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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,407 | 1,407 | 1,401 | 1,405 | 15,000 |
| 2001/12/27 | 1,408 | 1,411 | 1,407 | 1,407 | 15,000 |
| 2001/12/26 | 1,447 | 1,447 | 1,421 | 1,421 | 34,000 |
| 2001/12/25 | 1,428 | 1,447 | 1,428 | 1,447 | 26,000 |
| 2001/12/21 | 1,420 | 1,421 | 1,411 | 1,420 | 133,000 |
| 2001/12/20 | 1,421 | 1,421 | 1,401 | 1,421 | 30,000 |
| 2001/12/19 | 1,450 | 1,451 | 1,403 | 1,424 | 20,000 |
| 2001/12/18 | 1,401 | 1,466 | 1,401 | 1,450 | 91,000 |
| 2001/12/17 | 1,400 | 1,410 | 1,393 | 1,401 | 59,000 |
| 2001/12/14 | 1,359 | 1,410 | 1,359 | 1,407 | 80,000 |
| 2001/12/13 | 1,382 | 1,405 | 1,382 | 1,399 | 31,000 |
| 2001/12/12 | 1,410 | 1,410 | 1,360 | 1,381 | 36,000 |
| 2001/12/11 | 1,379 | 1,403 | 1,378 | 1,400 | 16,000 |
| 2001/12/10 | 1,400 | 1,402 | 1,400 | 1,401 | 15,000 |
| 2001/12/07 | 1,419 | 1,420 | 1,410 | 1,420 | 19,000 |
| 2001/12/06 | 1,402 | 1,419 | 1,402 | 1,419 | 20,000 |
| 2001/12/05 | 1,422 | 1,422 | 1,402 | 1,422 | 35,000 |
| 2001/12/04 | 1,416 | 1,422 | 1,398 | 1,422 | 44,000 |
| 2001/12/03 | 1,414 | 1,430 | 1,412 | 1,412 | 14,000 |
| 2001/11/30 | 1,450 | 1,450 | 1,410 | 1,412 | 19,000 |
| 2001/11/29 | 1,420 | 1,429 | 1,411 | 1,411 | 20,000 |
| 2001/11/28 | 1,420 | 1,450 | 1,420 | 1,428 | 27,000 |
| 2001/11/27 | 1,402 | 1,433 | 1,402 | 1,420 | 42,000 |
| 2001/11/26 | 1,400 | 1,411 | 1,399 | 1,402 | 45,000 |
| 2001/11/22 | 1,400 | 1,405 | 1,398 | 1,402 | 26,000 |
| 2001/11/21 | 1,400 | 1,410 | 1,400 | 1,405 | 44,000 |
| 2001/11/20 | 1,409 | 1,409 | 1,396 | 1,400 | 18,000 |
| 2001/11/19 | 1,400 | 1,418 | 1,399 | 1,412 | 24,000 |
| 2001/11/16 | 1,401 | 1,416 | 1,400 | 1,407 | 33,000 |
| 2001/11/15 | 1,400 | 1,420 | 1,396 | 1,420 | 22,000 |
| 2001/11/14 | 1,400 | 1,400 | 1,395 | 1,397 | 23,000 |
| 2001/11/13 | 1,400 | 1,410 | 1,400 | 1,410 | 28,000 |
| 2001/11/12 | 1,400 | 1,411 | 1,394 | 1,407 | 41,000 |
| 2001/11/09 | 1,469 | 1,470 | 1,412 | 1,417 | 56,000 |
| 2001/11/08 | 1,498 | 1,498 | 1,449 | 1,470 | 47,000 |
| 2001/11/07 | 1,450 | 1,500 | 1,449 | 1,500 | 100,000 |
| 2001/11/06 | 1,430 | 1,449 | 1,416 | 1,440 | 61,000 |
| 2001/11/05 | 1,407 | 1,420 | 1,404 | 1,415 | 49,000 |
| 2001/11/02 | 1,400 | 1,419 | 1,392 | 1,407 | 62,000 |
| 2001/11/01 | 1,400 | 1,410 | 1,395 | 1,400 | 75,000 |
| 2001/10/31 | 1,352 | 1,400 | 1,352 | 1,400 | 44,000 |
| 2001/10/30 | 1,375 | 1,380 | 1,347 | 1,352 | 24,000 |
| 2001/10/29 | 1,400 | 1,400 | 1,386 | 1,395 | 20,000 |
| 2001/10/26 | 1,345 | 1,390 | 1,345 | 1,390 | 63,000 |
| 2001/10/25 | 1,330 | 1,350 | 1,325 | 1,341 | 75,000 |
| 2001/10/24 | 1,303 | 1,328 | 1,302 | 1,326 | 63,000 |
| 2001/10/23 | 1,282 | 1,311 | 1,282 | 1,305 | 31,000 |
| 2001/10/22 | 1,324 | 1,332 | 1,301 | 1,302 | 23,000 |
| 2001/10/19 | 1,321 | 1,321 | 1,319 | 1,320 | 14,000 |
| 2001/10/18 | 1,309 | 1,328 | 1,309 | 1,315 | 10,000 |
| 2001/10/17 | 1,334 | 1,334 | 1,300 | 1,329 | 22,000 |
| 2001/10/16 | 1,330 | 1,335 | 1,322 | 1,335 | 26,000 |
| 2001/10/15 | 1,338 | 1,339 | 1,330 | 1,338 | 48,000 |
| 2001/10/12 | 1,339 | 1,340 | 1,332 | 1,340 | 41,000 |
| 2001/10/11 | 1,330 | 1,334 | 1,321 | 1,334 | 40,000 |
| 2001/10/10 | 1,340 | 1,350 | 1,330 | 1,331 | 82,000 |
| 2001/10/09 | 1,320 | 1,330 | 1,311 | 1,320 | 51,000 |
| 2001/10/05 | 1,310 | 1,310 | 1,290 | 1,300 | 20,000 |
| 2001/10/04 | 1,339 | 1,339 | 1,306 | 1,306 | 20,000 |
| 2001/10/03 | 1,304 | 1,339 | 1,299 | 1,299 | 52,000 |
| 2001/10/02 | 1,290 | 1,318 | 1,283 | 1,304 | 44,000 |
| 2001/10/01 | 1,250 | 1,285 | 1,230 | 1,270 | 67,000 |
| 2001/09/28 | 1,159 | 1,230 | 1,159 | 1,230 | 38,000 |
| 2001/09/27 | 1,180 | 1,182 | 1,130 | 1,154 | 43,000 |
| 2001/09/26 | 1,190 | 1,230 | 1,184 | 1,200 | 42,000 |
| 2001/09/25 | 1,303 | 1,303 | 1,210 | 1,210 | 13,000 |
| 2001/09/21 | 1,099 | 1,143 | 1,099 | 1,143 | 14,000 |
| 2001/09/20 | 1,090 | 1,136 | 1,071 | 1,100 | 35,000 |
| 2001/09/19 | 1,175 | 1,210 | 1,175 | 1,210 | 27,000 |
| 2001/09/18 | 1,160 | 1,176 | 1,151 | 1,175 | 28,000 |
| 2001/09/17 | 1,120 | 1,161 | 1,120 | 1,120 | 9,000 |
| 2001/09/14 | 1,095 | 1,110 | 1,092 | 1,110 | 62,000 |
| 2001/09/13 | 1,064 | 1,064 | 1,000 | 1,055 | 14,000 |
| 2001/09/12 | 1,138 | 1,138 | 1,060 | 1,069 | 21,000 |
| 2001/09/11 | 1,215 | 1,215 | 1,155 | 1,160 | 36,000 |
| 2001/09/10 | 1,230 | 1,241 | 1,220 | 1,221 | 37,000 |
| 2001/09/07 | 1,238 | 1,262 | 1,238 | 1,256 | 19,000 |
| 2001/09/06 | 1,305 | 1,305 | 1,289 | 1,291 | 34,000 |
| 2001/09/05 | 1,338 | 1,338 | 1,311 | 1,325 | 21,000 |
| 2001/09/04 | 1,345 | 1,345 | 1,316 | 1,338 | 32,000 |
| 2001/09/03 | 1,306 | 1,346 | 1,305 | 1,346 | 32,000 |
| 2001/08/31 | 1,319 | 1,320 | 1,300 | 1,305 | 19,000 |
| 2001/08/30 | 1,300 | 1,320 | 1,300 | 1,320 | 8,000 |
| 2001/08/29 | 1,344 | 1,344 | 1,310 | 1,320 | 38,000 |
| 2001/08/28 | 1,370 | 1,376 | 1,321 | 1,349 | 39,000 |
| 2001/08/27 | 1,340 | 1,380 | 1,339 | 1,380 | 50,000 |
| 2001/08/24 | 1,301 | 1,320 | 1,300 | 1,320 | 74,000 |
| 2001/08/23 | 1,290 | 1,300 | 1,286 | 1,300 | 94,000 |
| 2001/08/22 | 1,305 | 1,305 | 1,290 | 1,290 | 33,000 |
| 2001/08/21 | 1,299 | 1,305 | 1,294 | 1,305 | 47,000 |
| 2001/08/20 | 1,320 | 1,320 | 1,300 | 1,306 | 62,000 |
| 2001/08/17 | 1,299 | 1,305 | 1,295 | 1,295 | 40,000 |
| 2001/08/16 | 1,300 | 1,300 | 1,271 | 1,287 | 44,000 |
| 2001/08/15 | 1,300 | 1,305 | 1,299 | 1,300 | 18,000 |
| 2001/08/14 | 1,300 | 1,305 | 1,298 | 1,299 | 55,000 |
| 2001/08/13 | 1,280 | 1,290 | 1,279 | 1,290 | 46,000 |
| 2001/08/10 | 1,280 | 1,280 | 1,279 | 1,279 | 3,000 |
| 2001/08/09 | 1,281 | 1,281 | 1,271 | 1,280 | 13,000 |
| 2001/08/08 | 1,280 | 1,284 | 1,280 | 1,284 | 6,000 |
| 2001/08/07 | 1,289 | 1,289 | 1,275 | 1,288 | 50,000 |
| 2001/08/06 | 1,300 | 1,302 | 1,299 | 1,299 | 42,000 |
| 2001/08/03 | 1,294 | 1,303 | 1,294 | 1,300 | 38,000 |
| 2001/08/02 | 1,290 | 1,295 | 1,286 | 1,294 | 43,000 |
| 2001/08/01 | 1,265 | 1,280 | 1,265 | 1,280 | 29,000 |
| 2001/07/31 | 1,246 | 1,265 | 1,246 | 1,265 | 31,000 |
| 2001/07/30 | 1,256 | 1,260 | 1,250 | 1,255 | 32,000 |
| 2001/07/27 | 1,240 | 1,255 | 1,240 | 1,255 | 23,000 |
| 2001/07/26 | 1,211 | 1,231 | 1,211 | 1,225 | 56,000 |
| 2001/07/25 | 1,250 | 1,253 | 1,211 | 1,231 | 32,000 |
| 2001/07/24 | 1,290 | 1,290 | 1,280 | 1,280 | 19,000 |
| 2001/07/23 | 1,290 | 1,290 | 1,277 | 1,277 | 10,000 |
| 2001/07/19 | 1,290 | 1,290 | 1,280 | 1,290 | 51,000 |
| 2001/07/18 | 1,291 | 1,296 | 1,289 | 1,290 | 54,000 |
| 2001/07/17 | 1,262 | 1,280 | 1,250 | 1,272 | 64,000 |
| 2001/07/16 | 1,290 | 1,291 | 1,290 | 1,290 | 35,000 |
| 2001/07/13 | 1,280 | 1,290 | 1,280 | 1,290 | 15,000 |
| 2001/07/12 | 1,249 | 1,250 | 1,225 | 1,250 | 38,000 |
| 2001/07/11 | 1,289 | 1,289 | 1,261 | 1,261 | 6,000 |
| 2001/07/10 | 1,299 | 1,299 | 1,266 | 1,290 | 56,000 |
| 2001/07/09 | 1,299 | 1,326 | 1,299 | 1,320 | 86,000 |
| 2001/07/06 | 1,299 | 1,330 | 1,280 | 1,329 | 101,000 |
| 2001/07/05 | 1,287 | 1,310 | 1,287 | 1,301 | 68,000 |
| 2001/07/04 | 1,270 | 1,271 | 1,250 | 1,260 | 14,000 |
| 2001/07/03 | 1,300 | 1,300 | 1,271 | 1,295 | 40,000 |
| 2001/07/02 | 1,293 | 1,305 | 1,292 | 1,300 | 88,000 |
| 2001/06/29 | 1,275 | 1,309 | 1,275 | 1,291 | 76,000 |
| 2001/06/28 | 1,195 | 1,255 | 1,195 | 1,255 | 60,000 |
| 2001/06/27 | 1,229 | 1,229 | 1,199 | 1,205 | 27,000 |
| 2001/06/26 | 1,260 | 1,280 | 1,200 | 1,230 | 114,000 |
| 2001/06/25 | 1,219 | 1,320 | 1,219 | 1,300 | 266,000 |
| 2001/06/22 | 1,194 | 1,240 | 1,194 | 1,227 | 180,000 |
| 2001/06/21 | 1,028 | 1,199 | 1,022 | 1,195 | 277,000 |
| 2001/06/20 | 1,002 | 1,010 | 996 | 1,008 | 46,000 |
| 2001/06/19 | 1,000 | 1,002 | 1,000 | 1,002 | 7,000 |
| 2001/06/18 | 1,000 | 1,010 | 1,000 | 1,010 | 32,000 |
| 2001/06/15 | 999 | 1,001 | 999 | 1,001 | 37,000 |
| 2001/06/14 | 1,009 | 1,009 | 992 | 999 | 40,000 |
| 2001/06/13 | 995 | 1,010 | 995 | 1,008 | 36,000 |
| 2001/06/12 | 1,009 | 1,010 | 1,009 | 1,009 | 63,000 |
| 2001/06/11 | 1,006 | 1,006 | 997 | 1,000 | 75,000 |
| 2001/06/08 | 1,040 | 1,040 | 1,006 | 1,006 | 129,000 |
| 2001/06/07 | 993 | 1,010 | 990 | 990 | 15,000 |
| 2001/06/06 | 1,010 | 1,010 | 993 | 993 | 22,000 |
| 2001/06/05 | 1,017 | 1,024 | 1,006 | 1,013 | 53,000 |
| 2001/06/04 | 1,011 | 1,017 | 1,010 | 1,017 | 57,000 |
| 2001/06/01 | 1,011 | 1,016 | 1,010 | 1,010 | 56,000 |
| 2001/05/31 | 1,017 | 1,017 | 1,010 | 1,010 | 16,000 |
| 2001/05/30 | 1,017 | 1,030 | 1,017 | 1,030 | 72,000 |
| 2001/05/29 | 1,017 | 1,022 | 1,017 | 1,017 | 6,000 |
| 2001/05/28 | 1,025 | 1,028 | 1,023 | 1,028 | 21,000 |
| 2001/05/25 | 1,000 | 1,025 | 995 | 1,015 | 81,000 |
| 2001/05/24 | 989 | 998 | 989 | 994 | 12,000 |
| 2001/05/23 | 989 | 1,000 | 988 | 988 | 20,000 |
| 2001/05/22 | 1,000 | 1,000 | 993 | 993 | 39,000 |
| 2001/05/21 | 1,015 | 1,016 | 1,002 | 1,002 | 28,000 |
| 2001/05/18 | 1,024 | 1,024 | 1,010 | 1,015 | 52,000 |
| 2001/05/17 | 1,013 | 1,019 | 1,003 | 1,018 | 35,000 |
| 2001/05/16 | 1,030 | 1,030 | 1,011 | 1,013 | 46,000 |
| 2001/05/15 | 1,031 | 1,032 | 1,020 | 1,024 | 40,000 |
| 2001/05/14 | 1,070 | 1,070 | 1,040 | 1,050 | 42,000 |
| 2001/05/11 | 1,075 | 1,075 | 1,070 | 1,070 | 5,000 |
| 2001/05/10 | 1,074 | 1,074 | 1,074 | 1,074 | 3,000 |
| 2001/05/09 | 1,070 | 1,070 | 1,068 | 1,069 | 40,000 |
| 2001/05/08 | 1,060 | 1,069 | 1,060 | 1,069 | 12,000 |
| 2001/05/07 | 1,088 | 1,088 | 1,051 | 1,068 | 20,000 |
| 2001/05/02 | 1,100 | 1,100 | 1,088 | 1,089 | 36,000 |
| 2001/05/01 | 1,077 | 1,089 | 1,077 | 1,087 | 81,000 |
| 2001/04/27 | 1,094 | 1,094 | 1,070 | 1,077 | 77,000 |
| 2001/04/26 | 1,079 | 1,085 | 1,070 | 1,076 | 45,000 |
| 2001/04/25 | 1,099 | 1,100 | 1,080 | 1,080 | 23,000 |
| 2001/04/24 | 1,105 | 1,105 | 1,090 | 1,100 | 11,000 |
| 2001/04/23 | 1,100 | 1,128 | 1,100 | 1,105 | 13,000 |
| 2001/04/20 | 1,130 | 1,130 | 1,099 | 1,100 | 60,000 |
| 2001/04/19 | 1,100 | 1,130 | 1,100 | 1,130 | 72,000 |
| 2001/04/18 | 1,080 | 1,100 | 1,080 | 1,100 | 19,000 |
| 2001/04/17 | 1,086 | 1,086 | 1,067 | 1,080 | 15,000 |
| 2001/04/16 | 1,100 | 1,120 | 1,095 | 1,100 | 38,000 |
| 2001/04/13 | 1,120 | 1,130 | 1,080 | 1,119 | 42,000 |
| 2001/04/12 | 995 | 1,060 | 995 | 1,060 | 63,000 |
| 2001/04/11 | 978 | 990 | 970 | 990 | 31,000 |
| 2001/04/10 | 929 | 980 | 929 | 979 | 29,000 |
| 2001/04/09 | 880 | 917 | 877 | 916 | 41,000 |
| 2001/04/06 | 881 | 885 | 851 | 855 | 11,000 |
| 2001/04/05 | 880 | 881 | 879 | 881 | 14,000 |
| 2001/04/04 | 860 | 880 | 860 | 880 | 52,000 |
| 2001/04/03 | 850 | 860 | 850 | 860 | 20,000 |
| 2001/04/02 | 799 | 850 | 799 | 850 | 34,000 |
| 2001/03/30 | 807 | 807 | 770 | 776 | 12,000 |
| 2001/03/29 | 835 | 850 | 800 | 800 | 23,000 |
| 2001/03/28 | 821 | 835 | 815 | 835 | 74,000 |
| 2001/03/27 | 815 | 820 | 810 | 811 | 34,000 |
| 2001/03/26 | 800 | 805 | 798 | 805 | 42,000 |
| 2001/03/23 | 800 | 820 | 800 | 800 | 46,000 |
| 2001/03/22 | 818 | 820 | 800 | 800 | 19,000 |
| 2001/03/21 | 800 | 818 | 800 | 815 | 59,000 |
| 2001/03/19 | 800 | 800 | 799 | 799 | 2,000 |
| 2001/03/16 | 808 | 809 | 803 | 803 | 14,000 |
| 2001/03/15 | 770 | 778 | 770 | 778 | 7,000 |
| 2001/03/14 | 769 | 771 | 769 | 771 | 8,000 |
| 2001/03/13 | 799 | 799 | 770 | 770 | 40,000 |
| 2001/03/12 | 851 | 851 | 800 | 800 | 9,000 |
| 2001/03/09 | 800 | 805 | 791 | 791 | 100,000 |
| 2001/03/08 | 814 | 844 | 810 | 813 | 33,000 |
| 2001/03/07 | 857 | 857 | 845 | 854 | 9,000 |
| 2001/03/06 | 844 | 844 | 830 | 830 | 3,000 |
| 2001/03/05 | 843 | 848 | 843 | 844 | 8,000 |
| 2001/03/02 | 850 | 850 | 832 | 843 | 16,000 |
| 2001/03/01 | 825 | 849 | 825 | 849 | 39,000 |
| 2001/02/28 | 879 | 879 | 818 | 825 | 68,000 |
| 2001/02/27 | 899 | 899 | 881 | 881 | 12,000 |
| 2001/02/26 | 904 | 904 | 900 | 900 | 4,000 |
| 2001/02/23 | 890 | 910 | 879 | 910 | 19,000 |
| 2001/02/22 | 889 | 904 | 889 | 900 | 17,000 |
| 2001/02/21 | 874 | 880 | 874 | 879 | 25,000 |
| 2001/02/20 | 881 | 895 | 881 | 895 | 9,000 |
| 2001/02/19 | 891 | 891 | 871 | 879 | 12,000 |
| 2001/02/16 | 895 | 895 | 891 | 891 | 4,000 |
| 2001/02/15 | 900 | 905 | 900 | 905 | 14,000 |
| 2001/02/14 | 900 | 900 | 890 | 898 | 13,000 |
| 2001/02/13 | 900 | 900 | 900 | 900 | 16,000 |
| 2001/02/09 | 900 | 900 | 900 | 900 | 1,000 |
| 2001/02/08 | 900 | 910 | 898 | 909 | 33,000 |
| 2001/02/07 | 879 | 895 | 879 | 895 | 37,000 |
| 2001/02/06 | 880 | 881 | 876 | 879 | 9,000 |
| 2001/02/05 | 871 | 881 | 870 | 880 | 32,000 |
| 2001/02/02 | 877 | 877 | 875 | 875 | 6,000 |
| 2001/02/01 | 880 | 881 | 870 | 877 | 40,000 |
| 2001/01/31 | 880 | 890 | 870 | 870 | 36,000 |
| 2001/01/30 | 880 | 880 | 880 | 880 | 1,000 |
| 2001/01/29 | 890 | 890 | 880 | 880 | 8,000 |
| 2001/01/26 | 860 | 893 | 846 | 893 | 11,000 |
| 2001/01/25 | 897 | 897 | 840 | 861 | 20,000 |
| 2001/01/24 | 885 | 890 | 885 | 889 | 7,000 |
| 2001/01/23 | 900 | 900 | 880 | 886 | 12,000 |
| 2001/01/22 | 905 | 905 | 900 | 900 | 20,000 |
| 2001/01/19 | 900 | 900 | 890 | 896 | 29,000 |
| 2001/01/18 | 893 | 900 | 890 | 900 | 24,000 |
| 2001/01/17 | 900 | 900 | 860 | 863 | 25,000 |
| 2001/01/16 | 893 | 900 | 887 | 900 | 10,000 |
| 2001/01/15 | 888 | 900 | 887 | 887 | 6,000 |
| 2001/01/12 | 905 | 905 | 887 | 887 | 11,000 |
| 2001/01/11 | 905 | 909 | 885 | 885 | 26,000 |
| 2001/01/10 | 903 | 920 | 903 | 905 | 27,000 |
| 2001/01/09 | 900 | 905 | 900 | 905 | 11,000 |
| 2001/01/05 | 940 | 940 | 920 | 920 | 29,000 |
| 2001/01/04 | 915 | 940 | 915 | 940 | 23,000 |