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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,665 | 1,674 | 1,627 | 1,673 | 156,000 |
| 2007/12/27 | 1,700 | 1,700 | 1,662 | 1,670 | 126,600 |
| 2007/12/26 | 1,698 | 1,699 | 1,673 | 1,684 | 132,400 |
| 2007/12/25 | 1,701 | 1,702 | 1,675 | 1,681 | 122,400 |
| 2007/12/21 | 1,679 | 1,696 | 1,658 | 1,672 | 273,500 |
| 2007/12/20 | 1,710 | 1,712 | 1,675 | 1,678 | 245,000 |
| 2007/12/19 | 1,729 | 1,732 | 1,709 | 1,719 | 334,700 |
| 2007/12/18 | 1,711 | 1,744 | 1,701 | 1,739 | 263,500 |
| 2007/12/17 | 1,739 | 1,762 | 1,716 | 1,717 | 211,600 |
| 2007/12/14 | 1,780 | 1,803 | 1,737 | 1,755 | 425,600 |
| 2007/12/13 | 1,819 | 1,843 | 1,787 | 1,788 | 197,900 |
| 2007/12/12 | 1,789 | 1,828 | 1,779 | 1,820 | 252,000 |
| 2007/12/11 | 1,839 | 1,863 | 1,838 | 1,849 | 223,000 |
| 2007/12/10 | 1,855 | 1,866 | 1,842 | 1,849 | 329,300 |
| 2007/12/07 | 1,926 | 1,926 | 1,851 | 1,863 | 476,900 |
| 2007/12/06 | 1,868 | 1,880 | 1,845 | 1,868 | 182,500 |
| 2007/12/05 | 1,820 | 1,838 | 1,792 | 1,838 | 265,400 |
| 2007/12/04 | 1,828 | 1,835 | 1,801 | 1,803 | 353,600 |
| 2007/12/03 | 1,836 | 1,861 | 1,836 | 1,858 | 193,100 |
| 2007/11/30 | 1,814 | 1,837 | 1,776 | 1,817 | 282,100 |
| 2007/11/29 | 1,824 | 1,834 | 1,816 | 1,829 | 230,600 |
| 2007/11/28 | 1,801 | 1,814 | 1,799 | 1,805 | 299,100 |
| 2007/11/27 | 1,755 | 1,815 | 1,733 | 1,799 | 794,600 |
| 2007/11/26 | 1,735 | 1,756 | 1,723 | 1,755 | 630,200 |
| 2007/11/22 | 1,749 | 1,763 | 1,719 | 1,749 | 557,600 |
| 2007/11/21 | 1,746 | 1,796 | 1,744 | 1,771 | 549,600 |
| 2007/11/20 | 1,718 | 1,747 | 1,676 | 1,744 | 689,700 |
| 2007/11/19 | 1,776 | 1,776 | 1,716 | 1,718 | 797,700 |
| 2007/11/16 | 1,797 | 1,797 | 1,761 | 1,777 | 454,700 |
| 2007/11/15 | 1,810 | 1,810 | 1,782 | 1,797 | 468,800 |
| 2007/11/14 | 1,762 | 1,809 | 1,746 | 1,805 | 632,200 |
| 2007/11/13 | 1,728 | 1,747 | 1,712 | 1,744 | 398,900 |
| 2007/11/12 | 1,734 | 1,736 | 1,706 | 1,728 | 435,700 |
| 2007/11/09 | 1,735 | 1,769 | 1,706 | 1,745 | 614,000 |
| 2007/11/08 | 1,720 | 1,723 | 1,673 | 1,705 | 668,300 |
| 2007/11/07 | 1,793 | 1,799 | 1,728 | 1,733 | 644,500 |
| 2007/11/06 | 1,758 | 1,783 | 1,753 | 1,782 | 552,600 |
| 2007/11/05 | 1,766 | 1,815 | 1,751 | 1,759 | 874,200 |
| 2007/11/02 | 1,735 | 1,752 | 1,714 | 1,740 | 741,000 |
| 2007/11/01 | 1,740 | 1,747 | 1,728 | 1,738 | 934,400 |
| 2007/10/31 | 1,686 | 1,721 | 1,678 | 1,716 | 689,300 |
| 2007/10/30 | 1,675 | 1,696 | 1,674 | 1,684 | 758,100 |
| 2007/10/29 | 1,675 | 1,690 | 1,672 | 1,674 | 675,500 |
| 2007/10/26 | 1,640 | 1,674 | 1,640 | 1,674 | 573,900 |
| 2007/10/25 | 1,603 | 1,638 | 1,603 | 1,635 | 738,200 |
| 2007/10/24 | 1,584 | 1,610 | 1,584 | 1,602 | 633,200 |
| 2007/10/23 | 1,587 | 1,597 | 1,572 | 1,583 | 410,500 |
| 2007/10/22 | 1,567 | 1,597 | 1,548 | 1,587 | 569,000 |
| 2007/10/19 | 1,573 | 1,585 | 1,558 | 1,577 | 485,200 |
| 2007/10/18 | 1,572 | 1,579 | 1,553 | 1,573 | 587,300 |
| 2007/10/17 | 1,590 | 1,590 | 1,550 | 1,573 | 861,600 |
| 2007/10/16 | 1,682 | 1,688 | 1,577 | 1,590 | 1,176,200 |
| 2007/10/15 | 1,700 | 1,707 | 1,647 | 1,682 | 766,100 |
| 2007/10/12 | 1,633 | 1,683 | 1,616 | 1,675 | 1,457,600 |
| 2007/10/11 | 1,599 | 1,603 | 1,572 | 1,573 | 400,200 |
| 2007/10/10 | 1,625 | 1,639 | 1,592 | 1,598 | 423,100 |
| 2007/10/09 | 1,602 | 1,640 | 1,599 | 1,606 | 432,200 |
| 2007/10/05 | 1,581 | 1,608 | 1,580 | 1,585 | 514,800 |
| 2007/10/04 | 1,650 | 1,650 | 1,601 | 1,603 | 471,900 |
| 2007/10/03 | 1,630 | 1,655 | 1,629 | 1,650 | 330,200 |
| 2007/10/02 | 1,637 | 1,657 | 1,607 | 1,618 | 336,700 |
| 2007/10/01 | 1,569 | 1,619 | 1,569 | 1,607 | 356,400 |
| 2007/09/28 | 1,599 | 1,600 | 1,552 | 1,567 | 474,200 |
| 2007/09/27 | 1,590 | 1,610 | 1,580 | 1,595 | 456,300 |
| 2007/09/26 | 1,548 | 1,584 | 1,548 | 1,562 | 503,800 |
| 2007/09/25 | 1,592 | 1,592 | 1,531 | 1,577 | 623,300 |
| 2007/09/21 | 1,566 | 1,579 | 1,561 | 1,562 | 354,600 |
| 2007/09/20 | 1,657 | 1,661 | 1,575 | 1,596 | 548,200 |
| 2007/09/19 | 1,603 | 1,661 | 1,595 | 1,627 | 409,000 |
| 2007/09/18 | 1,633 | 1,633 | 1,584 | 1,603 | 356,300 |
| 2007/09/14 | 1,611 | 1,621 | 1,603 | 1,613 | 260,100 |
| 2007/09/13 | 1,634 | 1,640 | 1,606 | 1,611 | 394,300 |
| 2007/09/12 | 1,640 | 1,640 | 1,609 | 1,615 | 402,700 |
| 2007/09/11 | 1,646 | 1,666 | 1,616 | 1,655 | 285,500 |
| 2007/09/10 | 1,631 | 1,665 | 1,610 | 1,632 | 362,400 |
| 2007/09/07 | 1,664 | 1,668 | 1,637 | 1,641 | 548,700 |
| 2007/09/06 | 1,651 | 1,671 | 1,637 | 1,669 | 355,400 |
| 2007/09/05 | 1,706 | 1,706 | 1,654 | 1,673 | 609,800 |
| 2007/09/04 | 1,695 | 1,715 | 1,683 | 1,706 | 449,200 |
| 2007/09/03 | 1,683 | 1,727 | 1,683 | 1,725 | 431,400 |
| 2007/08/31 | 1,661 | 1,682 | 1,655 | 1,682 | 470,200 |
| 2007/08/30 | 1,690 | 1,694 | 1,641 | 1,661 | 416,700 |
| 2007/08/29 | 1,719 | 1,719 | 1,654 | 1,683 | 601,600 |
| 2007/08/28 | 1,660 | 1,675 | 1,655 | 1,660 | 456,700 |
| 2007/08/27 | 1,687 | 1,714 | 1,685 | 1,694 | 329,300 |
| 2007/08/24 | 1,701 | 1,715 | 1,684 | 1,706 | 285,900 |
| 2007/08/23 | 1,703 | 1,733 | 1,702 | 1,731 | 225,500 |
| 2007/08/22 | 1,730 | 1,734 | 1,675 | 1,716 | 259,700 |
| 2007/08/21 | 1,712 | 1,750 | 1,705 | 1,747 | 234,400 |
| 2007/08/20 | 1,720 | 1,730 | 1,704 | 1,705 | 239,400 |
| 2007/08/17 | 1,709 | 1,743 | 1,696 | 1,720 | 319,000 |
| 2007/08/16 | 1,720 | 1,770 | 1,708 | 1,769 | 318,600 |
| 2007/08/15 | 1,769 | 1,796 | 1,744 | 1,770 | 595,400 |
| 2007/08/14 | 1,818 | 1,819 | 1,787 | 1,808 | 293,200 |
| 2007/08/13 | 1,774 | 1,854 | 1,774 | 1,818 | 550,900 |
| 2007/08/10 | 1,705 | 1,780 | 1,657 | 1,773 | 1,191,800 |
| 2007/08/09 | 1,828 | 1,841 | 1,773 | 1,816 | 1,005,800 |
| 2007/08/08 | 1,845 | 1,858 | 1,818 | 1,858 | 598,000 |
| 2007/08/07 | 1,833 | 1,855 | 1,828 | 1,847 | 378,000 |
| 2007/08/06 | 1,826 | 1,846 | 1,815 | 1,834 | 334,100 |
| 2007/08/03 | 1,868 | 1,872 | 1,823 | 1,857 | 414,000 |
| 2007/08/02 | 1,863 | 1,878 | 1,812 | 1,838 | 551,300 |
| 2007/08/01 | 1,928 | 1,928 | 1,833 | 1,833 | 589,700 |
| 2007/07/31 | 1,884 | 1,920 | 1,884 | 1,898 | 331,800 |
| 2007/07/30 | 1,870 | 1,899 | 1,856 | 1,884 | 480,200 |
| 2007/07/27 | 1,920 | 1,929 | 1,880 | 1,900 | 465,400 |
| 2007/07/26 | 1,969 | 2,000 | 1,935 | 1,936 | 346,500 |
| 2007/07/25 | 1,987 | 2,000 | 1,987 | 1,998 | 547,400 |
| 2007/07/24 | 2,000 | 2,015 | 1,987 | 2,015 | 334,000 |
| 2007/07/23 | 2,015 | 2,020 | 1,997 | 2,005 | 383,500 |
| 2007/07/20 | 2,025 | 2,030 | 2,005 | 2,015 | 294,500 |
| 2007/07/19 | 2,020 | 2,030 | 2,010 | 2,025 | 238,800 |
| 2007/07/18 | 2,000 | 2,015 | 1,999 | 2,010 | 537,900 |
| 2007/07/17 | 2,015 | 2,020 | 2,005 | 2,005 | 155,300 |
| 2007/07/13 | 2,035 | 2,035 | 2,005 | 2,005 | 180,700 |
| 2007/07/12 | 2,015 | 2,030 | 2,005 | 2,015 | 161,200 |
| 2007/07/11 | 2,005 | 2,025 | 1,992 | 2,005 | 287,200 |
| 2007/07/10 | 2,000 | 2,015 | 2,000 | 2,005 | 162,600 |
| 2007/07/09 | 2,010 | 2,030 | 2,000 | 2,005 | 151,100 |
| 2007/07/06 | 2,005 | 2,020 | 1,996 | 2,020 | 411,600 |
| 2007/07/05 | 2,000 | 2,025 | 2,000 | 2,005 | 150,700 |
| 2007/07/04 | 2,030 | 2,030 | 2,000 | 2,005 | 216,700 |
| 2007/07/03 | 2,020 | 2,040 | 1,997 | 1,998 | 823,900 |
| 2007/07/02 | 2,050 | 2,075 | 2,025 | 2,035 | 849,400 |
| 2007/06/29 | 1,988 | 2,020 | 1,985 | 2,015 | 874,700 |
| 2007/06/28 | 1,909 | 1,947 | 1,909 | 1,944 | 293,500 |
| 2007/06/27 | 1,915 | 1,928 | 1,901 | 1,908 | 376,000 |
| 2007/06/26 | 1,907 | 1,907 | 1,887 | 1,903 | 430,000 |
| 2007/06/25 | 1,888 | 1,908 | 1,877 | 1,877 | 331,000 |
| 2007/06/22 | 1,873 | 1,885 | 1,860 | 1,885 | 542,900 |
| 2007/06/21 | 1,892 | 1,896 | 1,872 | 1,880 | 441,600 |
| 2007/06/20 | 1,896 | 1,937 | 1,889 | 1,900 | 520,100 |
| 2007/06/19 | 1,939 | 1,940 | 1,898 | 1,915 | 531,100 |
| 2007/06/18 | 1,968 | 1,968 | 1,928 | 1,958 | 428,700 |
| 2007/06/15 | 1,957 | 1,971 | 1,931 | 1,971 | 334,800 |
| 2007/06/14 | 1,931 | 1,978 | 1,914 | 1,969 | 430,900 |
| 2007/06/13 | 1,924 | 1,940 | 1,907 | 1,937 | 284,100 |
| 2007/06/12 | 1,906 | 1,931 | 1,900 | 1,927 | 464,200 |
| 2007/06/11 | 1,953 | 1,953 | 1,918 | 1,936 | 451,500 |
| 2007/06/08 | 1,965 | 1,970 | 1,922 | 1,942 | 856,500 |
| 2007/06/07 | 1,970 | 2,010 | 1,968 | 2,005 | 314,300 |
| 2007/06/06 | 2,020 | 2,030 | 1,999 | 2,005 | 241,900 |
| 2007/06/05 | 2,040 | 2,040 | 1,987 | 2,015 | 352,400 |
| 2007/06/04 | 1,981 | 2,020 | 1,965 | 1,990 | 434,600 |
| 2007/06/01 | 1,980 | 1,980 | 1,944 | 1,952 | 386,800 |
| 2007/05/31 | 1,942 | 1,950 | 1,915 | 1,927 | 231,200 |
| 2007/05/30 | 1,953 | 1,953 | 1,904 | 1,933 | 325,400 |
| 2007/05/29 | 1,936 | 1,962 | 1,925 | 1,952 | 184,600 |
| 2007/05/28 | 1,892 | 1,922 | 1,892 | 1,919 | 174,300 |
| 2007/05/25 | 1,912 | 1,928 | 1,890 | 1,905 | 265,800 |
| 2007/05/24 | 1,930 | 1,942 | 1,911 | 1,936 | 494,000 |
| 2007/05/23 | 1,985 | 2,005 | 1,966 | 2,000 | 638,800 |
| 2007/05/22 | 1,915 | 1,940 | 1,893 | 1,925 | 440,700 |
| 2007/05/21 | 1,954 | 1,962 | 1,916 | 1,943 | 373,000 |
| 2007/05/18 | 2,010 | 2,015 | 1,968 | 1,983 | 226,600 |
| 2007/05/17 | 1,980 | 2,030 | 1,978 | 2,010 | 296,100 |
| 2007/05/16 | 1,984 | 2,005 | 1,958 | 1,979 | 306,200 |
| 2007/05/15 | 2,000 | 2,010 | 1,980 | 1,984 | 310,100 |
| 2007/05/14 | 2,045 | 2,055 | 2,000 | 2,010 | 176,000 |
| 2007/05/11 | 2,035 | 2,055 | 1,982 | 2,045 | 356,700 |
| 2007/05/10 | 2,050 | 2,105 | 2,045 | 2,065 | 416,700 |
| 2007/05/09 | 2,030 | 2,035 | 1,991 | 2,010 | 367,100 |
| 2007/05/08 | 2,055 | 2,060 | 2,030 | 2,040 | 179,300 |
| 2007/05/07 | 2,090 | 2,095 | 2,030 | 2,045 | 353,300 |
| 2007/05/02 | 2,050 | 2,085 | 2,045 | 2,085 | 170,500 |
| 2007/05/01 | 2,080 | 2,115 | 2,035 | 2,040 | 225,900 |
| 2007/04/27 | 2,120 | 2,120 | 2,065 | 2,080 | 235,900 |
| 2007/04/26 | 2,085 | 2,110 | 2,055 | 2,110 | 148,400 |
| 2007/04/25 | 2,095 | 2,115 | 2,060 | 2,080 | 232,900 |
| 2007/04/24 | 2,080 | 2,080 | 2,050 | 2,075 | 336,900 |
| 2007/04/23 | 2,110 | 2,140 | 2,065 | 2,075 | 212,400 |
| 2007/04/20 | 2,115 | 2,125 | 2,090 | 2,110 | 252,400 |
| 2007/04/19 | 2,155 | 2,165 | 2,120 | 2,130 | 285,900 |
| 2007/04/18 | 2,165 | 2,175 | 2,150 | 2,155 | 354,900 |
| 2007/04/17 | 2,210 | 2,210 | 2,140 | 2,155 | 345,400 |
| 2007/04/16 | 2,195 | 2,200 | 2,180 | 2,180 | 471,900 |
| 2007/04/13 | 2,255 | 2,300 | 2,175 | 2,185 | 758,100 |
| 2007/04/12 | 2,190 | 2,195 | 2,145 | 2,190 | 200,400 |
| 2007/04/11 | 2,210 | 2,220 | 2,165 | 2,170 | 365,200 |
| 2007/04/10 | 2,245 | 2,260 | 2,225 | 2,250 | 206,600 |
| 2007/04/09 | 2,210 | 2,245 | 2,200 | 2,240 | 189,500 |
| 2007/04/06 | 2,230 | 2,235 | 2,170 | 2,220 | 277,000 |
| 2007/04/05 | 2,245 | 2,245 | 2,195 | 2,215 | 331,300 |
| 2007/04/04 | 2,210 | 2,250 | 2,200 | 2,245 | 331,800 |
| 2007/04/03 | 2,180 | 2,190 | 2,150 | 2,180 | 223,000 |
| 2007/04/02 | 2,195 | 2,205 | 2,150 | 2,150 | 236,900 |
| 2007/03/30 | 2,170 | 2,205 | 2,165 | 2,190 | 206,700 |
| 2007/03/29 | 2,190 | 2,205 | 2,160 | 2,195 | 247,000 |
| 2007/03/28 | 2,165 | 2,210 | 2,160 | 2,185 | 393,800 |
| 2007/03/27 | 2,180 | 2,200 | 2,135 | 2,155 | 535,500 |
| 2007/03/26 | 2,185 | 2,210 | 2,155 | 2,205 | 335,600 |
| 2007/03/23 | 2,140 | 2,220 | 2,125 | 2,215 | 831,600 |
| 2007/03/22 | 2,060 | 2,120 | 2,055 | 2,100 | 455,000 |
| 2007/03/20 | 2,050 | 2,065 | 2,040 | 2,050 | 500,600 |
| 2007/03/19 | 2,055 | 2,055 | 2,035 | 2,040 | 218,800 |
| 2007/03/16 | 2,050 | 2,070 | 2,035 | 2,035 | 211,700 |
| 2007/03/15 | 2,060 | 2,085 | 2,060 | 2,085 | 403,100 |
| 2007/03/14 | 2,065 | 2,100 | 2,060 | 2,065 | 246,800 |
| 2007/03/13 | 2,180 | 2,185 | 2,135 | 2,145 | 184,400 |
| 2007/03/12 | 2,165 | 2,185 | 2,135 | 2,165 | 185,700 |
| 2007/03/09 | 2,150 | 2,180 | 2,135 | 2,165 | 288,600 |
| 2007/03/08 | 2,155 | 2,180 | 2,120 | 2,175 | 278,000 |
| 2007/03/07 | 2,105 | 2,165 | 2,090 | 2,145 | 461,300 |
| 2007/03/06 | 2,095 | 2,130 | 2,075 | 2,100 | 489,500 |
| 2007/03/05 | 2,160 | 2,185 | 2,130 | 2,135 | 277,000 |
| 2007/03/02 | 2,185 | 2,250 | 2,185 | 2,200 | 345,300 |
| 2007/03/01 | 2,240 | 2,260 | 2,190 | 2,215 | 314,000 |
| 2007/02/28 | 2,225 | 2,235 | 2,155 | 2,235 | 469,400 |
| 2007/02/27 | 2,275 | 2,290 | 2,225 | 2,265 | 368,000 |
| 2007/02/26 | 2,330 | 2,335 | 2,270 | 2,300 | 432,000 |
| 2007/02/23 | 2,300 | 2,350 | 2,270 | 2,350 | 418,400 |
| 2007/02/23 | 1 -> 2.00 分割 | ||||
| 2007/02/22 | 4,510 | 4,560 | 4,500 | 4,540 | 269,600 |
| 2007/02/21 | 4,680 | 4,710 | 4,660 | 4,710 | 89,300 |
| 2007/02/20 | 4,720 | 4,750 | 4,630 | 4,700 | 64,700 |
| 2007/02/19 | 4,610 | 4,750 | 4,600 | 4,710 | 90,600 |
| 2007/02/16 | 4,560 | 4,640 | 4,560 | 4,630 | 91,500 |
| 2007/02/15 | 4,530 | 4,660 | 4,530 | 4,650 | 128,900 |
| 2007/02/14 | 4,570 | 4,590 | 4,510 | 4,550 | 66,500 |
| 2007/02/13 | 4,630 | 4,630 | 4,530 | 4,580 | 96,800 |
| 2007/02/09 | 4,510 | 4,620 | 4,500 | 4,620 | 144,300 |
| 2007/02/08 | 4,590 | 4,630 | 4,530 | 4,550 | 79,100 |
| 2007/02/07 | 4,610 | 4,610 | 4,520 | 4,570 | 103,500 |
| 2007/02/06 | 4,610 | 4,630 | 4,550 | 4,600 | 138,100 |
| 2007/02/05 | 4,610 | 4,610 | 4,510 | 4,550 | 127,000 |
| 2007/02/02 | 4,590 | 4,600 | 4,550 | 4,580 | 114,400 |
| 2007/02/01 | 4,640 | 4,670 | 4,610 | 4,640 | 106,400 |
| 2007/01/31 | 4,740 | 4,740 | 4,550 | 4,610 | 126,800 |
| 2007/01/30 | 4,590 | 4,720 | 4,580 | 4,690 | 207,500 |
| 2007/01/29 | 4,500 | 4,590 | 4,490 | 4,560 | 83,000 |
| 2007/01/26 | 4,650 | 4,650 | 4,540 | 4,550 | 145,800 |
| 2007/01/25 | 4,710 | 4,710 | 4,570 | 4,620 | 167,400 |
| 2007/01/24 | 4,650 | 4,720 | 4,630 | 4,680 | 107,300 |
| 2007/01/23 | 4,640 | 4,660 | 4,620 | 4,630 | 128,400 |
| 2007/01/22 | 4,590 | 4,640 | 4,560 | 4,620 | 152,900 |
| 2007/01/19 | 4,570 | 4,610 | 4,520 | 4,540 | 114,000 |
| 2007/01/18 | 4,540 | 4,570 | 4,510 | 4,530 | 121,300 |
| 2007/01/17 | 4,500 | 4,530 | 4,420 | 4,500 | 175,200 |
| 2007/01/16 | 4,500 | 4,570 | 4,500 | 4,520 | 90,500 |
| 2007/01/15 | 4,530 | 4,620 | 4,530 | 4,580 | 103,300 |
| 2007/01/12 | 4,540 | 4,590 | 4,530 | 4,530 | 95,300 |
| 2007/01/11 | 4,480 | 4,600 | 4,430 | 4,530 | 320,300 |
| 2007/01/10 | 4,440 | 4,550 | 4,390 | 4,500 | 561,000 |
| 2007/01/09 | 4,250 | 4,350 | 4,240 | 4,340 | 130,600 |
| 2007/01/05 | 4,280 | 4,310 | 4,230 | 4,280 | 78,200 |
| 2007/01/04 | 4,280 | 4,330 | 4,250 | 4,280 | 39,500 |