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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,169 | 1,169 | 1,127 | 1,127 | 95,700 |
| 2009/12/29 | 1,155 | 1,164 | 1,150 | 1,164 | 73,100 |
| 2009/12/28 | 1,128 | 1,155 | 1,128 | 1,150 | 69,300 |
| 2009/12/25 | 1,127 | 1,135 | 1,118 | 1,127 | 67,500 |
| 2009/12/24 | 1,139 | 1,140 | 1,116 | 1,126 | 151,600 |
| 2009/12/22 | 1,139 | 1,145 | 1,118 | 1,138 | 179,600 |
| 2009/12/21 | 1,108 | 1,136 | 1,108 | 1,130 | 101,600 |
| 2009/12/18 | 1,150 | 1,150 | 1,121 | 1,128 | 112,100 |
| 2009/12/17 | 1,145 | 1,147 | 1,127 | 1,131 | 71,700 |
| 2009/12/16 | 1,118 | 1,150 | 1,112 | 1,127 | 202,800 |
| 2009/12/15 | 1,117 | 1,122 | 1,101 | 1,108 | 197,800 |
| 2009/12/14 | 1,129 | 1,130 | 1,101 | 1,112 | 243,300 |
| 2009/12/11 | 1,150 | 1,150 | 1,130 | 1,148 | 172,500 |
| 2009/12/10 | 1,151 | 1,167 | 1,130 | 1,135 | 154,600 |
| 2009/12/09 | 1,150 | 1,164 | 1,146 | 1,150 | 93,100 |
| 2009/12/08 | 1,155 | 1,168 | 1,139 | 1,150 | 215,300 |
| 2009/12/07 | 1,169 | 1,192 | 1,152 | 1,165 | 321,100 |
| 2009/12/04 | 1,198 | 1,198 | 1,175 | 1,185 | 301,100 |
| 2009/12/03 | 1,156 | 1,189 | 1,154 | 1,184 | 374,400 |
| 2009/12/02 | 1,150 | 1,160 | 1,132 | 1,146 | 191,500 |
| 2009/12/01 | 1,115 | 1,151 | 1,082 | 1,151 | 251,000 |
| 2009/11/30 | 1,091 | 1,100 | 1,072 | 1,100 | 232,600 |
| 2009/11/27 | 1,080 | 1,113 | 1,076 | 1,102 | 214,300 |
| 2009/11/26 | 1,079 | 1,108 | 1,070 | 1,091 | 196,000 |
| 2009/11/25 | 1,085 | 1,086 | 1,040 | 1,069 | 294,600 |
| 2009/11/24 | 1,095 | 1,100 | 1,075 | 1,085 | 236,800 |
| 2009/11/20 | 1,042 | 1,094 | 1,040 | 1,094 | 282,600 |
| 2009/11/19 | 1,036 | 1,054 | 1,030 | 1,049 | 192,600 |
| 2009/11/18 | 1,075 | 1,087 | 1,067 | 1,078 | 247,500 |
| 2009/11/17 | 1,120 | 1,123 | 1,077 | 1,085 | 418,700 |
| 2009/11/16 | 1,083 | 1,118 | 1,076 | 1,118 | 398,400 |
| 2009/11/13 | 1,045 | 1,081 | 1,045 | 1,076 | 248,400 |
| 2009/11/12 | 1,056 | 1,062 | 1,043 | 1,049 | 170,700 |
| 2009/11/11 | 1,065 | 1,085 | 1,054 | 1,073 | 293,900 |
| 2009/11/10 | 1,063 | 1,074 | 1,050 | 1,062 | 226,900 |
| 2009/11/09 | 1,085 | 1,094 | 1,071 | 1,074 | 242,400 |
| 2009/11/06 | 1,119 | 1,119 | 1,075 | 1,081 | 141,000 |
| 2009/11/05 | 1,099 | 1,118 | 1,096 | 1,105 | 130,100 |
| 2009/11/04 | 1,111 | 1,118 | 1,091 | 1,113 | 323,200 |
| 2009/11/02 | 1,086 | 1,134 | 1,061 | 1,131 | 335,600 |
| 2009/10/30 | 1,108 | 1,108 | 1,088 | 1,102 | 378,900 |
| 2009/10/29 | 1,111 | 1,111 | 1,084 | 1,095 | 312,200 |
| 2009/10/28 | 1,110 | 1,112 | 1,090 | 1,096 | 263,600 |
| 2009/10/27 | 1,113 | 1,128 | 1,090 | 1,105 | 285,700 |
| 2009/10/26 | 1,120 | 1,138 | 1,113 | 1,133 | 240,000 |
| 2009/10/23 | 1,156 | 1,161 | 1,132 | 1,140 | 206,100 |
| 2009/10/22 | 1,150 | 1,163 | 1,137 | 1,156 | 268,700 |
| 2009/10/21 | 1,172 | 1,175 | 1,155 | 1,170 | 143,800 |
| 2009/10/20 | 1,176 | 1,176 | 1,160 | 1,172 | 178,400 |
| 2009/10/19 | 1,151 | 1,175 | 1,142 | 1,172 | 425,600 |
| 2009/10/16 | 1,128 | 1,147 | 1,123 | 1,131 | 223,000 |
| 2009/10/15 | 1,124 | 1,135 | 1,113 | 1,127 | 208,200 |
| 2009/10/14 | 1,103 | 1,124 | 1,103 | 1,115 | 183,800 |
| 2009/10/13 | 1,108 | 1,137 | 1,108 | 1,110 | 149,100 |
| 2009/10/09 | 1,115 | 1,130 | 1,093 | 1,125 | 187,000 |
| 2009/10/08 | 1,133 | 1,134 | 1,092 | 1,102 | 368,300 |
| 2009/10/07 | 1,145 | 1,145 | 1,100 | 1,133 | 293,100 |
| 2009/10/06 | 1,163 | 1,164 | 1,138 | 1,145 | 145,700 |
| 2009/10/05 | 1,180 | 1,194 | 1,158 | 1,171 | 178,600 |
| 2009/10/02 | 1,205 | 1,205 | 1,166 | 1,195 | 156,300 |
| 2009/10/01 | 1,220 | 1,239 | 1,192 | 1,204 | 174,700 |
| 2009/09/30 | 1,237 | 1,249 | 1,215 | 1,249 | 85,000 |
| 2009/09/29 | 1,217 | 1,234 | 1,210 | 1,219 | 87,200 |
| 2009/09/28 | 1,241 | 1,255 | 1,201 | 1,237 | 135,200 |
| 2009/09/25 | 1,259 | 1,278 | 1,218 | 1,227 | 132,000 |
| 2009/09/24 | 1,273 | 1,285 | 1,245 | 1,258 | 356,800 |
| 2009/09/18 | 1,207 | 1,220 | 1,179 | 1,213 | 240,500 |
| 2009/09/17 | 1,267 | 1,275 | 1,209 | 1,227 | 405,000 |
| 2009/09/16 | 1,300 | 1,300 | 1,271 | 1,280 | 271,400 |
| 2009/09/15 | 1,332 | 1,349 | 1,329 | 1,333 | 106,600 |
| 2009/09/14 | 1,323 | 1,343 | 1,314 | 1,331 | 109,300 |
| 2009/09/11 | 1,369 | 1,369 | 1,325 | 1,330 | 211,700 |
| 2009/09/10 | 1,348 | 1,374 | 1,347 | 1,364 | 153,100 |
| 2009/09/09 | 1,338 | 1,341 | 1,317 | 1,328 | 145,100 |
| 2009/09/08 | 1,304 | 1,346 | 1,300 | 1,337 | 198,600 |
| 2009/09/07 | 1,305 | 1,305 | 1,286 | 1,294 | 85,400 |
| 2009/09/04 | 1,317 | 1,321 | 1,289 | 1,295 | 100,100 |
| 2009/09/03 | 1,322 | 1,341 | 1,313 | 1,331 | 89,700 |
| 2009/09/02 | 1,347 | 1,348 | 1,309 | 1,329 | 153,800 |
| 2009/09/01 | 1,362 | 1,370 | 1,354 | 1,357 | 69,000 |
| 2009/08/31 | 1,363 | 1,389 | 1,352 | 1,357 | 149,100 |
| 2009/08/28 | 1,360 | 1,371 | 1,346 | 1,350 | 96,200 |
| 2009/08/27 | 1,353 | 1,380 | 1,332 | 1,356 | 161,800 |
| 2009/08/26 | 1,349 | 1,397 | 1,345 | 1,367 | 144,600 |
| 2009/08/25 | 1,325 | 1,365 | 1,325 | 1,352 | 260,100 |
| 2009/08/24 | 1,340 | 1,380 | 1,340 | 1,365 | 96,400 |
| 2009/08/21 | 1,339 | 1,346 | 1,305 | 1,338 | 132,400 |
| 2009/08/20 | 1,322 | 1,357 | 1,308 | 1,346 | 161,900 |
| 2009/08/19 | 1,321 | 1,334 | 1,316 | 1,321 | 112,000 |
| 2009/08/18 | 1,330 | 1,380 | 1,315 | 1,331 | 178,000 |
| 2009/08/17 | 1,344 | 1,348 | 1,301 | 1,317 | 159,100 |
| 2009/08/14 | 1,320 | 1,354 | 1,320 | 1,344 | 146,000 |
| 2009/08/13 | 1,327 | 1,349 | 1,322 | 1,325 | 141,200 |
| 2009/08/12 | 1,346 | 1,370 | 1,329 | 1,347 | 248,400 |
| 2009/08/11 | 1,289 | 1,380 | 1,289 | 1,380 | 184,200 |
| 2009/08/10 | 1,314 | 1,316 | 1,290 | 1,299 | 90,600 |
| 2009/08/07 | 1,304 | 1,311 | 1,277 | 1,294 | 153,500 |
| 2009/08/06 | 1,325 | 1,325 | 1,298 | 1,302 | 116,800 |
| 2009/08/05 | 1,337 | 1,357 | 1,309 | 1,312 | 202,400 |
| 2009/08/04 | 1,316 | 1,342 | 1,303 | 1,336 | 195,500 |
| 2009/08/03 | 1,305 | 1,316 | 1,288 | 1,296 | 93,100 |
| 2009/07/31 | 1,300 | 1,309 | 1,262 | 1,296 | 366,000 |
| 2009/07/30 | 1,279 | 1,331 | 1,276 | 1,318 | 402,800 |
| 2009/07/29 | 1,204 | 1,264 | 1,202 | 1,242 | 347,500 |
| 2009/07/28 | 1,189 | 1,209 | 1,175 | 1,200 | 94,900 |
| 2009/07/27 | 1,188 | 1,202 | 1,178 | 1,185 | 128,600 |
| 2009/07/24 | 1,180 | 1,192 | 1,162 | 1,178 | 119,100 |
| 2009/07/23 | 1,187 | 1,201 | 1,177 | 1,178 | 81,900 |
| 2009/07/22 | 1,172 | 1,192 | 1,158 | 1,187 | 158,600 |
| 2009/07/21 | 1,171 | 1,174 | 1,163 | 1,171 | 117,900 |
| 2009/07/17 | 1,143 | 1,157 | 1,142 | 1,151 | 79,600 |
| 2009/07/16 | 1,164 | 1,170 | 1,140 | 1,142 | 123,700 |
| 2009/07/15 | 1,150 | 1,156 | 1,135 | 1,144 | 135,300 |
| 2009/07/14 | 1,144 | 1,154 | 1,129 | 1,146 | 177,100 |
| 2009/07/13 | 1,159 | 1,187 | 1,147 | 1,153 | 133,000 |
| 2009/07/10 | 1,175 | 1,192 | 1,162 | 1,185 | 128,000 |
| 2009/07/09 | 1,171 | 1,176 | 1,150 | 1,167 | 253,600 |
| 2009/07/08 | 1,148 | 1,168 | 1,129 | 1,138 | 123,600 |
| 2009/07/07 | 1,141 | 1,184 | 1,141 | 1,165 | 242,400 |
| 2009/07/06 | 1,141 | 1,162 | 1,141 | 1,151 | 105,100 |
| 2009/07/03 | 1,174 | 1,178 | 1,141 | 1,149 | 193,200 |
| 2009/07/02 | 1,190 | 1,198 | 1,176 | 1,194 | 134,500 |
| 2009/07/01 | 1,189 | 1,218 | 1,166 | 1,198 | 133,800 |
| 2009/06/30 | 1,208 | 1,218 | 1,189 | 1,194 | 165,100 |
| 2009/06/29 | 1,204 | 1,204 | 1,175 | 1,188 | 204,800 |
| 2009/06/26 | 1,160 | 1,190 | 1,140 | 1,184 | 249,800 |
| 2009/06/25 | 1,121 | 1,144 | 1,121 | 1,130 | 182,300 |
| 2009/06/24 | 1,133 | 1,146 | 1,104 | 1,121 | 201,900 |
| 2009/06/23 | 1,150 | 1,161 | 1,136 | 1,153 | 148,500 |
| 2009/06/22 | 1,143 | 1,173 | 1,143 | 1,159 | 146,800 |
| 2009/06/19 | 1,170 | 1,177 | 1,149 | 1,159 | 157,700 |
| 2009/06/18 | 1,151 | 1,160 | 1,137 | 1,157 | 125,700 |
| 2009/06/17 | 1,121 | 1,177 | 1,121 | 1,151 | 191,800 |
| 2009/06/16 | 1,168 | 1,174 | 1,126 | 1,138 | 211,100 |
| 2009/06/15 | 1,145 | 1,176 | 1,130 | 1,168 | 289,200 |
| 2009/06/12 | 1,108 | 1,129 | 1,101 | 1,126 | 231,000 |
| 2009/06/11 | 1,128 | 1,128 | 1,107 | 1,112 | 123,300 |
| 2009/06/10 | 1,106 | 1,128 | 1,102 | 1,127 | 151,700 |
| 2009/06/09 | 1,108 | 1,126 | 1,108 | 1,111 | 125,500 |
| 2009/06/08 | 1,110 | 1,135 | 1,110 | 1,128 | 90,000 |
| 2009/06/05 | 1,155 | 1,155 | 1,110 | 1,127 | 132,600 |
| 2009/06/04 | 1,129 | 1,132 | 1,107 | 1,120 | 157,900 |
| 2009/06/03 | 1,135 | 1,148 | 1,130 | 1,141 | 115,600 |
| 2009/06/02 | 1,156 | 1,167 | 1,135 | 1,146 | 110,800 |
| 2009/06/01 | 1,151 | 1,156 | 1,130 | 1,143 | 118,500 |
| 2009/05/29 | 1,211 | 1,211 | 1,100 | 1,131 | 337,900 |
| 2009/05/28 | 1,175 | 1,207 | 1,166 | 1,191 | 198,900 |
| 2009/05/27 | 1,170 | 1,197 | 1,167 | 1,174 | 154,400 |
| 2009/05/26 | 1,139 | 1,180 | 1,138 | 1,169 | 176,500 |
| 2009/05/25 | 1,152 | 1,172 | 1,129 | 1,153 | 160,100 |
| 2009/05/22 | 1,118 | 1,148 | 1,108 | 1,137 | 196,700 |
| 2009/05/21 | 1,110 | 1,111 | 1,085 | 1,099 | 123,200 |
| 2009/05/20 | 1,130 | 1,139 | 1,103 | 1,110 | 115,900 |
| 2009/05/19 | 1,115 | 1,135 | 1,097 | 1,119 | 176,100 |
| 2009/05/18 | 1,135 | 1,137 | 1,097 | 1,103 | 97,400 |
| 2009/05/15 | 1,130 | 1,155 | 1,128 | 1,146 | 155,300 |
| 2009/05/14 | 1,114 | 1,139 | 1,110 | 1,126 | 133,300 |
| 2009/05/13 | 1,152 | 1,160 | 1,137 | 1,154 | 112,400 |
| 2009/05/12 | 1,154 | 1,159 | 1,128 | 1,134 | 179,100 |
| 2009/05/11 | 1,129 | 1,177 | 1,129 | 1,154 | 241,400 |
| 2009/05/08 | 1,120 | 1,149 | 1,115 | 1,143 | 175,600 |
| 2009/05/07 | 1,129 | 1,159 | 1,099 | 1,105 | 272,000 |
| 2009/05/01 | 1,113 | 1,127 | 1,098 | 1,115 | 59,500 |
| 2009/04/30 | 1,107 | 1,159 | 1,107 | 1,124 | 197,500 |
| 2009/04/28 | 1,145 | 1,174 | 1,120 | 1,124 | 143,800 |
| 2009/04/27 | 1,184 | 1,190 | 1,125 | 1,144 | 162,000 |
| 2009/04/24 | 1,200 | 1,200 | 1,133 | 1,144 | 297,800 |
| 2009/04/23 | 1,149 | 1,159 | 1,113 | 1,149 | 187,200 |
| 2009/04/22 | 1,124 | 1,127 | 1,104 | 1,117 | 243,600 |
| 2009/04/21 | 1,060 | 1,094 | 1,052 | 1,084 | 172,800 |
| 2009/04/20 | 1,094 | 1,111 | 1,071 | 1,077 | 134,100 |
| 2009/04/17 | 1,085 | 1,104 | 1,081 | 1,093 | 126,000 |
| 2009/04/16 | 1,152 | 1,155 | 1,061 | 1,084 | 264,300 |
| 2009/04/15 | 1,134 | 1,168 | 1,130 | 1,162 | 323,100 |
| 2009/04/14 | 1,090 | 1,137 | 1,067 | 1,133 | 199,300 |
| 2009/04/13 | 1,111 | 1,158 | 1,076 | 1,089 | 151,900 |
| 2009/04/10 | 1,161 | 1,161 | 1,102 | 1,117 | 147,800 |
| 2009/04/09 | 1,128 | 1,152 | 1,086 | 1,141 | 254,200 |
| 2009/04/08 | 1,121 | 1,139 | 1,108 | 1,127 | 169,500 |
| 2009/04/07 | 1,100 | 1,133 | 1,100 | 1,120 | 70,300 |
| 2009/04/06 | 1,160 | 1,160 | 1,107 | 1,119 | 200,900 |
| 2009/04/03 | 1,147 | 1,149 | 1,113 | 1,140 | 273,700 |
| 2009/04/02 | 1,125 | 1,139 | 1,098 | 1,113 | 241,500 |
| 2009/04/01 | 1,088 | 1,137 | 1,088 | 1,114 | 159,600 |
| 2009/03/31 | 1,152 | 1,163 | 1,115 | 1,128 | 203,400 |
| 2009/03/30 | 1,206 | 1,220 | 1,126 | 1,132 | 171,500 |
| 2009/03/27 | 1,211 | 1,228 | 1,177 | 1,199 | 255,700 |
| 2009/03/26 | 1,167 | 1,180 | 1,137 | 1,171 | 304,600 |
| 2009/03/25 | 1,080 | 1,127 | 1,068 | 1,127 | 252,400 |
| 2009/03/24 | 1,083 | 1,090 | 1,046 | 1,088 | 225,200 |
| 2009/03/23 | 1,023 | 1,064 | 1,021 | 1,064 | 190,100 |
| 2009/03/19 | 1,029 | 1,034 | 990 | 1,012 | 67,200 |
| 2009/03/18 | 1,024 | 1,046 | 1,012 | 1,023 | 118,200 |
| 2009/03/17 | 1,040 | 1,059 | 1,031 | 1,044 | 164,600 |
| 2009/03/16 | 1,005 | 1,035 | 1,005 | 1,031 | 168,400 |
| 2009/03/13 | 966 | 1,002 | 966 | 982 | 228,800 |
| 2009/03/12 | 987 | 999 | 943 | 976 | 179,800 |
| 2009/03/11 | 980 | 1,019 | 971 | 1,003 | 249,300 |
| 2009/03/10 | 970 | 977 | 946 | 960 | 301,900 |
| 2009/03/09 | 997 | 1,001 | 955 | 977 | 467,900 |
| 2009/03/06 | 1,074 | 1,098 | 1,051 | 1,077 | 252,800 |
| 2009/03/05 | 1,129 | 1,129 | 1,105 | 1,111 | 225,400 |
| 2009/03/04 | 1,070 | 1,094 | 1,046 | 1,086 | 228,900 |
| 2009/03/03 | 1,022 | 1,086 | 1,014 | 1,069 | 223,900 |
| 2009/03/02 | 1,009 | 1,054 | 990 | 1,049 | 207,400 |
| 2009/02/27 | 1,003 | 1,046 | 971 | 1,029 | 477,700 |
| 2009/02/26 | 1,045 | 1,045 | 998 | 1,003 | 362,300 |
| 2009/02/25 | 1,102 | 1,102 | 1,035 | 1,047 | 268,700 |
| 2009/02/24 | 1,043 | 1,077 | 1,040 | 1,070 | 353,700 |
| 2009/02/23 | 1,092 | 1,139 | 1,072 | 1,131 | 315,100 |
| 2009/02/20 | 1,231 | 1,239 | 1,188 | 1,192 | 81,200 |
| 2009/02/19 | 1,229 | 1,244 | 1,215 | 1,231 | 109,300 |
| 2009/02/18 | 1,204 | 1,245 | 1,204 | 1,225 | 85,100 |
| 2009/02/17 | 1,216 | 1,240 | 1,214 | 1,224 | 78,100 |
| 2009/02/16 | 1,250 | 1,253 | 1,196 | 1,211 | 313,500 |
| 2009/02/13 | 1,260 | 1,268 | 1,227 | 1,232 | 390,200 |
| 2009/02/12 | 1,253 | 1,287 | 1,250 | 1,268 | 138,000 |
| 2009/02/10 | 1,270 | 1,299 | 1,270 | 1,293 | 103,200 |
| 2009/02/09 | 1,284 | 1,297 | 1,252 | 1,257 | 109,000 |
| 2009/02/06 | 1,295 | 1,312 | 1,275 | 1,284 | 171,000 |
| 2009/02/05 | 1,262 | 1,293 | 1,257 | 1,275 | 160,300 |
| 2009/02/04 | 1,330 | 1,331 | 1,268 | 1,282 | 311,300 |
| 2009/02/03 | 1,360 | 1,360 | 1,326 | 1,331 | 142,200 |
| 2009/02/02 | 1,337 | 1,359 | 1,311 | 1,342 | 200,100 |
| 2009/01/30 | 1,289 | 1,319 | 1,274 | 1,317 | 198,500 |
| 2009/01/29 | 1,280 | 1,290 | 1,251 | 1,269 | 116,400 |
| 2009/01/28 | 1,270 | 1,275 | 1,251 | 1,259 | 261,600 |
| 2009/01/27 | 1,297 | 1,355 | 1,283 | 1,347 | 173,800 |
| 2009/01/26 | 1,236 | 1,283 | 1,236 | 1,257 | 91,300 |
| 2009/01/23 | 1,300 | 1,300 | 1,254 | 1,254 | 147,300 |
| 2009/01/22 | 1,250 | 1,299 | 1,246 | 1,283 | 226,200 |
| 2009/01/21 | 1,233 | 1,282 | 1,233 | 1,250 | 248,100 |
| 2009/01/20 | 1,276 | 1,281 | 1,252 | 1,270 | 236,900 |
| 2009/01/19 | 1,353 | 1,359 | 1,303 | 1,313 | 57,400 |
| 2009/01/16 | 1,298 | 1,342 | 1,273 | 1,338 | 122,700 |
| 2009/01/15 | 1,251 | 1,298 | 1,242 | 1,278 | 276,000 |
| 2009/01/14 | 1,235 | 1,287 | 1,213 | 1,242 | 269,500 |
| 2009/01/13 | 1,257 | 1,257 | 1,198 | 1,215 | 324,300 |
| 2009/01/09 | 1,300 | 1,307 | 1,266 | 1,277 | 111,200 |
| 2009/01/08 | 1,328 | 1,360 | 1,307 | 1,314 | 114,800 |
| 2009/01/07 | 1,345 | 1,374 | 1,345 | 1,354 | 198,600 |
| 2009/01/06 | 1,380 | 1,387 | 1,341 | 1,349 | 124,900 |
| 2009/01/05 | 1,419 | 1,450 | 1,373 | 1,379 | 50,600 |