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 |
|---|---|---|---|---|---|
| 2015/12/30 | 4,695 | 4,745 | 4,675 | 4,710 | 90,200 |
| 2015/12/29 | 4,635 | 4,740 | 4,615 | 4,690 | 113,600 |
| 2015/12/28 | 4,680 | 4,705 | 4,565 | 4,660 | 127,000 |
| 2015/12/25 | 4,605 | 4,695 | 4,600 | 4,685 | 97,100 |
| 2015/12/24 | 4,755 | 4,755 | 4,600 | 4,605 | 89,000 |
| 2015/12/22 | 4,695 | 4,770 | 4,655 | 4,755 | 146,600 |
| 2015/12/21 | 4,705 | 4,775 | 4,610 | 4,685 | 119,200 |
| 2015/12/18 | 4,700 | 4,850 | 4,695 | 4,745 | 291,200 |
| 2015/12/17 | 4,705 | 4,735 | 4,675 | 4,710 | 149,800 |
| 2015/12/16 | 4,565 | 4,605 | 4,510 | 4,595 | 140,700 |
| 2015/12/15 | 4,610 | 4,660 | 4,490 | 4,495 | 181,500 |
| 2015/12/14 | 4,550 | 4,640 | 4,550 | 4,610 | 193,100 |
| 2015/12/11 | 4,585 | 4,635 | 4,565 | 4,605 | 154,800 |
| 2015/12/10 | 4,640 | 4,685 | 4,610 | 4,625 | 174,800 |
| 2015/12/09 | 4,680 | 4,740 | 4,630 | 4,640 | 119,000 |
| 2015/12/08 | 4,725 | 4,780 | 4,680 | 4,715 | 97,200 |
| 2015/12/07 | 4,745 | 4,775 | 4,685 | 4,710 | 106,000 |
| 2015/12/04 | 4,695 | 4,735 | 4,620 | 4,675 | 148,700 |
| 2015/12/03 | 4,820 | 4,820 | 4,690 | 4,715 | 133,400 |
| 2015/12/02 | 4,860 | 4,865 | 4,795 | 4,815 | 115,000 |
| 2015/12/01 | 4,800 | 4,880 | 4,775 | 4,865 | 153,600 |
| 2015/11/30 | 4,780 | 4,835 | 4,750 | 4,810 | 134,000 |
| 2015/11/27 | 4,780 | 4,830 | 4,750 | 4,780 | 102,400 |
| 2015/11/26 | 4,745 | 4,810 | 4,740 | 4,780 | 120,100 |
| 2015/11/25 | 4,725 | 4,730 | 4,670 | 4,715 | 97,600 |
| 2015/11/24 | 4,700 | 4,735 | 4,665 | 4,720 | 127,300 |
| 2015/11/20 | 4,655 | 4,710 | 4,650 | 4,700 | 132,600 |
| 2015/11/19 | 4,665 | 4,740 | 4,625 | 4,690 | 147,000 |
| 2015/11/18 | 4,715 | 4,730 | 4,595 | 4,615 | 203,900 |
| 2015/11/17 | 4,725 | 4,725 | 4,625 | 4,660 | 188,100 |
| 2015/11/16 | 4,715 | 4,785 | 4,665 | 4,690 | 197,800 |
| 2015/11/13 | 4,750 | 4,775 | 4,700 | 4,715 | 166,900 |
| 2015/11/12 | 4,750 | 4,805 | 4,730 | 4,765 | 191,900 |
| 2015/11/11 | 4,660 | 4,765 | 4,610 | 4,750 | 292,500 |
| 2015/11/10 | 4,550 | 4,610 | 4,540 | 4,600 | 127,400 |
| 2015/11/09 | 4,595 | 4,645 | 4,585 | 4,620 | 194,300 |
| 2015/11/06 | 4,490 | 4,565 | 4,470 | 4,555 | 138,400 |
| 2015/11/05 | 4,475 | 4,495 | 4,415 | 4,485 | 145,500 |
| 2015/11/04 | 4,495 | 4,525 | 4,435 | 4,470 | 180,600 |
| 2015/11/02 | 4,455 | 4,515 | 4,395 | 4,425 | 143,100 |
| 2015/10/30 | 4,430 | 4,545 | 4,430 | 4,520 | 201,900 |
| 2015/10/29 | 4,515 | 4,515 | 4,430 | 4,460 | 533,200 |
| 2015/10/28 | 4,470 | 4,535 | 4,465 | 4,505 | 280,000 |
| 2015/10/27 | 4,405 | 4,515 | 4,365 | 4,465 | 257,900 |
| 2015/10/26 | 4,410 | 4,415 | 4,295 | 4,360 | 314,900 |
| 2015/10/23 | 4,510 | 4,530 | 4,365 | 4,375 | 251,300 |
| 2015/10/22 | 4,485 | 4,485 | 4,370 | 4,440 | 279,000 |
| 2015/10/21 | 4,500 | 4,535 | 4,435 | 4,515 | 145,700 |
| 2015/10/20 | 4,580 | 4,605 | 4,465 | 4,490 | 140,600 |
| 2015/10/19 | 4,515 | 4,585 | 4,470 | 4,520 | 161,400 |
| 2015/10/16 | 4,650 | 4,650 | 4,500 | 4,535 | 205,400 |
| 2015/10/15 | 4,620 | 4,690 | 4,545 | 4,625 | 229,100 |
| 2015/10/14 | 4,540 | 4,655 | 4,510 | 4,615 | 289,200 |
| 2015/10/13 | 4,695 | 4,700 | 4,555 | 4,585 | 360,700 |
| 2015/10/09 | 4,750 | 4,795 | 4,665 | 4,760 | 276,900 |
| 2015/10/08 | 4,900 | 4,945 | 4,675 | 4,690 | 254,700 |
| 2015/10/07 | 4,995 | 5,000 | 4,860 | 4,950 | 147,200 |
| 2015/10/06 | 4,980 | 5,020 | 4,930 | 4,940 | 123,400 |
| 2015/10/05 | 5,000 | 5,030 | 4,910 | 4,925 | 147,200 |
| 2015/10/02 | 4,910 | 5,040 | 4,885 | 4,930 | 148,200 |
| 2015/10/01 | 4,855 | 5,010 | 4,815 | 4,955 | 156,400 |
| 2015/09/30 | 4,700 | 4,870 | 4,665 | 4,835 | 203,700 |
| 2015/09/29 | 4,810 | 4,810 | 4,590 | 4,615 | 287,800 |
| 2015/09/28 | 4,690 | 4,925 | 4,635 | 4,910 | 190,600 |
| 2015/09/25 | 4,625 | 4,770 | 4,590 | 4,635 | 312,000 |
| 2015/09/24 | 4,655 | 4,720 | 4,585 | 4,620 | 213,300 |
| 2015/09/18 | 4,735 | 4,740 | 4,590 | 4,665 | 283,100 |
| 2015/09/17 | 4,820 | 4,825 | 4,725 | 4,765 | 161,900 |
| 2015/09/16 | 4,895 | 4,910 | 4,700 | 4,775 | 108,200 |
| 2015/09/15 | 4,820 | 4,965 | 4,820 | 4,860 | 110,300 |
| 2015/09/14 | 4,750 | 4,890 | 4,745 | 4,810 | 121,800 |
| 2015/09/11 | 4,635 | 4,850 | 4,635 | 4,790 | 236,500 |
| 2015/09/10 | 4,560 | 4,720 | 4,505 | 4,705 | 367,000 |
| 2015/09/09 | 4,720 | 4,720 | 4,600 | 4,690 | 249,800 |
| 2015/09/08 | 4,760 | 4,760 | 4,500 | 4,530 | 223,200 |
| 2015/09/07 | 4,795 | 4,840 | 4,705 | 4,760 | 137,600 |
| 2015/09/04 | 5,020 | 5,020 | 4,815 | 4,845 | 106,300 |
| 2015/09/03 | 4,990 | 5,050 | 4,940 | 4,945 | 118,200 |
| 2015/09/02 | 4,855 | 5,110 | 4,835 | 4,975 | 164,100 |
| 2015/09/01 | 5,160 | 5,180 | 4,920 | 4,925 | 157,100 |
| 2015/08/31 | 5,250 | 5,250 | 5,130 | 5,200 | 139,300 |
| 2015/08/28 | 5,280 | 5,280 | 5,170 | 5,260 | 122,600 |
| 2015/08/27 | 5,120 | 5,230 | 5,050 | 5,080 | 236,900 |
| 2015/08/26 | 5,020 | 5,090 | 4,960 | 5,060 | 249,500 |
| 2015/08/25 | 4,800 | 5,130 | 4,800 | 4,955 | 204,000 |
| 2015/08/24 | 5,250 | 5,390 | 5,120 | 5,120 | 140,400 |
| 2015/08/21 | 5,440 | 5,460 | 5,360 | 5,370 | 149,300 |
| 2015/08/20 | 5,550 | 5,630 | 5,530 | 5,600 | 103,100 |
| 2015/08/19 | 5,720 | 5,810 | 5,550 | 5,590 | 127,200 |
| 2015/08/18 | 5,870 | 5,920 | 5,720 | 5,770 | 86,300 |
| 2015/08/17 | 5,760 | 5,870 | 5,750 | 5,870 | 118,400 |
| 2015/08/14 | 5,670 | 5,780 | 5,630 | 5,760 | 111,300 |
| 2015/08/13 | 5,660 | 5,730 | 5,580 | 5,710 | 110,100 |
| 2015/08/12 | 5,670 | 5,760 | 5,660 | 5,750 | 125,900 |
| 2015/08/11 | 5,780 | 5,780 | 5,660 | 5,720 | 88,400 |
| 2015/08/10 | 5,630 | 5,820 | 5,630 | 5,800 | 102,800 |
| 2015/08/07 | 5,640 | 5,680 | 5,480 | 5,650 | 270,200 |
| 2015/08/06 | 5,840 | 5,860 | 5,690 | 5,700 | 132,500 |
| 2015/08/05 | 6,070 | 6,100 | 5,810 | 5,830 | 188,300 |
| 2015/08/04 | 5,970 | 6,170 | 5,960 | 6,090 | 200,700 |
| 2015/08/03 | 5,810 | 5,980 | 5,790 | 5,940 | 154,100 |
| 2015/07/31 | 5,810 | 5,840 | 5,700 | 5,790 | 99,700 |
| 2015/07/30 | 5,780 | 5,860 | 5,730 | 5,810 | 173,800 |
| 2015/07/29 | 5,720 | 5,740 | 5,630 | 5,700 | 183,000 |
| 2015/07/28 | 5,660 | 5,780 | 5,650 | 5,730 | 134,000 |
| 2015/07/27 | 5,820 | 5,830 | 5,640 | 5,690 | 157,200 |
| 2015/07/24 | 5,900 | 5,970 | 5,810 | 5,830 | 110,900 |
| 2015/07/23 | 5,890 | 5,950 | 5,830 | 5,900 | 155,600 |
| 2015/07/22 | 5,770 | 5,840 | 5,710 | 5,790 | 146,500 |
| 2015/07/21 | 5,860 | 5,900 | 5,750 | 5,820 | 241,400 |
| 2015/07/17 | 5,850 | 5,910 | 5,780 | 5,810 | 140,800 |
| 2015/07/16 | 5,850 | 5,850 | 5,780 | 5,850 | 135,900 |
| 2015/07/15 | 5,980 | 6,040 | 5,790 | 5,840 | 335,400 |
| 2015/07/14 | 5,660 | 5,770 | 5,590 | 5,680 | 314,500 |
| 2015/07/13 | 5,500 | 5,540 | 5,370 | 5,520 | 172,600 |
| 2015/07/10 | 5,390 | 5,540 | 5,310 | 5,350 | 344,000 |
| 2015/07/09 | 5,280 | 5,460 | 5,240 | 5,400 | 494,000 |
| 2015/07/08 | 5,260 | 5,270 | 5,040 | 5,080 | 222,200 |
| 2015/07/07 | 5,140 | 5,230 | 5,030 | 5,230 | 244,300 |
| 2015/07/06 | 5,030 | 5,090 | 4,960 | 5,040 | 138,400 |
| 2015/07/03 | 5,270 | 5,270 | 5,110 | 5,140 | 153,200 |
| 2015/07/02 | 5,390 | 5,400 | 5,220 | 5,240 | 134,300 |
| 2015/07/01 | 5,210 | 5,350 | 5,190 | 5,310 | 190,600 |
| 2015/06/30 | 5,070 | 5,180 | 5,050 | 5,170 | 186,200 |
| 2015/06/29 | 4,970 | 5,100 | 4,970 | 5,060 | 103,400 |
| 2015/06/26 | 5,090 | 5,150 | 5,060 | 5,090 | 99,100 |
| 2015/06/25 | 5,120 | 5,170 | 5,080 | 5,100 | 112,900 |
| 2015/06/24 | 5,080 | 5,250 | 5,060 | 5,200 | 209,700 |
| 2015/06/23 | 4,950 | 5,030 | 4,950 | 5,010 | 94,600 |
| 2015/06/22 | 4,820 | 4,915 | 4,815 | 4,910 | 77,200 |
| 2015/06/19 | 4,825 | 4,840 | 4,780 | 4,805 | 97,500 |
| 2015/06/18 | 4,750 | 4,820 | 4,740 | 4,780 | 89,900 |
| 2015/06/17 | 4,790 | 4,840 | 4,750 | 4,780 | 89,100 |
| 2015/06/16 | 4,795 | 4,840 | 4,760 | 4,805 | 88,800 |
| 2015/06/15 | 4,795 | 4,830 | 4,770 | 4,825 | 86,400 |
| 2015/06/12 | 4,760 | 4,820 | 4,755 | 4,795 | 164,100 |
| 2015/06/11 | 4,730 | 4,810 | 4,730 | 4,760 | 78,600 |
| 2015/06/10 | 4,700 | 4,720 | 4,665 | 4,695 | 99,700 |
| 2015/06/09 | 4,830 | 4,830 | 4,700 | 4,700 | 104,200 |
| 2015/06/08 | 4,940 | 4,940 | 4,840 | 4,855 | 116,800 |
| 2015/06/05 | 4,875 | 4,960 | 4,870 | 4,940 | 82,000 |
| 2015/06/04 | 4,855 | 4,885 | 4,825 | 4,875 | 67,200 |
| 2015/06/03 | 4,895 | 4,925 | 4,840 | 4,850 | 93,600 |
| 2015/06/02 | 4,865 | 4,900 | 4,835 | 4,895 | 82,000 |
| 2015/06/01 | 4,925 | 4,925 | 4,855 | 4,870 | 79,900 |
| 2015/05/29 | 4,875 | 5,000 | 4,835 | 4,940 | 152,200 |
| 2015/05/28 | 4,935 | 4,955 | 4,825 | 4,840 | 101,800 |
| 2015/05/27 | 4,950 | 5,000 | 4,850 | 4,940 | 211,100 |
| 2015/05/26 | 4,825 | 4,850 | 4,810 | 4,830 | 53,800 |
| 2015/05/25 | 4,905 | 4,925 | 4,820 | 4,835 | 81,300 |
| 2015/05/22 | 4,800 | 4,850 | 4,750 | 4,840 | 119,800 |
| 2015/05/21 | 4,800 | 4,815 | 4,760 | 4,780 | 60,400 |
| 2015/05/20 | 4,790 | 4,800 | 4,730 | 4,795 | 74,600 |
| 2015/05/19 | 4,710 | 4,785 | 4,700 | 4,770 | 110,400 |
| 2015/05/18 | 4,745 | 4,760 | 4,695 | 4,710 | 75,800 |
| 2015/05/15 | 4,690 | 4,735 | 4,690 | 4,710 | 116,800 |
| 2015/05/14 | 4,660 | 4,705 | 4,640 | 4,680 | 61,300 |
| 2015/05/13 | 4,630 | 4,740 | 4,630 | 4,720 | 66,100 |
| 2015/05/12 | 4,675 | 4,700 | 4,605 | 4,690 | 120,400 |
| 2015/05/11 | 4,775 | 4,795 | 4,710 | 4,715 | 84,800 |
| 2015/05/08 | 4,780 | 4,780 | 4,705 | 4,705 | 96,500 |
| 2015/05/07 | 4,730 | 4,790 | 4,705 | 4,755 | 79,200 |
| 2015/05/01 | 4,725 | 4,755 | 4,680 | 4,720 | 69,200 |
| 2015/04/30 | 4,825 | 4,830 | 4,720 | 4,750 | 119,300 |
| 2015/04/28 | 4,905 | 4,960 | 4,870 | 4,895 | 84,100 |
| 2015/04/27 | 4,790 | 4,905 | 4,785 | 4,870 | 68,900 |
| 2015/04/24 | 4,865 | 4,880 | 4,810 | 4,850 | 70,300 |
| 2015/04/23 | 4,940 | 4,980 | 4,860 | 4,880 | 157,800 |
| 2015/04/22 | 4,945 | 5,010 | 4,895 | 4,960 | 140,700 |
| 2015/04/21 | 4,850 | 4,970 | 4,830 | 4,970 | 127,500 |
| 2015/04/20 | 4,730 | 4,855 | 4,690 | 4,780 | 83,100 |
| 2015/04/17 | 4,875 | 4,875 | 4,775 | 4,775 | 122,300 |
| 2015/04/16 | 5,000 | 5,070 | 4,830 | 4,905 | 254,400 |
| 2015/04/15 | 4,850 | 4,875 | 4,815 | 4,830 | 92,700 |
| 2015/04/14 | 4,830 | 4,895 | 4,810 | 4,850 | 92,800 |
| 2015/04/13 | 4,925 | 4,945 | 4,830 | 4,860 | 156,900 |
| 2015/04/10 | 4,935 | 4,990 | 4,900 | 4,920 | 232,900 |
| 2015/04/09 | 4,700 | 4,935 | 4,695 | 4,910 | 300,400 |
| 2015/04/08 | 4,550 | 4,935 | 4,550 | 4,800 | 547,200 |
| 2015/04/07 | 4,485 | 4,485 | 4,265 | 4,340 | 135,700 |
| 2015/04/06 | 4,410 | 4,455 | 4,360 | 4,440 | 115,000 |
| 2015/04/03 | 4,465 | 4,485 | 4,405 | 4,450 | 109,800 |
| 2015/04/02 | 4,320 | 4,460 | 4,295 | 4,420 | 133,600 |
| 2015/04/01 | 4,340 | 4,365 | 4,235 | 4,285 | 134,400 |
| 2015/03/31 | 4,445 | 4,465 | 4,370 | 4,400 | 128,300 |
| 2015/03/30 | 4,355 | 4,415 | 4,320 | 4,380 | 126,800 |
| 2015/03/27 | 4,295 | 4,370 | 4,275 | 4,315 | 116,200 |
| 2015/03/26 | 4,440 | 4,440 | 4,260 | 4,275 | 157,500 |
| 2015/03/25 | 4,455 | 4,480 | 4,410 | 4,455 | 75,600 |
| 2015/03/24 | 4,470 | 4,490 | 4,420 | 4,440 | 85,100 |
| 2015/03/23 | 4,520 | 4,520 | 4,445 | 4,520 | 63,000 |
| 2015/03/20 | 4,420 | 4,490 | 4,420 | 4,490 | 94,200 |
| 2015/03/19 | 4,545 | 4,545 | 4,415 | 4,450 | 155,300 |
| 2015/03/18 | 4,505 | 4,550 | 4,475 | 4,545 | 102,900 |
| 2015/03/17 | 4,475 | 4,480 | 4,415 | 4,470 | 109,400 |
| 2015/03/16 | 4,460 | 4,475 | 4,390 | 4,445 | 121,500 |
| 2015/03/13 | 4,435 | 4,495 | 4,415 | 4,460 | 187,800 |
| 2015/03/12 | 4,455 | 4,460 | 4,400 | 4,435 | 136,300 |
| 2015/03/11 | 4,435 | 4,485 | 4,420 | 4,465 | 97,200 |
| 2015/03/10 | 4,525 | 4,530 | 4,385 | 4,410 | 111,400 |
| 2015/03/09 | 4,525 | 4,565 | 4,485 | 4,525 | 89,300 |
| 2015/03/06 | 4,430 | 4,500 | 4,410 | 4,500 | 91,000 |
| 2015/03/05 | 4,480 | 4,490 | 4,410 | 4,430 | 99,900 |
| 2015/03/04 | 4,475 | 4,490 | 4,425 | 4,470 | 82,900 |
| 2015/03/03 | 4,470 | 4,470 | 4,405 | 4,440 | 82,300 |
| 2015/03/02 | 4,395 | 4,480 | 4,365 | 4,455 | 192,100 |
| 2015/02/27 | 4,335 | 4,395 | 4,320 | 4,370 | 180,800 |
| 2015/02/26 | 4,425 | 4,460 | 4,270 | 4,325 | 202,000 |
| 2015/02/25 | 4,410 | 4,425 | 4,345 | 4,415 | 112,900 |
| 2015/02/24 | 4,400 | 4,475 | 4,370 | 4,400 | 203,200 |
| 2015/02/23 | 4,340 | 4,370 | 4,310 | 4,355 | 159,000 |
| 2015/02/20 | 4,300 | 4,300 | 4,220 | 4,270 | 96,600 |
| 2015/02/19 | 4,300 | 4,350 | 4,145 | 4,315 | 160,400 |
| 2015/02/18 | 4,205 | 4,340 | 4,205 | 4,315 | 163,800 |
| 2015/02/17 | 4,095 | 4,175 | 4,075 | 4,165 | 134,800 |
| 2015/02/16 | 4,075 | 4,095 | 4,040 | 4,070 | 129,800 |
| 2015/02/13 | 4,130 | 4,140 | 4,050 | 4,050 | 173,100 |
| 2015/02/12 | 4,125 | 4,185 | 4,095 | 4,130 | 233,500 |
| 2015/02/10 | 4,040 | 4,085 | 4,020 | 4,055 | 120,100 |
| 2015/02/09 | 4,065 | 4,085 | 4,000 | 4,040 | 186,200 |
| 2015/02/06 | 4,165 | 4,175 | 4,040 | 4,045 | 107,100 |
| 2015/02/05 | 4,175 | 4,200 | 4,140 | 4,150 | 78,100 |
| 2015/02/04 | 4,205 | 4,245 | 4,160 | 4,185 | 97,700 |
| 2015/02/03 | 4,210 | 4,280 | 4,140 | 4,170 | 101,900 |
| 2015/02/02 | 4,180 | 4,240 | 4,175 | 4,210 | 63,100 |
| 2015/01/30 | 4,275 | 4,335 | 4,245 | 4,250 | 101,800 |
| 2015/01/29 | 4,260 | 4,325 | 4,245 | 4,275 | 80,300 |
| 2015/01/28 | 4,215 | 4,315 | 4,195 | 4,305 | 116,100 |
| 2015/01/27 | 4,115 | 4,225 | 4,115 | 4,220 | 116,600 |
| 2015/01/26 | 4,105 | 4,140 | 4,065 | 4,095 | 126,400 |
| 2015/01/23 | 4,165 | 4,190 | 4,130 | 4,165 | 194,000 |
| 2015/01/22 | 4,250 | 4,255 | 4,085 | 4,120 | 271,900 |
| 2015/01/21 | 4,325 | 4,335 | 4,260 | 4,275 | 192,300 |
| 2015/01/20 | 4,325 | 4,340 | 4,255 | 4,325 | 118,200 |
| 2015/01/19 | 4,315 | 4,365 | 4,260 | 4,310 | 122,000 |
| 2015/01/16 | 4,270 | 4,305 | 4,165 | 4,270 | 254,100 |
| 2015/01/15 | 4,300 | 4,415 | 4,300 | 4,395 | 124,400 |
| 2015/01/14 | 4,265 | 4,330 | 4,250 | 4,270 | 93,800 |
| 2015/01/13 | 4,205 | 4,260 | 4,180 | 4,260 | 107,600 |
| 2015/01/09 | 4,245 | 4,295 | 4,235 | 4,275 | 105,100 |
| 2015/01/08 | 4,165 | 4,245 | 4,125 | 4,230 | 92,100 |
| 2015/01/07 | 4,115 | 4,180 | 4,090 | 4,135 | 119,400 |
| 2015/01/06 | 4,195 | 4,240 | 4,110 | 4,160 | 109,500 |
| 2015/01/05 | 4,215 | 4,275 | 4,185 | 4,240 | 115,800 |