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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,669 | 1,669 | 1,630 | 1,647 | 8,300 |
| 2003/12/29 | 1,635 | 1,669 | 1,635 | 1,645 | 16,100 |
| 2003/12/26 | 1,640 | 1,640 | 1,607 | 1,635 | 18,100 |
| 2003/12/25 | 1,575 | 1,609 | 1,575 | 1,596 | 38,000 |
| 2003/12/24 | 1,600 | 1,600 | 1,560 | 1,566 | 83,900 |
| 2003/12/22 | 1,650 | 1,650 | 1,612 | 1,612 | 57,900 |
| 2003/12/19 | 1,632 | 1,648 | 1,631 | 1,639 | 49,100 |
| 2003/12/18 | 1,634 | 1,647 | 1,611 | 1,636 | 58,100 |
| 2003/12/17 | 1,701 | 1,701 | 1,612 | 1,624 | 76,600 |
| 2003/12/16 | 1,719 | 1,719 | 1,685 | 1,701 | 40,000 |
| 2003/12/15 | 1,728 | 1,777 | 1,701 | 1,723 | 35,500 |
| 2003/12/12 | 1,758 | 1,758 | 1,632 | 1,688 | 168,700 |
| 2003/12/11 | 1,774 | 1,802 | 1,758 | 1,759 | 57,900 |
| 2003/12/10 | 1,826 | 1,842 | 1,765 | 1,774 | 77,900 |
| 2003/12/09 | 1,797 | 1,839 | 1,797 | 1,825 | 34,700 |
| 2003/12/08 | 1,817 | 1,827 | 1,810 | 1,827 | 21,600 |
| 2003/12/05 | 1,810 | 1,821 | 1,798 | 1,817 | 23,700 |
| 2003/12/04 | 1,790 | 1,809 | 1,780 | 1,797 | 16,100 |
| 2003/12/03 | 1,782 | 1,808 | 1,770 | 1,780 | 36,600 |
| 2003/12/02 | 1,786 | 1,811 | 1,779 | 1,781 | 18,100 |
| 2003/12/01 | 1,769 | 1,796 | 1,769 | 1,776 | 37,000 |
| 2003/11/28 | 1,774 | 1,792 | 1,755 | 1,769 | 17,900 |
| 2003/11/27 | 1,839 | 1,839 | 1,774 | 1,774 | 34,900 |
| 2003/11/26 | 1,836 | 1,894 | 1,821 | 1,839 | 21,400 |
| 2003/11/25 | 1,850 | 1,860 | 1,819 | 1,819 | 27,600 |
| 2003/11/21 | 1,800 | 1,880 | 1,790 | 1,817 | 45,800 |
| 2003/11/20 | 1,746 | 1,790 | 1,714 | 1,731 | 71,400 |
| 2003/11/19 | 1,850 | 1,889 | 1,764 | 1,836 | 47,200 |
| 2003/11/18 | 1,834 | 1,864 | 1,759 | 1,782 | 63,400 |
| 2003/11/17 | 1,940 | 1,955 | 1,863 | 1,864 | 51,700 |
| 2003/11/14 | 1,950 | 1,989 | 1,941 | 1,941 | 43,200 |
| 2003/11/13 | 1,930 | 1,950 | 1,921 | 1,950 | 57,500 |
| 2003/11/12 | 1,910 | 1,940 | 1,900 | 1,917 | 50,000 |
| 2003/11/11 | 1,870 | 1,900 | 1,861 | 1,900 | 80,700 |
| 2003/11/10 | 1,832 | 1,869 | 1,832 | 1,860 | 28,400 |
| 2003/11/07 | 1,840 | 1,840 | 1,817 | 1,829 | 56,600 |
| 2003/11/06 | 1,836 | 1,870 | 1,791 | 1,817 | 70,700 |
| 2003/11/05 | 1,847 | 1,848 | 1,813 | 1,834 | 42,400 |
| 2003/11/04 | 1,817 | 1,850 | 1,817 | 1,847 | 56,800 |
| 2003/10/31 | 1,785 | 1,817 | 1,768 | 1,817 | 16,800 |
| 2003/10/30 | 1,792 | 1,827 | 1,778 | 1,815 | 29,200 |
| 2003/10/29 | 1,780 | 1,799 | 1,773 | 1,792 | 25,300 |
| 2003/10/28 | 1,700 | 1,766 | 1,700 | 1,754 | 17,700 |
| 2003/10/27 | 1,758 | 1,758 | 1,712 | 1,714 | 25,500 |
| 2003/10/24 | 1,765 | 1,783 | 1,711 | 1,728 | 36,300 |
| 2003/10/23 | 1,784 | 1,815 | 1,697 | 1,705 | 74,900 |
| 2003/10/22 | 1,780 | 1,831 | 1,780 | 1,818 | 97,700 |
| 2003/10/21 | 1,850 | 1,850 | 1,820 | 1,820 | 66,500 |
| 2003/10/20 | 1,751 | 1,847 | 1,751 | 1,816 | 80,100 |
| 2003/10/17 | 1,804 | 1,818 | 1,768 | 1,781 | 54,400 |
| 2003/10/16 | 1,762 | 1,808 | 1,750 | 1,767 | 62,700 |
| 2003/10/15 | 1,800 | 1,825 | 1,732 | 1,732 | 66,700 |
| 2003/10/14 | 1,731 | 1,780 | 1,721 | 1,772 | 76,600 |
| 2003/10/10 | 1,700 | 1,723 | 1,681 | 1,681 | 80,400 |
| 2003/10/09 | 1,647 | 1,697 | 1,647 | 1,681 | 19,300 |
| 2003/10/08 | 1,680 | 1,697 | 1,645 | 1,646 | 19,900 |
| 2003/10/07 | 1,690 | 1,690 | 1,629 | 1,663 | 26,400 |
| 2003/10/06 | 1,687 | 1,702 | 1,663 | 1,683 | 28,000 |
| 2003/10/03 | 1,710 | 1,718 | 1,657 | 1,663 | 70,100 |
| 2003/10/02 | 1,624 | 1,728 | 1,621 | 1,700 | 72,200 |
| 2003/10/01 | 1,563 | 1,615 | 1,561 | 1,602 | 63,800 |
| 2003/09/30 | 1,577 | 1,577 | 1,552 | 1,553 | 32,300 |
| 2003/09/29 | 1,561 | 1,589 | 1,551 | 1,551 | 39,300 |
| 2003/09/26 | 1,575 | 1,586 | 1,555 | 1,563 | 32,600 |
| 2003/09/25 | 1,594 | 1,598 | 1,569 | 1,583 | 37,900 |
| 2003/09/24 | 1,570 | 1,597 | 1,570 | 1,572 | 47,200 |
| 2003/09/22 | 1,600 | 1,600 | 1,556 | 1,592 | 40,700 |
| 2003/09/19 | 1,575 | 1,605 | 1,569 | 1,597 | 44,800 |
| 2003/09/18 | 1,579 | 1,579 | 1,561 | 1,562 | 23,700 |
| 2003/09/17 | 1,581 | 1,583 | 1,562 | 1,575 | 34,700 |
| 2003/09/16 | 1,580 | 1,602 | 1,564 | 1,567 | 34,400 |
| 2003/09/12 | 1,621 | 1,621 | 1,571 | 1,571 | 101,000 |
| 2003/09/11 | 1,567 | 1,567 | 1,550 | 1,561 | 32,500 |
| 2003/09/10 | 1,570 | 1,595 | 1,565 | 1,566 | 32,300 |
| 2003/09/09 | 1,560 | 1,591 | 1,560 | 1,581 | 31,300 |
| 2003/09/08 | 1,550 | 1,589 | 1,541 | 1,569 | 29,400 |
| 2003/09/05 | 1,593 | 1,615 | 1,564 | 1,564 | 23,500 |
| 2003/09/04 | 1,600 | 1,645 | 1,592 | 1,592 | 14,000 |
| 2003/09/03 | 1,600 | 1,621 | 1,599 | 1,620 | 24,000 |
| 2003/09/02 | 1,637 | 1,637 | 1,581 | 1,600 | 52,700 |
| 2003/09/01 | 1,606 | 1,638 | 1,606 | 1,637 | 73,900 |
| 2003/08/29 | 1,561 | 1,619 | 1,561 | 1,604 | 76,500 |
| 2003/08/28 | 1,556 | 1,571 | 1,537 | 1,559 | 65,800 |
| 2003/08/27 | 1,585 | 1,585 | 1,556 | 1,556 | 103,200 |
| 2003/08/26 | 1,609 | 1,625 | 1,573 | 1,580 | 55,300 |
| 2003/08/25 | 1,632 | 1,654 | 1,620 | 1,620 | 66,700 |
| 2003/08/22 | 1,621 | 1,640 | 1,604 | 1,623 | 59,700 |
| 2003/08/21 | 1,617 | 1,620 | 1,604 | 1,620 | 62,400 |
| 2003/08/20 | 1,617 | 1,618 | 1,596 | 1,617 | 67,000 |
| 2003/08/19 | 1,581 | 1,626 | 1,580 | 1,593 | 41,100 |
| 2003/08/18 | 1,580 | 1,612 | 1,580 | 1,580 | 50,500 |
| 2003/08/15 | 1,661 | 1,661 | 1,600 | 1,600 | 30,300 |
| 2003/08/14 | 1,616 | 1,646 | 1,616 | 1,646 | 28,800 |
| 2003/08/13 | 1,608 | 1,665 | 1,608 | 1,646 | 24,100 |
| 2003/08/12 | 1,641 | 1,669 | 1,630 | 1,638 | 19,700 |
| 2003/08/11 | 1,609 | 1,630 | 1,608 | 1,611 | 21,100 |
| 2003/08/08 | 1,631 | 1,644 | 1,595 | 1,596 | 44,600 |
| 2003/08/07 | 1,590 | 1,640 | 1,581 | 1,640 | 45,300 |
| 2003/08/06 | 1,596 | 1,614 | 1,575 | 1,583 | 66,400 |
| 2003/08/05 | 1,660 | 1,675 | 1,609 | 1,611 | 67,600 |
| 2003/08/04 | 1,670 | 1,690 | 1,660 | 1,660 | 66,100 |
| 2003/08/01 | 1,665 | 1,695 | 1,661 | 1,668 | 49,700 |
| 2003/07/31 | 1,659 | 1,700 | 1,659 | 1,661 | 73,000 |
| 2003/07/30 | 1,727 | 1,738 | 1,684 | 1,689 | 62,600 |
| 2003/07/29 | 1,744 | 1,744 | 1,703 | 1,703 | 80,400 |
| 2003/07/28 | 1,700 | 1,729 | 1,644 | 1,714 | 107,500 |
| 2003/07/25 | 1,705 | 1,745 | 1,672 | 1,716 | 65,700 |
| 2003/07/24 | 1,699 | 1,710 | 1,655 | 1,700 | 64,400 |
| 2003/07/23 | 1,650 | 1,688 | 1,649 | 1,676 | 68,800 |
| 2003/07/22 | 1,660 | 1,695 | 1,630 | 1,686 | 46,800 |
| 2003/07/18 | 1,698 | 1,698 | 1,628 | 1,630 | 64,900 |
| 2003/07/17 | 1,700 | 1,700 | 1,620 | 1,621 | 56,400 |
| 2003/07/16 | 1,692 | 1,703 | 1,669 | 1,669 | 53,400 |
| 2003/07/15 | 1,670 | 1,717 | 1,670 | 1,692 | 51,700 |
| 2003/07/14 | 1,660 | 1,686 | 1,651 | 1,651 | 49,900 |
| 2003/07/11 | 1,692 | 1,707 | 1,655 | 1,657 | 40,700 |
| 2003/07/10 | 1,674 | 1,750 | 1,674 | 1,710 | 54,600 |
| 2003/07/09 | 1,640 | 1,737 | 1,639 | 1,734 | 66,300 |
| 2003/07/08 | 1,640 | 1,675 | 1,631 | 1,639 | 53,600 |
| 2003/07/07 | 1,609 | 1,641 | 1,609 | 1,609 | 39,700 |
| 2003/07/04 | 1,673 | 1,689 | 1,602 | 1,639 | 53,900 |
| 2003/07/03 | 1,662 | 1,685 | 1,632 | 1,673 | 61,100 |
| 2003/07/02 | 1,602 | 1,640 | 1,601 | 1,632 | 41,500 |
| 2003/07/01 | 1,591 | 1,643 | 1,591 | 1,601 | 60,400 |
| 2003/06/30 | 1,627 | 1,648 | 1,576 | 1,590 | 43,700 |
| 2003/06/27 | 1,622 | 1,650 | 1,612 | 1,627 | 35,500 |
| 2003/06/26 | 1,587 | 1,606 | 1,557 | 1,592 | 30,800 |
| 2003/06/25 | 1,541 | 1,590 | 1,539 | 1,540 | 28,500 |
| 2003/06/24 | 1,589 | 1,590 | 1,540 | 1,540 | 42,900 |
| 2003/06/23 | 1,601 | 1,616 | 1,591 | 1,594 | 31,700 |
| 2003/06/20 | 1,550 | 1,577 | 1,550 | 1,571 | 29,300 |
| 2003/06/19 | 1,579 | 1,579 | 1,522 | 1,522 | 55,300 |
| 2003/06/18 | 1,542 | 1,560 | 1,520 | 1,522 | 62,900 |
| 2003/06/17 | 1,568 | 1,570 | 1,542 | 1,542 | 23,500 |
| 2003/06/16 | 1,582 | 1,583 | 1,543 | 1,560 | 33,800 |
| 2003/06/13 | 1,570 | 1,606 | 1,570 | 1,583 | 118,100 |
| 2003/06/12 | 1,635 | 1,635 | 1,570 | 1,577 | 31,800 |
| 2003/06/11 | 1,640 | 1,652 | 1,560 | 1,560 | 59,900 |
| 2003/06/10 | 1,554 | 1,555 | 1,520 | 1,526 | 112,900 |
| 2003/06/09 | 1,620 | 1,639 | 1,581 | 1,584 | 50,500 |
| 2003/06/06 | 1,637 | 1,637 | 1,591 | 1,607 | 53,100 |
| 2003/06/05 | 1,600 | 1,643 | 1,600 | 1,637 | 58,400 |
| 2003/06/04 | 1,641 | 1,667 | 1,600 | 1,602 | 60,500 |
| 2003/06/03 | 1,690 | 1,690 | 1,641 | 1,641 | 59,300 |
| 2003/06/02 | 1,665 | 1,712 | 1,660 | 1,660 | 76,700 |
| 2003/05/30 | 1,630 | 1,705 | 1,621 | 1,660 | 47,900 |
| 2003/05/29 | 1,670 | 1,680 | 1,620 | 1,620 | 65,500 |
| 2003/05/28 | 1,653 | 1,705 | 1,653 | 1,670 | 96,200 |
| 2003/05/27 | 1,682 | 1,699 | 1,568 | 1,578 | 81,000 |
| 2003/05/26 | 1,710 | 1,735 | 1,700 | 1,700 | 13,000 |
| 2003/05/23 | 1,695 | 1,740 | 1,692 | 1,706 | 40,500 |
| 2003/05/22 | 1,650 | 1,706 | 1,650 | 1,686 | 33,100 |
| 2003/05/21 | 1,720 | 1,720 | 1,667 | 1,690 | 74,100 |
| 2003/05/20 | 1,695 | 1,734 | 1,694 | 1,714 | 33,400 |
| 2003/05/19 | 1,743 | 1,743 | 1,631 | 1,635 | 44,800 |
| 2003/05/16 | 1,746 | 1,746 | 1,710 | 1,737 | 57,000 |
| 2003/05/15 | 1,690 | 1,749 | 1,670 | 1,747 | 83,500 |
| 2003/05/14 | 1,715 | 1,744 | 1,669 | 1,691 | 78,000 |
| 2003/05/13 | 1,674 | 1,726 | 1,674 | 1,715 | 85,000 |
| 2003/05/12 | 1,600 | 1,664 | 1,600 | 1,664 | 43,700 |
| 2003/05/09 | 1,584 | 1,608 | 1,551 | 1,592 | 59,900 |
| 2003/05/08 | 1,600 | 1,632 | 1,599 | 1,608 | 60,600 |
| 2003/05/07 | 1,575 | 1,600 | 1,515 | 1,583 | 50,500 |
| 2003/05/06 | 1,568 | 1,638 | 1,561 | 1,564 | 32,500 |
| 2003/05/02 | 1,555 | 1,555 | 1,516 | 1,538 | 26,300 |
| 2003/05/01 | 1,526 | 1,552 | 1,515 | 1,547 | 57,000 |
| 2003/04/30 | 1,480 | 1,551 | 1,480 | 1,526 | 58,400 |
| 2003/04/28 | 1,489 | 1,494 | 1,457 | 1,480 | 59,800 |
| 2003/04/25 | 1,499 | 1,499 | 1,465 | 1,494 | 54,000 |
| 2003/04/24 | 1,474 | 1,528 | 1,474 | 1,480 | 41,000 |
| 2003/04/23 | 1,460 | 1,479 | 1,410 | 1,471 | 55,500 |
| 2003/04/22 | 1,490 | 1,520 | 1,470 | 1,488 | 52,300 |
| 2003/04/21 | 1,425 | 1,478 | 1,417 | 1,478 | 73,500 |
| 2003/04/18 | 1,356 | 1,402 | 1,355 | 1,402 | 68,700 |
| 2003/04/17 | 1,330 | 1,356 | 1,272 | 1,348 | 66,400 |
| 2003/04/16 | 1,353 | 1,395 | 1,330 | 1,330 | 71,600 |
| 2003/04/15 | 1,218 | 1,380 | 1,194 | 1,359 | 104,200 |
| 2003/04/14 | 1,264 | 1,285 | 1,218 | 1,218 | 62,100 |
| 2003/04/11 | 1,340 | 1,340 | 1,249 | 1,264 | 56,500 |
| 2003/04/10 | 1,377 | 1,383 | 1,340 | 1,354 | 21,200 |
| 2003/04/09 | 1,367 | 1,395 | 1,361 | 1,383 | 27,100 |
| 2003/04/08 | 1,393 | 1,398 | 1,361 | 1,368 | 15,900 |
| 2003/04/07 | 1,355 | 1,395 | 1,354 | 1,393 | 16,700 |
| 2003/04/04 | 1,363 | 1,378 | 1,349 | 1,363 | 23,600 |
| 2003/04/03 | 1,398 | 1,418 | 1,371 | 1,371 | 52,100 |
| 2003/04/02 | 1,349 | 1,396 | 1,341 | 1,396 | 24,400 |
| 2003/04/01 | 1,310 | 1,375 | 1,310 | 1,332 | 28,900 |
| 2003/03/31 | 1,372 | 1,384 | 1,308 | 1,309 | 22,100 |
| 2003/03/28 | 1,395 | 1,395 | 1,380 | 1,392 | 27,800 |
| 2003/03/27 | 1,373 | 1,400 | 1,373 | 1,395 | 31,800 |
| 2003/03/26 | 1,339 | 1,384 | 1,301 | 1,384 | 31,400 |
| 2003/03/25 | 1,350 | 1,350 | 1,323 | 1,329 | 47,300 |
| 2003/03/24 | 1,355 | 1,396 | 1,355 | 1,390 | 31,400 |
| 2003/03/20 | 1,280 | 1,355 | 1,278 | 1,355 | 75,100 |
| 2003/03/19 | 1,254 | 1,288 | 1,182 | 1,288 | 76,200 |
| 2003/03/18 | 1,224 | 1,267 | 1,224 | 1,258 | 101,900 |
| 2003/03/17 | 1,204 | 1,231 | 1,200 | 1,222 | 64,900 |
| 2003/03/14 | 1,234 | 1,234 | 1,200 | 1,202 | 138,200 |
| 2003/03/13 | 1,170 | 1,207 | 1,170 | 1,207 | 23,000 |
| 2003/03/12 | 1,191 | 1,191 | 1,150 | 1,165 | 40,700 |
| 2003/03/11 | 1,160 | 1,243 | 1,160 | 1,170 | 32,500 |
| 2003/03/10 | 1,171 | 1,176 | 1,154 | 1,163 | 49,800 |
| 2003/03/07 | 1,259 | 1,269 | 1,211 | 1,211 | 34,300 |
| 2003/03/06 | 1,248 | 1,279 | 1,248 | 1,259 | 29,200 |
| 2003/03/05 | 1,280 | 1,282 | 1,241 | 1,246 | 49,300 |
| 2003/03/04 | 1,270 | 1,284 | 1,270 | 1,280 | 48,000 |
| 2003/03/03 | 1,225 | 1,268 | 1,225 | 1,268 | 29,400 |
| 2003/02/28 | 1,230 | 1,250 | 1,200 | 1,223 | 62,500 |
| 2003/02/27 | 1,261 | 1,261 | 1,200 | 1,230 | 89,800 |
| 2003/02/26 | 1,340 | 1,346 | 1,280 | 1,280 | 26,400 |
| 2003/02/25 | 1,352 | 1,355 | 1,316 | 1,318 | 53,700 |
| 2003/02/24 | 1,362 | 1,385 | 1,362 | 1,380 | 26,500 |
| 2003/02/21 | 1,400 | 1,403 | 1,345 | 1,382 | 74,300 |
| 2003/02/20 | 1,390 | 1,417 | 1,387 | 1,410 | 47,700 |
| 2003/02/19 | 1,434 | 1,448 | 1,410 | 1,410 | 56,600 |
| 2003/02/18 | 1,416 | 1,454 | 1,415 | 1,449 | 93,100 |
| 2003/02/17 | 1,381 | 1,423 | 1,380 | 1,416 | 83,100 |
| 2003/02/14 | 1,373 | 1,384 | 1,370 | 1,381 | 93,500 |
| 2003/02/13 | 1,350 | 1,360 | 1,322 | 1,333 | 94,500 |
| 2003/02/12 | 1,308 | 1,369 | 1,308 | 1,369 | 89,800 |
| 2003/02/10 | 1,290 | 1,300 | 1,283 | 1,300 | 39,300 |
| 2003/02/07 | 1,308 | 1,308 | 1,284 | 1,290 | 48,800 |
| 2003/02/06 | 1,314 | 1,318 | 1,300 | 1,308 | 81,500 |
| 2003/02/05 | 1,260 | 1,310 | 1,250 | 1,293 | 130,800 |
| 2003/02/04 | 1,260 | 1,275 | 1,255 | 1,262 | 49,700 |
| 2003/02/03 | 1,272 | 1,283 | 1,255 | 1,257 | 133,200 |
| 2003/01/31 | 1,242 | 1,300 | 1,239 | 1,252 | 114,700 |
| 2003/01/30 | 1,220 | 1,240 | 1,220 | 1,238 | 99,800 |
| 2003/01/29 | 1,260 | 1,262 | 1,218 | 1,219 | 123,900 |
| 2003/01/28 | 1,274 | 1,274 | 1,210 | 1,237 | 121,800 |
| 2003/01/27 | 1,348 | 1,348 | 1,282 | 1,294 | 92,600 |
| 2003/01/24 | 1,402 | 1,402 | 1,333 | 1,339 | 107,200 |
| 2003/01/23 | 1,432 | 1,432 | 1,402 | 1,402 | 132,200 |
| 2003/01/22 | 1,480 | 1,480 | 1,431 | 1,431 | 64,200 |
| 2003/01/21 | 1,480 | 1,483 | 1,474 | 1,479 | 87,900 |
| 2003/01/20 | 1,479 | 1,494 | 1,473 | 1,483 | 86,600 |
| 2003/01/17 | 1,549 | 1,549 | 1,499 | 1,499 | 74,500 |
| 2003/01/16 | 1,581 | 1,581 | 1,545 | 1,549 | 31,800 |
| 2003/01/15 | 1,569 | 1,581 | 1,560 | 1,581 | 32,400 |
| 2003/01/14 | 1,562 | 1,569 | 1,554 | 1,569 | 13,700 |
| 2003/01/10 | 1,552 | 1,563 | 1,540 | 1,562 | 34,100 |
| 2003/01/09 | 1,565 | 1,566 | 1,530 | 1,552 | 33,100 |
| 2003/01/08 | 1,577 | 1,577 | 1,564 | 1,565 | 27,500 |
| 2003/01/07 | 1,595 | 1,600 | 1,576 | 1,577 | 39,200 |
| 2003/01/06 | 1,500 | 1,587 | 1,500 | 1,587 | 16,900 |