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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,381 | 1,421 | 1,381 | 1,415 | 35,700 |
| 2008/12/29 | 1,377 | 1,405 | 1,377 | 1,401 | 98,500 |
| 2008/12/26 | 1,390 | 1,390 | 1,355 | 1,376 | 29,900 |
| 2008/12/25 | 1,342 | 1,373 | 1,342 | 1,373 | 68,300 |
| 2008/12/24 | 1,354 | 1,380 | 1,340 | 1,340 | 151,200 |
| 2008/12/22 | 1,337 | 1,376 | 1,335 | 1,373 | 75,300 |
| 2008/12/19 | 1,349 | 1,369 | 1,327 | 1,354 | 108,100 |
| 2008/12/18 | 1,365 | 1,379 | 1,348 | 1,366 | 117,100 |
| 2008/12/17 | 1,353 | 1,370 | 1,322 | 1,357 | 143,100 |
| 2008/12/16 | 1,308 | 1,355 | 1,276 | 1,349 | 147,500 |
| 2008/12/15 | 1,319 | 1,340 | 1,301 | 1,322 | 174,000 |
| 2008/12/12 | 1,301 | 1,343 | 1,262 | 1,299 | 234,300 |
| 2008/12/11 | 1,344 | 1,366 | 1,342 | 1,357 | 97,000 |
| 2008/12/10 | 1,333 | 1,395 | 1,307 | 1,357 | 139,300 |
| 2008/12/09 | 1,306 | 1,358 | 1,296 | 1,326 | 206,100 |
| 2008/12/08 | 1,301 | 1,360 | 1,301 | 1,326 | 136,500 |
| 2008/12/05 | 1,321 | 1,339 | 1,304 | 1,315 | 140,100 |
| 2008/12/04 | 1,322 | 1,340 | 1,300 | 1,321 | 185,800 |
| 2008/12/03 | 1,260 | 1,330 | 1,260 | 1,329 | 170,900 |
| 2008/12/02 | 1,231 | 1,287 | 1,230 | 1,242 | 181,100 |
| 2008/12/01 | 1,304 | 1,304 | 1,240 | 1,284 | 553,500 |
| 2008/11/28 | 1,343 | 1,360 | 1,307 | 1,324 | 384,200 |
| 2008/11/27 | 1,408 | 1,409 | 1,333 | 1,363 | 267,200 |
| 2008/11/26 | 1,356 | 1,395 | 1,344 | 1,388 | 192,200 |
| 2008/11/25 | 1,385 | 1,422 | 1,349 | 1,416 | 441,900 |
| 2008/11/21 | 1,290 | 1,333 | 1,251 | 1,323 | 406,400 |
| 2008/11/20 | 1,389 | 1,389 | 1,321 | 1,333 | 195,500 |
| 2008/11/19 | 1,400 | 1,409 | 1,376 | 1,388 | 309,000 |
| 2008/11/18 | 1,382 | 1,409 | 1,361 | 1,366 | 294,200 |
| 2008/11/17 | 1,314 | 1,400 | 1,312 | 1,375 | 422,600 |
| 2008/11/14 | 1,393 | 1,393 | 1,277 | 1,294 | 248,200 |
| 2008/11/13 | 1,243 | 1,320 | 1,230 | 1,297 | 205,600 |
| 2008/11/12 | 1,264 | 1,288 | 1,221 | 1,263 | 299,100 |
| 2008/11/11 | 1,285 | 1,307 | 1,215 | 1,244 | 819,800 |
| 2008/11/10 | 1,388 | 1,411 | 1,310 | 1,324 | 403,600 |
| 2008/11/07 | 1,294 | 1,380 | 1,294 | 1,303 | 428,200 |
| 2008/11/06 | 1,378 | 1,449 | 1,352 | 1,381 | 498,200 |
| 2008/11/05 | 1,419 | 1,520 | 1,400 | 1,497 | 519,900 |
| 2008/11/04 | 1,329 | 1,424 | 1,329 | 1,418 | 561,500 |
| 2008/10/31 | 1,280 | 1,323 | 1,255 | 1,262 | 498,100 |
| 2008/10/30 | 1,278 | 1,400 | 1,230 | 1,400 | 612,100 |
| 2008/10/29 | 1,314 | 1,339 | 1,217 | 1,298 | 314,300 |
| 2008/10/28 | 1,145 | 1,248 | 1,130 | 1,231 | 684,900 |
| 2008/10/27 | 1,251 | 1,291 | 1,165 | 1,185 | 355,000 |
| 2008/10/24 | 1,224 | 1,306 | 1,223 | 1,291 | 431,300 |
| 2008/10/23 | 1,252 | 1,327 | 1,252 | 1,324 | 346,300 |
| 2008/10/22 | 1,322 | 1,338 | 1,295 | 1,301 | 294,100 |
| 2008/10/21 | 1,396 | 1,408 | 1,336 | 1,362 | 323,500 |
| 2008/10/20 | 1,353 | 1,388 | 1,320 | 1,382 | 135,200 |
| 2008/10/17 | 1,351 | 1,410 | 1,308 | 1,333 | 362,500 |
| 2008/10/16 | 1,252 | 1,438 | 1,247 | 1,351 | 537,800 |
| 2008/10/15 | 1,335 | 1,359 | 1,287 | 1,332 | 662,700 |
| 2008/10/14 | 1,335 | 1,365 | 1,300 | 1,335 | 668,300 |
| 2008/10/10 | 1,354 | 1,374 | 1,285 | 1,334 | 385,900 |
| 2008/10/09 | 1,396 | 1,420 | 1,367 | 1,374 | 460,400 |
| 2008/10/08 | 1,499 | 1,499 | 1,451 | 1,461 | 534,700 |
| 2008/10/07 | 1,460 | 1,515 | 1,440 | 1,493 | 416,200 |
| 2008/10/06 | 1,492 | 1,509 | 1,455 | 1,461 | 274,100 |
| 2008/10/03 | 1,451 | 1,478 | 1,431 | 1,472 | 117,100 |
| 2008/10/02 | 1,489 | 1,489 | 1,451 | 1,466 | 118,500 |
| 2008/10/01 | 1,499 | 1,503 | 1,461 | 1,489 | 178,100 |
| 2008/09/30 | 1,431 | 1,477 | 1,415 | 1,470 | 174,000 |
| 2008/09/29 | 1,500 | 1,536 | 1,475 | 1,486 | 110,700 |
| 2008/09/26 | 1,490 | 1,539 | 1,464 | 1,500 | 186,600 |
| 2008/09/25 | 1,567 | 1,567 | 1,488 | 1,513 | 206,700 |
| 2008/09/24 | 1,519 | 1,568 | 1,519 | 1,546 | 344,800 |
| 2008/09/22 | 1,612 | 1,614 | 1,519 | 1,576 | 343,900 |
| 2008/09/19 | 1,440 | 1,630 | 1,360 | 1,582 | 900,600 |
| 2008/09/18 | 1,390 | 1,484 | 1,336 | 1,480 | 617,300 |
| 2008/09/17 | 1,483 | 1,504 | 1,393 | 1,404 | 790,500 |
| 2008/09/16 | 1,462 | 1,550 | 1,462 | 1,506 | 1,043,100 |
| 2008/09/12 | 1,504 | 1,522 | 1,460 | 1,462 | 372,600 |
| 2008/09/11 | 1,480 | 1,518 | 1,475 | 1,509 | 290,300 |
| 2008/09/10 | 1,495 | 1,526 | 1,481 | 1,499 | 290,800 |
| 2008/09/09 | 1,521 | 1,531 | 1,492 | 1,497 | 186,100 |
| 2008/09/08 | 1,528 | 1,556 | 1,519 | 1,532 | 156,200 |
| 2008/09/05 | 1,487 | 1,531 | 1,478 | 1,513 | 285,200 |
| 2008/09/04 | 1,549 | 1,558 | 1,537 | 1,547 | 269,900 |
| 2008/09/03 | 1,529 | 1,556 | 1,512 | 1,548 | 202,700 |
| 2008/09/02 | 1,530 | 1,558 | 1,515 | 1,528 | 216,300 |
| 2008/09/01 | 1,592 | 1,593 | 1,523 | 1,542 | 132,700 |
| 2008/08/29 | 1,575 | 1,592 | 1,570 | 1,592 | 189,400 |
| 2008/08/28 | 1,541 | 1,553 | 1,535 | 1,545 | 287,600 |
| 2008/08/27 | 1,513 | 1,513 | 1,492 | 1,511 | 101,700 |
| 2008/08/26 | 1,472 | 1,516 | 1,464 | 1,495 | 195,900 |
| 2008/08/25 | 1,528 | 1,545 | 1,515 | 1,529 | 153,100 |
| 2008/08/22 | 1,529 | 1,541 | 1,492 | 1,501 | 156,600 |
| 2008/08/21 | 1,564 | 1,576 | 1,532 | 1,540 | 104,600 |
| 2008/08/20 | 1,530 | 1,578 | 1,521 | 1,565 | 81,600 |
| 2008/08/19 | 1,579 | 1,579 | 1,536 | 1,556 | 147,100 |
| 2008/08/18 | 1,561 | 1,599 | 1,559 | 1,579 | 143,500 |
| 2008/08/15 | 1,522 | 1,562 | 1,515 | 1,560 | 240,400 |
| 2008/08/14 | 1,538 | 1,561 | 1,521 | 1,540 | 124,800 |
| 2008/08/13 | 1,550 | 1,560 | 1,529 | 1,537 | 222,900 |
| 2008/08/12 | 1,580 | 1,601 | 1,567 | 1,567 | 173,800 |
| 2008/08/11 | 1,593 | 1,601 | 1,578 | 1,590 | 130,700 |
| 2008/08/08 | 1,592 | 1,611 | 1,576 | 1,606 | 145,300 |
| 2008/08/07 | 1,639 | 1,640 | 1,610 | 1,622 | 209,500 |
| 2008/08/06 | 1,657 | 1,662 | 1,634 | 1,660 | 205,700 |
| 2008/08/05 | 1,643 | 1,666 | 1,635 | 1,657 | 272,200 |
| 2008/08/04 | 1,638 | 1,666 | 1,600 | 1,626 | 292,700 |
| 2008/08/01 | 1,684 | 1,684 | 1,652 | 1,666 | 189,600 |
| 2008/07/31 | 1,670 | 1,690 | 1,652 | 1,684 | 301,600 |
| 2008/07/30 | 1,594 | 1,651 | 1,578 | 1,650 | 356,800 |
| 2008/07/29 | 1,584 | 1,588 | 1,564 | 1,578 | 334,900 |
| 2008/07/28 | 1,642 | 1,643 | 1,594 | 1,602 | 223,700 |
| 2008/07/25 | 1,617 | 1,633 | 1,602 | 1,612 | 368,900 |
| 2008/07/24 | 1,580 | 1,608 | 1,572 | 1,605 | 419,100 |
| 2008/07/23 | 1,626 | 1,627 | 1,582 | 1,583 | 281,100 |
| 2008/07/22 | 1,580 | 1,614 | 1,580 | 1,614 | 183,100 |
| 2008/07/18 | 1,629 | 1,629 | 1,565 | 1,572 | 334,500 |
| 2008/07/17 | 1,657 | 1,669 | 1,620 | 1,630 | 275,800 |
| 2008/07/16 | 1,649 | 1,665 | 1,637 | 1,656 | 298,100 |
| 2008/07/15 | 1,650 | 1,673 | 1,634 | 1,671 | 283,400 |
| 2008/07/14 | 1,680 | 1,703 | 1,666 | 1,673 | 215,200 |
| 2008/07/11 | 1,670 | 1,691 | 1,653 | 1,671 | 310,900 |
| 2008/07/10 | 1,661 | 1,705 | 1,661 | 1,695 | 294,000 |
| 2008/07/09 | 1,677 | 1,706 | 1,660 | 1,661 | 334,000 |
| 2008/07/08 | 1,690 | 1,691 | 1,642 | 1,666 | 208,000 |
| 2008/07/07 | 1,713 | 1,718 | 1,683 | 1,704 | 232,500 |
| 2008/07/04 | 1,649 | 1,691 | 1,622 | 1,690 | 371,400 |
| 2008/07/03 | 1,621 | 1,643 | 1,596 | 1,633 | 183,600 |
| 2008/07/02 | 1,684 | 1,684 | 1,617 | 1,633 | 185,600 |
| 2008/07/01 | 1,666 | 1,680 | 1,654 | 1,667 | 278,800 |
| 2008/06/30 | 1,628 | 1,677 | 1,605 | 1,636 | 253,900 |
| 2008/06/27 | 1,585 | 1,624 | 1,581 | 1,598 | 162,000 |
| 2008/06/26 | 1,646 | 1,675 | 1,620 | 1,651 | 182,500 |
| 2008/06/25 | 1,644 | 1,674 | 1,608 | 1,647 | 210,600 |
| 2008/06/24 | 1,631 | 1,655 | 1,622 | 1,642 | 190,600 |
| 2008/06/23 | 1,620 | 1,645 | 1,611 | 1,638 | 235,700 |
| 2008/06/20 | 1,661 | 1,670 | 1,642 | 1,648 | 213,200 |
| 2008/06/19 | 1,700 | 1,711 | 1,655 | 1,667 | 276,200 |
| 2008/06/18 | 1,722 | 1,736 | 1,711 | 1,718 | 106,500 |
| 2008/06/17 | 1,714 | 1,730 | 1,706 | 1,721 | 199,800 |
| 2008/06/16 | 1,703 | 1,718 | 1,681 | 1,713 | 220,000 |
| 2008/06/13 | 1,686 | 1,692 | 1,664 | 1,688 | 380,000 |
| 2008/06/12 | 1,710 | 1,712 | 1,685 | 1,692 | 211,300 |
| 2008/06/11 | 1,768 | 1,773 | 1,713 | 1,724 | 181,800 |
| 2008/06/10 | 1,732 | 1,760 | 1,716 | 1,725 | 193,300 |
| 2008/06/09 | 1,722 | 1,767 | 1,710 | 1,739 | 190,700 |
| 2008/06/06 | 1,796 | 1,796 | 1,746 | 1,752 | 278,400 |
| 2008/06/05 | 1,779 | 1,794 | 1,756 | 1,773 | 254,500 |
| 2008/06/04 | 1,751 | 1,800 | 1,735 | 1,798 | 414,000 |
| 2008/06/03 | 1,762 | 1,772 | 1,745 | 1,746 | 274,200 |
| 2008/06/02 | 1,790 | 1,801 | 1,771 | 1,792 | 487,500 |
| 2008/05/30 | 1,753 | 1,790 | 1,749 | 1,782 | 418,800 |
| 2008/05/29 | 1,718 | 1,753 | 1,700 | 1,741 | 464,300 |
| 2008/05/28 | 1,735 | 1,737 | 1,676 | 1,703 | 502,400 |
| 2008/05/27 | 1,671 | 1,724 | 1,667 | 1,714 | 242,800 |
| 2008/05/26 | 1,702 | 1,707 | 1,659 | 1,667 | 320,800 |
| 2008/05/23 | 1,741 | 1,751 | 1,708 | 1,716 | 414,900 |
| 2008/05/22 | 1,730 | 1,758 | 1,699 | 1,741 | 422,800 |
| 2008/05/21 | 1,742 | 1,742 | 1,692 | 1,700 | 297,100 |
| 2008/05/20 | 1,770 | 1,776 | 1,721 | 1,744 | 275,400 |
| 2008/05/19 | 1,771 | 1,785 | 1,748 | 1,772 | 408,500 |
| 2008/05/16 | 1,784 | 1,787 | 1,760 | 1,769 | 351,000 |
| 2008/05/15 | 1,756 | 1,783 | 1,756 | 1,773 | 535,300 |
| 2008/05/14 | 1,779 | 1,780 | 1,742 | 1,766 | 309,200 |
| 2008/05/13 | 1,730 | 1,743 | 1,704 | 1,725 | 268,100 |
| 2008/05/12 | 1,702 | 1,746 | 1,701 | 1,742 | 127,000 |
| 2008/05/09 | 1,800 | 1,800 | 1,720 | 1,731 | 353,400 |
| 2008/05/08 | 1,799 | 1,799 | 1,772 | 1,773 | 338,400 |
| 2008/05/07 | 1,774 | 1,792 | 1,739 | 1,787 | 499,300 |
| 2008/05/02 | 1,758 | 1,793 | 1,746 | 1,773 | 383,500 |
| 2008/05/01 | 1,710 | 1,751 | 1,701 | 1,702 | 445,200 |
| 2008/04/30 | 1,746 | 1,747 | 1,707 | 1,709 | 472,400 |
| 2008/04/28 | 1,777 | 1,788 | 1,745 | 1,755 | 530,300 |
| 2008/04/25 | 1,768 | 1,791 | 1,765 | 1,779 | 360,200 |
| 2008/04/24 | 1,749 | 1,781 | 1,740 | 1,760 | 370,500 |
| 2008/04/23 | 1,739 | 1,749 | 1,721 | 1,745 | 284,200 |
| 2008/04/22 | 1,707 | 1,743 | 1,707 | 1,738 | 339,600 |
| 2008/04/21 | 1,741 | 1,761 | 1,697 | 1,706 | 331,900 |
| 2008/04/18 | 1,672 | 1,716 | 1,667 | 1,713 | 564,100 |
| 2008/04/17 | 1,680 | 1,683 | 1,637 | 1,644 | 488,100 |
| 2008/04/16 | 1,650 | 1,684 | 1,591 | 1,650 | 1,165,500 |
| 2008/04/15 | 1,673 | 1,728 | 1,667 | 1,706 | 806,400 |
| 2008/04/14 | 1,712 | 1,712 | 1,593 | 1,650 | 1,136,600 |
| 2008/04/11 | 1,467 | 1,532 | 1,452 | 1,532 | 214,000 |
| 2008/04/10 | 1,539 | 1,539 | 1,456 | 1,466 | 256,400 |
| 2008/04/09 | 1,555 | 1,564 | 1,484 | 1,509 | 226,700 |
| 2008/04/08 | 1,588 | 1,595 | 1,515 | 1,527 | 192,000 |
| 2008/04/07 | 1,546 | 1,594 | 1,527 | 1,587 | 331,500 |
| 2008/04/04 | 1,550 | 1,554 | 1,522 | 1,545 | 337,000 |
| 2008/04/03 | 1,505 | 1,553 | 1,499 | 1,520 | 384,300 |
| 2008/04/02 | 1,481 | 1,512 | 1,470 | 1,496 | 353,700 |
| 2008/04/01 | 1,378 | 1,444 | 1,378 | 1,444 | 410,500 |
| 2008/03/31 | 1,380 | 1,395 | 1,348 | 1,374 | 358,600 |
| 2008/03/28 | 1,379 | 1,419 | 1,363 | 1,400 | 346,400 |
| 2008/03/27 | 1,333 | 1,394 | 1,333 | 1,359 | 465,200 |
| 2008/03/26 | 1,383 | 1,399 | 1,360 | 1,393 | 261,500 |
| 2008/03/25 | 1,393 | 1,404 | 1,370 | 1,382 | 271,100 |
| 2008/03/24 | 1,376 | 1,420 | 1,363 | 1,373 | 229,000 |
| 2008/03/21 | 1,366 | 1,396 | 1,358 | 1,396 | 329,000 |
| 2008/03/19 | 1,369 | 1,380 | 1,346 | 1,366 | 285,700 |
| 2008/03/18 | 1,346 | 1,347 | 1,304 | 1,340 | 331,600 |
| 2008/03/17 | 1,334 | 1,340 | 1,300 | 1,326 | 541,500 |
| 2008/03/14 | 1,355 | 1,376 | 1,336 | 1,348 | 432,500 |
| 2008/03/13 | 1,374 | 1,375 | 1,344 | 1,354 | 262,300 |
| 2008/03/12 | 1,396 | 1,406 | 1,371 | 1,394 | 342,100 |
| 2008/03/11 | 1,360 | 1,380 | 1,334 | 1,376 | 317,400 |
| 2008/03/10 | 1,398 | 1,398 | 1,361 | 1,376 | 235,500 |
| 2008/03/07 | 1,420 | 1,420 | 1,385 | 1,397 | 389,200 |
| 2008/03/06 | 1,427 | 1,466 | 1,427 | 1,463 | 197,900 |
| 2008/03/05 | 1,458 | 1,459 | 1,411 | 1,425 | 331,000 |
| 2008/03/04 | 1,461 | 1,461 | 1,434 | 1,444 | 285,100 |
| 2008/03/03 | 1,504 | 1,506 | 1,452 | 1,460 | 245,800 |
| 2008/02/29 | 1,503 | 1,520 | 1,476 | 1,504 | 309,800 |
| 2008/02/28 | 1,543 | 1,545 | 1,504 | 1,533 | 388,900 |
| 2008/02/27 | 1,549 | 1,571 | 1,545 | 1,559 | 406,000 |
| 2008/02/26 | 1,585 | 1,595 | 1,510 | 1,519 | 381,100 |
| 2008/02/25 | 1,586 | 1,623 | 1,571 | 1,600 | 538,000 |
| 2008/02/22 | 1,570 | 1,590 | 1,543 | 1,585 | 331,600 |
| 2008/02/21 | 1,548 | 1,582 | 1,538 | 1,575 | 426,900 |
| 2008/02/20 | 1,571 | 1,571 | 1,508 | 1,518 | 418,000 |
| 2008/02/19 | 1,589 | 1,589 | 1,517 | 1,541 | 371,400 |
| 2008/02/18 | 1,543 | 1,550 | 1,511 | 1,529 | 354,400 |
| 2008/02/15 | 1,489 | 1,505 | 1,443 | 1,493 | 491,400 |
| 2008/02/14 | 1,506 | 1,518 | 1,480 | 1,504 | 324,800 |
| 2008/02/13 | 1,535 | 1,549 | 1,486 | 1,492 | 352,400 |
| 2008/02/12 | 1,469 | 1,528 | 1,465 | 1,515 | 367,300 |
| 2008/02/08 | 1,476 | 1,535 | 1,476 | 1,486 | 249,400 |
| 2008/02/07 | 1,499 | 1,517 | 1,472 | 1,506 | 273,100 |
| 2008/02/06 | 1,571 | 1,581 | 1,520 | 1,529 | 401,300 |
| 2008/02/05 | 1,594 | 1,594 | 1,560 | 1,572 | 258,000 |
| 2008/02/04 | 1,568 | 1,588 | 1,532 | 1,588 | 386,100 |
| 2008/02/01 | 1,566 | 1,582 | 1,530 | 1,556 | 354,400 |
| 2008/01/31 | 1,504 | 1,566 | 1,481 | 1,565 | 491,600 |
| 2008/01/30 | 1,595 | 1,600 | 1,524 | 1,534 | 632,100 |
| 2008/01/29 | 1,579 | 1,599 | 1,508 | 1,560 | 563,300 |
| 2008/01/28 | 1,583 | 1,611 | 1,556 | 1,567 | 371,000 |
| 2008/01/25 | 1,556 | 1,615 | 1,556 | 1,613 | 441,000 |
| 2008/01/24 | 1,539 | 1,546 | 1,512 | 1,534 | 360,900 |
| 2008/01/23 | 1,542 | 1,584 | 1,475 | 1,493 | 427,300 |
| 2008/01/22 | 1,520 | 1,553 | 1,456 | 1,469 | 547,900 |
| 2008/01/21 | 1,656 | 1,656 | 1,574 | 1,582 | 319,700 |
| 2008/01/18 | 1,600 | 1,665 | 1,565 | 1,655 | 844,400 |
| 2008/01/17 | 1,528 | 1,590 | 1,520 | 1,575 | 321,800 |
| 2008/01/16 | 1,500 | 1,565 | 1,500 | 1,525 | 412,600 |
| 2008/01/15 | 1,601 | 1,624 | 1,554 | 1,560 | 423,600 |
| 2008/01/11 | 1,654 | 1,654 | 1,592 | 1,602 | 461,000 |
| 2008/01/10 | 1,660 | 1,676 | 1,631 | 1,648 | 514,100 |
| 2008/01/09 | 1,555 | 1,639 | 1,555 | 1,630 | 581,700 |
| 2008/01/08 | 1,570 | 1,634 | 1,554 | 1,561 | 387,400 |
| 2008/01/07 | 1,555 | 1,635 | 1,551 | 1,600 | 307,800 |
| 2008/01/04 | 1,673 | 1,699 | 1,575 | 1,575 | 188,800 |