/02/06 | 2,260 | 2,300 | 2,260 | 2,300 | 131,000 |
| 1996/02/05 | 2,220 | 2,270 | 2,220 | 2,270 | 91,000 |
| 1996/02/02 | 2,210 | 2,230 | 2,210 | 2,220 | 112,000 |
| 1996/02/01 | 2,220 | 2,220 | 2,210 | 2,210 | 88,000 |
| 1996/01/31 | 2,230 | 2,230 | 2,210 | 2,210 | 27,000 |
| 1996/01/30 | 2,220 | 2,230 | 2,200 | 2,200 | 21,000 |
| 1996/01/29 | 2,300 | 2,300 | 2,200 | 2,200 | 162,000 |
| 1996/01/26 | 2,240 | 2,240 | 2,210 | 2,220 | 43,000 |
| 1996/01/25 | 2,260 | 2,280 | 2,260 | 2,260 | 73,000 |
| 1996/01/24 | 2,250 | 2,290 | 2,240 | 2,290 | 18,000 |
| 1996/01/23 | 2,280 | 2,280 | 2,260 | 2,270 | 100,000 |
| 1996/01/22 | 2,330 | 2,330 | 2,300 | 2,310 | 107,000 |
| 1996/01/19 | 2,300 | 2,310 | 2,290 | 2,310 | 42,000 |
| 1996/01/18 | 2,300 | 2,320 | 2,270 | 2,270 | 159,000 |
| 1996/01/17 | 2,240 | 2,300 | 2,240 | 2,280 | 226,000 |
| 1996/01/16 | 2,250 | 2,250 | 2,240 | 2,240 | 76,000 |
| 1996/01/12 | 2,270 | 2,280 | 2,250 | 2,250 | 60,000 |
| 1996/01/11 | 2,250 | 2,280 | 2,240 | 2,240 | 11,000 |
| 1996/01/10 | 2,280 | 2,290 | 2,250 | 2,280 | 30,000 |
| 1996/01/09 | 2,300 | 2,320 | 2,290 | 2,290 | 41,000 |
| 1996/01/08 | 2,340 | 2,350 | 2,300 | 2,300 | 48,000 |
| 1996/01/05 | 2,340 | 2,340 | 2,330 | 2,340 | 185,000 |
| 1996/01/04 | 2,310 | 2,330 | 2,310 | 2,330 | 74,000 |