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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,260 | 1,277 | 1,260 | 1,273 | 59,000 |
| 2011/12/29 | 1,250 | 1,262 | 1,248 | 1,262 | 83,200 |
| 2011/12/28 | 1,258 | 1,267 | 1,250 | 1,256 | 95,400 |
| 2011/12/27 | 1,250 | 1,260 | 1,248 | 1,258 | 141,600 |
| 2011/12/26 | 1,276 | 1,279 | 1,249 | 1,255 | 197,200 |
| 2011/12/22 | 1,283 | 1,283 | 1,252 | 1,255 | 277,800 |
| 2011/12/21 | 1,295 | 1,298 | 1,279 | 1,290 | 188,300 |
| 2011/12/20 | 1,264 | 1,285 | 1,262 | 1,279 | 155,100 |
| 2011/12/19 | 1,248 | 1,262 | 1,235 | 1,255 | 224,100 |
| 2011/12/16 | 1,254 | 1,267 | 1,246 | 1,247 | 209,200 |
| 2011/12/15 | 1,263 | 1,265 | 1,246 | 1,246 | 249,500 |
| 2011/12/14 | 1,259 | 1,281 | 1,255 | 1,263 | 160,600 |
| 2011/12/13 | 1,269 | 1,275 | 1,250 | 1,259 | 186,200 |
| 2011/12/12 | 1,278 | 1,295 | 1,271 | 1,288 | 240,700 |
| 2011/12/09 | 1,241 | 1,272 | 1,241 | 1,259 | 309,700 |
| 2011/12/08 | 1,251 | 1,257 | 1,240 | 1,240 | 345,300 |
| 2011/12/07 | 1,242 | 1,257 | 1,241 | 1,257 | 715,900 |
| 2011/12/06 | 1,248 | 1,269 | 1,238 | 1,242 | 675,800 |
| 2011/12/05 | 1,175 | 1,190 | 1,166 | 1,188 | 117,800 |
| 2011/12/02 | 1,142 | 1,174 | 1,137 | 1,165 | 169,500 |
| 2011/12/01 | 1,140 | 1,160 | 1,123 | 1,130 | 230,400 |
| 2011/11/30 | 1,165 | 1,168 | 1,135 | 1,139 | 280,300 |
| 2011/11/29 | 1,159 | 1,175 | 1,138 | 1,171 | 128,200 |
| 2011/11/28 | 1,165 | 1,169 | 1,144 | 1,152 | 180,700 |
| 2011/11/25 | 1,176 | 1,195 | 1,158 | 1,162 | 152,400 |
| 2011/11/24 | 1,176 | 1,205 | 1,171 | 1,173 | 93,800 |
| 2011/11/22 | 1,189 | 1,209 | 1,189 | 1,196 | 138,700 |
| 2011/11/21 | 1,176 | 1,208 | 1,176 | 1,194 | 100,600 |
| 2011/11/18 | 1,170 | 1,187 | 1,168 | 1,175 | 101,500 |
| 2011/11/17 | 1,181 | 1,186 | 1,166 | 1,179 | 134,500 |
| 2011/11/16 | 1,195 | 1,213 | 1,170 | 1,187 | 180,200 |
| 2011/11/15 | 1,216 | 1,221 | 1,191 | 1,201 | 167,100 |
| 2011/11/14 | 1,220 | 1,221 | 1,203 | 1,215 | 113,100 |
| 2011/11/11 | 1,222 | 1,249 | 1,202 | 1,208 | 135,000 |
| 2011/11/10 | 1,214 | 1,229 | 1,206 | 1,221 | 153,800 |
| 2011/11/09 | 1,215 | 1,237 | 1,210 | 1,235 | 95,700 |
| 2011/11/08 | 1,206 | 1,216 | 1,193 | 1,201 | 89,100 |
| 2011/11/07 | 1,203 | 1,214 | 1,199 | 1,214 | 56,200 |
| 2011/11/04 | 1,205 | 1,218 | 1,199 | 1,211 | 89,500 |
| 2011/11/02 | 1,186 | 1,214 | 1,168 | 1,204 | 198,900 |
| 2011/11/01 | 1,203 | 1,215 | 1,197 | 1,205 | 158,900 |
| 2011/10/31 | 1,153 | 1,218 | 1,153 | 1,204 | 383,400 |
| 2011/10/28 | 1,198 | 1,218 | 1,152 | 1,152 | 732,200 |
| 2011/10/27 | 1,178 | 1,183 | 1,144 | 1,176 | 275,600 |
| 2011/10/26 | 1,172 | 1,199 | 1,155 | 1,192 | 211,600 |
| 2011/10/25 | 1,200 | 1,200 | 1,163 | 1,172 | 196,200 |
| 2011/10/24 | 1,192 | 1,214 | 1,174 | 1,187 | 137,600 |
| 2011/10/21 | 1,172 | 1,187 | 1,155 | 1,180 | 180,800 |
| 2011/10/20 | 1,165 | 1,173 | 1,149 | 1,171 | 177,600 |
| 2011/10/19 | 1,189 | 1,190 | 1,170 | 1,184 | 84,000 |
| 2011/10/18 | 1,175 | 1,197 | 1,171 | 1,175 | 87,900 |
| 2011/10/17 | 1,186 | 1,195 | 1,178 | 1,187 | 139,100 |
| 2011/10/14 | 1,163 | 1,187 | 1,163 | 1,179 | 188,000 |
| 2011/10/13 | 1,249 | 1,249 | 1,161 | 1,172 | 349,400 |
| 2011/10/12 | 1,211 | 1,251 | 1,207 | 1,248 | 258,500 |
| 2011/10/11 | 1,250 | 1,261 | 1,201 | 1,208 | 408,700 |
| 2011/10/07 | 1,206 | 1,230 | 1,202 | 1,206 | 188,600 |
| 2011/10/06 | 1,171 | 1,215 | 1,171 | 1,205 | 173,300 |
| 2011/10/05 | 1,187 | 1,187 | 1,141 | 1,146 | 181,300 |
| 2011/10/04 | 1,198 | 1,203 | 1,178 | 1,186 | 89,900 |
| 2011/10/03 | 1,166 | 1,220 | 1,164 | 1,212 | 181,300 |
| 2011/09/30 | 1,224 | 1,224 | 1,171 | 1,207 | 196,400 |
| 2011/09/29 | 1,187 | 1,225 | 1,184 | 1,225 | 139,900 |
| 2011/09/28 | 1,150 | 1,189 | 1,147 | 1,185 | 173,500 |
| 2011/09/27 | 1,132 | 1,150 | 1,121 | 1,149 | 135,300 |
| 2011/09/26 | 1,150 | 1,157 | 1,118 | 1,123 | 135,800 |
| 2011/09/22 | 1,131 | 1,153 | 1,122 | 1,143 | 125,400 |
| 2011/09/21 | 1,143 | 1,144 | 1,124 | 1,136 | 65,800 |
| 2011/09/20 | 1,131 | 1,145 | 1,127 | 1,135 | 65,800 |
| 2011/09/16 | 1,155 | 1,156 | 1,141 | 1,151 | 75,300 |
| 2011/09/15 | 1,134 | 1,157 | 1,132 | 1,143 | 120,300 |
| 2011/09/14 | 1,140 | 1,150 | 1,121 | 1,125 | 88,300 |
| 2011/09/13 | 1,130 | 1,146 | 1,123 | 1,145 | 87,100 |
| 2011/09/12 | 1,112 | 1,128 | 1,112 | 1,117 | 95,000 |
| 2011/09/09 | 1,139 | 1,155 | 1,136 | 1,138 | 142,800 |
| 2011/09/08 | 1,137 | 1,147 | 1,130 | 1,144 | 110,800 |
| 2011/09/07 | 1,125 | 1,135 | 1,117 | 1,133 | 154,300 |
| 2011/09/06 | 1,108 | 1,126 | 1,108 | 1,116 | 214,000 |
| 2011/09/05 | 1,104 | 1,115 | 1,096 | 1,105 | 96,000 |
| 2011/09/02 | 1,110 | 1,119 | 1,101 | 1,108 | 129,700 |
| 2011/09/01 | 1,128 | 1,140 | 1,113 | 1,123 | 117,500 |
| 2011/08/31 | 1,116 | 1,136 | 1,099 | 1,114 | 266,400 |
| 2011/08/30 | 1,119 | 1,142 | 1,114 | 1,122 | 187,600 |
| 2011/08/29 | 1,096 | 1,118 | 1,091 | 1,103 | 180,600 |
| 2011/08/26 | 1,090 | 1,103 | 1,085 | 1,098 | 292,000 |
| 2011/08/25 | 1,103 | 1,125 | 1,099 | 1,099 | 144,400 |
| 2011/08/24 | 1,107 | 1,115 | 1,081 | 1,089 | 183,700 |
| 2011/08/23 | 1,112 | 1,125 | 1,093 | 1,100 | 238,600 |
| 2011/08/22 | 1,113 | 1,125 | 1,103 | 1,103 | 154,300 |
| 2011/08/19 | 1,108 | 1,133 | 1,108 | 1,121 | 91,700 |
| 2011/08/18 | 1,134 | 1,141 | 1,125 | 1,135 | 128,000 |
| 2011/08/17 | 1,124 | 1,139 | 1,122 | 1,133 | 121,400 |
| 2011/08/16 | 1,138 | 1,141 | 1,117 | 1,123 | 129,300 |
| 2011/08/15 | 1,142 | 1,148 | 1,130 | 1,137 | 121,100 |
| 2011/08/12 | 1,144 | 1,148 | 1,117 | 1,130 | 84,200 |
| 2011/08/11 | 1,100 | 1,143 | 1,100 | 1,140 | 96,700 |
| 2011/08/10 | 1,116 | 1,131 | 1,103 | 1,126 | 106,800 |
| 2011/08/09 | 1,078 | 1,102 | 1,061 | 1,096 | 143,700 |
| 2011/08/08 | 1,100 | 1,112 | 1,095 | 1,104 | 79,200 |
| 2011/08/05 | 1,122 | 1,128 | 1,111 | 1,127 | 108,000 |
| 2011/08/04 | 1,165 | 1,176 | 1,159 | 1,164 | 77,900 |
| 2011/08/03 | 1,172 | 1,180 | 1,159 | 1,171 | 147,400 |
| 2011/08/02 | 1,197 | 1,209 | 1,176 | 1,190 | 112,400 |
| 2011/08/01 | 1,177 | 1,208 | 1,177 | 1,198 | 97,200 |
| 2011/07/29 | 1,182 | 1,188 | 1,166 | 1,172 | 125,800 |
| 2011/07/28 | 1,183 | 1,188 | 1,169 | 1,180 | 141,200 |
| 2011/07/27 | 1,213 | 1,213 | 1,185 | 1,192 | 106,400 |
| 2011/07/26 | 1,204 | 1,222 | 1,203 | 1,212 | 124,000 |
| 2011/07/25 | 1,194 | 1,203 | 1,190 | 1,202 | 138,500 |
| 2011/07/22 | 1,201 | 1,209 | 1,186 | 1,207 | 113,000 |
| 2011/07/21 | 1,213 | 1,213 | 1,186 | 1,188 | 180,800 |
| 2011/07/20 | 1,223 | 1,234 | 1,213 | 1,218 | 60,700 |
| 2011/07/19 | 1,222 | 1,237 | 1,209 | 1,213 | 102,100 |
| 2011/07/15 | 1,230 | 1,238 | 1,216 | 1,223 | 122,500 |
| 2011/07/14 | 1,226 | 1,232 | 1,213 | 1,227 | 64,800 |
| 2011/07/13 | 1,218 | 1,237 | 1,218 | 1,227 | 82,500 |
| 2011/07/12 | 1,221 | 1,235 | 1,210 | 1,235 | 104,100 |
| 2011/07/11 | 1,215 | 1,239 | 1,213 | 1,237 | 166,800 |
| 2011/07/08 | 1,229 | 1,236 | 1,218 | 1,225 | 106,500 |
| 2011/07/07 | 1,210 | 1,228 | 1,210 | 1,221 | 105,300 |
| 2011/07/06 | 1,202 | 1,210 | 1,184 | 1,207 | 176,400 |
| 2011/07/05 | 1,233 | 1,244 | 1,223 | 1,228 | 98,500 |
| 2011/07/04 | 1,226 | 1,243 | 1,217 | 1,232 | 131,900 |
| 2011/07/01 | 1,215 | 1,224 | 1,196 | 1,200 | 67,600 |
| 2011/06/30 | 1,192 | 1,210 | 1,177 | 1,205 | 188,100 |
| 2011/06/29 | 1,176 | 1,198 | 1,160 | 1,198 | 502,000 |
| 2011/06/28 | 1,174 | 1,192 | 1,165 | 1,170 | 187,400 |
| 2011/06/27 | 1,180 | 1,181 | 1,153 | 1,157 | 190,500 |
| 2011/06/24 | 1,189 | 1,194 | 1,180 | 1,189 | 67,200 |
| 2011/06/23 | 1,185 | 1,205 | 1,177 | 1,189 | 65,600 |
| 2011/06/22 | 1,169 | 1,200 | 1,162 | 1,190 | 181,900 |
| 2011/06/21 | 1,162 | 1,176 | 1,150 | 1,168 | 137,000 |
| 2011/06/20 | 1,139 | 1,163 | 1,139 | 1,145 | 72,700 |
| 2011/06/17 | 1,168 | 1,170 | 1,127 | 1,137 | 164,100 |
| 2011/06/16 | 1,184 | 1,193 | 1,166 | 1,173 | 92,600 |
| 2011/06/15 | 1,183 | 1,200 | 1,179 | 1,200 | 155,200 |
| 2011/06/14 | 1,158 | 1,179 | 1,158 | 1,177 | 105,800 |
| 2011/06/13 | 1,153 | 1,155 | 1,142 | 1,155 | 75,300 |
| 2011/06/10 | 1,160 | 1,173 | 1,148 | 1,156 | 151,400 |
| 2011/06/09 | 1,134 | 1,145 | 1,129 | 1,142 | 62,400 |
| 2011/06/08 | 1,140 | 1,147 | 1,131 | 1,143 | 93,900 |
| 2011/06/07 | 1,131 | 1,158 | 1,127 | 1,153 | 99,800 |
| 2011/06/06 | 1,107 | 1,145 | 1,107 | 1,141 | 127,100 |
| 2011/06/03 | 1,128 | 1,135 | 1,107 | 1,107 | 70,900 |
| 2011/06/02 | 1,138 | 1,139 | 1,120 | 1,135 | 71,800 |
| 2011/06/01 | 1,149 | 1,159 | 1,126 | 1,158 | 150,300 |
| 2011/05/31 | 1,121 | 1,151 | 1,121 | 1,150 | 97,200 |
| 2011/05/30 | 1,119 | 1,126 | 1,104 | 1,120 | 41,000 |
| 2011/05/27 | 1,125 | 1,131 | 1,115 | 1,118 | 64,300 |
| 2011/05/26 | 1,121 | 1,137 | 1,121 | 1,126 | 64,300 |
| 2011/05/25 | 1,126 | 1,126 | 1,108 | 1,113 | 53,300 |
| 2011/05/24 | 1,113 | 1,124 | 1,112 | 1,121 | 93,600 |
| 2011/05/23 | 1,114 | 1,116 | 1,097 | 1,110 | 64,400 |
| 2011/05/20 | 1,119 | 1,129 | 1,112 | 1,113 | 69,100 |
| 2011/05/19 | 1,121 | 1,125 | 1,109 | 1,113 | 67,900 |
| 2011/05/18 | 1,103 | 1,127 | 1,098 | 1,120 | 85,100 |
| 2011/05/17 | 1,106 | 1,109 | 1,095 | 1,102 | 67,900 |
| 2011/05/16 | 1,114 | 1,118 | 1,102 | 1,104 | 87,400 |
| 2011/05/13 | 1,127 | 1,131 | 1,099 | 1,114 | 97,800 |
| 2011/05/12 | 1,144 | 1,144 | 1,127 | 1,129 | 60,200 |
| 2011/05/11 | 1,149 | 1,153 | 1,138 | 1,145 | 79,500 |
| 2011/05/10 | 1,138 | 1,148 | 1,126 | 1,141 | 100,700 |
| 2011/05/09 | 1,161 | 1,165 | 1,141 | 1,145 | 69,700 |
| 2011/05/06 | 1,164 | 1,164 | 1,144 | 1,160 | 96,400 |
| 2011/05/02 | 1,167 | 1,177 | 1,159 | 1,172 | 110,700 |
| 2011/04/28 | 1,127 | 1,158 | 1,126 | 1,153 | 207,400 |
| 2011/04/27 | 1,139 | 1,142 | 1,119 | 1,128 | 107,900 |
| 2011/04/26 | 1,130 | 1,137 | 1,122 | 1,132 | 91,500 |
| 2011/04/25 | 1,131 | 1,144 | 1,124 | 1,136 | 134,500 |
| 2011/04/22 | 1,132 | 1,144 | 1,118 | 1,131 | 145,500 |
| 2011/04/21 | 1,154 | 1,155 | 1,138 | 1,144 | 161,600 |
| 2011/04/20 | 1,153 | 1,167 | 1,145 | 1,152 | 174,800 |
| 2011/04/19 | 1,137 | 1,153 | 1,123 | 1,138 | 113,800 |
| 2011/04/18 | 1,136 | 1,159 | 1,133 | 1,145 | 199,500 |
| 2011/04/15 | 1,142 | 1,153 | 1,129 | 1,135 | 185,500 |
| 2011/04/14 | 1,138 | 1,150 | 1,122 | 1,142 | 332,900 |
| 2011/04/13 | 1,157 | 1,171 | 1,132 | 1,134 | 290,200 |
| 2011/04/12 | 1,199 | 1,199 | 1,157 | 1,157 | 257,500 |
| 2011/04/11 | 1,249 | 1,270 | 1,213 | 1,221 | 294,700 |
| 2011/04/08 | 1,162 | 1,273 | 1,154 | 1,250 | 443,800 |
| 2011/04/07 | 1,167 | 1,187 | 1,167 | 1,172 | 117,000 |
| 2011/04/06 | 1,198 | 1,198 | 1,165 | 1,170 | 127,800 |
| 2011/04/05 | 1,186 | 1,194 | 1,176 | 1,188 | 251,800 |
| 2011/04/04 | 1,173 | 1,183 | 1,166 | 1,177 | 179,700 |
| 2011/04/01 | 1,186 | 1,186 | 1,153 | 1,167 | 174,300 |
| 2011/03/31 | 1,185 | 1,185 | 1,152 | 1,185 | 153,000 |
| 2011/03/30 | 1,163 | 1,186 | 1,151 | 1,185 | 114,600 |
| 2011/03/29 | 1,163 | 1,165 | 1,134 | 1,162 | 160,800 |
| 2011/03/28 | 1,131 | 1,162 | 1,128 | 1,162 | 214,400 |
| 2011/03/25 | 1,126 | 1,177 | 1,110 | 1,161 | 368,800 |
| 2011/03/24 | 1,086 | 1,099 | 1,073 | 1,080 | 87,700 |
| 2011/03/23 | 1,100 | 1,122 | 1,071 | 1,099 | 188,200 |
| 2011/03/22 | 1,073 | 1,087 | 1,048 | 1,077 | 157,600 |
| 2011/03/18 | 1,017 | 1,044 | 1,016 | 1,043 | 150,200 |
| 2011/03/17 | 979 | 1,031 | 976 | 1,015 | 197,200 |
| 2011/03/16 | 920 | 1,039 | 920 | 1,039 | 388,000 |
| 2011/03/15 | 1,037 | 1,038 | 850 | 905 | 319,800 |
| 2011/03/14 | 1,004 | 1,104 | 964 | 1,037 | 139,400 |
| 2011/03/11 | 1,140 | 1,143 | 1,124 | 1,124 | 195,200 |
| 2011/03/10 | 1,166 | 1,166 | 1,147 | 1,151 | 87,000 |
| 2011/03/09 | 1,175 | 1,185 | 1,166 | 1,166 | 138,400 |
| 2011/03/08 | 1,178 | 1,194 | 1,175 | 1,175 | 68,800 |
| 2011/03/07 | 1,190 | 1,191 | 1,163 | 1,171 | 143,600 |
| 2011/03/04 | 1,198 | 1,217 | 1,190 | 1,190 | 71,300 |
| 2011/03/03 | 1,184 | 1,194 | 1,172 | 1,186 | 64,700 |
| 2011/03/02 | 1,207 | 1,208 | 1,184 | 1,184 | 103,500 |
| 2011/03/01 | 1,196 | 1,240 | 1,189 | 1,220 | 172,300 |
| 2011/02/28 | 1,185 | 1,206 | 1,177 | 1,199 | 70,500 |
| 2011/02/25 | 1,180 | 1,199 | 1,180 | 1,193 | 77,800 |
| 2011/02/24 | 1,221 | 1,227 | 1,188 | 1,191 | 123,100 |
| 2011/02/23 | 1,268 | 1,274 | 1,217 | 1,233 | 404,900 |
| 2011/02/22 | 1,245 | 1,246 | 1,231 | 1,238 | 116,500 |
| 2011/02/21 | 1,246 | 1,249 | 1,238 | 1,246 | 55,100 |
| 2011/02/18 | 1,250 | 1,250 | 1,234 | 1,245 | 132,100 |
| 2011/02/17 | 1,241 | 1,266 | 1,239 | 1,252 | 187,200 |
| 2011/02/16 | 1,254 | 1,261 | 1,218 | 1,239 | 234,500 |
| 2011/02/15 | 1,260 | 1,267 | 1,255 | 1,261 | 134,100 |
| 2011/02/14 | 1,242 | 1,261 | 1,235 | 1,258 | 154,100 |
| 2011/02/10 | 1,247 | 1,256 | 1,233 | 1,242 | 190,800 |
| 2011/02/09 | 1,245 | 1,257 | 1,232 | 1,254 | 175,900 |
| 2011/02/08 | 1,262 | 1,268 | 1,249 | 1,253 | 72,500 |
| 2011/02/07 | 1,262 | 1,267 | 1,246 | 1,262 | 101,700 |
| 2011/02/04 | 1,255 | 1,270 | 1,255 | 1,262 | 51,500 |
| 2011/02/03 | 1,238 | 1,264 | 1,228 | 1,253 | 157,400 |
| 2011/02/02 | 1,225 | 1,249 | 1,223 | 1,235 | 95,500 |
| 2011/02/01 | 1,216 | 1,230 | 1,202 | 1,215 | 103,300 |
| 2011/01/31 | 1,193 | 1,215 | 1,193 | 1,206 | 74,700 |
| 2011/01/28 | 1,220 | 1,231 | 1,203 | 1,218 | 104,700 |
| 2011/01/27 | 1,223 | 1,245 | 1,222 | 1,232 | 186,600 |
| 2011/01/26 | 1,249 | 1,251 | 1,229 | 1,232 | 192,500 |
| 2011/01/25 | 1,269 | 1,271 | 1,244 | 1,248 | 222,100 |
| 2011/01/24 | 1,251 | 1,254 | 1,234 | 1,250 | 186,400 |
| 2011/01/21 | 1,273 | 1,273 | 1,252 | 1,254 | 107,200 |
| 2011/01/20 | 1,283 | 1,288 | 1,271 | 1,277 | 125,300 |
| 2011/01/19 | 1,303 | 1,303 | 1,283 | 1,293 | 139,900 |
| 2011/01/18 | 1,310 | 1,319 | 1,301 | 1,303 | 139,000 |
| 2011/01/17 | 1,312 | 1,323 | 1,312 | 1,319 | 174,800 |
| 2011/01/14 | 1,300 | 1,313 | 1,297 | 1,311 | 182,300 |
| 2011/01/13 | 1,290 | 1,294 | 1,278 | 1,287 | 127,300 |
| 2011/01/12 | 1,277 | 1,287 | 1,277 | 1,277 | 128,400 |
| 2011/01/11 | 1,234 | 1,282 | 1,234 | 1,265 | 259,100 |
| 2011/01/07 | 1,225 | 1,250 | 1,225 | 1,228 | 118,500 |
| 2011/01/06 | 1,224 | 1,238 | 1,219 | 1,230 | 138,000 |
| 2011/01/05 | 1,210 | 1,211 | 1,191 | 1,209 | 159,900 |
| 2011/01/04 | 1,208 | 1,229 | 1,196 | 1,218 | 115,400 |