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 |