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 |
|---|---|---|---|---|---|
| 2014/12/30 | 4,290 | 4,290 | 4,230 | 4,250 | 72,300 |
| 2014/12/29 | 4,200 | 4,280 | 4,180 | 4,275 | 113,800 |
| 2014/12/26 | 4,125 | 4,190 | 4,125 | 4,180 | 56,900 |
| 2014/12/25 | 4,175 | 4,185 | 4,140 | 4,165 | 42,600 |
| 2014/12/24 | 4,165 | 4,180 | 4,140 | 4,160 | 76,500 |
| 2014/12/22 | 4,180 | 4,180 | 4,075 | 4,095 | 111,000 |
| 2014/12/19 | 4,110 | 4,185 | 4,100 | 4,180 | 178,200 |
| 2014/12/18 | 4,000 | 4,025 | 3,970 | 4,005 | 146,200 |
| 2014/12/17 | 3,840 | 3,955 | 3,840 | 3,900 | 157,600 |
| 2014/12/16 | 3,840 | 3,875 | 3,825 | 3,840 | 118,800 |
| 2014/12/15 | 3,860 | 3,980 | 3,845 | 3,935 | 130,000 |
| 2014/12/12 | 3,915 | 3,950 | 3,875 | 3,875 | 180,500 |
| 2014/12/11 | 3,820 | 3,975 | 3,820 | 3,940 | 149,000 |
| 2014/12/10 | 3,815 | 3,900 | 3,795 | 3,870 | 141,500 |
| 2014/12/09 | 3,840 | 3,850 | 3,825 | 3,835 | 72,800 |
| 2014/12/08 | 3,890 | 3,890 | 3,840 | 3,850 | 71,900 |
| 2014/12/05 | 3,840 | 3,895 | 3,805 | 3,870 | 814,800 |
| 2014/12/04 | 3,820 | 3,870 | 3,795 | 3,840 | 382,900 |
| 2014/12/03 | 3,820 | 3,820 | 3,765 | 3,785 | 85,700 |
| 2014/12/02 | 3,765 | 3,800 | 3,745 | 3,775 | 88,200 |
| 2014/12/01 | 3,700 | 3,765 | 3,695 | 3,755 | 73,400 |
| 2014/11/28 | 3,700 | 3,735 | 3,630 | 3,720 | 84,700 |
| 2014/11/27 | 3,700 | 3,720 | 3,660 | 3,675 | 44,000 |
| 2014/11/26 | 3,730 | 3,760 | 3,695 | 3,710 | 79,300 |
| 2014/11/25 | 3,850 | 3,850 | 3,775 | 3,775 | 71,800 |
| 2014/11/21 | 3,725 | 3,820 | 3,670 | 3,805 | 204,500 |
| 2014/11/20 | 3,765 | 3,765 | 3,720 | 3,725 | 46,200 |
| 2014/11/19 | 3,735 | 3,780 | 3,725 | 3,740 | 77,100 |
| 2014/11/18 | 3,685 | 3,745 | 3,680 | 3,740 | 133,200 |
| 2014/11/17 | 3,750 | 3,755 | 3,645 | 3,660 | 116,900 |
| 2014/11/14 | 3,740 | 3,750 | 3,700 | 3,750 | 91,800 |
| 2014/11/13 | 3,595 | 3,700 | 3,595 | 3,690 | 85,000 |
| 2014/11/12 | 3,605 | 3,665 | 3,605 | 3,625 | 80,100 |
| 2014/11/11 | 3,515 | 3,595 | 3,515 | 3,595 | 75,600 |
| 2014/11/10 | 3,495 | 3,565 | 3,485 | 3,505 | 81,600 |
| 2014/11/07 | 3,570 | 3,570 | 3,525 | 3,535 | 60,300 |
| 2014/11/06 | 3,605 | 3,620 | 3,515 | 3,525 | 160,300 |
| 2014/11/05 | 3,595 | 3,635 | 3,575 | 3,620 | 123,800 |
| 2014/11/04 | 3,680 | 3,680 | 3,575 | 3,585 | 203,100 |
| 2014/10/31 | 3,565 | 3,600 | 3,520 | 3,550 | 280,200 |
| 2014/10/30 | 3,550 | 3,585 | 3,515 | 3,520 | 128,000 |
| 2014/10/29 | 3,510 | 3,580 | 3,500 | 3,545 | 89,300 |
| 2014/10/28 | 3,485 | 3,495 | 3,460 | 3,465 | 57,800 |
| 2014/10/27 | 3,480 | 3,545 | 3,460 | 3,475 | 104,800 |
| 2014/10/24 | 3,505 | 3,525 | 3,450 | 3,470 | 77,700 |
| 2014/10/23 | 3,455 | 3,485 | 3,420 | 3,445 | 124,000 |
| 2014/10/22 | 3,500 | 3,525 | 3,455 | 3,475 | 136,600 |
| 2014/10/21 | 3,495 | 3,500 | 3,440 | 3,460 | 187,300 |
| 2014/10/20 | 3,445 | 3,500 | 3,435 | 3,465 | 184,100 |
| 2014/10/17 | 3,390 | 3,410 | 3,315 | 3,325 | 141,700 |
| 2014/10/16 | 3,375 | 3,460 | 3,365 | 3,385 | 125,100 |
| 2014/10/15 | 3,425 | 3,485 | 3,420 | 3,435 | 154,800 |
| 2014/10/14 | 3,400 | 3,470 | 3,400 | 3,410 | 182,000 |
| 2014/10/10 | 3,445 | 3,520 | 3,445 | 3,515 | 157,000 |
| 2014/10/09 | 3,615 | 3,615 | 3,520 | 3,525 | 113,600 |
| 2014/10/08 | 3,550 | 3,670 | 3,550 | 3,615 | 187,600 |
| 2014/10/07 | 3,680 | 3,690 | 3,545 | 3,560 | 250,900 |
| 2014/10/06 | 3,785 | 3,805 | 3,705 | 3,750 | 132,200 |
| 2014/10/03 | 3,650 | 3,745 | 3,650 | 3,715 | 158,000 |
| 2014/10/02 | 3,720 | 3,775 | 3,670 | 3,675 | 139,400 |
| 2014/10/01 | 3,750 | 3,790 | 3,720 | 3,760 | 80,900 |
| 2014/09/30 | 3,720 | 3,740 | 3,685 | 3,730 | 84,900 |
| 2014/09/29 | 3,745 | 3,760 | 3,700 | 3,720 | 83,300 |
| 2014/09/26 | 3,665 | 3,745 | 3,655 | 3,735 | 191,300 |
| 2014/09/25 | 3,590 | 3,665 | 3,590 | 3,665 | 142,000 |
| 2014/09/24 | 3,505 | 3,580 | 3,505 | 3,545 | 116,100 |
| 2014/09/22 | 3,500 | 3,535 | 3,470 | 3,535 | 100,400 |
| 2014/09/19 | 3,485 | 3,520 | 3,470 | 3,480 | 146,000 |
| 2014/09/18 | 3,485 | 3,505 | 3,470 | 3,475 | 80,000 |
| 2014/09/17 | 3,475 | 3,485 | 3,455 | 3,470 | 68,900 |
| 2014/09/16 | 3,435 | 3,480 | 3,425 | 3,470 | 79,500 |
| 2014/09/12 | 3,430 | 3,450 | 3,415 | 3,435 | 139,600 |
| 2014/09/11 | 3,460 | 3,465 | 3,400 | 3,415 | 70,600 |
| 2014/09/10 | 3,405 | 3,435 | 3,395 | 3,435 | 119,800 |
| 2014/09/09 | 3,435 | 3,450 | 3,420 | 3,425 | 79,400 |
| 2014/09/08 | 3,355 | 3,425 | 3,355 | 3,415 | 119,400 |
| 2014/09/05 | 3,360 | 3,370 | 3,330 | 3,335 | 80,100 |
| 2014/09/04 | 3,350 | 3,360 | 3,330 | 3,345 | 60,500 |
| 2014/09/03 | 3,360 | 3,370 | 3,345 | 3,360 | 109,200 |
| 2014/09/02 | 3,310 | 3,335 | 3,285 | 3,330 | 123,200 |
| 2014/09/01 | 3,250 | 3,310 | 3,235 | 3,305 | 184,800 |
| 2014/08/29 | 3,215 | 3,270 | 3,215 | 3,255 | 134,700 |
| 2014/08/28 | 3,190 | 3,245 | 3,180 | 3,235 | 152,900 |
| 2014/08/27 | 3,230 | 3,250 | 3,180 | 3,200 | 146,400 |
| 2014/08/26 | 3,230 | 3,295 | 3,230 | 3,240 | 329,900 |
| 2014/08/25 | 3,205 | 3,235 | 3,185 | 3,220 | 150,300 |
| 2014/08/22 | 3,195 | 3,200 | 3,185 | 3,190 | 121,300 |
| 2014/08/21 | 3,150 | 3,180 | 3,135 | 3,170 | 114,600 |
| 2014/08/20 | 3,105 | 3,145 | 3,105 | 3,130 | 117,100 |
| 2014/08/19 | 3,130 | 3,135 | 3,090 | 3,100 | 115,600 |
| 2014/08/18 | 3,080 | 3,115 | 3,070 | 3,100 | 150,700 |
| 2014/08/15 | 3,070 | 3,080 | 3,055 | 3,070 | 101,200 |
| 2014/08/14 | 3,065 | 3,100 | 3,045 | 3,065 | 246,200 |
| 2014/08/13 | 3,060 | 3,065 | 3,025 | 3,040 | 122,200 |
| 2014/08/12 | 3,055 | 3,095 | 3,055 | 3,080 | 87,700 |
| 2014/08/11 | 3,075 | 3,075 | 3,040 | 3,055 | 125,300 |
| 2014/08/08 | 3,090 | 3,135 | 3,030 | 3,035 | 138,400 |
| 2014/08/07 | 3,095 | 3,155 | 3,090 | 3,130 | 106,400 |
| 2014/08/06 | 3,115 | 3,135 | 3,095 | 3,100 | 86,000 |
| 2014/08/05 | 3,125 | 3,150 | 3,115 | 3,115 | 91,200 |
| 2014/08/04 | 3,135 | 3,155 | 3,120 | 3,130 | 93,400 |
| 2014/08/01 | 3,140 | 3,175 | 3,140 | 3,160 | 52,500 |
| 2014/07/31 | 3,190 | 3,210 | 3,170 | 3,170 | 76,100 |
| 2014/07/30 | 3,170 | 3,200 | 3,165 | 3,185 | 113,900 |
| 2014/07/29 | 3,165 | 3,195 | 3,165 | 3,195 | 58,800 |
| 2014/07/28 | 3,150 | 3,180 | 3,150 | 3,180 | 85,300 |
| 2014/07/25 | 3,170 | 3,200 | 3,135 | 3,160 | 145,100 |
| 2014/07/24 | 3,170 | 3,185 | 3,140 | 3,155 | 62,700 |
| 2014/07/23 | 3,190 | 3,205 | 3,175 | 3,180 | 35,900 |
| 2014/07/22 | 3,225 | 3,225 | 3,195 | 3,205 | 61,700 |
| 2014/07/18 | 3,160 | 3,210 | 3,160 | 3,195 | 40,400 |
| 2014/07/17 | 3,225 | 3,255 | 3,200 | 3,215 | 69,400 |
| 2014/07/16 | 3,205 | 3,240 | 3,185 | 3,220 | 78,900 |
| 2014/07/15 | 3,205 | 3,220 | 3,190 | 3,215 | 54,400 |
| 2014/07/14 | 3,200 | 3,215 | 3,185 | 3,205 | 55,300 |
| 2014/07/11 | 3,160 | 3,200 | 3,150 | 3,185 | 119,100 |
| 2014/07/10 | 3,230 | 3,235 | 3,180 | 3,185 | 93,200 |
| 2014/07/09 | 3,165 | 3,230 | 3,160 | 3,210 | 73,100 |
| 2014/07/08 | 3,210 | 3,245 | 3,185 | 3,210 | 141,800 |
| 2014/07/07 | 3,230 | 3,245 | 3,175 | 3,210 | 150,900 |
| 2014/07/04 | 3,170 | 3,195 | 3,130 | 3,195 | 214,100 |
| 2014/07/03 | 3,230 | 3,300 | 3,180 | 3,235 | 162,400 |
| 2014/07/02 | 3,265 | 3,320 | 3,260 | 3,275 | 64,000 |
| 2014/07/01 | 3,240 | 3,300 | 3,220 | 3,290 | 120,600 |
| 2014/06/30 | 3,190 | 3,220 | 3,170 | 3,210 | 87,300 |
| 2014/06/27 | 3,165 | 3,180 | 3,140 | 3,175 | 85,300 |
| 2014/06/26 | 3,220 | 3,220 | 3,165 | 3,180 | 56,800 |
| 2014/06/25 | 3,195 | 3,220 | 3,185 | 3,200 | 37,900 |
| 2014/06/24 | 3,190 | 3,230 | 3,160 | 3,225 | 64,900 |
| 2014/06/23 | 3,215 | 3,215 | 3,180 | 3,185 | 72,900 |
| 2014/06/20 | 3,205 | 3,230 | 3,195 | 3,195 | 164,400 |
| 2014/06/19 | 3,145 | 3,210 | 3,145 | 3,200 | 86,400 |
| 2014/06/18 | 3,160 | 3,190 | 3,150 | 3,165 | 68,800 |
| 2014/06/17 | 3,150 | 3,190 | 3,140 | 3,170 | 111,400 |
| 2014/06/16 | 3,150 | 3,155 | 3,100 | 3,120 | 93,500 |
| 2014/06/13 | 3,115 | 3,165 | 3,095 | 3,150 | 111,300 |
| 2014/06/12 | 3,110 | 3,150 | 3,100 | 3,150 | 68,400 |
| 2014/06/11 | 3,150 | 3,165 | 3,130 | 3,145 | 77,700 |
| 2014/06/10 | 3,180 | 3,190 | 3,125 | 3,140 | 94,400 |
| 2014/06/09 | 3,215 | 3,245 | 3,180 | 3,195 | 86,600 |
| 2014/06/06 | 3,195 | 3,230 | 3,190 | 3,215 | 119,400 |
| 2014/06/05 | 3,180 | 3,200 | 3,170 | 3,190 | 98,200 |
| 2014/06/04 | 3,185 | 3,190 | 3,150 | 3,190 | 53,700 |
| 2014/06/03 | 3,190 | 3,190 | 3,140 | 3,175 | 89,200 |
| 2014/06/02 | 3,190 | 3,195 | 3,135 | 3,160 | 133,500 |
| 2014/05/30 | 3,200 | 3,220 | 3,165 | 3,185 | 285,800 |
| 2014/05/29 | 3,130 | 3,200 | 3,115 | 3,190 | 148,500 |
| 2014/05/28 | 3,130 | 3,180 | 3,105 | 3,155 | 129,000 |
| 2014/05/27 | 3,120 | 3,140 | 3,105 | 3,110 | 57,500 |
| 2014/05/26 | 3,110 | 3,125 | 3,075 | 3,120 | 79,800 |
| 2014/05/23 | 3,075 | 3,090 | 3,060 | 3,075 | 69,600 |
| 2014/05/22 | 3,070 | 3,085 | 3,050 | 3,080 | 77,300 |
| 2014/05/21 | 3,055 | 3,075 | 3,030 | 3,060 | 100,500 |
| 2014/05/20 | 3,095 | 3,110 | 3,055 | 3,075 | 123,900 |
| 2014/05/19 | 3,040 | 3,100 | 3,035 | 3,070 | 108,100 |
| 2014/05/16 | 3,045 | 3,070 | 3,020 | 3,040 | 174,200 |
| 2014/05/15 | 3,105 | 3,130 | 3,055 | 3,070 | 209,200 |
| 2014/05/14 | 3,050 | 3,115 | 3,030 | 3,105 | 198,900 |
| 2014/05/13 | 3,045 | 3,085 | 2,949 | 3,035 | 188,600 |
| 2014/05/12 | 2,955 | 3,020 | 2,950 | 2,988 | 204,200 |
| 2014/05/09 | 2,883 | 2,954 | 2,883 | 2,935 | 117,000 |
| 2014/05/08 | 2,846 | 2,903 | 2,824 | 2,888 | 197,000 |
| 2014/05/07 | 2,950 | 2,950 | 2,833 | 2,841 | 234,800 |
| 2014/05/02 | 2,984 | 2,990 | 2,940 | 2,963 | 167,800 |
| 2014/05/01 | 3,005 | 3,030 | 2,959 | 3,005 | 224,800 |
| 2014/04/30 | 2,997 | 3,015 | 2,980 | 2,989 | 118,500 |
| 2014/04/28 | 2,978 | 3,010 | 2,963 | 3,005 | 45,100 |
| 2014/04/25 | 2,996 | 3,040 | 2,981 | 3,010 | 66,100 |
| 2014/04/24 | 2,979 | 3,015 | 2,961 | 2,992 | 110,800 |
| 2014/04/23 | 2,992 | 3,005 | 2,952 | 3,005 | 154,400 |
| 2014/04/22 | 2,998 | 2,998 | 2,966 | 2,971 | 137,600 |
| 2014/04/21 | 2,969 | 3,035 | 2,969 | 2,976 | 142,000 |
| 2014/04/18 | 2,950 | 2,970 | 2,928 | 2,955 | 150,300 |
| 2014/04/17 | 2,998 | 3,020 | 2,966 | 2,971 | 141,300 |
| 2014/04/16 | 2,939 | 2,999 | 2,939 | 2,992 | 195,800 |
| 2014/04/15 | 2,913 | 2,945 | 2,872 | 2,898 | 138,300 |
| 2014/04/14 | 2,931 | 2,953 | 2,905 | 2,908 | 161,600 |
| 2014/04/11 | 2,904 | 2,950 | 2,891 | 2,930 | 162,200 |
| 2014/04/10 | 3,000 | 3,020 | 2,930 | 2,940 | 313,400 |
| 2014/04/09 | 2,940 | 2,989 | 2,935 | 2,949 | 243,100 |
| 2014/04/08 | 3,000 | 3,035 | 2,970 | 2,984 | 222,900 |
| 2014/04/07 | 3,095 | 3,105 | 3,015 | 3,045 | 151,400 |
| 2014/04/04 | 3,130 | 3,145 | 3,095 | 3,115 | 117,300 |
| 2014/04/03 | 3,120 | 3,150 | 3,105 | 3,135 | 85,400 |
| 2014/04/02 | 3,120 | 3,165 | 3,105 | 3,120 | 184,300 |
| 2014/04/01 | 3,085 | 3,165 | 3,085 | 3,120 | 330,700 |
| 2014/03/31 | 3,070 | 3,070 | 3,020 | 3,050 | 281,000 |
| 2014/03/28 | 3,020 | 3,080 | 3,015 | 3,045 | 186,000 |
| 2014/03/27 | 3,025 | 3,040 | 2,983 | 3,020 | 172,200 |
| 2014/03/26 | 3,065 | 3,080 | 2,988 | 3,005 | 203,000 |
| 2014/03/25 | 3,035 | 3,120 | 3,005 | 3,015 | 212,200 |
| 2014/03/24 | 2,970 | 3,065 | 2,970 | 3,005 | 237,900 |
| 2014/03/20 | 2,959 | 2,961 | 2,915 | 2,916 | 190,800 |
| 2014/03/19 | 2,950 | 2,960 | 2,905 | 2,933 | 119,400 |
| 2014/03/18 | 2,912 | 2,958 | 2,893 | 2,928 | 109,100 |
| 2014/03/17 | 2,874 | 2,911 | 2,855 | 2,862 | 138,700 |
| 2014/03/14 | 2,897 | 2,928 | 2,872 | 2,874 | 259,200 |
| 2014/03/13 | 2,946 | 3,000 | 2,945 | 2,968 | 140,600 |
| 2014/03/12 | 2,980 | 2,980 | 2,928 | 2,951 | 249,900 |
| 2014/03/11 | 3,045 | 3,055 | 3,015 | 3,035 | 140,100 |
| 2014/03/10 | 3,045 | 3,085 | 3,025 | 3,035 | 122,100 |
| 2014/03/07 | 3,010 | 3,035 | 3,000 | 3,035 | 89,200 |
| 2014/03/06 | 2,968 | 2,990 | 2,954 | 2,973 | 72,100 |
| 2014/03/05 | 3,020 | 3,030 | 2,950 | 2,968 | 78,500 |
| 2014/03/04 | 2,898 | 3,015 | 2,874 | 2,991 | 186,400 |
| 2014/03/03 | 2,928 | 2,934 | 2,867 | 2,899 | 100,300 |
| 2014/02/28 | 3,005 | 3,010 | 2,928 | 2,962 | 147,000 |
| 2014/02/27 | 3,020 | 3,050 | 2,966 | 3,005 | 175,200 |
| 2014/02/26 | 2,998 | 3,050 | 2,980 | 3,015 | 156,400 |
| 2014/02/25 | 2,921 | 3,010 | 2,921 | 2,998 | 281,900 |
| 2014/02/24 | 3,000 | 3,055 | 2,978 | 3,010 | 143,600 |
| 2014/02/21 | 2,978 | 3,030 | 2,978 | 3,005 | 120,100 |
| 2014/02/20 | 3,005 | 3,015 | 2,924 | 2,943 | 79,600 |
| 2014/02/19 | 3,010 | 3,030 | 2,978 | 3,005 | 69,600 |
| 2014/02/18 | 3,015 | 3,055 | 2,990 | 3,040 | 198,800 |
| 2014/02/17 | 2,966 | 3,015 | 2,933 | 3,005 | 60,200 |
| 2014/02/14 | 3,040 | 3,050 | 2,933 | 2,965 | 102,200 |
| 2014/02/13 | 3,055 | 3,075 | 3,035 | 3,050 | 107,700 |
| 2014/02/12 | 3,055 | 3,065 | 3,025 | 3,045 | 141,100 |
| 2014/02/10 | 3,045 | 3,045 | 2,990 | 3,045 | 86,700 |
| 2014/02/07 | 3,000 | 3,020 | 2,944 | 3,005 | 109,600 |
| 2014/02/06 | 2,980 | 3,010 | 2,955 | 2,982 | 123,700 |
| 2014/02/05 | 2,931 | 3,000 | 2,900 | 2,964 | 135,600 |
| 2014/02/04 | 3,010 | 3,010 | 2,810 | 2,914 | 207,400 |
| 2014/02/03 | 3,130 | 3,140 | 3,080 | 3,080 | 113,500 |
| 2014/01/31 | 3,120 | 3,150 | 3,085 | 3,125 | 170,000 |
| 2014/01/30 | 3,150 | 3,155 | 3,075 | 3,090 | 114,900 |
| 2014/01/29 | 3,140 | 3,215 | 3,120 | 3,210 | 169,700 |
| 2014/01/28 | 3,070 | 3,155 | 3,070 | 3,130 | 216,000 |
| 2014/01/27 | 3,055 | 3,095 | 3,015 | 3,065 | 171,600 |
| 2014/01/24 | 3,080 | 3,140 | 3,080 | 3,110 | 329,400 |
| 2014/01/23 | 3,200 | 3,205 | 3,110 | 3,110 | 195,000 |
| 2014/01/22 | 3,235 | 3,240 | 3,160 | 3,195 | 181,800 |
| 2014/01/21 | 3,260 | 3,265 | 3,155 | 3,165 | 224,600 |
| 2014/01/20 | 3,320 | 3,320 | 3,235 | 3,245 | 161,200 |
| 2014/01/17 | 3,300 | 3,325 | 3,265 | 3,315 | 95,000 |
| 2014/01/16 | 3,330 | 3,365 | 3,290 | 3,295 | 102,000 |
| 2014/01/15 | 3,290 | 3,335 | 3,285 | 3,330 | 91,800 |
| 2014/01/14 | 3,280 | 3,315 | 3,255 | 3,285 | 113,700 |
| 2014/01/10 | 3,325 | 3,345 | 3,285 | 3,310 | 173,200 |
| 2014/01/09 | 3,395 | 3,395 | 3,285 | 3,325 | 202,600 |
| 2014/01/08 | 3,500 | 3,520 | 3,235 | 3,325 | 272,900 |
| 2014/01/07 | 3,365 | 3,425 | 3,310 | 3,385 | 290,400 |
| 2014/01/06 | 3,320 | 3,365 | 3,290 | 3,295 | 180,500 |