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
2002/12/30 1,469 1,510 1,469 1,500 6,000
2002/12/27 1,481 1,528 1,465 1,490 58,700
2002/12/26 1,470 1,550 1,470 1,528 10,600
2002/12/25 1,460 1,480 1,451 1,480 24,600
2002/12/24 1,440 1,481 1,440 1,467 47,800
2002/12/20 1,410 1,495 1,410 1,452 1,410,000
2002/12/19 1,450 1,478 1,421 1,465 60,400
2002/12/18 1,467 1,473 1,450 1,450 52,100
2002/12/17 1,480 1,480 1,457 1,467 22,400
2002/12/16 1,456 1,500 1,420 1,447 37,900
2002/12/13 1,459 1,480 1,455 1,456 110,800
2002/12/12 1,500 1,500 1,479 1,485 31,600
2002/12/11 1,465 1,491 1,465 1,485 15,400
2002/12/10 1,449 1,463 1,448 1,463 33,700
2002/12/09 1,459 1,472 1,441 1,459 18,100
2002/12/06 1,490 1,494 1,482 1,490 35,800
2002/12/05 1,485 1,495 1,473 1,495 22,900
2002/12/04 1,454 1,479 1,445 1,479 21,900
2002/12/03 1,475 1,475 1,450 1,462 32,000
2002/12/02 1,472 1,475 1,424 1,455 42,400
2002/11/29 1,460 1,489 1,436 1,472 98,200
2002/11/28 1,500 1,500 1,460 1,460 36,800
2002/11/27 1,471 1,495 1,471 1,489 89,900
2002/11/26 1,450 1,482 1,449 1,471 102,300
2002/11/25 1,406 1,450 1,406 1,449 107,800
2002/11/22 1,320 1,420 1,310 1,405 94,500
2002/11/21 1,211 1,287 1,211 1,280 75,400
2002/11/20 1,120 1,230 1,119 1,211 120,800
2002/11/19 1,209 1,209 1,006 1,040 378,200
2002/11/18 1,380 1,381 1,200 1,205 44,300
2002/11/15 1,445 1,445 1,393 1,400 20,500
2002/11/14 1,469 1,469 1,404 1,425 30,100
2002/11/13 1,490 1,500 1,460 1,468 13,500
2002/11/12 1,491 1,525 1,469 1,500 21,800
2002/11/11 1,479 1,551 1,479 1,540 42,100
2002/11/08 1,550 1,550 1,510 1,529 25,700
2002/11/07 1,557 1,575 1,554 1,570 29,800
2002/11/06 1,563 1,580 1,557 1,558 17,700
2002/11/05 1,560 1,560 1,528 1,558 16,300
2002/11/01 1,560 1,560 1,450 1,547 73,400
2002/10/31 1,566 1,566 1,549 1,555 42,000
2002/10/30 1,538 1,593 1,537 1,562 61,400
2002/10/29 1,560 1,569 1,514 1,522 14,100
2002/10/28 1,550 1,560 1,529 1,560 26,900
2002/10/25 1,530 1,555 1,530 1,537 50,400
2002/10/24 1,512 1,524 1,507 1,520 29,600
2002/10/23 1,500 1,529 1,490 1,510 37,700
2002/10/22 1,600 1,600 1,521 1,521 15,400
2002/10/21 1,599 1,607 1,591 1,598 54,700
2002/10/18 1,570 1,600 1,570 1,597 25,600
2002/10/17 1,554 1,554 1,535 1,536 15,100
2002/10/16 1,565 1,590 1,557 1,557 33,200
2002/10/15 1,533 1,576 1,532 1,545 44,100
2002/10/11 1,570 1,570 1,510 1,510 35,500
2002/10/10 1,400 1,494 1,400 1,492 44,400
2002/10/09 1,480 1,480 1,420 1,420 22,000
2002/10/08 1,460 1,487 1,457 1,486 14,800
2002/10/07 1,480 1,520 1,460 1,460 15,400
2002/10/04 1,490 1,560 1,472 1,560 40,300
2002/10/03 1,450 1,511 1,450 1,480 69,400
2002/10/02 1,532 1,553 1,466 1,466 31,300
2002/10/01 1,600 1,601 1,540 1,553 38,800
2002/09/30 1,600 1,609 1,585 1,600 43,700
2002/09/27 1,619 1,620 1,589 1,619 54,600
2002/09/26 1,595 1,623 1,595 1,618 43,600
2002/09/25 1,575 1,600 1,551 1,577 29,200
2002/09/24 1,600 1,601 1,579 1,601 32,300
2002/09/20 1,615 1,616 1,607 1,613 78,400
2002/09/19 1,629 1,645 1,605 1,627 42,800
2002/09/18 1,573 1,631 1,573 1,630 22,700
2002/09/17 1,600 1,635 1,570 1,633 65,600
2002/09/13 1,564 1,600 1,557 1,600 85,300
2002/09/12 1,610 1,623 1,564 1,594 34,900
2002/09/11 1,599 1,602 1,595 1,600 71,100
2002/09/10 1,590 1,598 1,558 1,590 37,000
2002/09/09 1,576 1,593 1,546 1,583 22,100
2002/09/06 1,598 1,598 1,558 1,576 18,700
2002/09/05 1,628 1,645 1,585 1,585 42,400
2002/09/04 1,615 1,615 1,541 1,568 27,100
2002/09/03 1,631 1,631 1,531 1,535 31,100
2002/09/02 1,655 1,669 1,578 1,601 45,100
2002/08/30 1,631 1,669 1,580 1,669 28,400
2002/08/29 1,599 1,599 1,570 1,571 48,900
2002/08/28 1,640 1,640 1,610 1,640 26,200
2002/08/27 1,665 1,665 1,580 1,608 48,500
2002/08/26 1,637 1,680 1,629 1,680 51,300
2002/08/23 1,600 1,625 1,593 1,607 61,800
2002/08/22 1,580 1,639 1,570 1,600 66,700
2002/08/21 1,580 1,580 1,546 1,560 57,100
2002/08/20 1,625 1,626 1,557 1,560 109,600
2002/08/19 1,680 1,680 1,645 1,648 31,400
2002/08/16 1,680 1,710 1,670 1,680 35,900
2002/08/15 1,680 1,683 1,667 1,680 42,900
2002/08/14 1,680 1,680 1,653 1,660 14,200
2002/08/13 1,680 1,681 1,648 1,676 52,200
2002/08/12 1,719 1,719 1,615 1,620 48,200
2002/08/09 1,789 1,789 1,720 1,720 47,600
2002/08/08 1,770 1,770 1,728 1,729 56,500
2002/08/07 1,750 1,777 1,748 1,748 40,700
2002/08/06 1,788 1,788 1,762 1,776 56,200
2002/08/05 1,776 1,802 1,776 1,790 63,100
2002/08/02 1,770 1,786 1,750 1,775 91,100
2002/08/01 1,701 1,763 1,701 1,750 32,400
2002/07/31 1,730 1,732 1,700 1,701 30,200
2002/07/30 1,761 1,761 1,715 1,730 52,600
2002/07/29 1,700 1,720 1,680 1,709 68,600
2002/07/26 1,801 1,801 1,680 1,680 38,200
2002/07/25 1,813 1,822 1,771 1,771 28,300
2002/07/24 1,770 1,820 1,760 1,820 77,700
2002/07/23 1,782 1,790 1,751 1,751 45,700
2002/07/22 1,780 1,842 1,780 1,794 78,100
2002/07/19 1,810 1,820 1,780 1,780 182,500
2002/07/18 1,800 1,835 1,790 1,814 67,500
2002/07/17 1,800 1,807 1,786 1,804 67,200
2002/07/16 1,806 1,825 1,806 1,810 49,600
2002/07/15 1,810 1,859 1,810 1,811 27,100
2002/07/12 1,850 1,868 1,806 1,806 68,500
2002/07/11 1,889 1,889 1,852 1,868 57,100
2002/07/10 1,852 1,884 1,852 1,863 47,600
2002/07/09 1,873 1,901 1,842 1,900 54,200
2002/07/08 1,890 1,890 1,840 1,841 21,800
2002/07/05 1,872 1,873 1,843 1,850 39,500
2002/07/04 1,860 1,871 1,860 1,866 61,100
2002/07/03 1,859 1,873 1,840 1,870 45,400
2002/07/02 1,838 1,870 1,837 1,856 38,000
2002/07/01 1,838 1,841 1,836 1,840 92,000
2002/06/28 1,811 1,840 1,791 1,838 47,200
2002/06/27 1,850 1,850 1,820 1,841 37,600
2002/06/26 1,820 1,855 1,810 1,855 37,400
2002/06/25 1,849 1,870 1,833 1,869 81,000
2002/06/24 1,800 1,850 1,787 1,850 73,600
2002/06/21 1,820 1,820 1,770 1,773 70,100
2002/06/20 1,835 1,860 1,812 1,860 65,400
2002/06/19 1,873 1,873 1,835 1,835 34,600
2002/06/18 1,840 1,880 1,838 1,873 43,500
2002/06/17 1,855 1,857 1,821 1,821 47,100
2002/06/14 1,935 1,935 1,865 1,865 159,000
2002/06/13 1,875 1,894 1,874 1,875 18,400
2002/06/12 1,888 1,900 1,875 1,900 22,900
2002/06/11 1,892 1,915 1,879 1,901 39,900
2002/06/10 1,931 1,931 1,856 1,862 47,900
2002/06/07 1,851 1,950 1,851 1,917 34,500
2002/06/06 1,912 1,950 1,870 1,870 43,500
2002/06/05 1,925 1,979 1,925 1,932 17,200
2002/06/04 1,984 1,984 1,980 1,982 67,900
2002/06/03 1,975 1,999 1,975 1,983 51,100
2002/05/31 1,997 1,999 1,975 1,975 33,000
2002/05/30 1,988 1,989 1,956 1,980 32,000
2002/05/29 1,995 1,995 1,978 1,990 39,000
2002/05/28 1,997 1,997 1,980 1,996 35,000
2002/05/27 1,999 2,000 1,976 1,976 34,000
2002/05/24 2,000 2,000 1,984 2,000 37,000
2002/05/23 2,000 2,050 1,984 2,000 52,000
2002/05/22 1,934 1,989 1,934 1,983 49,000
2002/05/21 1,939 1,939 1,929 1,934 12,000
2002/05/20 1,915 1,944 1,914 1,926 24,000
2002/05/17 1,915 1,940 1,912 1,914 71,000
2002/05/16 1,913 1,915 1,900 1,915 36,000
2002/05/15 1,940 1,945 1,900 1,900 44,000
2002/05/14 1,862 1,880 1,855 1,880 56,000
2002/05/13 1,825 1,864 1,825 1,857 25,000
2002/05/10 1,851 1,851 1,847 1,849 16,000
2002/05/09 1,840 1,861 1,830 1,851 46,000
2002/05/08 1,845 1,860 1,832 1,840 54,000
2002/05/07 1,840 1,849 1,830 1,843 83,000
2002/05/02 1,829 1,829 1,810 1,819 41,000
2002/05/01 1,832 1,840 1,811 1,829 28,000
2002/04/30 1,813 1,833 1,798 1,833 43,000
2002/04/26 1,845 1,851 1,810 1,821 75,000
2002/04/25 1,770 1,840 1,770 1,840 64,000
2002/04/24 1,709 1,735 1,709 1,723 68,000
2002/04/23 1,663 1,703 1,660 1,700 108,000
2002/04/22 1,651 1,670 1,647 1,663 50,000
2002/04/19 1,610 1,629 1,599 1,629 227,000
2002/04/18 1,625 1,630 1,610 1,610 169,000
2002/04/17 1,642 1,644 1,614 1,614 47,000
2002/04/16 1,688 1,688 1,616 1,646 39,000
2002/04/15 1,599 1,638 1,573 1,638 16,000
2002/04/12 1,619 1,638 1,600 1,637 34,000
2002/04/11 1,611 1,614 1,610 1,613 12,000
2002/04/10 1,640 1,641 1,620 1,639 14,000
2002/04/09 1,645 1,645 1,606 1,606 19,000
2002/04/08 1,601 1,648 1,601 1,645 39,000
2002/04/05 1,620 1,630 1,620 1,621 25,000
2002/04/04 1,640 1,650 1,640 1,646 27,000
2002/04/03 1,600 1,619 1,597 1,613 18,000
2002/04/02 1,600 1,600 1,594 1,600 41,000
2002/04/01 1,580 1,600 1,578 1,600 37,000
2002/03/29 1,599 1,599 1,552 1,578 25,000
2002/03/28 1,550 1,595 1,529 1,550 61,000
2002/03/27 1,499 1,499 1,480 1,485 141,000
2002/03/26 1,507 1,507 1,498 1,499 24,000
2002/03/25 1,473 1,498 1,473 1,496 25,000
2002/03/22 1,472 1,475 1,470 1,472 89,000
2002/03/20 1,480 1,485 1,472 1,472 118,000
2002/03/19 1,491 1,491 1,451 1,480 53,000
2002/03/18 1,504 1,510 1,491 1,491 64,000
2002/03/15 1,504 1,510 1,500 1,504 50,000
2002/03/14 1,532 1,532 1,500 1,504 53,000
2002/03/13 1,532 1,545 1,532 1,532 18,000
2002/03/12 1,550 1,565 1,542 1,554 62,000
2002/03/11 1,600 1,600 1,586 1,600 93,000
2002/03/08 1,644 1,646 1,601 1,601 183,000
2002/03/07 1,650 1,650 1,608 1,614 26,000
2002/03/06 1,595 1,642 1,595 1,611 37,000
2002/03/05 1,584 1,643 1,584 1,610 40,000
2002/03/04 1,635 1,644 1,629 1,644 53,000
2002/03/01 1,630 1,635 1,600 1,630 60,000
2002/02/28 1,626 1,630 1,614 1,629 36,000
2002/02/27 1,601 1,625 1,596 1,625 66,000
2002/02/26 1,612 1,625 1,593 1,594 30,000
2002/02/25 1,635 1,635 1,585 1,612 31,000
2002/02/22 1,591 1,650 1,591 1,640 62,000
2002/02/21 1,572 1,591 1,572 1,591 12,000
2002/02/20 1,563 1,571 1,563 1,571 26,000
2002/02/19 1,597 1,597 1,553 1,565 31,000
2002/02/18 1,550 1,597 1,540 1,591 68,000
2002/02/15 1,530 1,540 1,525 1,539 42,000
2002/02/14 1,530 1,555 1,529 1,543 46,000
2002/02/13 1,475 1,548 1,475 1,529 76,000
2002/02/12 1,440 1,480 1,440 1,475 48,000
2002/02/08 1,430 1,440 1,414 1,439 70,000
2002/02/07 1,400 1,431 1,399 1,429 50,000
2002/02/06 1,358 1,368 1,358 1,368 8,000
2002/02/05 1,426 1,426 1,398 1,398 12,000
2002/02/04 1,405 1,444 1,405 1,428 36,000
2002/02/01 1,386 1,404 1,385 1,404 41,000
2002/01/31 1,405 1,419 1,385 1,385 31,000
2002/01/30 1,386 1,399 1,366 1,399 22,000
2002/01/29 1,363 1,386 1,363 1,386 4,000
2002/01/28 1,360 1,360 1,360 1,360 6,000
2002/01/25 1,400 1,415 1,380 1,400 94,000
2002/01/24 1,395 1,400 1,373 1,400 76,000
2002/01/23 1,386 1,399 1,385 1,391 131,000
2002/01/22 1,388 1,390 1,380 1,385 61,000
2002/01/21 1,406 1,406 1,383 1,385 162,000
2002/01/18 1,325 1,386 1,325 1,386 114,000
2002/01/17 1,341 1,353 1,323 1,323 114,000
2002/01/16 1,349 1,349 1,331 1,344 59,000
2002/01/15 1,350 1,367 1,343 1,350 49,000
2002/01/11 1,397 1,397 1,320 1,352 72,000
2002/01/10 1,400 1,408 1,397 1,398 63,000
2002/01/09 1,420 1,420 1,398 1,420 53,000
2002/01/08 1,481 1,485 1,440 1,440 32,000
2002/01/07 1,470 1,495 1,470 1,481 58,000
2002/01/04 1,406 1,470 1,406 1,470 48,000

このページの先頭へ