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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,199 | 1,206 | 1,185 | 1,196 | 154,800 |
| 2010/12/29 | 1,180 | 1,194 | 1,179 | 1,193 | 45,400 |
| 2010/12/28 | 1,178 | 1,186 | 1,174 | 1,174 | 55,000 |
| 2010/12/27 | 1,154 | 1,188 | 1,153 | 1,178 | 153,900 |
| 2010/12/24 | 1,164 | 1,175 | 1,163 | 1,166 | 53,700 |
| 2010/12/22 | 1,172 | 1,181 | 1,158 | 1,164 | 120,100 |
| 2010/12/21 | 1,183 | 1,183 | 1,172 | 1,178 | 82,700 |
| 2010/12/20 | 1,176 | 1,200 | 1,168 | 1,170 | 118,800 |
| 2010/12/17 | 1,183 | 1,197 | 1,183 | 1,186 | 91,500 |
| 2010/12/16 | 1,194 | 1,200 | 1,181 | 1,189 | 101,200 |
| 2010/12/15 | 1,200 | 1,203 | 1,185 | 1,201 | 128,500 |
| 2010/12/14 | 1,188 | 1,199 | 1,176 | 1,199 | 155,900 |
| 2010/12/13 | 1,183 | 1,189 | 1,159 | 1,176 | 222,300 |
| 2010/12/10 | 1,195 | 1,196 | 1,174 | 1,189 | 290,600 |
| 2010/12/09 | 1,189 | 1,194 | 1,187 | 1,190 | 108,700 |
| 2010/12/08 | 1,193 | 1,198 | 1,181 | 1,186 | 271,200 |
| 2010/12/07 | 1,190 | 1,193 | 1,183 | 1,193 | 148,900 |
| 2010/12/06 | 1,190 | 1,198 | 1,189 | 1,190 | 66,500 |
| 2010/12/03 | 1,199 | 1,199 | 1,183 | 1,189 | 124,100 |
| 2010/12/02 | 1,188 | 1,206 | 1,172 | 1,189 | 269,600 |
| 2010/12/01 | 1,137 | 1,174 | 1,136 | 1,172 | 325,500 |
| 2010/11/30 | 1,149 | 1,160 | 1,130 | 1,136 | 193,200 |
| 2010/11/29 | 1,136 | 1,164 | 1,127 | 1,138 | 164,700 |
| 2010/11/26 | 1,125 | 1,148 | 1,125 | 1,135 | 100,400 |
| 2010/11/25 | 1,113 | 1,152 | 1,113 | 1,134 | 158,100 |
| 2010/11/24 | 1,105 | 1,138 | 1,094 | 1,125 | 266,300 |
| 2010/11/22 | 1,143 | 1,143 | 1,111 | 1,114 | 281,300 |
| 2010/11/19 | 1,142 | 1,155 | 1,130 | 1,138 | 181,700 |
| 2010/11/18 | 1,119 | 1,154 | 1,108 | 1,151 | 101,900 |
| 2010/11/17 | 1,091 | 1,130 | 1,091 | 1,125 | 119,600 |
| 2010/11/16 | 1,132 | 1,134 | 1,114 | 1,120 | 77,700 |
| 2010/11/15 | 1,121 | 1,140 | 1,120 | 1,131 | 129,900 |
| 2010/11/12 | 1,121 | 1,134 | 1,117 | 1,120 | 95,800 |
| 2010/11/11 | 1,130 | 1,136 | 1,109 | 1,136 | 159,100 |
| 2010/11/10 | 1,061 | 1,131 | 1,060 | 1,125 | 460,400 |
| 2010/11/09 | 1,065 | 1,066 | 1,048 | 1,056 | 139,000 |
| 2010/11/08 | 1,072 | 1,083 | 1,066 | 1,070 | 76,100 |
| 2010/11/05 | 1,065 | 1,087 | 1,062 | 1,068 | 117,700 |
| 2010/11/04 | 1,055 | 1,081 | 1,053 | 1,065 | 132,500 |
| 2010/11/02 | 1,046 | 1,046 | 1,031 | 1,039 | 84,200 |
| 2010/11/01 | 1,049 | 1,060 | 1,039 | 1,046 | 112,300 |
| 2010/10/29 | 1,036 | 1,091 | 1,036 | 1,063 | 267,800 |
| 2010/10/28 | 1,059 | 1,067 | 1,043 | 1,043 | 295,300 |
| 2010/10/27 | 1,074 | 1,082 | 1,056 | 1,065 | 197,500 |
| 2010/10/26 | 1,065 | 1,086 | 1,065 | 1,073 | 100,500 |
| 2010/10/25 | 1,066 | 1,086 | 1,016 | 1,075 | 233,900 |
| 2010/10/22 | 1,074 | 1,079 | 1,060 | 1,066 | 258,500 |
| 2010/10/21 | 1,064 | 1,078 | 1,057 | 1,074 | 181,100 |
| 2010/10/20 | 1,073 | 1,089 | 1,057 | 1,077 | 333,600 |
| 2010/10/19 | 1,114 | 1,130 | 1,090 | 1,100 | 336,600 |
| 2010/10/18 | 1,119 | 1,132 | 1,117 | 1,125 | 126,200 |
| 2010/10/15 | 1,138 | 1,140 | 1,111 | 1,118 | 208,700 |
| 2010/10/14 | 1,125 | 1,156 | 1,125 | 1,136 | 241,900 |
| 2010/10/13 | 1,160 | 1,161 | 1,107 | 1,111 | 358,600 |
| 2010/10/12 | 1,170 | 1,180 | 1,142 | 1,161 | 312,400 |
| 2010/10/08 | 1,151 | 1,180 | 1,151 | 1,160 | 489,400 |
| 2010/10/07 | 1,074 | 1,110 | 1,066 | 1,090 | 198,800 |
| 2010/10/06 | 1,058 | 1,077 | 1,050 | 1,073 | 167,000 |
| 2010/10/05 | 1,035 | 1,059 | 1,034 | 1,057 | 102,900 |
| 2010/10/04 | 1,051 | 1,061 | 1,030 | 1,043 | 156,700 |
| 2010/10/01 | 1,058 | 1,061 | 1,037 | 1,059 | 163,900 |
| 2010/09/30 | 1,091 | 1,096 | 1,045 | 1,048 | 190,100 |
| 2010/09/29 | 1,070 | 1,090 | 1,060 | 1,088 | 199,300 |
| 2010/09/28 | 1,047 | 1,066 | 1,047 | 1,062 | 182,300 |
| 2010/09/27 | 1,040 | 1,057 | 1,031 | 1,056 | 196,100 |
| 2010/09/24 | 1,032 | 1,041 | 1,027 | 1,029 | 179,000 |
| 2010/09/22 | 1,045 | 1,051 | 1,033 | 1,034 | 85,700 |
| 2010/09/21 | 1,047 | 1,047 | 1,021 | 1,037 | 91,300 |
| 2010/09/17 | 1,018 | 1,044 | 1,018 | 1,039 | 170,000 |
| 2010/09/16 | 1,037 | 1,037 | 1,009 | 1,017 | 117,800 |
| 2010/09/15 | 1,018 | 1,046 | 1,015 | 1,035 | 209,500 |
| 2010/09/14 | 1,031 | 1,034 | 1,013 | 1,018 | 119,200 |
| 2010/09/13 | 1,038 | 1,046 | 1,031 | 1,032 | 107,800 |
| 2010/09/10 | 1,002 | 1,044 | 1,001 | 1,036 | 206,500 |
| 2010/09/09 | 1,035 | 1,038 | 1,014 | 1,016 | 123,800 |
| 2010/09/08 | 1,036 | 1,036 | 1,017 | 1,024 | 99,700 |
| 2010/09/07 | 1,039 | 1,047 | 1,032 | 1,041 | 119,300 |
| 2010/09/06 | 1,040 | 1,054 | 1,029 | 1,050 | 157,500 |
| 2010/09/03 | 1,046 | 1,053 | 1,025 | 1,030 | 285,900 |
| 2010/09/02 | 1,034 | 1,050 | 1,022 | 1,042 | 204,700 |
| 2010/09/01 | 1,042 | 1,042 | 1,020 | 1,028 | 204,600 |
| 2010/08/31 | 1,075 | 1,076 | 1,037 | 1,037 | 100,400 |
| 2010/08/30 | 1,095 | 1,102 | 1,081 | 1,085 | 89,500 |
| 2010/08/27 | 1,059 | 1,081 | 1,056 | 1,079 | 133,500 |
| 2010/08/26 | 1,067 | 1,067 | 1,045 | 1,059 | 274,600 |
| 2010/08/25 | 1,067 | 1,077 | 1,060 | 1,067 | 181,000 |
| 2010/08/24 | 1,098 | 1,102 | 1,076 | 1,078 | 180,600 |
| 2010/08/23 | 1,107 | 1,119 | 1,098 | 1,100 | 87,400 |
| 2010/08/20 | 1,120 | 1,126 | 1,103 | 1,108 | 138,700 |
| 2010/08/19 | 1,121 | 1,133 | 1,117 | 1,126 | 146,500 |
| 2010/08/18 | 1,113 | 1,120 | 1,100 | 1,114 | 147,900 |
| 2010/08/17 | 1,104 | 1,115 | 1,098 | 1,111 | 150,100 |
| 2010/08/16 | 1,100 | 1,123 | 1,100 | 1,107 | 231,100 |
| 2010/08/13 | 1,074 | 1,102 | 1,068 | 1,100 | 161,600 |
| 2010/08/12 | 1,062 | 1,075 | 1,059 | 1,074 | 113,100 |
| 2010/08/11 | 1,092 | 1,093 | 1,072 | 1,078 | 162,000 |
| 2010/08/10 | 1,109 | 1,112 | 1,096 | 1,096 | 67,200 |
| 2010/08/09 | 1,090 | 1,115 | 1,090 | 1,104 | 78,800 |
| 2010/08/06 | 1,108 | 1,111 | 1,096 | 1,104 | 141,400 |
| 2010/08/05 | 1,105 | 1,131 | 1,104 | 1,120 | 172,200 |
| 2010/08/04 | 1,110 | 1,110 | 1,089 | 1,096 | 153,400 |
| 2010/08/03 | 1,121 | 1,123 | 1,101 | 1,109 | 199,100 |
| 2010/08/02 | 1,120 | 1,138 | 1,106 | 1,112 | 119,200 |
| 2010/07/30 | 1,149 | 1,149 | 1,116 | 1,121 | 220,100 |
| 2010/07/29 | 1,163 | 1,166 | 1,151 | 1,153 | 160,200 |
| 2010/07/28 | 1,179 | 1,179 | 1,165 | 1,175 | 165,400 |
| 2010/07/27 | 1,188 | 1,197 | 1,175 | 1,178 | 150,900 |
| 2010/07/26 | 1,183 | 1,193 | 1,168 | 1,184 | 177,000 |
| 2010/07/23 | 1,192 | 1,192 | 1,170 | 1,172 | 158,700 |
| 2010/07/22 | 1,157 | 1,170 | 1,154 | 1,162 | 94,200 |
| 2010/07/21 | 1,164 | 1,172 | 1,149 | 1,157 | 133,700 |
| 2010/07/20 | 1,132 | 1,198 | 1,132 | 1,164 | 187,500 |
| 2010/07/16 | 1,163 | 1,167 | 1,148 | 1,152 | 78,900 |
| 2010/07/15 | 1,177 | 1,180 | 1,169 | 1,173 | 98,300 |
| 2010/07/14 | 1,179 | 1,190 | 1,169 | 1,177 | 114,500 |
| 2010/07/13 | 1,175 | 1,176 | 1,151 | 1,161 | 171,900 |
| 2010/07/12 | 1,197 | 1,197 | 1,171 | 1,180 | 124,500 |
| 2010/07/09 | 1,209 | 1,209 | 1,188 | 1,196 | 130,000 |
| 2010/07/08 | 1,197 | 1,212 | 1,194 | 1,205 | 140,700 |
| 2010/07/07 | 1,188 | 1,197 | 1,176 | 1,179 | 223,800 |
| 2010/07/06 | 1,184 | 1,219 | 1,171 | 1,219 | 132,700 |
| 2010/07/05 | 1,191 | 1,218 | 1,186 | 1,210 | 105,700 |
| 2010/07/02 | 1,188 | 1,197 | 1,178 | 1,186 | 119,800 |
| 2010/07/01 | 1,175 | 1,207 | 1,167 | 1,199 | 179,100 |
| 2010/06/30 | 1,180 | 1,221 | 1,177 | 1,195 | 204,800 |
| 2010/06/29 | 1,217 | 1,231 | 1,210 | 1,220 | 307,700 |
| 2010/06/28 | 1,251 | 1,252 | 1,223 | 1,226 | 135,700 |
| 2010/06/25 | 1,237 | 1,283 | 1,237 | 1,258 | 148,600 |
| 2010/06/24 | 1,247 | 1,271 | 1,237 | 1,258 | 99,400 |
| 2010/06/23 | 1,259 | 1,269 | 1,246 | 1,249 | 146,900 |
| 2010/06/22 | 1,273 | 1,287 | 1,265 | 1,281 | 115,100 |
| 2010/06/21 | 1,291 | 1,294 | 1,278 | 1,292 | 109,500 |
| 2010/06/18 | 1,272 | 1,278 | 1,255 | 1,276 | 144,600 |
| 2010/06/17 | 1,277 | 1,286 | 1,271 | 1,276 | 96,600 |
| 2010/06/16 | 1,283 | 1,298 | 1,276 | 1,293 | 180,800 |
| 2010/06/15 | 1,248 | 1,269 | 1,248 | 1,266 | 182,000 |
| 2010/06/14 | 1,227 | 1,252 | 1,219 | 1,248 | 99,500 |
| 2010/06/11 | 1,226 | 1,239 | 1,220 | 1,226 | 147,000 |
| 2010/06/10 | 1,199 | 1,214 | 1,180 | 1,200 | 135,000 |
| 2010/06/09 | 1,218 | 1,219 | 1,194 | 1,200 | 194,400 |
| 2010/06/08 | 1,201 | 1,236 | 1,194 | 1,211 | 121,300 |
| 2010/06/07 | 1,223 | 1,223 | 1,194 | 1,196 | 115,500 |
| 2010/06/04 | 1,246 | 1,256 | 1,240 | 1,244 | 109,400 |
| 2010/06/03 | 1,225 | 1,244 | 1,210 | 1,236 | 112,600 |
| 2010/06/02 | 1,230 | 1,235 | 1,212 | 1,219 | 177,700 |
| 2010/06/01 | 1,210 | 1,238 | 1,206 | 1,230 | 186,600 |
| 2010/05/31 | 1,186 | 1,225 | 1,186 | 1,215 | 181,300 |
| 2010/05/28 | 1,191 | 1,212 | 1,181 | 1,198 | 138,900 |
| 2010/05/27 | 1,192 | 1,192 | 1,167 | 1,186 | 242,700 |
| 2010/05/26 | 1,186 | 1,206 | 1,168 | 1,192 | 320,400 |
| 2010/05/25 | 1,200 | 1,207 | 1,162 | 1,175 | 312,300 |
| 2010/05/24 | 1,158 | 1,205 | 1,146 | 1,190 | 368,800 |
| 2010/05/21 | 1,209 | 1,219 | 1,181 | 1,188 | 270,700 |
| 2010/05/20 | 1,232 | 1,254 | 1,214 | 1,239 | 211,000 |
| 2010/05/19 | 1,239 | 1,240 | 1,216 | 1,231 | 225,100 |
| 2010/05/18 | 1,271 | 1,297 | 1,259 | 1,264 | 349,300 |
| 2010/05/17 | 1,285 | 1,296 | 1,250 | 1,267 | 209,500 |
| 2010/05/14 | 1,293 | 1,296 | 1,273 | 1,285 | 188,700 |
| 2010/05/13 | 1,280 | 1,305 | 1,271 | 1,295 | 192,200 |
| 2010/05/12 | 1,294 | 1,303 | 1,274 | 1,279 | 281,100 |
| 2010/05/11 | 1,302 | 1,315 | 1,284 | 1,288 | 354,300 |
| 2010/05/10 | 1,282 | 1,308 | 1,273 | 1,303 | 267,400 |
| 2010/05/07 | 1,273 | 1,275 | 1,258 | 1,262 | 257,100 |
| 2010/05/06 | 1,315 | 1,323 | 1,298 | 1,303 | 258,700 |
| 2010/04/30 | 1,309 | 1,349 | 1,309 | 1,345 | 376,900 |
| 2010/04/28 | 1,311 | 1,329 | 1,308 | 1,312 | 322,500 |
| 2010/04/27 | 1,356 | 1,362 | 1,347 | 1,354 | 190,600 |
| 2010/04/26 | 1,365 | 1,372 | 1,335 | 1,368 | 242,500 |
| 2010/04/23 | 1,330 | 1,366 | 1,330 | 1,365 | 295,100 |
| 2010/04/22 | 1,329 | 1,355 | 1,321 | 1,345 | 373,800 |
| 2010/04/21 | 1,351 | 1,366 | 1,349 | 1,352 | 338,000 |
| 2010/04/20 | 1,336 | 1,352 | 1,336 | 1,342 | 235,500 |
| 2010/04/19 | 1,341 | 1,345 | 1,310 | 1,334 | 305,300 |
| 2010/04/16 | 1,379 | 1,380 | 1,350 | 1,367 | 398,200 |
| 2010/04/15 | 1,364 | 1,383 | 1,358 | 1,379 | 309,400 |
| 2010/04/14 | 1,352 | 1,358 | 1,303 | 1,348 | 494,700 |
| 2010/04/13 | 1,400 | 1,402 | 1,355 | 1,365 | 578,800 |
| 2010/04/12 | 1,366 | 1,453 | 1,366 | 1,440 | 981,000 |
| 2010/04/09 | 1,260 | 1,312 | 1,260 | 1,306 | 311,100 |
| 2010/04/08 | 1,246 | 1,297 | 1,246 | 1,280 | 316,900 |
| 2010/04/07 | 1,270 | 1,270 | 1,251 | 1,257 | 199,000 |
| 2010/04/06 | 1,268 | 1,269 | 1,230 | 1,257 | 175,400 |
| 2010/04/05 | 1,258 | 1,269 | 1,253 | 1,268 | 151,300 |
| 2010/04/02 | 1,251 | 1,264 | 1,234 | 1,258 | 208,400 |
| 2010/04/01 | 1,226 | 1,260 | 1,219 | 1,257 | 289,100 |
| 2010/03/31 | 1,230 | 1,236 | 1,213 | 1,226 | 146,300 |
| 2010/03/30 | 1,198 | 1,227 | 1,194 | 1,227 | 257,700 |
| 2010/03/29 | 1,197 | 1,207 | 1,183 | 1,192 | 224,400 |
| 2010/03/26 | 1,155 | 1,193 | 1,155 | 1,190 | 248,300 |
| 2010/03/25 | 1,187 | 1,190 | 1,153 | 1,165 | 346,400 |
| 2010/03/24 | 1,214 | 1,224 | 1,176 | 1,180 | 350,800 |
| 2010/03/23 | 1,148 | 1,176 | 1,146 | 1,154 | 213,400 |
| 2010/03/19 | 1,135 | 1,150 | 1,126 | 1,150 | 193,600 |
| 2010/03/18 | 1,135 | 1,137 | 1,117 | 1,119 | 156,200 |
| 2010/03/17 | 1,128 | 1,135 | 1,121 | 1,132 | 125,500 |
| 2010/03/16 | 1,132 | 1,136 | 1,110 | 1,112 | 133,600 |
| 2010/03/15 | 1,121 | 1,140 | 1,118 | 1,126 | 209,700 |
| 2010/03/12 | 1,108 | 1,118 | 1,096 | 1,116 | 248,700 |
| 2010/03/11 | 1,059 | 1,096 | 1,059 | 1,093 | 374,600 |
| 2010/03/10 | 1,087 | 1,089 | 1,059 | 1,068 | 380,600 |
| 2010/03/09 | 1,108 | 1,108 | 1,094 | 1,097 | 81,500 |
| 2010/03/08 | 1,120 | 1,120 | 1,102 | 1,111 | 82,700 |
| 2010/03/05 | 1,113 | 1,124 | 1,091 | 1,102 | 155,600 |
| 2010/03/04 | 1,113 | 1,113 | 1,094 | 1,099 | 97,200 |
| 2010/03/03 | 1,105 | 1,116 | 1,101 | 1,107 | 91,800 |
| 2010/03/02 | 1,094 | 1,117 | 1,094 | 1,116 | 100,800 |
| 2010/03/01 | 1,102 | 1,117 | 1,102 | 1,112 | 97,400 |
| 2010/02/26 | 1,106 | 1,131 | 1,106 | 1,111 | 150,700 |
| 2010/02/25 | 1,108 | 1,125 | 1,108 | 1,117 | 177,400 |
| 2010/02/24 | 1,120 | 1,133 | 1,096 | 1,104 | 200,500 |
| 2010/02/23 | 1,137 | 1,157 | 1,116 | 1,124 | 209,100 |
| 2010/02/22 | 1,123 | 1,157 | 1,120 | 1,137 | 120,900 |
| 2010/02/19 | 1,133 | 1,133 | 1,111 | 1,113 | 141,100 |
| 2010/02/18 | 1,126 | 1,144 | 1,120 | 1,139 | 78,900 |
| 2010/02/17 | 1,124 | 1,141 | 1,124 | 1,136 | 71,000 |
| 2010/02/16 | 1,130 | 1,136 | 1,116 | 1,124 | 83,900 |
| 2010/02/15 | 1,139 | 1,143 | 1,126 | 1,131 | 124,500 |
| 2010/02/12 | 1,125 | 1,142 | 1,121 | 1,134 | 97,500 |
| 2010/02/10 | 1,118 | 1,133 | 1,114 | 1,122 | 100,100 |
| 2010/02/09 | 1,133 | 1,142 | 1,119 | 1,128 | 94,600 |
| 2010/02/08 | 1,157 | 1,157 | 1,135 | 1,145 | 134,600 |
| 2010/02/05 | 1,147 | 1,189 | 1,142 | 1,157 | 218,700 |
| 2010/02/04 | 1,170 | 1,216 | 1,168 | 1,193 | 284,700 |
| 2010/02/03 | 1,121 | 1,146 | 1,121 | 1,134 | 110,900 |
| 2010/02/02 | 1,114 | 1,137 | 1,107 | 1,121 | 155,300 |
| 2010/02/01 | 1,102 | 1,153 | 1,095 | 1,113 | 399,300 |
| 2010/01/29 | 1,100 | 1,123 | 1,099 | 1,102 | 175,100 |
| 2010/01/28 | 1,102 | 1,125 | 1,092 | 1,122 | 166,800 |
| 2010/01/27 | 1,125 | 1,146 | 1,118 | 1,120 | 151,800 |
| 2010/01/26 | 1,169 | 1,170 | 1,123 | 1,124 | 297,800 |
| 2010/01/25 | 1,170 | 1,187 | 1,160 | 1,173 | 79,900 |
| 2010/01/22 | 1,176 | 1,177 | 1,143 | 1,166 | 144,700 |
| 2010/01/21 | 1,160 | 1,205 | 1,160 | 1,199 | 98,800 |
| 2010/01/20 | 1,213 | 1,216 | 1,189 | 1,190 | 110,500 |
| 2010/01/19 | 1,201 | 1,210 | 1,186 | 1,191 | 129,900 |
| 2010/01/18 | 1,194 | 1,237 | 1,194 | 1,209 | 97,300 |
| 2010/01/15 | 1,205 | 1,220 | 1,195 | 1,219 | 124,000 |
| 2010/01/14 | 1,194 | 1,205 | 1,187 | 1,205 | 62,900 |
| 2010/01/13 | 1,205 | 1,243 | 1,195 | 1,205 | 120,200 |
| 2010/01/12 | 1,196 | 1,212 | 1,186 | 1,205 | 120,300 |
| 2010/01/08 | 1,170 | 1,197 | 1,158 | 1,180 | 238,700 |
| 2010/01/07 | 1,170 | 1,170 | 1,151 | 1,169 | 124,000 |
| 2010/01/06 | 1,152 | 1,165 | 1,137 | 1,164 | 156,700 |
| 2010/01/05 | 1,170 | 1,170 | 1,146 | 1,149 | 126,200 |
| 2010/01/04 | 1,121 | 1,158 | 1,121 | 1,151 | 50,400 |