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 |
|---|---|---|---|---|---|
| 2000/12/29 | 940 | 940 | 915 | 915 | 8,000 |
| 2000/12/28 | 918 | 925 | 918 | 925 | 2,000 |
| 2000/12/27 | 950 | 950 | 938 | 938 | 3,000 |
| 2000/12/26 | 950 | 950 | 949 | 950 | 5,000 |
| 2000/12/25 | 939 | 939 | 925 | 925 | 9,000 |
| 2000/12/22 | 945 | 945 | 929 | 939 | 27,000 |
| 2000/12/21 | 915 | 940 | 915 | 940 | 8,000 |
| 2000/12/20 | 938 | 938 | 913 | 915 | 11,000 |
| 2000/12/19 | 1,000 | 1,001 | 978 | 978 | 33,000 |
| 2000/12/18 | 1,000 | 1,005 | 999 | 1,001 | 18,000 |
| 2000/12/15 | 1,017 | 1,017 | 1,000 | 1,000 | 14,000 |
| 2000/12/14 | 1,013 | 1,020 | 1,013 | 1,016 | 12,000 |
| 2000/12/13 | 1,070 | 1,070 | 1,012 | 1,012 | 26,000 |
| 2000/12/12 | 1,070 | 1,071 | 1,058 | 1,070 | 16,000 |
| 2000/12/11 | 1,023 | 1,070 | 1,023 | 1,070 | 15,000 |
| 2000/12/08 | 997 | 1,034 | 997 | 1,031 | 44,000 |
| 2000/12/07 | 1,100 | 1,117 | 1,100 | 1,117 | 6,000 |
| 2000/12/06 | 1,090 | 1,117 | 1,090 | 1,117 | 12,000 |
| 2000/12/05 | 1,056 | 1,125 | 1,055 | 1,125 | 27,000 |
| 2000/12/04 | 1,120 | 1,120 | 1,055 | 1,055 | 9,000 |
| 2000/12/01 | 1,065 | 1,133 | 1,065 | 1,120 | 35,000 |
| 2000/11/30 | 998 | 1,065 | 998 | 1,065 | 14,000 |
| 2000/11/29 | 1,039 | 1,070 | 1,039 | 1,065 | 23,000 |
| 2000/11/28 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 |
| 2000/11/27 | 1,051 | 1,055 | 1,051 | 1,055 | 10,000 |
| 2000/11/24 | 1,027 | 1,051 | 1,027 | 1,051 | 29,000 |
| 2000/11/22 | 1,031 | 1,031 | 1,017 | 1,027 | 12,000 |
| 2000/11/21 | 1,000 | 1,031 | 1,000 | 1,031 | 23,000 |
| 2000/11/20 | 1,096 | 1,096 | 1,030 | 1,031 | 12,000 |
| 2000/11/17 | 1,029 | 1,036 | 1,029 | 1,036 | 10,000 |
| 2000/11/16 | 1,085 | 1,085 | 1,052 | 1,052 | 14,000 |
| 2000/11/15 | 1,070 | 1,089 | 1,070 | 1,087 | 40,000 |
| 2000/11/14 | 1,081 | 1,100 | 1,080 | 1,100 | 19,000 |
| 2000/11/13 | 1,080 | 1,100 | 1,080 | 1,081 | 13,000 |
| 2000/11/10 | 1,149 | 1,149 | 1,134 | 1,139 | 7,000 |
| 2000/11/09 | 1,160 | 1,160 | 1,150 | 1,150 | 39,000 |
| 2000/11/08 | 1,166 | 1,166 | 1,160 | 1,165 | 9,000 |
| 2000/11/07 | 1,150 | 1,189 | 1,150 | 1,186 | 16,000 |
| 2000/11/06 | 1,150 | 1,195 | 1,150 | 1,192 | 18,000 |
| 2000/11/02 | 1,200 | 1,200 | 1,175 | 1,195 | 9,000 |
| 2000/11/01 | 1,185 | 1,200 | 1,171 | 1,200 | 72,000 |
| 2000/10/31 | 1,185 | 1,185 | 1,172 | 1,185 | 18,000 |
| 2000/10/30 | 1,189 | 1,189 | 1,185 | 1,185 | 5,000 |
| 2000/10/27 | 1,190 | 1,195 | 1,176 | 1,189 | 10,000 |
| 2000/10/26 | 1,185 | 1,190 | 1,174 | 1,190 | 33,000 |
| 2000/10/25 | 1,180 | 1,185 | 1,178 | 1,185 | 86,000 |
| 2000/10/24 | 1,178 | 1,201 | 1,177 | 1,180 | 40,000 |
| 2000/10/23 | 1,200 | 1,200 | 1,171 | 1,178 | 11,000 |
| 2000/10/20 | 1,167 | 1,200 | 1,167 | 1,200 | 36,000 |
| 2000/10/19 | 1,187 | 1,187 | 1,162 | 1,167 | 15,000 |
| 2000/10/18 | 1,210 | 1,210 | 1,164 | 1,192 | 9,000 |
| 2000/10/17 | 1,192 | 1,200 | 1,190 | 1,198 | 15,000 |
| 2000/10/16 | 1,173 | 1,187 | 1,173 | 1,187 | 11,000 |
| 2000/10/13 | 1,150 | 1,166 | 1,150 | 1,166 | 11,000 |
| 2000/10/12 | 1,189 | 1,230 | 1,188 | 1,230 | 21,000 |
| 2000/10/11 | 1,160 | 1,188 | 1,160 | 1,188 | 10,000 |
| 2000/10/10 | 1,200 | 1,200 | 1,149 | 1,160 | 9,000 |
| 2000/10/06 | 1,172 | 1,202 | 1,172 | 1,200 | 53,000 |
| 2000/10/05 | 1,186 | 1,186 | 1,171 | 1,172 | 9,000 |
| 2000/10/04 | 1,181 | 1,181 | 1,141 | 1,172 | 6,000 |
| 2000/10/03 | 1,200 | 1,200 | 1,181 | 1,181 | 8,000 |
| 2000/10/02 | 1,197 | 1,201 | 1,196 | 1,200 | 71,000 |
| 2000/09/29 | 1,159 | 1,200 | 1,159 | 1,199 | 23,000 |
| 2000/09/28 | 1,201 | 1,201 | 1,121 | 1,121 | 24,000 |
| 2000/09/27 | 1,200 | 1,222 | 1,199 | 1,200 | 23,000 |
| 2000/09/26 | 1,200 | 1,209 | 1,190 | 1,190 | 40,000 |
| 2000/09/25 | 1,195 | 1,200 | 1,160 | 1,160 | 15,000 |
| 2000/09/22 | 1,200 | 1,200 | 1,160 | 1,163 | 25,000 |
| 2000/09/21 | 1,200 | 1,213 | 1,161 | 1,202 | 30,000 |
| 2000/09/20 | 1,217 | 1,248 | 1,141 | 1,248 | 31,000 |
| 2000/09/19 | 1,180 | 1,189 | 1,178 | 1,189 | 14,000 |
| 2000/09/18 | 1,120 | 1,180 | 1,120 | 1,180 | 2,000 |
| 2000/09/14 | 1,160 | 1,250 | 1,160 | 1,250 | 28,000 |
| 2000/09/13 | 1,159 | 1,160 | 1,157 | 1,160 | 11,000 |
| 2000/09/12 | 1,202 | 1,202 | 1,202 | 1,202 | 1,000 |
| 2000/09/11 | 1,160 | 1,162 | 1,146 | 1,162 | 22,000 |
| 2000/09/08 | 1,150 | 1,180 | 1,150 | 1,151 | 30,000 |
| 2000/09/07 | 1,149 | 1,160 | 1,148 | 1,160 | 13,000 |
| 2000/09/06 | 1,155 | 1,155 | 1,150 | 1,150 | 6,000 |
| 2000/09/05 | 1,154 | 1,161 | 1,140 | 1,161 | 20,000 |
| 2000/09/04 | 1,164 | 1,177 | 1,154 | 1,162 | 14,000 |
| 2000/09/01 | 1,160 | 1,180 | 1,151 | 1,155 | 50,000 |
| 2000/08/31 | 1,210 | 1,210 | 1,180 | 1,180 | 13,000 |
| 2000/08/30 | 1,221 | 1,221 | 1,211 | 1,211 | 7,000 |
| 2000/08/29 | 1,220 | 1,232 | 1,220 | 1,232 | 26,000 |
| 2000/08/28 | 1,220 | 1,220 | 1,215 | 1,220 | 21,000 |
| 2000/08/25 | 1,231 | 1,232 | 1,220 | 1,220 | 58,000 |
| 2000/08/24 | 1,218 | 1,249 | 1,217 | 1,232 | 64,000 |
| 2000/08/23 | 1,235 | 1,235 | 1,218 | 1,218 | 31,000 |
| 2000/08/22 | 1,266 | 1,266 | 1,235 | 1,236 | 8,000 |
| 2000/08/21 | 1,276 | 1,276 | 1,224 | 1,226 | 25,000 |
| 2000/08/18 | 1,285 | 1,285 | 1,279 | 1,283 | 42,000 |
| 2000/08/17 | 1,304 | 1,304 | 1,286 | 1,286 | 6,000 |
| 2000/08/16 | 1,306 | 1,306 | 1,295 | 1,306 | 61,000 |
| 2000/08/15 | 1,328 | 1,328 | 1,305 | 1,306 | 25,000 |
| 2000/08/14 | 1,333 | 1,344 | 1,320 | 1,329 | 11,000 |
| 2000/08/11 | 1,321 | 1,336 | 1,253 | 1,293 | 50,000 |
| 2000/08/10 | 1,320 | 1,323 | 1,320 | 1,320 | 20,000 |
| 2000/08/09 | 1,350 | 1,354 | 1,320 | 1,340 | 59,000 |
| 2000/08/08 | 1,378 | 1,378 | 1,350 | 1,355 | 32,000 |
| 2000/08/07 | 1,322 | 1,380 | 1,322 | 1,378 | 34,000 |
| 2000/08/04 | 1,251 | 1,329 | 1,251 | 1,322 | 39,000 |
| 2000/08/03 | 1,239 | 1,250 | 1,239 | 1,250 | 24,000 |
| 2000/08/02 | 1,250 | 1,250 | 1,222 | 1,239 | 21,000 |
| 2000/08/01 | 1,200 | 1,225 | 1,200 | 1,222 | 29,000 |
| 2000/07/31 | 1,192 | 1,200 | 1,192 | 1,194 | 26,000 |
| 2000/07/28 | 1,217 | 1,220 | 1,211 | 1,211 | 24,000 |
| 2000/07/27 | 1,217 | 1,217 | 1,200 | 1,217 | 24,000 |
| 2000/07/26 | 1,191 | 1,191 | 1,185 | 1,190 | 47,000 |
| 2000/07/25 | 1,189 | 1,190 | 1,180 | 1,185 | 41,000 |
| 2000/07/24 | 1,192 | 1,192 | 1,172 | 1,189 | 55,000 |
| 2000/07/21 | 1,200 | 1,200 | 1,169 | 1,172 | 43,000 |
| 2000/07/19 | 1,173 | 1,180 | 1,160 | 1,172 | 38,000 |
| 2000/07/18 | 1,178 | 1,187 | 1,170 | 1,173 | 77,000 |
| 2000/07/17 | 1,201 | 1,205 | 1,160 | 1,178 | 58,000 |
| 2000/07/14 | 1,190 | 1,217 | 1,190 | 1,194 | 46,000 |
| 2000/07/13 | 1,250 | 1,250 | 1,213 | 1,230 | 54,000 |
| 2000/07/12 | 1,269 | 1,289 | 1,256 | 1,261 | 91,000 |
| 2000/07/11 | 1,291 | 1,294 | 1,272 | 1,289 | 41,000 |
| 2000/07/10 | 1,335 | 1,335 | 1,280 | 1,300 | 26,000 |
| 2000/07/07 | 1,334 | 1,360 | 1,330 | 1,340 | 19,000 |
| 2000/07/06 | 1,360 | 1,373 | 1,355 | 1,365 | 45,000 |
| 2000/07/05 | 1,361 | 1,381 | 1,360 | 1,360 | 17,000 |
| 2000/07/04 | 1,400 | 1,400 | 1,357 | 1,360 | 21,000 |
| 2000/07/03 | 1,346 | 1,400 | 1,345 | 1,360 | 53,000 |
| 2000/06/30 | 1,333 | 1,340 | 1,327 | 1,334 | 45,000 |
| 2000/06/29 | 1,326 | 1,350 | 1,326 | 1,333 | 27,000 |
| 2000/06/28 | 1,303 | 1,320 | 1,302 | 1,320 | 87,000 |
| 2000/06/27 | 1,325 | 1,340 | 1,302 | 1,306 | 110,000 |
| 2000/06/26 | 1,369 | 1,370 | 1,336 | 1,344 | 56,000 |
| 2000/06/23 | 1,380 | 1,385 | 1,370 | 1,370 | 32,000 |
| 2000/06/22 | 1,390 | 1,396 | 1,385 | 1,387 | 23,000 |
| 2000/06/21 | 1,387 | 1,391 | 1,385 | 1,391 | 48,000 |
| 2000/06/20 | 1,400 | 1,400 | 1,385 | 1,387 | 60,000 |
| 2000/06/19 | 1,400 | 1,400 | 1,381 | 1,396 | 39,000 |
| 2000/06/16 | 1,400 | 1,425 | 1,370 | 1,400 | 52,000 |
| 2000/06/15 | 1,385 | 1,390 | 1,380 | 1,383 | 41,000 |
| 2000/06/14 | 1,420 | 1,420 | 1,396 | 1,396 | 33,000 |
| 2000/06/13 | 1,390 | 1,430 | 1,385 | 1,390 | 38,000 |
| 2000/06/12 | 1,395 | 1,435 | 1,355 | 1,410 | 28,000 |
| 2000/06/09 | 1,390 | 1,395 | 1,355 | 1,395 | 62,000 |
| 2000/06/08 | 1,399 | 1,400 | 1,380 | 1,390 | 25,000 |
| 2000/06/07 | 1,357 | 1,379 | 1,356 | 1,379 | 19,000 |
| 2000/06/06 | 1,355 | 1,357 | 1,353 | 1,356 | 24,000 |
| 2000/06/05 | 1,351 | 1,359 | 1,349 | 1,359 | 66,000 |
| 2000/06/02 | 1,350 | 1,371 | 1,350 | 1,351 | 79,000 |
| 2000/06/01 | 1,356 | 1,396 | 1,350 | 1,386 | 70,000 |
| 2000/05/31 | 1,373 | 1,378 | 1,355 | 1,356 | 25,000 |
| 2000/05/30 | 1,420 | 1,451 | 1,410 | 1,433 | 212,000 |
| 2000/05/29 | 1,336 | 1,440 | 1,320 | 1,400 | 95,000 |
| 2000/05/26 | 1,348 | 1,348 | 1,331 | 1,340 | 87,000 |
| 2000/05/25 | 1,351 | 1,370 | 1,345 | 1,346 | 109,000 |
| 2000/05/24 | 1,360 | 1,370 | 1,345 | 1,345 | 113,000 |
| 2000/05/23 | 1,290 | 1,340 | 1,242 | 1,340 | 194,000 |
| 2000/05/22 | 1,310 | 1,360 | 1,309 | 1,330 | 131,000 |
| 2000/05/19 | 1,430 | 1,450 | 1,320 | 1,440 | 190,000 |
| 2000/05/18 | 1,349 | 1,535 | 1,349 | 1,490 | 616,000 |
| 2000/05/17 | 1,335 | 1,335 | 1,300 | 1,335 | 470,000 |
| 2000/05/16 | 1,260 | 1,349 | 1,260 | 1,341 | 571,000 |
| 2000/05/15 | 1,099 | 1,244 | 1,084 | 1,244 | 464,000 |
| 2000/05/12 | 950 | 1,044 | 950 | 1,044 | 303,000 |
| 2000/05/11 | 920 | 944 | 910 | 944 | 206,000 |
| 2000/05/10 | 868 | 910 | 868 | 910 | 180,000 |
| 2000/05/09 | 860 | 869 | 851 | 864 | 67,000 |
| 2000/05/08 | 830 | 868 | 820 | 860 | 186,000 |
| 2000/05/02 | 819 | 820 | 815 | 820 | 44,000 |
| 2000/05/01 | 814 | 830 | 814 | 819 | 97,000 |
| 2000/04/28 | 750 | 815 | 750 | 814 | 130,000 |
| 2000/04/27 | 714 | 720 | 714 | 715 | 37,000 |
| 2000/04/26 | 705 | 725 | 705 | 724 | 43,000 |
| 2000/04/25 | 694 | 704 | 690 | 700 | 36,000 |
| 2000/04/24 | 700 | 700 | 690 | 690 | 26,000 |
| 2000/04/21 | 704 | 705 | 700 | 700 | 13,000 |
| 2000/04/20 | 705 | 705 | 700 | 705 | 34,000 |
| 2000/04/19 | 705 | 705 | 700 | 704 | 27,000 |
| 2000/04/18 | 705 | 706 | 700 | 705 | 33,000 |
| 2000/04/17 | 679 | 698 | 679 | 698 | 48,000 |
| 2000/04/14 | 671 | 698 | 660 | 698 | 24,000 |
| 2000/04/13 | 660 | 660 | 640 | 650 | 12,000 |
| 2000/04/12 | 650 | 650 | 631 | 650 | 9,000 |
| 2000/04/11 | 690 | 690 | 660 | 660 | 14,000 |
| 2000/04/10 | 700 | 700 | 690 | 700 | 10,000 |
| 2000/04/07 | 700 | 700 | 699 | 700 | 29,000 |
| 2000/04/06 | 694 | 710 | 694 | 701 | 80,000 |
| 2000/04/05 | 680 | 695 | 680 | 695 | 65,000 |
| 2000/04/04 | 663 | 681 | 660 | 680 | 42,000 |
| 2000/04/03 | 601 | 654 | 601 | 654 | 73,000 |
| 2000/03/31 | 625 | 627 | 610 | 611 | 37,000 |
| 2000/03/30 | 650 | 650 | 624 | 624 | 14,000 |
| 2000/03/29 | 653 | 663 | 650 | 650 | 34,000 |
| 2000/03/28 | 640 | 663 | 640 | 663 | 68,000 |
| 2000/03/27 | 610 | 632 | 610 | 626 | 44,000 |
| 2000/03/24 | 595 | 603 | 595 | 603 | 36,000 |
| 2000/03/23 | 575 | 596 | 555 | 596 | 93,000 |
| 2000/03/22 | 575 | 581 | 575 | 577 | 58,000 |
| 2000/03/21 | 582 | 582 | 540 | 568 | 93,000 |
| 2000/03/17 | 500 | 515 | 491 | 515 | 77,000 |
| 2000/03/16 | 476 | 496 | 476 | 496 | 60,000 |
| 2000/03/15 | 452 | 454 | 445 | 451 | 190,000 |
| 2000/03/14 | 455 | 455 | 445 | 452 | 72,000 |
| 2000/03/13 | 464 | 465 | 454 | 455 | 63,000 |
| 2000/03/10 | 467 | 467 | 463 | 465 | 107,000 |
| 2000/03/09 | 477 | 480 | 475 | 475 | 66,000 |
| 2000/03/08 | 480 | 488 | 480 | 484 | 70,000 |
| 2000/03/07 | 514 | 514 | 498 | 504 | 50,000 |
| 2000/03/06 | 545 | 549 | 514 | 514 | 144,000 |
| 2000/03/03 | 530 | 530 | 513 | 515 | 86,000 |
| 2000/03/02 | 560 | 560 | 535 | 535 | 31,000 |
| 2000/03/01 | 558 | 560 | 556 | 556 | 84,000 |
| 2000/02/29 | 541 | 556 | 540 | 555 | 46,000 |
| 2000/02/28 | 540 | 540 | 530 | 530 | 75,000 |
| 2000/02/25 | 540 | 550 | 524 | 538 | 88,000 |
| 2000/02/24 | 526 | 551 | 526 | 540 | 22,000 |
| 2000/02/23 | 530 | 570 | 530 | 566 | 44,000 |
| 2000/02/22 | 535 | 536 | 530 | 530 | 56,000 |
| 2000/02/21 | 543 | 543 | 526 | 526 | 45,000 |
| 2000/02/18 | 567 | 567 | 542 | 542 | 54,000 |
| 2000/02/17 | 585 | 585 | 561 | 561 | 32,000 |
| 2000/02/16 | 583 | 590 | 580 | 585 | 30,000 |
| 2000/02/15 | 607 | 614 | 581 | 581 | 44,000 |
| 2000/02/14 | 606 | 606 | 605 | 606 | 30,000 |
| 2000/02/10 | 636 | 636 | 625 | 625 | 58,000 |
| 2000/02/09 | 638 | 644 | 638 | 639 | 24,000 |
| 2000/02/08 | 642 | 651 | 639 | 639 | 16,000 |
| 2000/02/07 | 636 | 660 | 636 | 643 | 9,000 |
| 2000/02/04 | 640 | 645 | 636 | 636 | 17,000 |
| 2000/02/03 | 663 | 664 | 640 | 640 | 61,000 |
| 2000/02/02 | 664 | 694 | 664 | 664 | 33,000 |
| 2000/02/01 | 645 | 664 | 645 | 664 | 24,000 |
| 2000/01/31 | 650 | 650 | 645 | 647 | 7,000 |
| 2000/01/28 | 650 | 651 | 625 | 635 | 52,000 |
| 2000/01/27 | 661 | 661 | 656 | 660 | 12,000 |
| 2000/01/26 | 661 | 661 | 660 | 660 | 13,000 |
| 2000/01/25 | 667 | 667 | 661 | 661 | 13,000 |
| 2000/01/24 | 685 | 685 | 663 | 667 | 22,000 |
| 2000/01/21 | 670 | 691 | 651 | 655 | 75,000 |
| 2000/01/20 | 690 | 691 | 670 | 670 | 36,000 |
| 2000/01/19 | 700 | 700 | 682 | 699 | 23,000 |
| 2000/01/18 | 745 | 745 | 700 | 701 | 15,000 |
| 2000/01/17 | 710 | 710 | 694 | 695 | 50,000 |
| 2000/01/14 | 710 | 749 | 710 | 710 | 19,000 |
| 2000/01/13 | 760 | 760 | 712 | 713 | 32,000 |
| 2000/01/12 | 710 | 711 | 705 | 710 | 34,000 |
| 2000/01/11 | 725 | 730 | 701 | 730 | 30,000 |
| 2000/01/07 | 735 | 750 | 735 | 735 | 33,000 |
| 2000/01/06 | 741 | 750 | 740 | 750 | 23,000 |
| 2000/01/05 | 732 | 741 | 732 | 741 | 21,000 |
| 2000/01/04 | 680 | 720 | 680 | 720 | 15,000 |