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
1997/12/30 580 605 580 605 98,000
1997/12/29 580 580 576 580 12,000
1997/12/26 577 585 575 578 76,000
1997/12/25 569 580 569 580 62,000
1997/12/24 559 580 559 578 85,000
1997/12/22 600 605 550 570 69,000
1997/12/19 597 600 581 600 150,000
1997/12/18 690 692 650 650 40,000
1997/12/17 690 700 682 690 87,000
1997/12/16 695 700 695 700 31,000
1997/12/15 700 705 700 700 17,000
1997/12/12 702 703 700 700 92,000
1997/12/11 722 723 722 722 10,000
1997/12/10 726 726 726 726 2,000
1997/12/09 725 730 725 726 19,000
1997/12/08 739 739 717 725 34,000
1997/12/05 748 749 745 749 12,000
1997/12/04 750 750 740 745 27,000
1997/12/03 750 760 750 755 45,000
1997/12/02 760 760 755 755 38,000
1997/12/01 745 762 741 752 52,000
1997/11/28 750 755 745 746 38,000
1997/11/27 760 760 750 750 20,000
1997/11/26 750 762 747 750 78,000
1997/11/25 759 760 736 760 59,000
1997/11/21 753 769 753 760 41,000
1997/11/20 760 762 750 753 42,000
1997/11/19 775 780 770 770 83,000
1997/11/18 790 790 776 786 108,000
1997/11/17 780 780 775 780 102,000
1997/11/14 770 780 770 770 19,000
1997/11/13 768 800 768 800 48,000
1997/11/12 857 857 808 808 58,000
1997/11/11 858 858 858 858 9,000
1997/11/10 930 930 890 895 34,000
1997/11/07 935 945 928 931 97,000
1997/11/06 955 960 945 945 171,000
1997/11/05 975 975 955 955 164,000
1997/11/04 958 990 957 970 134,000
1997/10/31 955 980 950 967 14,000
1997/10/30 1,030 1,030 965 965 113,000
1997/10/29 1,050 1,050 1,010 1,010 316,000
1997/10/28 998 1,020 990 1,000 40,000
1997/10/27 957 1,010 957 1,010 61,000
1997/10/24 892 940 887 940 33,000
1997/10/23 849 872 848 872 29,000
1997/10/22 823 834 823 834 3,000
1997/10/21 815 822 815 822 43,000
1997/10/20 806 806 796 800 104,000
1997/10/17 790 796 790 796 38,000
1997/10/16 801 801 795 796 135,000
1997/10/15 798 805 793 796 143,000
1997/10/14 800 800 795 796 58,000
1997/10/13 796 800 790 800 112,000
1997/10/09 798 799 790 797 137,000
1997/10/08 800 800 796 799 108,000
1997/10/07 790 800 790 796 187,000
1997/10/06 800 800 797 798 121,000
1997/10/03 791 809 791 809 65,000
1997/10/02 809 809 793 800 38,000
1997/10/01 778 819 778 809 206,000
1997/09/30 755 798 749 798 250,000
1997/09/29 749 749 749 749 29,000
1997/09/26 850 870 841 849 130,000
1997/09/25 903 907 870 870 35,000
1997/09/24 921 929 909 909 43,000
1997/09/22 951 954 949 949 67,000
1997/09/19 960 960 950 960 20,000
1997/09/18 967 968 960 962 49,000
1997/09/17 1,000 1,000 978 978 28,000
1997/09/16 1,010 1,020 990 1,010 79,000
1997/09/12 978 1,010 978 1,010 52,000
1997/09/11 1,050 1,050 1,010 1,010 86,000
1997/09/10 1,100 1,100 1,060 1,060 149,000
1997/09/09 1,110 1,110 1,080 1,100 146,000
1997/09/08 1,140 1,140 1,120 1,130 61,000
1997/09/05 1,140 1,140 1,120 1,130 30,000
1997/09/04 1,180 1,180 1,130 1,150 50,000
1997/09/03 1,170 1,180 1,160 1,180 51,000
1997/09/02 1,210 1,210 1,200 1,200 14,000
1997/09/01 1,210 1,210 1,200 1,200 50,000
1997/08/29 1,200 1,210 1,200 1,210 35,000
1997/08/28 1,220 1,230 1,180 1,220 102,000
1997/08/27 1,280 1,280 1,230 1,230 73,000
1997/08/26 1,300 1,320 1,280 1,280 78,000
1997/08/25 1,340 1,340 1,310 1,320 9,000
1997/08/22 1,300 1,310 1,290 1,300 85,000
1997/08/21 1,300 1,320 1,300 1,310 54,000
1997/08/20 1,320 1,330 1,310 1,320 54,000
1997/08/19 1,320 1,320 1,300 1,310 60,000
1997/08/18 1,300 1,320 1,300 1,320 52,000
1997/08/15 1,310 1,310 1,300 1,300 48,000
1997/08/14 1,310 1,310 1,300 1,300 26,000
1997/08/13 1,310 1,320 1,310 1,320 32,000
1997/08/12 1,320 1,320 1,300 1,320 39,000
1997/08/11 1,310 1,320 1,310 1,310 17,000
1997/08/08 1,320 1,340 1,320 1,340 72,000
1997/08/07 1,340 1,340 1,320 1,330 16,000
1997/08/06 1,350 1,360 1,350 1,360 27,000
1997/08/05 1,360 1,380 1,360 1,360 11,000
1997/08/04 1,360 1,360 1,340 1,350 33,000
1997/08/01 1,320 1,350 1,300 1,300 96,000
1997/07/31 1,370 1,390 1,320 1,330 107,000
1997/07/30 1,470 1,470 1,400 1,400 92,000
1997/07/29 1,470 1,470 1,460 1,470 26,000
1997/07/28 1,490 1,500 1,480 1,480 7,000
1997/07/25 1,530 1,530 1,470 1,480 63,000
1997/07/24 1,480 1,530 1,480 1,530 9,000
1997/07/23 1,470 1,490 1,470 1,470 80,000
1997/07/22 1,490 1,510 1,480 1,500 40,000
1997/07/18 1,520 1,550 1,510 1,520 79,000
1997/07/17 1,620 1,620 1,530 1,550 214,000
1997/07/16 1,590 1,610 1,590 1,600 52,000
1997/07/15 1,610 1,610 1,600 1,600 39,000
1997/07/14 1,630 1,630 1,630 1,630 11,000
1997/07/11 1,680 1,680 1,640 1,640 19,000
1997/07/10 1,680 1,680 1,680 1,680 1,000
1997/07/09 1,690 1,690 1,670 1,670 48,000
1997/07/08 1,690 1,700 1,690 1,690 35,000
1997/07/07 1,690 1,710 1,690 1,700 27,000
1997/07/04 1,690 1,720 1,690 1,720 3,000
1997/07/03 1,680 1,700 1,680 1,700 18,000
1997/07/02 1,720 1,730 1,720 1,730 53,000
1997/07/01 1,670 1,710 1,670 1,710 37,000
1997/06/30 1,690 1,690 1,680 1,680 13,000
1997/06/27 1,680 1,680 1,680 1,680 44,000
1997/06/26 1,670 1,680 1,670 1,670 199,000
1997/06/25 1,660 1,690 1,660 1,680 16,000
1997/06/24 1,670 1,680 1,650 1,650 74,000
1997/06/23 1,680 1,680 1,670 1,680 35,000
1997/06/20 1,680 1,680 1,670 1,680 227,000
1997/06/19 1,670 1,680 1,670 1,670 9,000
1997/06/18 1,670 1,680 1,660 1,670 100,000
1997/06/17 1,680 1,680 1,680 1,680 30,000
1997/06/16 1,680 1,680 1,680 1,680 9,000
1997/06/13 1,670 1,680 1,670 1,670 31,000
1997/06/12 1,680 1,680 1,680 1,680 18,000
1997/06/11 1,680 1,680 1,680 1,680 13,000
1997/06/10 1,690 1,690 1,670 1,670 59,000
1997/06/09 1,680 1,690 1,670 1,680 25,000
1997/06/06 1,680 1,690 1,680 1,690 12,000
1997/06/05 1,680 1,680 1,670 1,670 14,000
1997/06/04 1,670 1,690 1,670 1,670 17,000
1997/06/03 1,700 1,700 1,670 1,670 100,000
1997/06/02 1,680 1,690 1,670 1,690 45,000
1997/05/30 1,670 1,670 1,630 1,630 37,000
1997/05/29 1,640 1,650 1,640 1,640 53,000
1997/05/28 1,630 1,660 1,630 1,640 48,000
1997/05/27 1,630 1,640 1,630 1,630 27,000
1997/05/26 1,630 1,630 1,620 1,630 6,000
1997/05/23 1,650 1,650 1,610 1,620 41,000
1997/05/22 1,630 1,670 1,630 1,670 66,000
1997/05/21 1,630 1,640 1,630 1,630 24,000
1997/05/20 1,600 1,640 1,600 1,630 80,000
1997/05/19 1,610 1,610 1,570 1,570 129,000
1997/05/16 1,580 1,610 1,580 1,610 55,000
1997/05/15 1,580 1,580 1,560 1,560 16,000
1997/05/14 1,600 1,610 1,580 1,590 51,000
1997/05/13 1,610 1,620 1,600 1,600 82,000
1997/05/12 1,580 1,620 1,580 1,620 96,000
1997/05/09 1,630 1,650 1,630 1,640 6,000
1997/05/08 1,640 1,670 1,640 1,650 28,000
1997/05/07 1,660 1,670 1,640 1,670 87,000
1997/05/06 1,670 1,670 1,660 1,670 110,000
1997/05/02 1,670 1,670 1,650 1,670 25,000
1997/05/01 1,650 1,660 1,640 1,650 38,000
1997/04/30 1,650 1,650 1,640 1,640 7,000
1997/04/28 1,580 1,620 1,580 1,620 18,000
1997/04/25 1,630 1,630 1,610 1,610 7,000
1997/04/24 1,620 1,650 1,620 1,630 84,000
1997/04/23 1,610 1,620 1,600 1,610 65,000
1997/04/22 1,620 1,630 1,610 1,610 74,000
1997/04/21 1,610 1,620 1,580 1,620 85,000
1997/04/18 1,600 1,610 1,600 1,600 104,000
1997/04/17 1,540 1,590 1,540 1,590 24,000
1997/04/16 1,550 1,550 1,550 1,550 8,000
1997/04/15 1,520 1,580 1,520 1,550 40,000
1997/04/14 1,540 1,550 1,540 1,550 34,000
1997/04/11 1,540 1,600 1,500 1,560 40,000
1997/04/10 1,570 1,580 1,520 1,550 50,000
1997/04/09 1,590 1,610 1,570 1,590 58,000
1997/04/08 1,630 1,630 1,610 1,620 75,000
1997/04/07 1,660 1,660 1,650 1,650 96,000
1997/04/04 1,660 1,660 1,630 1,660 24,000
1997/04/03 1,650 1,670 1,650 1,660 36,000
1997/04/02 1,640 1,660 1,630 1,660 26,000
1997/04/01 1,620 1,660 1,610 1,660 34,000
1997/03/31 1,620 1,650 1,620 1,650 7,000
1997/03/28 1,650 1,660 1,650 1,650 8,000
1997/03/27 1,650 1,660 1,620 1,660 91,000
1997/03/26 1,620 1,670 1,620 1,650 52,000
1997/03/25 1,600 1,650 1,600 1,630 67,000
1997/03/24 1,570 1,610 1,570 1,600 32,000
1997/03/21 1,570 1,590 1,560 1,560 37,000
1997/03/19 1,550 1,580 1,550 1,560 67,000
1997/03/18 1,560 1,570 1,550 1,550 39,000
1997/03/17 1,550 1,550 1,540 1,550 43,000
1997/03/14 1,550 1,550 1,550 1,550 57,000
1997/03/13 1,480 1,550 1,480 1,550 30,000
1997/03/12 1,460 1,540 1,460 1,510 84,000
1997/03/11 1,500 1,510 1,460 1,460 68,000
1997/03/10 1,460 1,490 1,450 1,490 76,000
1997/03/07 1,490 1,520 1,460 1,460 101,000
1997/03/06 1,500 1,540 1,490 1,490 57,000
1997/03/05 1,550 1,560 1,500 1,500 21,000
1997/03/04 1,560 1,600 1,550 1,600 61,000
1997/03/03 1,530 1,550 1,530 1,550 26,000
1997/02/28 1,540 1,550 1,530 1,530 23,000
1997/02/27 1,530 1,530 1,530 1,530 62,000
1997/02/26 1,550 1,600 1,520 1,520 53,000
1997/02/25 1,520 1,610 1,520 1,540 11,000
1997/02/24 1,600 1,610 1,520 1,520 33,000
1997/02/21 1,580 1,620 1,580 1,600 28,000
1997/02/20 1,520 1,590 1,520 1,590 17,000
1997/02/19 1,510 1,580 1,510 1,520 122,000
1997/02/18 1,490 1,520 1,450 1,500 33,000
1997/02/17 1,450 1,500 1,430 1,430 45,000
1997/02/14 1,480 1,480 1,470 1,470 55,000
1997/02/13 1,480 1,520 1,460 1,470 108,000
1997/02/12 1,540 1,540 1,480 1,480 75,000
1997/02/10 1,500 1,500 1,490 1,500 19,000
1997/02/07 1,550 1,550 1,490 1,490 38,000
1997/02/06 1,560 1,560 1,500 1,530 64,000
1997/02/05 1,560 1,600 1,550 1,560 71,000
1997/02/04 1,550 1,560 1,530 1,560 69,000
1997/02/03 1,530 1,550 1,520 1,520 42,000
1997/01/31 1,510 1,510 1,500 1,510 57,000
1997/01/30 1,590 1,590 1,500 1,500 69,000
1997/01/29 1,630 1,630 1,550 1,590 91,000
1997/01/28 1,580 1,630 1,560 1,630 24,000
1997/01/27 1,570 1,580 1,560 1,570 51,000
1997/01/24 1,590 1,590 1,550 1,560 30,000
1997/01/23 1,620 1,630 1,610 1,620 124,000
1997/01/22 1,670 1,680 1,620 1,680 59,000
1997/01/21 1,680 1,680 1,670 1,670 72,000
1997/01/20 1,690 1,700 1,680 1,680 201,000
1997/01/17 1,680 1,690 1,670 1,670 27,000
1997/01/16 1,680 1,730 1,680 1,690 52,000
1997/01/14 1,650 1,670 1,590 1,670 135,000
1997/01/13 1,520 1,690 1,520 1,650 35,000
1997/01/10 1,510 1,520 1,510 1,510 24,000
1997/01/09 1,590 1,600 1,500 1,500 62,000
1997/01/08 1,620 1,620 1,580 1,590 92,000
1997/01/07 1,680 1,710 1,620 1,620 47,000
1997/01/06 1,650 1,680 1,620 1,650 6,000

このページの先頭へ