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 |
|---|---|---|---|---|---|
| 2005/12/30 | 4,090 | 4,130 | 4,030 | 4,030 | 42,500 |
| 2005/12/29 | 4,030 | 4,090 | 4,020 | 4,060 | 89,000 |
| 2005/12/28 | 4,050 | 4,110 | 4,000 | 4,080 | 119,500 |
| 2005/12/27 | 4,070 | 4,130 | 4,060 | 4,070 | 99,900 |
| 2005/12/26 | 3,990 | 4,220 | 3,990 | 4,170 | 145,900 |
| 2005/12/22 | 4,000 | 4,030 | 3,960 | 4,010 | 77,300 |
| 2005/12/21 | 4,060 | 4,090 | 4,010 | 4,040 | 124,400 |
| 2005/12/20 | 3,960 | 4,040 | 3,950 | 4,010 | 128,400 |
| 2005/12/19 | 4,060 | 4,060 | 3,870 | 3,920 | 179,800 |
| 2005/12/16 | 4,020 | 4,070 | 3,960 | 3,980 | 182,200 |
| 2005/12/15 | 4,020 | 4,160 | 3,990 | 4,070 | 287,300 |
| 2005/12/14 | 4,100 | 4,230 | 3,950 | 4,020 | 687,900 |
| 2005/12/13 | 3,890 | 3,930 | 3,840 | 3,900 | 178,400 |
| 2005/12/12 | 3,790 | 3,850 | 3,750 | 3,840 | 91,600 |
| 2005/12/09 | 3,650 | 3,790 | 3,640 | 3,760 | 226,700 |
| 2005/12/08 | 3,830 | 3,830 | 3,630 | 3,670 | 232,900 |
| 2005/12/07 | 3,910 | 3,930 | 3,760 | 3,820 | 124,800 |
| 2005/12/06 | 3,900 | 3,980 | 3,860 | 3,870 | 238,800 |
| 2005/12/05 | 3,800 | 3,820 | 3,740 | 3,780 | 64,000 |
| 2005/12/02 | 3,730 | 3,800 | 3,710 | 3,800 | 92,700 |
| 2005/12/01 | 3,790 | 3,800 | 3,740 | 3,780 | 138,800 |
| 2005/11/30 | 3,720 | 3,860 | 3,640 | 3,640 | 316,800 |
| 2005/11/29 | 3,500 | 3,650 | 3,500 | 3,620 | 175,700 |
| 2005/11/28 | 3,540 | 3,590 | 3,500 | 3,510 | 58,800 |
| 2005/11/25 | 3,580 | 3,610 | 3,550 | 3,550 | 80,600 |
| 2005/11/24 | 3,650 | 3,670 | 3,590 | 3,590 | 131,500 |
| 2005/11/22 | 3,600 | 3,630 | 3,580 | 3,630 | 90,800 |
| 2005/11/21 | 3,590 | 3,630 | 3,520 | 3,560 | 63,800 |
| 2005/11/18 | 3,590 | 3,590 | 3,510 | 3,580 | 50,800 |
| 2005/11/17 | 3,450 | 3,550 | 3,450 | 3,510 | 91,700 |
| 2005/11/16 | 3,440 | 3,520 | 3,430 | 3,500 | 136,000 |
| 2005/11/15 | 3,380 | 3,420 | 3,310 | 3,410 | 104,800 |
| 2005/11/14 | 3,500 | 3,540 | 3,360 | 3,380 | 83,400 |
| 2005/11/11 | 3,500 | 3,540 | 3,420 | 3,480 | 96,200 |
| 2005/11/10 | 3,560 | 3,580 | 3,430 | 3,450 | 97,500 |
| 2005/11/09 | 3,540 | 3,580 | 3,480 | 3,480 | 98,800 |
| 2005/11/08 | 3,580 | 3,600 | 3,510 | 3,520 | 94,600 |
| 2005/11/07 | 3,760 | 3,770 | 3,550 | 3,630 | 145,100 |
| 2005/11/04 | 3,640 | 3,760 | 3,560 | 3,760 | 335,500 |
| 2005/11/02 | 3,540 | 3,620 | 3,510 | 3,560 | 230,600 |
| 2005/11/01 | 3,500 | 3,520 | 3,480 | 3,500 | 88,900 |
| 2005/10/31 | 3,360 | 3,530 | 3,350 | 3,490 | 187,200 |
| 2005/10/28 | 3,330 | 3,370 | 3,300 | 3,340 | 135,900 |
| 2005/10/27 | 3,380 | 3,380 | 3,320 | 3,380 | 134,100 |
| 2005/10/26 | 3,350 | 3,360 | 3,310 | 3,330 | 125,200 |
| 2005/10/25 | 3,320 | 3,370 | 3,310 | 3,360 | 132,600 |
| 2005/10/24 | 3,330 | 3,370 | 3,320 | 3,330 | 52,500 |
| 2005/10/21 | 3,320 | 3,380 | 3,320 | 3,370 | 72,900 |
| 2005/10/20 | 3,440 | 3,440 | 3,330 | 3,340 | 90,900 |
| 2005/10/19 | 3,330 | 3,400 | 3,310 | 3,390 | 186,200 |
| 2005/10/18 | 3,440 | 3,480 | 3,300 | 3,310 | 216,300 |
| 2005/10/17 | 3,450 | 3,540 | 3,410 | 3,440 | 369,100 |
| 2005/10/14 | 3,420 | 3,460 | 3,300 | 3,300 | 196,400 |
| 2005/10/13 | 3,420 | 3,530 | 3,400 | 3,470 | 368,700 |
| 2005/10/12 | 3,390 | 3,740 | 3,340 | 3,600 | 753,000 |
| 2005/10/11 | 3,150 | 3,250 | 3,140 | 3,240 | 94,400 |
| 2005/10/07 | 3,140 | 3,210 | 3,120 | 3,140 | 64,700 |
| 2005/10/06 | 3,180 | 3,250 | 3,180 | 3,190 | 219,700 |
| 2005/10/05 | 3,250 | 3,300 | 3,100 | 3,170 | 315,500 |
| 2005/10/04 | 3,130 | 3,230 | 3,120 | 3,230 | 260,500 |
| 2005/10/03 | 3,040 | 3,110 | 3,030 | 3,060 | 141,000 |
| 2005/09/30 | 3,070 | 3,090 | 3,000 | 3,030 | 93,300 |
| 2005/09/29 | 3,070 | 3,070 | 2,985 | 3,020 | 114,600 |
| 2005/09/28 | 2,980 | 3,070 | 2,980 | 3,030 | 52,200 |
| 2005/09/27 | 2,985 | 3,050 | 2,940 | 3,000 | 61,100 |
| 2005/09/26 | 2,950 | 3,040 | 2,920 | 3,000 | 82,700 |
| 2005/09/22 | 2,975 | 3,000 | 2,905 | 2,920 | 111,300 |
| 2005/09/21 | 3,100 | 3,100 | 2,995 | 2,995 | 74,500 |
| 2005/09/20 | 3,040 | 3,110 | 3,040 | 3,080 | 151,200 |
| 2005/09/16 | 3,000 | 3,030 | 3,000 | 3,030 | 99,100 |
| 2005/09/15 | 3,000 | 3,020 | 2,990 | 3,000 | 121,400 |
| 2005/09/14 | 2,995 | 3,010 | 2,985 | 3,000 | 135,600 |
| 2005/09/13 | 2,980 | 3,100 | 2,955 | 2,980 | 327,700 |
| 2005/09/12 | 2,870 | 2,960 | 2,870 | 2,920 | 146,000 |
| 2005/09/09 | 2,810 | 2,865 | 2,810 | 2,860 | 311,300 |
| 2005/09/08 | 2,950 | 2,950 | 2,835 | 2,840 | 190,400 |
| 2005/09/07 | 3,040 | 3,070 | 2,990 | 2,990 | 78,200 |
| 2005/09/06 | 3,080 | 3,080 | 3,000 | 3,000 | 87,400 |
| 2005/09/05 | 3,030 | 3,090 | 3,030 | 3,070 | 93,700 |
| 2005/09/02 | 3,080 | 3,110 | 3,050 | 3,070 | 84,200 |
| 2005/09/01 | 3,150 | 3,160 | 3,110 | 3,110 | 44,100 |
| 2005/08/31 | 3,100 | 3,140 | 3,100 | 3,140 | 49,000 |
| 2005/08/30 | 3,150 | 3,160 | 3,130 | 3,150 | 73,300 |
| 2005/08/29 | 3,140 | 3,140 | 3,060 | 3,110 | 66,300 |
| 2005/08/26 | 3,170 | 3,170 | 3,110 | 3,150 | 73,100 |
| 2005/08/25 | 3,140 | 3,190 | 3,130 | 3,180 | 137,700 |
| 2005/08/24 | 3,140 | 3,170 | 3,110 | 3,140 | 129,500 |
| 2005/08/23 | 3,060 | 3,160 | 3,040 | 3,090 | 207,900 |
| 2005/08/22 | 3,000 | 3,050 | 3,000 | 3,050 | 46,200 |
| 2005/08/19 | 3,000 | 3,030 | 2,990 | 3,000 | 51,400 |
| 2005/08/18 | 3,020 | 3,030 | 2,995 | 3,030 | 61,000 |
| 2005/08/17 | 3,000 | 3,030 | 2,980 | 2,990 | 99,500 |
| 2005/08/16 | 3,000 | 3,010 | 2,980 | 3,010 | 117,500 |
| 2005/08/15 | 2,895 | 3,070 | 2,895 | 3,000 | 298,200 |
| 2005/08/12 | 2,825 | 2,900 | 2,810 | 2,875 | 145,700 |
| 2005/08/11 | 2,830 | 2,850 | 2,825 | 2,830 | 85,800 |
| 2005/08/10 | 2,820 | 2,850 | 2,810 | 2,835 | 46,100 |
| 2005/08/09 | 2,770 | 2,800 | 2,765 | 2,790 | 80,800 |
| 2005/08/08 | 2,765 | 2,795 | 2,735 | 2,765 | 68,900 |
| 2005/08/05 | 2,830 | 2,835 | 2,765 | 2,765 | 86,100 |
| 2005/08/04 | 2,850 | 2,850 | 2,800 | 2,830 | 61,900 |
| 2005/08/03 | 2,870 | 2,870 | 2,840 | 2,855 | 55,900 |
| 2005/08/02 | 2,865 | 2,875 | 2,855 | 2,870 | 45,700 |
| 2005/08/01 | 2,860 | 2,880 | 2,855 | 2,855 | 37,400 |
| 2005/07/29 | 2,890 | 2,890 | 2,850 | 2,850 | 67,300 |
| 2005/07/28 | 2,860 | 2,870 | 2,850 | 2,855 | 57,100 |
| 2005/07/27 | 2,850 | 2,870 | 2,835 | 2,855 | 96,500 |
| 2005/07/26 | 2,845 | 2,850 | 2,825 | 2,845 | 57,700 |
| 2005/07/25 | 2,850 | 2,865 | 2,810 | 2,815 | 69,600 |
| 2005/07/22 | 2,840 | 2,845 | 2,795 | 2,815 | 74,100 |
| 2005/07/21 | 2,850 | 2,865 | 2,840 | 2,860 | 69,300 |
| 2005/07/20 | 2,835 | 2,840 | 2,830 | 2,840 | 60,500 |
| 2005/07/19 | 2,810 | 2,850 | 2,810 | 2,810 | 44,300 |
| 2005/07/15 | 2,850 | 2,875 | 2,825 | 2,830 | 69,300 |
| 2005/07/14 | 2,900 | 2,900 | 2,840 | 2,850 | 113,800 |
| 2005/07/13 | 2,910 | 2,915 | 2,870 | 2,900 | 76,500 |
| 2005/07/12 | 2,875 | 2,915 | 2,855 | 2,895 | 239,300 |
| 2005/07/11 | 2,765 | 2,825 | 2,760 | 2,805 | 60,500 |
| 2005/07/08 | 2,765 | 2,820 | 2,765 | 2,785 | 53,500 |
| 2005/07/07 | 2,795 | 2,820 | 2,760 | 2,780 | 56,700 |
| 2005/07/06 | 2,810 | 2,870 | 2,770 | 2,825 | 117,300 |
| 2005/07/05 | 2,805 | 2,810 | 2,765 | 2,770 | 87,000 |
| 2005/07/04 | 2,775 | 2,810 | 2,775 | 2,805 | 63,600 |
| 2005/07/01 | 2,765 | 2,800 | 2,760 | 2,775 | 108,800 |
| 2005/06/30 | 2,780 | 2,780 | 2,740 | 2,750 | 43,300 |
| 2005/06/29 | 2,770 | 2,805 | 2,745 | 2,775 | 163,500 |
| 2005/06/28 | 2,700 | 2,740 | 2,685 | 2,730 | 66,300 |
| 2005/06/27 | 2,725 | 2,740 | 2,700 | 2,715 | 56,600 |
| 2005/06/24 | 2,750 | 2,765 | 2,740 | 2,760 | 64,000 |
| 2005/06/23 | 2,770 | 2,780 | 2,755 | 2,765 | 74,200 |
| 2005/06/22 | 2,755 | 2,780 | 2,730 | 2,770 | 126,400 |
| 2005/06/21 | 2,750 | 2,775 | 2,750 | 2,765 | 88,000 |
| 2005/06/20 | 2,720 | 2,770 | 2,710 | 2,755 | 116,700 |
| 2005/06/17 | 2,645 | 2,700 | 2,640 | 2,695 | 109,900 |
| 2005/06/16 | 2,650 | 2,655 | 2,625 | 2,635 | 63,400 |
| 2005/06/15 | 2,660 | 2,665 | 2,600 | 2,650 | 124,200 |
| 2005/06/14 | 2,680 | 2,690 | 2,655 | 2,660 | 85,000 |
| 2005/06/13 | 2,665 | 2,730 | 2,655 | 2,680 | 134,500 |
| 2005/06/10 | 2,640 | 2,665 | 2,635 | 2,645 | 205,300 |
| 2005/06/09 | 2,645 | 2,645 | 2,605 | 2,635 | 138,100 |
| 2005/06/08 | 2,570 | 2,640 | 2,545 | 2,640 | 85,500 |
| 2005/06/07 | 2,555 | 2,575 | 2,535 | 2,560 | 63,300 |
| 2005/06/06 | 2,575 | 2,590 | 2,550 | 2,575 | 66,800 |
| 2005/06/03 | 2,585 | 2,585 | 2,545 | 2,570 | 54,500 |
| 2005/06/02 | 2,565 | 2,625 | 2,555 | 2,580 | 73,100 |
| 2005/06/01 | 2,635 | 2,640 | 2,585 | 2,590 | 139,200 |
| 2005/05/31 | 2,580 | 2,645 | 2,580 | 2,635 | 232,200 |
| 2005/05/30 | 2,540 | 2,585 | 2,520 | 2,565 | 281,800 |
| 2005/05/27 | 2,470 | 2,530 | 2,470 | 2,520 | 82,500 |
| 2005/05/26 | 2,465 | 2,525 | 2,465 | 2,470 | 93,400 |
| 2005/05/25 | 2,470 | 2,490 | 2,460 | 2,470 | 58,900 |
| 2005/05/24 | 2,520 | 2,520 | 2,465 | 2,475 | 45,100 |
| 2005/05/23 | 2,475 | 2,525 | 2,440 | 2,515 | 75,200 |
| 2005/05/20 | 2,460 | 2,495 | 2,455 | 2,475 | 64,900 |
| 2005/05/19 | 2,485 | 2,550 | 2,430 | 2,505 | 74,600 |
| 2005/05/18 | 2,445 | 2,490 | 2,445 | 2,475 | 63,400 |
| 2005/05/17 | 2,530 | 2,535 | 2,410 | 2,440 | 159,800 |
| 2005/05/16 | 2,555 | 2,580 | 2,485 | 2,490 | 57,500 |
| 2005/05/13 | 2,565 | 2,580 | 2,525 | 2,530 | 43,700 |
| 2005/05/12 | 2,590 | 2,625 | 2,575 | 2,575 | 81,100 |
| 2005/05/11 | 2,595 | 2,615 | 2,570 | 2,585 | 78,400 |
| 2005/05/10 | 2,665 | 2,665 | 2,610 | 2,640 | 46,600 |
| 2005/05/09 | 2,635 | 2,660 | 2,555 | 2,660 | 67,200 |
| 2005/05/06 | 2,640 | 2,670 | 2,615 | 2,650 | 82,100 |
| 2005/05/02 | 2,590 | 2,630 | 2,590 | 2,610 | 55,300 |
| 2005/04/28 | 2,595 | 2,630 | 2,565 | 2,575 | 65,900 |
| 2005/04/27 | 2,540 | 2,640 | 2,540 | 2,635 | 77,800 |
| 2005/04/26 | 2,585 | 2,585 | 2,550 | 2,555 | 29,200 |
| 2005/04/25 | 2,600 | 2,615 | 2,560 | 2,600 | 31,300 |
| 2005/04/22 | 2,625 | 2,640 | 2,580 | 2,615 | 145,800 |
| 2005/04/21 | 2,545 | 2,640 | 2,480 | 2,610 | 147,100 |
| 2005/04/20 | 2,540 | 2,575 | 2,515 | 2,565 | 102,000 |
| 2005/04/19 | 2,480 | 2,520 | 2,465 | 2,505 | 149,800 |
| 2005/04/18 | 2,470 | 2,505 | 2,450 | 2,475 | 128,400 |
| 2005/04/15 | 2,530 | 2,600 | 2,510 | 2,550 | 205,800 |
| 2005/04/14 | 2,530 | 2,545 | 2,515 | 2,525 | 142,200 |
| 2005/04/13 | 2,480 | 2,505 | 2,480 | 2,495 | 108,800 |
| 2005/04/12 | 2,485 | 2,485 | 2,440 | 2,445 | 90,300 |
| 2005/04/11 | 2,515 | 2,515 | 2,490 | 2,500 | 44,200 |
| 2005/04/08 | 2,510 | 2,515 | 2,500 | 2,515 | 51,100 |
| 2005/04/07 | 2,510 | 2,520 | 2,500 | 2,510 | 30,600 |
| 2005/04/06 | 2,500 | 2,520 | 2,500 | 2,510 | 19,900 |
| 2005/04/05 | 2,500 | 2,515 | 2,500 | 2,505 | 43,200 |
| 2005/04/04 | 2,510 | 2,510 | 2,500 | 2,500 | 34,200 |
| 2005/04/01 | 2,515 | 2,520 | 2,500 | 2,520 | 78,500 |
| 2005/03/31 | 2,480 | 2,515 | 2,480 | 2,515 | 86,600 |
| 2005/03/30 | 2,470 | 2,495 | 2,470 | 2,495 | 62,800 |
| 2005/03/29 | 2,490 | 2,490 | 2,450 | 2,465 | 89,800 |
| 2005/03/28 | 2,440 | 2,500 | 2,435 | 2,490 | 64,400 |
| 2005/03/25 | 2,435 | 2,520 | 2,435 | 2,520 | 106,200 |
| 2005/03/24 | 2,470 | 2,495 | 2,445 | 2,450 | 93,400 |
| 2005/03/23 | 2,435 | 2,460 | 2,430 | 2,440 | 93,800 |
| 2005/03/22 | 2,485 | 2,485 | 2,455 | 2,465 | 79,100 |
| 2005/03/18 | 2,465 | 2,515 | 2,465 | 2,495 | 61,900 |
| 2005/03/17 | 2,445 | 2,465 | 2,420 | 2,460 | 64,800 |
| 2005/03/16 | 2,475 | 2,485 | 2,420 | 2,485 | 108,100 |
| 2005/03/15 | 2,450 | 2,520 | 2,450 | 2,500 | 195,700 |
| 2005/03/14 | 2,455 | 2,475 | 2,410 | 2,410 | 273,000 |
| 2005/03/11 | 2,355 | 2,495 | 2,345 | 2,450 | 417,400 |
| 2005/03/10 | 2,305 | 2,330 | 2,305 | 2,315 | 89,800 |
| 2005/03/09 | 2,300 | 2,340 | 2,300 | 2,320 | 57,900 |
| 2005/03/08 | 2,305 | 2,325 | 2,305 | 2,315 | 75,600 |
| 2005/03/07 | 2,340 | 2,340 | 2,315 | 2,325 | 53,700 |
| 2005/03/04 | 2,295 | 2,325 | 2,285 | 2,310 | 88,800 |
| 2005/03/03 | 2,270 | 2,300 | 2,270 | 2,295 | 98,100 |
| 2005/03/02 | 2,245 | 2,285 | 2,245 | 2,270 | 79,600 |
| 2005/03/01 | 2,235 | 2,245 | 2,215 | 2,245 | 59,800 |
| 2005/02/28 | 2,205 | 2,210 | 2,180 | 2,185 | 57,600 |
| 2005/02/25 | 2,205 | 2,220 | 2,160 | 2,190 | 92,900 |
| 2005/02/24 | 2,240 | 2,245 | 2,195 | 2,205 | 47,200 |
| 2005/02/23 | 2,205 | 2,230 | 2,190 | 2,205 | 37,500 |
| 2005/02/22 | 2,260 | 2,265 | 2,210 | 2,230 | 181,100 |
| 2005/02/21 | 2,300 | 2,300 | 2,265 | 2,275 | 49,600 |
| 2005/02/18 | 2,260 | 2,300 | 2,260 | 2,280 | 47,700 |
| 2005/02/17 | 2,270 | 2,290 | 2,260 | 2,275 | 20,900 |
| 2005/02/16 | 2,280 | 2,325 | 2,270 | 2,285 | 24,700 |
| 2005/02/15 | 2,305 | 2,340 | 2,295 | 2,295 | 36,600 |
| 2005/02/14 | 2,340 | 2,360 | 2,305 | 2,325 | 63,800 |
| 2005/02/10 | 2,305 | 2,310 | 2,270 | 2,285 | 51,000 |
| 2005/02/09 | 2,345 | 2,345 | 2,285 | 2,300 | 96,800 |
| 2005/02/08 | 2,380 | 2,380 | 2,320 | 2,320 | 118,800 |
| 2005/02/07 | 2,380 | 2,400 | 2,375 | 2,380 | 63,000 |
| 2005/02/04 | 2,385 | 2,385 | 2,350 | 2,360 | 39,800 |
| 2005/02/03 | 2,375 | 2,385 | 2,345 | 2,345 | 41,200 |
| 2005/02/02 | 2,370 | 2,375 | 2,350 | 2,365 | 53,100 |
| 2005/02/01 | 2,345 | 2,345 | 2,290 | 2,315 | 58,800 |
| 2005/01/31 | 2,305 | 2,360 | 2,300 | 2,320 | 49,300 |
| 2005/01/28 | 2,320 | 2,325 | 2,280 | 2,300 | 37,500 |
| 2005/01/27 | 2,315 | 2,350 | 2,310 | 2,310 | 47,800 |
| 2005/01/26 | 2,270 | 2,330 | 2,270 | 2,305 | 61,500 |
| 2005/01/25 | 2,305 | 2,320 | 2,285 | 2,310 | 102,000 |
| 2005/01/24 | 2,315 | 2,325 | 2,310 | 2,315 | 49,600 |
| 2005/01/21 | 2,360 | 2,360 | 2,320 | 2,330 | 36,800 |
| 2005/01/20 | 2,380 | 2,390 | 2,355 | 2,360 | 57,300 |
| 2005/01/19 | 2,365 | 2,390 | 2,360 | 2,370 | 30,500 |
| 2005/01/18 | 2,395 | 2,395 | 2,340 | 2,355 | 57,400 |
| 2005/01/17 | 2,330 | 2,400 | 2,315 | 2,380 | 80,000 |
| 2005/01/14 | 2,275 | 2,295 | 2,255 | 2,290 | 81,900 |
| 2005/01/13 | 2,310 | 2,335 | 2,285 | 2,295 | 50,000 |
| 2005/01/12 | 2,350 | 2,370 | 2,310 | 2,325 | 111,800 |
| 2005/01/11 | 2,300 | 2,365 | 2,300 | 2,340 | 100,300 |
| 2005/01/07 | 2,250 | 2,280 | 2,250 | 2,265 | 33,600 |
| 2005/01/06 | 2,215 | 2,270 | 2,205 | 2,245 | 60,200 |
| 2005/01/05 | 2,230 | 2,240 | 2,180 | 2,230 | 86,200 |
| 2005/01/04 | 2,230 | 2,230 | 2,205 | 2,225 | 20,400 |