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 |
|---|---|---|---|---|---|
| 2016/12/30 | 5,050 | 5,080 | 5,030 | 5,040 | 62,300 |
| 2016/12/29 | 5,080 | 5,100 | 5,030 | 5,060 | 95,000 |
| 2016/12/28 | 5,070 | 5,120 | 5,060 | 5,080 | 72,500 |
| 2016/12/27 | 5,090 | 5,140 | 5,090 | 5,100 | 36,000 |
| 2016/12/26 | 5,050 | 5,120 | 5,050 | 5,100 | 52,200 |
| 2016/12/22 | 5,070 | 5,130 | 5,040 | 5,070 | 132,900 |
| 2016/12/21 | 5,200 | 5,200 | 5,120 | 5,120 | 99,000 |
| 2016/12/20 | 4,970 | 5,140 | 4,950 | 5,120 | 214,700 |
| 2016/12/19 | 5,030 | 5,070 | 4,980 | 5,020 | 105,600 |
| 2016/12/16 | 5,030 | 5,050 | 4,970 | 5,000 | 108,000 |
| 2016/12/15 | 4,940 | 5,020 | 4,935 | 4,990 | 206,100 |
| 2016/12/14 | 4,930 | 4,930 | 4,900 | 4,910 | 128,600 |
| 2016/12/13 | 4,865 | 4,900 | 4,835 | 4,895 | 218,800 |
| 2016/12/12 | 4,820 | 4,840 | 4,760 | 4,825 | 273,400 |
| 2016/12/09 | 4,780 | 4,865 | 4,775 | 4,820 | 279,900 |
| 2016/12/08 | 4,970 | 4,970 | 4,870 | 4,890 | 144,600 |
| 2016/12/07 | 4,975 | 4,975 | 4,880 | 4,900 | 93,600 |
| 2016/12/06 | 5,000 | 5,000 | 4,915 | 4,920 | 101,300 |
| 2016/12/05 | 4,945 | 4,975 | 4,885 | 4,945 | 95,700 |
| 2016/12/02 | 5,020 | 5,140 | 5,000 | 5,010 | 167,200 |
| 2016/12/01 | 5,050 | 5,050 | 4,960 | 4,980 | 143,800 |
| 2016/11/30 | 5,000 | 5,030 | 4,980 | 5,010 | 92,000 |
| 2016/11/29 | 5,000 | 5,030 | 4,960 | 4,975 | 51,200 |
| 2016/11/28 | 4,955 | 5,020 | 4,925 | 5,010 | 110,300 |
| 2016/11/25 | 5,020 | 5,050 | 4,975 | 5,000 | 117,400 |
| 2016/11/24 | 5,000 | 5,030 | 4,955 | 5,000 | 109,700 |
| 2016/11/22 | 4,855 | 4,905 | 4,815 | 4,900 | 108,500 |
| 2016/11/21 | 4,765 | 4,860 | 4,765 | 4,855 | 162,600 |
| 2016/11/18 | 4,680 | 4,720 | 4,635 | 4,710 | 167,900 |
| 2016/11/17 | 4,740 | 4,780 | 4,665 | 4,695 | 116,500 |
| 2016/11/16 | 4,740 | 4,760 | 4,695 | 4,745 | 78,000 |
| 2016/11/15 | 4,680 | 4,725 | 4,635 | 4,710 | 164,200 |
| 2016/11/14 | 4,745 | 4,760 | 4,700 | 4,720 | 126,900 |
| 2016/11/11 | 4,885 | 4,885 | 4,620 | 4,655 | 243,500 |
| 2016/11/10 | 4,880 | 4,880 | 4,740 | 4,860 | 153,400 |
| 2016/11/09 | 4,815 | 4,840 | 4,560 | 4,630 | 145,900 |
| 2016/11/08 | 4,840 | 4,840 | 4,705 | 4,745 | 136,800 |
| 2016/11/07 | 4,845 | 4,870 | 4,780 | 4,810 | 141,600 |
| 2016/11/04 | 4,780 | 4,810 | 4,725 | 4,785 | 183,000 |
| 2016/11/02 | 4,855 | 4,875 | 4,815 | 4,850 | 130,300 |
| 2016/11/01 | 4,835 | 4,900 | 4,810 | 4,895 | 121,800 |
| 2016/10/31 | 4,900 | 4,920 | 4,835 | 4,860 | 128,400 |
| 2016/10/28 | 4,930 | 4,950 | 4,870 | 4,905 | 152,400 |
| 2016/10/27 | 4,895 | 4,940 | 4,875 | 4,895 | 114,800 |
| 2016/10/26 | 4,855 | 4,920 | 4,800 | 4,895 | 146,600 |
| 2016/10/25 | 4,800 | 4,875 | 4,790 | 4,845 | 163,100 |
| 2016/10/24 | 4,750 | 4,820 | 4,730 | 4,800 | 179,800 |
| 2016/10/21 | 4,795 | 4,820 | 4,775 | 4,790 | 135,200 |
| 2016/10/20 | 4,745 | 4,825 | 4,710 | 4,795 | 206,300 |
| 2016/10/19 | 4,760 | 4,865 | 4,740 | 4,815 | 335,900 |
| 2016/10/18 | 4,570 | 4,715 | 4,560 | 4,660 | 199,500 |
| 2016/10/17 | 4,465 | 4,635 | 4,445 | 4,590 | 305,700 |
| 2016/10/14 | 4,440 | 4,505 | 4,440 | 4,470 | 163,300 |
| 2016/10/13 | 4,525 | 4,530 | 4,440 | 4,475 | 333,400 |
| 2016/10/12 | 4,600 | 4,650 | 4,450 | 4,455 | 579,600 |
| 2016/10/11 | 4,245 | 4,330 | 4,175 | 4,290 | 294,900 |
| 2016/10/07 | 4,390 | 4,390 | 4,295 | 4,315 | 133,200 |
| 2016/10/06 | 4,395 | 4,420 | 4,360 | 4,395 | 175,500 |
| 2016/10/05 | 4,450 | 4,480 | 4,420 | 4,435 | 141,300 |
| 2016/10/04 | 4,430 | 4,505 | 4,410 | 4,450 | 125,000 |
| 2016/10/03 | 4,410 | 4,515 | 4,355 | 4,490 | 184,800 |
| 2016/09/30 | 4,380 | 4,410 | 4,330 | 4,335 | 280,800 |
| 2016/09/29 | 4,455 | 4,485 | 4,410 | 4,450 | 98,300 |
| 2016/09/28 | 4,470 | 4,535 | 4,445 | 4,465 | 177,500 |
| 2016/09/27 | 4,410 | 4,525 | 4,385 | 4,525 | 131,200 |
| 2016/09/26 | 4,430 | 4,470 | 4,415 | 4,425 | 105,500 |
| 2016/09/23 | 4,395 | 4,440 | 4,350 | 4,430 | 106,000 |
| 2016/09/21 | 4,210 | 4,400 | 4,210 | 4,395 | 171,500 |
| 2016/09/20 | 4,345 | 4,355 | 4,235 | 4,260 | 250,000 |
| 2016/09/16 | 4,255 | 4,400 | 4,225 | 4,380 | 214,300 |
| 2016/09/15 | 4,280 | 4,285 | 4,210 | 4,230 | 100,000 |
| 2016/09/14 | 4,220 | 4,285 | 4,205 | 4,255 | 114,400 |
| 2016/09/13 | 4,260 | 4,365 | 4,240 | 4,285 | 151,700 |
| 2016/09/12 | 4,215 | 4,265 | 4,180 | 4,220 | 154,500 |
| 2016/09/09 | 4,295 | 4,410 | 4,295 | 4,325 | 274,100 |
| 2016/09/08 | 4,270 | 4,305 | 4,215 | 4,295 | 126,600 |
| 2016/09/07 | 4,165 | 4,415 | 4,165 | 4,265 | 323,900 |
| 2016/09/06 | 4,070 | 4,200 | 4,040 | 4,165 | 214,200 |
| 2016/09/05 | 4,040 | 4,085 | 4,035 | 4,050 | 123,800 |
| 2016/09/02 | 3,940 | 4,015 | 3,935 | 3,980 | 283,400 |
| 2016/09/01 | 3,990 | 4,005 | 3,890 | 3,940 | 318,600 |
| 2016/08/31 | 4,025 | 4,075 | 3,990 | 4,060 | 140,500 |
| 2016/08/30 | 4,120 | 4,135 | 3,995 | 4,025 | 206,400 |
| 2016/08/29 | 4,185 | 4,220 | 4,100 | 4,125 | 126,600 |
| 2016/08/26 | 4,250 | 4,250 | 4,145 | 4,165 | 295,100 |
| 2016/08/25 | 4,265 | 4,285 | 4,220 | 4,275 | 106,400 |
| 2016/08/24 | 4,320 | 4,340 | 4,255 | 4,270 | 96,100 |
| 2016/08/23 | 4,285 | 4,320 | 4,255 | 4,285 | 126,000 |
| 2016/08/22 | 4,165 | 4,300 | 4,165 | 4,280 | 146,900 |
| 2016/08/19 | 4,210 | 4,210 | 4,095 | 4,140 | 164,200 |
| 2016/08/18 | 4,230 | 4,270 | 4,160 | 4,175 | 101,500 |
| 2016/08/17 | 4,240 | 4,255 | 4,210 | 4,250 | 95,600 |
| 2016/08/16 | 4,355 | 4,380 | 4,240 | 4,265 | 127,400 |
| 2016/08/15 | 4,405 | 4,465 | 4,350 | 4,360 | 125,300 |
| 2016/08/12 | 4,345 | 4,395 | 4,270 | 4,390 | 195,500 |
| 2016/08/10 | 4,350 | 4,415 | 4,335 | 4,340 | 115,200 |
| 2016/08/09 | 4,300 | 4,405 | 4,260 | 4,395 | 132,100 |
| 2016/08/08 | 4,350 | 4,355 | 4,265 | 4,315 | 134,200 |
| 2016/08/05 | 4,260 | 4,300 | 4,135 | 4,200 | 148,600 |
| 2016/08/04 | 4,335 | 4,375 | 4,215 | 4,270 | 209,000 |
| 2016/08/03 | 4,260 | 4,330 | 4,235 | 4,280 | 143,700 |
| 2016/08/02 | 4,380 | 4,435 | 4,355 | 4,370 | 124,600 |
| 2016/08/01 | 4,405 | 4,450 | 4,380 | 4,420 | 189,000 |
| 2016/07/29 | 4,395 | 4,475 | 4,380 | 4,475 | 302,900 |
| 2016/07/28 | 4,490 | 4,505 | 4,380 | 4,425 | 292,600 |
| 2016/07/27 | 4,575 | 4,635 | 4,505 | 4,540 | 236,900 |
| 2016/07/26 | 4,600 | 4,660 | 4,565 | 4,585 | 342,100 |
| 2016/07/25 | 4,510 | 4,660 | 4,505 | 4,615 | 384,600 |
| 2016/07/22 | 4,400 | 4,500 | 4,395 | 4,440 | 222,600 |
| 2016/07/21 | 4,465 | 4,545 | 4,405 | 4,465 | 315,100 |
| 2016/07/20 | 4,365 | 4,520 | 4,365 | 4,455 | 279,300 |
| 2016/07/19 | 4,275 | 4,410 | 4,255 | 4,385 | 302,800 |
| 2016/07/15 | 4,215 | 4,300 | 4,170 | 4,170 | 236,300 |
| 2016/07/14 | 4,135 | 4,165 | 4,080 | 4,145 | 222,800 |
| 2016/07/13 | 4,170 | 4,190 | 4,015 | 4,020 | 230,500 |
| 2016/07/12 | 3,940 | 4,280 | 3,940 | 4,150 | 682,500 |
| 2016/07/11 | 3,805 | 3,925 | 3,795 | 3,905 | 171,200 |
| 2016/07/08 | 3,945 | 3,950 | 3,810 | 3,810 | 134,500 |
| 2016/07/07 | 4,030 | 4,035 | 3,945 | 3,960 | 128,200 |
| 2016/07/06 | 3,950 | 4,035 | 3,915 | 4,030 | 122,200 |
| 2016/07/05 | 3,990 | 4,035 | 3,990 | 4,015 | 79,500 |
| 2016/07/04 | 3,975 | 4,035 | 3,950 | 4,025 | 118,900 |
| 2016/07/01 | 4,005 | 4,025 | 3,975 | 3,980 | 102,600 |
| 2016/06/30 | 4,010 | 4,035 | 3,960 | 3,975 | 188,300 |
| 2016/06/29 | 4,075 | 4,095 | 3,990 | 4,015 | 153,900 |
| 2016/06/28 | 3,905 | 4,090 | 3,895 | 4,065 | 220,300 |
| 2016/06/27 | 3,830 | 3,970 | 3,830 | 3,950 | 175,400 |
| 2016/06/24 | 4,010 | 4,035 | 3,720 | 3,780 | 198,000 |
| 2016/06/23 | 3,995 | 4,025 | 3,980 | 3,995 | 83,400 |
| 2016/06/22 | 4,045 | 4,055 | 3,975 | 4,030 | 180,400 |
| 2016/06/21 | 4,010 | 4,105 | 3,975 | 4,090 | 146,300 |
| 2016/06/20 | 4,050 | 4,115 | 4,025 | 4,080 | 185,400 |
| 2016/06/17 | 4,040 | 4,095 | 3,955 | 3,970 | 230,500 |
| 2016/06/16 | 4,190 | 4,190 | 4,030 | 4,040 | 168,400 |
| 2016/06/15 | 4,170 | 4,255 | 4,165 | 4,215 | 212,300 |
| 2016/06/14 | 4,190 | 4,195 | 4,085 | 4,150 | 207,000 |
| 2016/06/13 | 4,245 | 4,290 | 4,220 | 4,260 | 254,400 |
| 2016/06/10 | 4,340 | 4,340 | 4,220 | 4,235 | 231,800 |
| 2016/06/09 | 4,230 | 4,285 | 4,190 | 4,200 | 106,500 |
| 2016/06/08 | 4,185 | 4,235 | 4,130 | 4,235 | 178,000 |
| 2016/06/07 | 4,165 | 4,175 | 4,120 | 4,175 | 181,400 |
| 2016/06/06 | 4,105 | 4,165 | 4,080 | 4,165 | 170,100 |
| 2016/06/03 | 4,080 | 4,150 | 4,040 | 4,130 | 245,900 |
| 2016/06/02 | 4,150 | 4,180 | 4,080 | 4,090 | 202,200 |
| 2016/06/01 | 4,245 | 4,265 | 4,160 | 4,180 | 237,300 |
| 2016/05/31 | 4,190 | 4,265 | 4,170 | 4,265 | 237,700 |
| 2016/05/30 | 4,250 | 4,290 | 4,180 | 4,215 | 180,700 |
| 2016/05/27 | 4,315 | 4,340 | 4,255 | 4,270 | 138,700 |
| 2016/05/26 | 4,330 | 4,365 | 4,295 | 4,315 | 146,700 |
| 2016/05/25 | 4,425 | 4,440 | 4,290 | 4,305 | 240,500 |
| 2016/05/24 | 4,335 | 4,445 | 4,320 | 4,410 | 279,400 |
| 2016/05/23 | 4,380 | 4,380 | 4,300 | 4,335 | 134,200 |
| 2016/05/20 | 4,275 | 4,385 | 4,275 | 4,385 | 219,400 |
| 2016/05/19 | 4,305 | 4,320 | 4,245 | 4,275 | 220,900 |
| 2016/05/18 | 4,340 | 4,380 | 4,275 | 4,315 | 154,300 |
| 2016/05/17 | 4,345 | 4,380 | 4,315 | 4,355 | 156,500 |
| 2016/05/16 | 4,390 | 4,420 | 4,300 | 4,315 | 170,600 |
| 2016/05/13 | 4,360 | 4,415 | 4,335 | 4,380 | 154,100 |
| 2016/05/12 | 4,275 | 4,370 | 4,275 | 4,340 | 185,300 |
| 2016/05/11 | 4,355 | 4,415 | 4,325 | 4,340 | 156,200 |
| 2016/05/10 | 4,205 | 4,330 | 4,205 | 4,330 | 168,300 |
| 2016/05/09 | 4,175 | 4,260 | 4,170 | 4,235 | 185,400 |
| 2016/05/06 | 4,130 | 4,180 | 4,075 | 4,135 | 182,700 |
| 2016/05/02 | 4,165 | 4,205 | 4,110 | 4,125 | 174,400 |
| 2016/04/28 | 4,350 | 4,440 | 4,280 | 4,290 | 186,400 |
| 2016/04/27 | 4,335 | 4,400 | 4,285 | 4,295 | 212,200 |
| 2016/04/26 | 4,425 | 4,460 | 4,360 | 4,405 | 103,400 |
| 2016/04/25 | 4,465 | 4,475 | 4,400 | 4,425 | 274,200 |
| 2016/04/22 | 4,500 | 4,520 | 4,325 | 4,395 | 378,300 |
| 2016/04/21 | 4,595 | 4,620 | 4,525 | 4,545 | 196,700 |
| 2016/04/20 | 4,515 | 4,535 | 4,470 | 4,510 | 267,100 |
| 2016/04/19 | 4,555 | 4,575 | 4,515 | 4,535 | 124,500 |
| 2016/04/18 | 4,340 | 4,450 | 4,300 | 4,420 | 309,600 |
| 2016/04/15 | 4,530 | 4,600 | 4,495 | 4,525 | 248,900 |
| 2016/04/14 | 4,530 | 4,585 | 4,470 | 4,545 | 531,000 |
| 2016/04/13 | 4,405 | 4,515 | 4,365 | 4,455 | 618,500 |
| 2016/04/12 | 4,635 | 4,735 | 4,565 | 4,615 | 242,500 |
| 2016/04/11 | 4,760 | 4,775 | 4,650 | 4,705 | 121,000 |
| 2016/04/08 | 4,630 | 4,815 | 4,600 | 4,755 | 181,400 |
| 2016/04/07 | 4,655 | 4,745 | 4,625 | 4,685 | 157,600 |
| 2016/04/06 | 4,670 | 4,715 | 4,595 | 4,705 | 162,100 |
| 2016/04/05 | 4,750 | 4,795 | 4,690 | 4,695 | 103,300 |
| 2016/04/04 | 4,765 | 4,855 | 4,745 | 4,795 | 141,900 |
| 2016/04/01 | 4,870 | 4,900 | 4,725 | 4,750 | 150,200 |
| 2016/03/31 | 4,970 | 4,990 | 4,855 | 4,855 | 155,900 |
| 2016/03/30 | 5,000 | 5,080 | 4,965 | 4,990 | 118,400 |
| 2016/03/29 | 4,940 | 5,070 | 4,865 | 5,050 | 140,600 |
| 2016/03/28 | 4,855 | 4,940 | 4,835 | 4,920 | 125,200 |
| 2016/03/25 | 4,775 | 4,850 | 4,760 | 4,835 | 126,000 |
| 2016/03/24 | 4,810 | 4,865 | 4,790 | 4,790 | 116,300 |
| 2016/03/23 | 4,805 | 4,865 | 4,795 | 4,810 | 137,000 |
| 2016/03/22 | 4,860 | 4,900 | 4,810 | 4,850 | 197,300 |
| 2016/03/18 | 4,780 | 4,815 | 4,660 | 4,790 | 206,000 |
| 2016/03/17 | 4,810 | 4,840 | 4,750 | 4,795 | 130,900 |
| 2016/03/16 | 4,745 | 4,855 | 4,745 | 4,805 | 102,100 |
| 2016/03/15 | 4,785 | 4,875 | 4,735 | 4,825 | 165,900 |
| 2016/03/14 | 4,715 | 4,795 | 4,690 | 4,785 | 191,300 |
| 2016/03/11 | 4,620 | 4,665 | 4,545 | 4,640 | 224,900 |
| 2016/03/10 | 4,570 | 4,680 | 4,570 | 4,665 | 102,200 |
| 2016/03/09 | 4,550 | 4,615 | 4,520 | 4,555 | 197,000 |
| 2016/03/08 | 4,500 | 4,605 | 4,480 | 4,580 | 212,100 |
| 2016/03/07 | 4,585 | 4,585 | 4,475 | 4,500 | 124,700 |
| 2016/03/04 | 4,515 | 4,615 | 4,465 | 4,585 | 253,200 |
| 2016/03/03 | 4,395 | 4,540 | 4,375 | 4,490 | 181,300 |
| 2016/03/02 | 4,340 | 4,455 | 4,315 | 4,395 | 138,800 |
| 2016/03/01 | 4,315 | 4,325 | 4,215 | 4,270 | 119,700 |
| 2016/02/29 | 4,395 | 4,395 | 4,240 | 4,250 | 137,200 |
| 2016/02/26 | 4,305 | 4,385 | 4,285 | 4,325 | 129,600 |
| 2016/02/25 | 4,325 | 4,355 | 4,230 | 4,270 | 195,900 |
| 2016/02/24 | 4,295 | 4,420 | 4,285 | 4,325 | 285,600 |
| 2016/02/23 | 4,325 | 4,345 | 4,220 | 4,270 | 175,100 |
| 2016/02/22 | 4,215 | 4,385 | 4,200 | 4,325 | 125,000 |
| 2016/02/19 | 4,270 | 4,295 | 4,195 | 4,285 | 111,300 |
| 2016/02/18 | 4,340 | 4,370 | 4,290 | 4,320 | 135,600 |
| 2016/02/17 | 4,295 | 4,350 | 4,190 | 4,265 | 186,100 |
| 2016/02/16 | 4,315 | 4,415 | 4,255 | 4,315 | 146,100 |
| 2016/02/15 | 4,285 | 4,355 | 4,185 | 4,315 | 188,000 |
| 2016/02/12 | 4,150 | 4,235 | 4,045 | 4,090 | 382,600 |
| 2016/02/10 | 4,385 | 4,420 | 4,135 | 4,225 | 218,500 |
| 2016/02/09 | 4,395 | 4,475 | 4,395 | 4,405 | 238,800 |
| 2016/02/08 | 4,380 | 4,655 | 4,350 | 4,605 | 261,100 |
| 2016/02/05 | 4,430 | 4,480 | 4,355 | 4,450 | 273,000 |
| 2016/02/04 | 4,605 | 4,615 | 4,475 | 4,500 | 184,000 |
| 2016/02/03 | 4,775 | 4,810 | 4,640 | 4,675 | 280,500 |
| 2016/02/02 | 4,730 | 4,850 | 4,720 | 4,805 | 279,700 |
| 2016/02/01 | 4,690 | 4,805 | 4,685 | 4,800 | 130,500 |
| 2016/01/29 | 4,570 | 4,655 | 4,480 | 4,645 | 302,200 |
| 2016/01/28 | 4,420 | 4,675 | 4,420 | 4,630 | 415,000 |
| 2016/01/27 | 4,345 | 4,445 | 4,345 | 4,400 | 318,700 |
| 2016/01/26 | 4,285 | 4,350 | 4,245 | 4,250 | 193,500 |
| 2016/01/25 | 4,245 | 4,340 | 4,200 | 4,335 | 309,000 |
| 2016/01/22 | 4,000 | 4,165 | 3,960 | 4,140 | 250,300 |
| 2016/01/21 | 4,000 | 4,090 | 3,860 | 3,865 | 297,500 |
| 2016/01/20 | 4,045 | 4,055 | 3,980 | 3,985 | 211,500 |
| 2016/01/19 | 4,015 | 4,105 | 4,015 | 4,065 | 208,900 |
| 2016/01/18 | 4,015 | 4,050 | 3,980 | 4,025 | 144,100 |
| 2016/01/15 | 4,150 | 4,235 | 4,085 | 4,120 | 152,800 |
| 2016/01/14 | 4,150 | 4,150 | 4,025 | 4,090 | 151,500 |
| 2016/01/13 | 4,190 | 4,240 | 4,140 | 4,220 | 189,100 |
| 2016/01/12 | 4,250 | 4,310 | 4,145 | 4,155 | 234,500 |
| 2016/01/08 | 4,400 | 4,445 | 4,215 | 4,350 | 338,300 |
| 2016/01/07 | 4,470 | 4,570 | 4,460 | 4,470 | 196,700 |
| 2016/01/06 | 4,545 | 4,585 | 4,425 | 4,475 | 158,600 |
| 2016/01/05 | 4,535 | 4,585 | 4,480 | 4,535 | 157,500 |
| 2016/01/04 | 4,710 | 4,785 | 4,510 | 4,535 | 187,100 |