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 |
|---|---|---|---|---|---|
| 2013/12/30 | 3,300 | 3,310 | 3,270 | 3,300 | 91,200 |
| 2013/12/27 | 3,220 | 3,290 | 3,215 | 3,280 | 120,000 |
| 2013/12/26 | 3,185 | 3,215 | 3,160 | 3,205 | 120,000 |
| 2013/12/25 | 3,145 | 3,185 | 3,135 | 3,180 | 132,600 |
| 2013/12/24 | 3,125 | 3,180 | 3,105 | 3,145 | 169,900 |
| 2013/12/20 | 3,135 | 3,135 | 3,105 | 3,125 | 100,500 |
| 2013/12/19 | 3,135 | 3,165 | 3,125 | 3,135 | 138,900 |
| 2013/12/18 | 3,115 | 3,165 | 3,095 | 3,135 | 315,900 |
| 2013/12/17 | 3,100 | 3,110 | 3,080 | 3,110 | 141,800 |
| 2013/12/16 | 3,095 | 3,120 | 3,080 | 3,100 | 140,800 |
| 2013/12/13 | 3,080 | 3,115 | 3,050 | 3,095 | 252,800 |
| 2013/12/12 | 3,065 | 3,095 | 3,050 | 3,085 | 140,000 |
| 2013/12/11 | 3,100 | 3,120 | 3,090 | 3,100 | 129,600 |
| 2013/12/10 | 3,100 | 3,115 | 3,080 | 3,105 | 99,000 |
| 2013/12/09 | 3,105 | 3,120 | 3,095 | 3,105 | 91,700 |
| 2013/12/06 | 3,070 | 3,090 | 3,045 | 3,075 | 229,500 |
| 2013/12/05 | 3,140 | 3,140 | 3,070 | 3,075 | 107,000 |
| 2013/12/04 | 3,130 | 3,130 | 3,090 | 3,100 | 119,900 |
| 2013/12/03 | 3,180 | 3,180 | 3,140 | 3,145 | 94,700 |
| 2013/12/02 | 3,135 | 3,155 | 3,120 | 3,140 | 160,900 |
| 2013/11/29 | 3,105 | 3,115 | 3,070 | 3,105 | 98,900 |
| 2013/11/28 | 3,145 | 3,150 | 3,115 | 3,135 | 70,000 |
| 2013/11/27 | 3,150 | 3,165 | 3,145 | 3,155 | 80,600 |
| 2013/11/26 | 3,165 | 3,170 | 3,140 | 3,160 | 79,600 |
| 2013/11/25 | 3,145 | 3,175 | 3,145 | 3,170 | 127,300 |
| 2013/11/22 | 3,170 | 3,175 | 3,130 | 3,145 | 127,900 |
| 2013/11/21 | 3,155 | 3,165 | 3,145 | 3,160 | 106,500 |
| 2013/11/20 | 3,145 | 3,175 | 3,125 | 3,150 | 120,000 |
| 2013/11/19 | 3,150 | 3,175 | 3,130 | 3,145 | 112,000 |
| 2013/11/18 | 3,155 | 3,155 | 3,135 | 3,150 | 111,400 |
| 2013/11/15 | 3,150 | 3,160 | 3,125 | 3,150 | 238,300 |
| 2013/11/14 | 3,150 | 3,180 | 3,135 | 3,150 | 151,200 |
| 2013/11/13 | 3,165 | 3,165 | 3,125 | 3,145 | 74,600 |
| 2013/11/12 | 3,110 | 3,170 | 3,100 | 3,160 | 84,600 |
| 2013/11/11 | 3,145 | 3,180 | 3,090 | 3,110 | 161,500 |
| 2013/11/08 | 3,130 | 3,130 | 3,085 | 3,090 | 98,000 |
| 2013/11/07 | 3,145 | 3,160 | 3,130 | 3,145 | 112,800 |
| 2013/11/06 | 3,185 | 3,185 | 3,135 | 3,145 | 102,600 |
| 2013/11/05 | 3,175 | 3,220 | 3,165 | 3,185 | 221,300 |
| 2013/11/01 | 3,170 | 3,175 | 3,130 | 3,155 | 131,900 |
| 2013/10/31 | 3,170 | 3,205 | 3,170 | 3,185 | 174,900 |
| 2013/10/30 | 3,160 | 3,210 | 3,150 | 3,205 | 489,400 |
| 2013/10/29 | 3,155 | 3,175 | 3,130 | 3,155 | 184,600 |
| 2013/10/28 | 3,140 | 3,165 | 3,115 | 3,160 | 146,000 |
| 2013/10/25 | 3,185 | 3,185 | 3,105 | 3,125 | 186,400 |
| 2013/10/24 | 3,140 | 3,175 | 3,130 | 3,175 | 150,700 |
| 2013/10/23 | 3,175 | 3,195 | 3,140 | 3,145 | 190,700 |
| 2013/10/22 | 3,170 | 3,170 | 3,140 | 3,150 | 142,500 |
| 2013/10/21 | 3,150 | 3,175 | 3,140 | 3,165 | 163,100 |
| 2013/10/18 | 3,140 | 3,165 | 3,130 | 3,150 | 170,500 |
| 2013/10/17 | 3,115 | 3,140 | 3,100 | 3,125 | 137,200 |
| 2013/10/16 | 3,100 | 3,120 | 3,025 | 3,115 | 154,600 |
| 2013/10/15 | 3,125 | 3,150 | 3,080 | 3,100 | 213,200 |
| 2013/10/11 | 3,100 | 3,160 | 3,070 | 3,120 | 680,600 |
| 2013/10/10 | 3,050 | 3,090 | 2,990 | 3,075 | 281,700 |
| 2013/10/09 | 3,040 | 3,045 | 2,983 | 3,045 | 295,400 |
| 2013/10/08 | 3,050 | 3,075 | 3,005 | 3,045 | 413,300 |
| 2013/10/07 | 3,035 | 3,115 | 3,025 | 3,085 | 388,900 |
| 2013/10/04 | 2,910 | 3,085 | 2,910 | 3,040 | 684,700 |
| 2013/10/03 | 2,799 | 2,888 | 2,764 | 2,786 | 207,800 |
| 2013/10/02 | 2,833 | 2,889 | 2,825 | 2,828 | 170,500 |
| 2013/10/01 | 2,860 | 2,893 | 2,830 | 2,855 | 126,700 |
| 2013/09/30 | 2,841 | 2,887 | 2,816 | 2,860 | 181,600 |
| 2013/09/27 | 2,888 | 2,929 | 2,863 | 2,908 | 191,500 |
| 2013/09/26 | 2,894 | 2,899 | 2,811 | 2,898 | 83,800 |
| 2013/09/25 | 2,903 | 2,903 | 2,858 | 2,893 | 81,200 |
| 2013/09/24 | 2,888 | 2,925 | 2,850 | 2,913 | 160,700 |
| 2013/09/20 | 2,906 | 2,906 | 2,846 | 2,888 | 181,100 |
| 2013/09/19 | 2,806 | 2,909 | 2,774 | 2,906 | 373,800 |
| 2013/09/18 | 2,755 | 2,775 | 2,738 | 2,754 | 108,300 |
| 2013/09/17 | 2,794 | 2,802 | 2,724 | 2,744 | 92,100 |
| 2013/09/13 | 2,750 | 2,810 | 2,750 | 2,792 | 165,800 |
| 2013/09/12 | 2,772 | 2,794 | 2,745 | 2,764 | 98,900 |
| 2013/09/11 | 2,795 | 2,812 | 2,763 | 2,771 | 167,800 |
| 2013/09/10 | 2,756 | 2,784 | 2,721 | 2,769 | 131,100 |
| 2013/09/09 | 2,744 | 2,816 | 2,725 | 2,752 | 239,900 |
| 2013/09/06 | 2,840 | 2,857 | 2,706 | 2,727 | 200,000 |
| 2013/09/05 | 2,855 | 2,855 | 2,778 | 2,806 | 137,600 |
| 2013/09/04 | 2,831 | 2,878 | 2,821 | 2,852 | 103,000 |
| 2013/09/03 | 2,787 | 2,874 | 2,787 | 2,870 | 243,500 |
| 2013/09/02 | 2,762 | 2,797 | 2,757 | 2,782 | 151,900 |
| 2013/08/30 | 2,760 | 2,773 | 2,692 | 2,726 | 147,000 |
| 2013/08/29 | 2,696 | 2,765 | 2,679 | 2,759 | 165,900 |
| 2013/08/28 | 2,690 | 2,734 | 2,679 | 2,695 | 169,500 |
| 2013/08/27 | 2,785 | 2,798 | 2,725 | 2,754 | 372,000 |
| 2013/08/26 | 2,783 | 2,824 | 2,743 | 2,802 | 142,800 |
| 2013/08/23 | 2,786 | 2,811 | 2,760 | 2,780 | 136,400 |
| 2013/08/22 | 2,767 | 2,817 | 2,731 | 2,768 | 133,100 |
| 2013/08/21 | 2,796 | 2,800 | 2,711 | 2,765 | 145,700 |
| 2013/08/20 | 2,795 | 2,838 | 2,744 | 2,750 | 187,000 |
| 2013/08/19 | 2,786 | 2,812 | 2,678 | 2,772 | 226,900 |
| 2013/08/16 | 2,798 | 2,833 | 2,781 | 2,812 | 84,200 |
| 2013/08/15 | 2,928 | 2,943 | 2,822 | 2,831 | 165,300 |
| 2013/08/14 | 2,916 | 2,931 | 2,860 | 2,928 | 226,600 |
| 2013/08/13 | 2,922 | 2,958 | 2,894 | 2,956 | 70,200 |
| 2013/08/12 | 2,905 | 2,940 | 2,877 | 2,903 | 72,200 |
| 2013/08/09 | 2,939 | 2,974 | 2,911 | 2,916 | 125,100 |
| 2013/08/08 | 2,951 | 3,025 | 2,913 | 2,920 | 73,100 |
| 2013/08/07 | 3,030 | 3,035 | 2,957 | 2,957 | 125,300 |
| 2013/08/06 | 3,075 | 3,105 | 3,020 | 3,095 | 95,400 |
| 2013/08/05 | 3,120 | 3,150 | 3,085 | 3,100 | 91,900 |
| 2013/08/02 | 3,100 | 3,160 | 3,075 | 3,160 | 108,100 |
| 2013/08/01 | 2,958 | 3,085 | 2,950 | 3,085 | 124,700 |
| 2013/07/31 | 3,040 | 3,040 | 2,954 | 2,958 | 178,100 |
| 2013/07/30 | 2,945 | 3,080 | 2,915 | 3,070 | 154,400 |
| 2013/07/29 | 3,010 | 3,020 | 2,959 | 2,963 | 180,800 |
| 2013/07/26 | 3,065 | 3,085 | 3,030 | 3,035 | 89,200 |
| 2013/07/25 | 3,155 | 3,170 | 3,085 | 3,085 | 111,800 |
| 2013/07/24 | 3,165 | 3,190 | 3,135 | 3,155 | 143,100 |
| 2013/07/23 | 3,180 | 3,195 | 3,120 | 3,165 | 164,800 |
| 2013/07/22 | 3,155 | 3,210 | 3,120 | 3,200 | 181,900 |
| 2013/07/19 | 3,180 | 3,185 | 3,095 | 3,120 | 151,800 |
| 2013/07/18 | 3,100 | 3,145 | 3,095 | 3,125 | 130,800 |
| 2013/07/17 | 3,015 | 3,115 | 3,000 | 3,100 | 148,700 |
| 2013/07/16 | 3,050 | 3,070 | 3,025 | 3,050 | 118,900 |
| 2013/07/12 | 3,100 | 3,100 | 3,040 | 3,050 | 115,200 |
| 2013/07/11 | 3,000 | 3,090 | 2,982 | 3,085 | 229,600 |
| 2013/07/10 | 3,025 | 3,045 | 2,982 | 3,000 | 178,500 |
| 2013/07/09 | 2,996 | 3,035 | 2,945 | 3,020 | 203,900 |
| 2013/07/08 | 3,025 | 3,095 | 2,984 | 2,986 | 170,000 |
| 2013/07/05 | 2,997 | 3,020 | 2,953 | 2,980 | 220,700 |
| 2013/07/04 | 2,850 | 2,930 | 2,829 | 2,907 | 300,800 |
| 2013/07/03 | 2,800 | 2,835 | 2,790 | 2,819 | 210,800 |
| 2013/07/02 | 2,737 | 2,779 | 2,703 | 2,777 | 83,600 |
| 2013/07/01 | 2,680 | 2,737 | 2,612 | 2,733 | 103,100 |
| 2013/06/28 | 2,641 | 2,700 | 2,638 | 2,679 | 142,200 |
| 2013/06/27 | 2,510 | 2,623 | 2,510 | 2,623 | 114,300 |
| 2013/06/26 | 2,570 | 2,570 | 2,474 | 2,483 | 59,700 |
| 2013/06/25 | 2,556 | 2,572 | 2,482 | 2,536 | 126,100 |
| 2013/06/24 | 2,562 | 2,579 | 2,528 | 2,547 | 97,200 |
| 2013/06/21 | 2,464 | 2,544 | 2,426 | 2,532 | 239,900 |
| 2013/06/20 | 2,518 | 2,582 | 2,500 | 2,547 | 228,400 |
| 2013/06/19 | 2,557 | 2,563 | 2,457 | 2,515 | 169,700 |
| 2013/06/18 | 2,546 | 2,550 | 2,470 | 2,507 | 198,400 |
| 2013/06/17 | 2,406 | 2,543 | 2,406 | 2,529 | 288,900 |
| 2013/06/14 | 2,378 | 2,460 | 2,378 | 2,404 | 295,200 |
| 2013/06/13 | 2,438 | 2,440 | 2,332 | 2,332 | 182,700 |
| 2013/06/12 | 2,433 | 2,461 | 2,384 | 2,438 | 188,300 |
| 2013/06/11 | 2,509 | 2,519 | 2,450 | 2,464 | 174,500 |
| 2013/06/10 | 2,430 | 2,480 | 2,405 | 2,478 | 180,200 |
| 2013/06/07 | 2,396 | 2,414 | 2,333 | 2,380 | 294,200 |
| 2013/06/06 | 2,410 | 2,526 | 2,393 | 2,411 | 405,000 |
| 2013/06/05 | 2,436 | 2,612 | 2,436 | 2,485 | 480,200 |
| 2013/06/04 | 2,389 | 2,448 | 2,265 | 2,427 | 551,700 |
| 2013/06/03 | 2,435 | 2,475 | 2,425 | 2,443 | 349,500 |
| 2013/05/31 | 2,450 | 2,479 | 2,419 | 2,435 | 204,300 |
| 2013/05/30 | 2,495 | 2,517 | 2,394 | 2,414 | 212,700 |
| 2013/05/29 | 2,560 | 2,598 | 2,520 | 2,533 | 258,600 |
| 2013/05/28 | 2,551 | 2,601 | 2,472 | 2,522 | 291,500 |
| 2013/05/27 | 2,569 | 2,661 | 2,527 | 2,600 | 124,900 |
| 2013/05/24 | 2,558 | 2,701 | 2,513 | 2,669 | 344,900 |
| 2013/05/23 | 2,791 | 2,806 | 2,538 | 2,556 | 206,900 |
| 2013/05/22 | 2,838 | 2,838 | 2,798 | 2,812 | 170,400 |
| 2013/05/21 | 2,820 | 2,844 | 2,785 | 2,837 | 183,400 |
| 2013/05/20 | 2,840 | 2,840 | 2,809 | 2,811 | 178,000 |
| 2013/05/17 | 2,789 | 2,859 | 2,776 | 2,833 | 256,500 |
| 2013/05/16 | 2,807 | 2,811 | 2,737 | 2,776 | 287,900 |
| 2013/05/15 | 2,796 | 2,825 | 2,787 | 2,806 | 216,000 |
| 2013/05/14 | 2,835 | 2,845 | 2,793 | 2,793 | 252,200 |
| 2013/05/13 | 2,845 | 2,850 | 2,813 | 2,833 | 319,500 |
| 2013/05/10 | 2,814 | 2,850 | 2,798 | 2,817 | 265,100 |
| 2013/05/09 | 2,814 | 2,847 | 2,781 | 2,793 | 221,200 |
| 2013/05/08 | 2,816 | 2,838 | 2,776 | 2,811 | 400,300 |
| 2013/05/07 | 2,766 | 2,852 | 2,766 | 2,816 | 320,200 |
| 2013/05/02 | 2,660 | 2,781 | 2,659 | 2,761 | 500,700 |
| 2013/05/01 | 2,616 | 2,642 | 2,588 | 2,624 | 132,600 |
| 2013/04/30 | 2,646 | 2,669 | 2,607 | 2,629 | 160,700 |
| 2013/04/26 | 2,664 | 2,665 | 2,604 | 2,612 | 101,800 |
| 2013/04/25 | 2,636 | 2,675 | 2,600 | 2,667 | 153,100 |
| 2013/04/24 | 2,646 | 2,647 | 2,588 | 2,622 | 270,000 |
| 2013/04/23 | 2,659 | 2,699 | 2,625 | 2,643 | 194,200 |
| 2013/04/22 | 2,655 | 2,748 | 2,617 | 2,706 | 179,700 |
| 2013/04/19 | 2,603 | 2,650 | 2,547 | 2,617 | 246,800 |
| 2013/04/18 | 2,705 | 2,717 | 2,636 | 2,653 | 313,500 |
| 2013/04/17 | 2,560 | 2,800 | 2,547 | 2,712 | 469,000 |
| 2013/04/16 | 2,531 | 2,575 | 2,505 | 2,522 | 619,900 |
| 2013/04/15 | 2,545 | 2,570 | 2,504 | 2,532 | 278,400 |
| 2013/04/12 | 2,587 | 2,635 | 2,543 | 2,545 | 390,100 |
| 2013/04/11 | 2,640 | 2,679 | 2,540 | 2,567 | 454,600 |
| 2013/04/10 | 2,451 | 2,650 | 2,450 | 2,619 | 760,300 |
| 2013/04/09 | 2,464 | 2,489 | 2,350 | 2,439 | 371,400 |
| 2013/04/08 | 2,500 | 2,548 | 2,437 | 2,516 | 373,600 |
| 2013/04/05 | 2,400 | 2,463 | 2,369 | 2,423 | 387,400 |
| 2013/04/04 | 2,259 | 2,312 | 2,200 | 2,308 | 185,400 |
| 2013/04/03 | 2,164 | 2,263 | 2,163 | 2,258 | 210,800 |
| 2013/04/02 | 2,176 | 2,213 | 2,103 | 2,183 | 182,000 |
| 2013/04/01 | 2,279 | 2,279 | 2,170 | 2,173 | 151,200 |
| 2013/03/29 | 2,298 | 2,306 | 2,235 | 2,294 | 149,400 |
| 2013/03/28 | 2,270 | 2,291 | 2,259 | 2,286 | 101,400 |
| 2013/03/27 | 2,245 | 2,261 | 2,215 | 2,260 | 128,200 |
| 2013/03/26 | 2,206 | 2,247 | 2,199 | 2,245 | 322,200 |
| 2013/03/25 | 2,159 | 2,211 | 2,150 | 2,195 | 218,200 |
| 2013/03/22 | 2,182 | 2,183 | 2,132 | 2,132 | 243,900 |
| 2013/03/21 | 2,176 | 2,216 | 2,136 | 2,187 | 272,600 |
| 2013/03/19 | 2,142 | 2,200 | 2,142 | 2,189 | 232,200 |
| 2013/03/18 | 2,149 | 2,190 | 2,104 | 2,115 | 166,200 |
| 2013/03/15 | 2,097 | 2,161 | 2,096 | 2,149 | 219,600 |
| 2013/03/14 | 2,072 | 2,097 | 2,060 | 2,095 | 124,200 |
| 2013/03/13 | 2,107 | 2,111 | 2,069 | 2,069 | 158,100 |
| 2013/03/12 | 2,112 | 2,122 | 2,072 | 2,099 | 327,000 |
| 2013/03/11 | 2,123 | 2,129 | 2,080 | 2,096 | 109,600 |
| 2013/03/08 | 2,045 | 2,127 | 2,036 | 2,110 | 468,600 |
| 2013/03/07 | 2,147 | 2,147 | 1,998 | 2,000 | 337,900 |
| 2013/03/06 | 2,056 | 2,078 | 2,036 | 2,061 | 111,100 |
| 2013/03/05 | 2,086 | 2,153 | 2,056 | 2,059 | 187,300 |
| 2013/03/04 | 2,054 | 2,087 | 2,051 | 2,055 | 152,400 |
| 2013/03/01 | 2,024 | 2,062 | 2,017 | 2,055 | 122,300 |
| 2013/02/28 | 1,995 | 2,046 | 1,994 | 2,030 | 204,000 |
| 2013/02/27 | 2,040 | 2,040 | 1,974 | 1,976 | 210,900 |
| 2013/02/26 | 2,027 | 2,079 | 2,020 | 2,040 | 391,600 |
| 2013/02/25 | 2,120 | 2,158 | 2,045 | 2,056 | 576,100 |
| 2013/02/22 | 2,008 | 2,050 | 1,983 | 2,040 | 301,900 |
| 2013/02/21 | 2,000 | 2,112 | 1,995 | 2,031 | 607,300 |
| 2013/02/20 | 1,935 | 1,994 | 1,912 | 1,974 | 350,000 |
| 2013/02/19 | 1,917 | 1,917 | 1,880 | 1,897 | 212,800 |
| 2013/02/18 | 1,881 | 1,919 | 1,881 | 1,917 | 158,600 |
| 2013/02/15 | 1,900 | 1,914 | 1,872 | 1,890 | 235,100 |
| 2013/02/14 | 1,888 | 1,915 | 1,882 | 1,900 | 150,300 |
| 2013/02/13 | 1,885 | 1,919 | 1,882 | 1,897 | 145,400 |
| 2013/02/12 | 1,906 | 1,929 | 1,883 | 1,884 | 214,700 |
| 2013/02/08 | 1,931 | 1,945 | 1,899 | 1,906 | 184,700 |
| 2013/02/07 | 1,930 | 1,937 | 1,910 | 1,922 | 193,900 |
| 2013/02/06 | 1,921 | 1,939 | 1,913 | 1,919 | 75,700 |
| 2013/02/05 | 1,931 | 1,941 | 1,911 | 1,912 | 110,000 |
| 2013/02/04 | 1,944 | 1,964 | 1,929 | 1,938 | 114,100 |
| 2013/02/01 | 1,952 | 1,988 | 1,943 | 1,949 | 231,800 |
| 2013/01/31 | 1,945 | 1,962 | 1,927 | 1,950 | 132,200 |
| 2013/01/30 | 1,931 | 1,987 | 1,930 | 1,951 | 228,700 |
| 2013/01/29 | 1,934 | 1,967 | 1,930 | 1,933 | 163,500 |
| 2013/01/28 | 1,914 | 1,987 | 1,914 | 1,942 | 300,200 |
| 2013/01/25 | 1,922 | 1,943 | 1,888 | 1,898 | 245,300 |
| 2013/01/24 | 1,876 | 1,918 | 1,871 | 1,909 | 168,900 |
| 2013/01/23 | 1,898 | 1,904 | 1,875 | 1,890 | 168,700 |
| 2013/01/22 | 1,912 | 1,931 | 1,887 | 1,898 | 109,000 |
| 2013/01/21 | 1,920 | 1,922 | 1,902 | 1,906 | 99,100 |
| 2013/01/18 | 1,922 | 1,930 | 1,898 | 1,917 | 138,800 |
| 2013/01/17 | 1,911 | 1,922 | 1,890 | 1,915 | 139,200 |
| 2013/01/16 | 1,945 | 1,953 | 1,910 | 1,914 | 184,800 |
| 2013/01/15 | 1,921 | 2,025 | 1,920 | 1,945 | 446,400 |
| 2013/01/11 | 1,923 | 1,924 | 1,881 | 1,888 | 359,600 |
| 2013/01/10 | 1,952 | 1,967 | 1,905 | 1,923 | 264,600 |
| 2013/01/09 | 1,899 | 1,985 | 1,896 | 1,957 | 395,800 |
| 2013/01/08 | 1,900 | 1,938 | 1,864 | 1,869 | 316,000 |
| 2013/01/07 | 1,834 | 1,892 | 1,815 | 1,873 | 283,900 |
| 2013/01/04 | 1,831 | 1,847 | 1,796 | 1,835 | 160,300 |