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 |
|---|---|---|---|---|---|
| 2018/12/28 | 5,240 | 5,260 | 5,050 | 5,110 | 95,600 |
| 2018/12/27 | 5,110 | 5,320 | 5,100 | 5,280 | 157,800 |
| 2018/12/26 | 4,900 | 5,110 | 4,900 | 4,985 | 107,000 |
| 2018/12/25 | 5,000 | 5,050 | 4,835 | 4,880 | 126,400 |
| 2018/12/21 | 5,190 | 5,200 | 5,020 | 5,100 | 273,400 |
| 2018/12/20 | 5,510 | 5,550 | 5,200 | 5,280 | 329,500 |
| 2018/12/19 | 5,570 | 5,640 | 5,530 | 5,570 | 77,100 |
| 2018/12/18 | 5,760 | 5,790 | 5,590 | 5,620 | 112,100 |
| 2018/12/17 | 5,800 | 5,840 | 5,740 | 5,800 | 133,200 |
| 2018/12/14 | 5,850 | 5,850 | 5,680 | 5,730 | 149,800 |
| 2018/12/13 | 5,880 | 5,920 | 5,850 | 5,860 | 119,700 |
| 2018/12/12 | 5,840 | 5,870 | 5,740 | 5,830 | 195,900 |
| 2018/12/11 | 5,880 | 5,930 | 5,830 | 5,830 | 101,300 |
| 2018/12/10 | 5,950 | 5,980 | 5,860 | 5,880 | 121,700 |
| 2018/12/07 | 5,850 | 6,060 | 5,850 | 6,050 | 120,300 |
| 2018/12/06 | 6,010 | 6,050 | 5,840 | 5,870 | 151,100 |
| 2018/12/05 | 6,060 | 6,100 | 5,910 | 6,040 | 199,600 |
| 2018/12/04 | 6,340 | 6,380 | 6,000 | 6,120 | 311,200 |
| 2018/12/03 | 6,480 | 6,490 | 6,380 | 6,440 | 96,400 |
| 2018/11/30 | 6,360 | 6,460 | 6,310 | 6,430 | 179,900 |
| 2018/11/29 | 6,470 | 6,490 | 6,350 | 6,360 | 140,000 |
| 2018/11/28 | 6,370 | 6,450 | 6,320 | 6,410 | 123,400 |
| 2018/11/27 | 6,420 | 6,460 | 6,280 | 6,320 | 150,600 |
| 2018/11/26 | 6,500 | 6,510 | 6,360 | 6,400 | 185,000 |
| 2018/11/22 | 6,500 | 6,600 | 6,420 | 6,460 | 161,000 |
| 2018/11/21 | 6,500 | 6,660 | 6,500 | 6,510 | 169,200 |
| 2018/11/20 | 6,450 | 6,640 | 6,420 | 6,580 | 138,900 |
| 2018/11/19 | 6,540 | 6,600 | 6,500 | 6,530 | 133,900 |
| 2018/11/16 | 6,460 | 6,510 | 6,340 | 6,490 | 145,700 |
| 2018/11/15 | 6,350 | 6,550 | 6,320 | 6,470 | 141,400 |
| 2018/11/14 | 6,430 | 6,430 | 6,230 | 6,350 | 161,400 |
| 2018/11/13 | 6,380 | 6,430 | 6,260 | 6,410 | 152,400 |
| 2018/11/12 | 6,430 | 6,540 | 6,400 | 6,470 | 99,200 |
| 2018/11/09 | 6,410 | 6,510 | 6,410 | 6,440 | 126,600 |
| 2018/11/08 | 6,360 | 6,510 | 6,350 | 6,500 | 98,300 |
| 2018/11/07 | 6,350 | 6,400 | 6,270 | 6,280 | 115,400 |
| 2018/11/06 | 6,250 | 6,400 | 6,210 | 6,350 | 181,700 |
| 2018/11/05 | 6,160 | 6,250 | 6,150 | 6,200 | 137,500 |
| 2018/11/02 | 6,110 | 6,190 | 6,080 | 6,190 | 116,700 |
| 2018/11/01 | 6,150 | 6,200 | 6,080 | 6,100 | 121,500 |
| 2018/10/31 | 6,110 | 6,150 | 5,990 | 6,140 | 154,600 |
| 2018/10/30 | 5,920 | 6,100 | 5,910 | 6,030 | 655,300 |
| 2018/10/29 | 5,930 | 6,070 | 5,890 | 5,920 | 215,800 |
| 2018/10/26 | 5,930 | 6,020 | 5,810 | 5,850 | 238,300 |
| 2018/10/25 | 5,960 | 6,060 | 5,880 | 5,950 | 383,700 |
| 2018/10/24 | 5,800 | 5,920 | 5,780 | 5,910 | 309,000 |
| 2018/10/23 | 5,960 | 5,970 | 5,760 | 5,780 | 215,000 |
| 2018/10/22 | 6,030 | 6,030 | 5,880 | 5,990 | 288,100 |
| 2018/10/19 | 6,190 | 6,190 | 6,030 | 6,090 | 277,700 |
| 2018/10/18 | 6,320 | 6,400 | 6,250 | 6,290 | 313,800 |
| 2018/10/17 | 6,150 | 6,250 | 6,140 | 6,250 | 205,300 |
| 2018/10/16 | 6,110 | 6,140 | 6,020 | 6,050 | 230,800 |
| 2018/10/15 | 6,310 | 6,340 | 6,120 | 6,140 | 218,700 |
| 2018/10/12 | 6,470 | 6,510 | 6,270 | 6,310 | 309,400 |
| 2018/10/11 | 6,460 | 6,640 | 6,390 | 6,510 | 494,000 |
| 2018/10/10 | 6,610 | 6,670 | 6,450 | 6,550 | 631,800 |
| 2018/10/09 | 7,010 | 7,080 | 6,850 | 6,910 | 283,800 |
| 2018/10/05 | 7,060 | 7,120 | 7,020 | 7,040 | 191,900 |
| 2018/10/04 | 7,150 | 7,180 | 7,060 | 7,100 | 225,900 |
| 2018/10/03 | 7,170 | 7,280 | 7,030 | 7,120 | 273,900 |
| 2018/10/02 | 7,310 | 7,380 | 7,210 | 7,270 | 275,400 |
| 2018/10/01 | 7,450 | 7,460 | 7,280 | 7,410 | 217,900 |
| 2018/09/28 | 7,470 | 7,640 | 7,450 | 7,550 | 143,500 |
| 2018/09/27 | 7,730 | 7,840 | 7,510 | 7,510 | 213,400 |
| 2018/09/26 | 7,630 | 7,810 | 7,610 | 7,800 | 105,700 |
| 2018/09/25 | 7,560 | 7,640 | 7,520 | 7,610 | 139,200 |
| 2018/09/21 | 7,420 | 7,540 | 7,400 | 7,520 | 178,500 |
| 2018/09/20 | 7,590 | 7,590 | 7,430 | 7,480 | 126,100 |
| 2018/09/19 | 7,420 | 7,540 | 7,420 | 7,510 | 125,100 |
| 2018/09/18 | 7,150 | 7,360 | 7,140 | 7,340 | 84,700 |
| 2018/09/14 | 7,110 | 7,200 | 7,090 | 7,150 | 117,700 |
| 2018/09/13 | 6,950 | 7,070 | 6,940 | 7,060 | 143,100 |
| 2018/09/12 | 7,010 | 7,080 | 6,970 | 7,020 | 159,400 |
| 2018/09/11 | 6,940 | 7,120 | 6,930 | 7,080 | 109,600 |
| 2018/09/10 | 7,050 | 7,110 | 6,950 | 6,970 | 135,200 |
| 2018/09/07 | 6,770 | 7,030 | 6,770 | 7,000 | 174,100 |
| 2018/09/06 | 6,780 | 6,810 | 6,700 | 6,770 | 90,600 |
| 2018/09/05 | 6,820 | 6,850 | 6,760 | 6,820 | 69,900 |
| 2018/09/04 | 6,790 | 6,810 | 6,740 | 6,810 | 56,900 |
| 2018/09/03 | 6,690 | 6,820 | 6,690 | 6,760 | 119,900 |
| 2018/08/31 | 6,640 | 6,710 | 6,620 | 6,650 | 55,800 |
| 2018/08/30 | 6,640 | 6,670 | 6,590 | 6,630 | 97,300 |
| 2018/08/29 | 6,660 | 6,720 | 6,610 | 6,620 | 90,000 |
| 2018/08/28 | 6,660 | 6,720 | 6,600 | 6,710 | 286,200 |
| 2018/08/27 | 6,680 | 6,780 | 6,600 | 6,750 | 111,600 |
| 2018/08/24 | 6,610 | 6,670 | 6,610 | 6,670 | 52,300 |
| 2018/08/23 | 6,450 | 6,560 | 6,420 | 6,540 | 81,200 |
| 2018/08/22 | 6,320 | 6,460 | 6,290 | 6,450 | 119,400 |
| 2018/08/21 | 6,330 | 6,460 | 6,280 | 6,410 | 97,500 |
| 2018/08/20 | 6,620 | 6,640 | 6,310 | 6,330 | 241,100 |
| 2018/08/17 | 6,640 | 6,700 | 6,610 | 6,650 | 53,700 |
| 2018/08/16 | 6,640 | 6,660 | 6,570 | 6,600 | 77,000 |
| 2018/08/15 | 6,870 | 6,900 | 6,720 | 6,740 | 76,200 |
| 2018/08/14 | 6,680 | 6,830 | 6,660 | 6,810 | 131,000 |
| 2018/08/13 | 6,720 | 6,730 | 6,570 | 6,650 | 122,900 |
| 2018/08/10 | 6,770 | 6,830 | 6,700 | 6,760 | 143,800 |
| 2018/08/09 | 6,750 | 6,830 | 6,740 | 6,770 | 75,900 |
| 2018/08/08 | 6,680 | 6,820 | 6,670 | 6,750 | 80,500 |
| 2018/08/07 | 6,680 | 6,710 | 6,630 | 6,670 | 69,700 |
| 2018/08/06 | 6,710 | 6,760 | 6,640 | 6,680 | 89,600 |
| 2018/08/03 | 6,730 | 6,770 | 6,670 | 6,680 | 48,100 |
| 2018/08/02 | 6,780 | 6,850 | 6,700 | 6,710 | 70,800 |
| 2018/08/01 | 6,790 | 6,850 | 6,770 | 6,800 | 115,000 |
| 2018/07/31 | 6,780 | 6,790 | 6,650 | 6,740 | 123,400 |
| 2018/07/30 | 6,840 | 6,890 | 6,780 | 6,880 | 105,300 |
| 2018/07/27 | 6,870 | 6,940 | 6,840 | 6,890 | 109,600 |
| 2018/07/26 | 6,830 | 6,890 | 6,790 | 6,860 | 88,800 |
| 2018/07/25 | 6,810 | 6,830 | 6,750 | 6,810 | 108,000 |
| 2018/07/24 | 6,790 | 6,910 | 6,780 | 6,820 | 133,100 |
| 2018/07/23 | 6,720 | 6,850 | 6,720 | 6,780 | 136,200 |
| 2018/07/20 | 6,670 | 6,780 | 6,650 | 6,770 | 106,800 |
| 2018/07/19 | 6,750 | 6,760 | 6,640 | 6,650 | 79,000 |
| 2018/07/18 | 6,810 | 6,840 | 6,740 | 6,780 | 98,600 |
| 2018/07/17 | 6,590 | 6,800 | 6,570 | 6,780 | 144,100 |
| 2018/07/13 | 6,460 | 6,640 | 6,460 | 6,560 | 298,600 |
| 2018/07/12 | 6,530 | 6,560 | 6,240 | 6,410 | 464,500 |
| 2018/07/11 | 6,400 | 6,550 | 6,250 | 6,330 | 469,400 |
| 2018/07/10 | 6,400 | 6,500 | 6,350 | 6,480 | 199,800 |
| 2018/07/09 | 6,450 | 6,490 | 6,290 | 6,370 | 398,900 |
| 2018/07/06 | 6,640 | 6,670 | 6,500 | 6,530 | 177,400 |
| 2018/07/05 | 6,700 | 6,770 | 6,550 | 6,600 | 202,800 |
| 2018/07/04 | 6,450 | 6,700 | 6,430 | 6,690 | 155,200 |
| 2018/07/03 | 6,570 | 6,650 | 6,390 | 6,460 | 210,600 |
| 2018/07/02 | 6,800 | 6,840 | 6,510 | 6,530 | 280,800 |
| 2018/06/29 | 6,890 | 6,890 | 6,780 | 6,850 | 197,100 |
| 2018/06/28 | 7,080 | 7,140 | 6,780 | 6,890 | 299,400 |
| 2018/06/27 | 6,960 | 7,170 | 6,950 | 7,130 | 149,300 |
| 2018/06/26 | 6,990 | 7,040 | 6,930 | 6,980 | 175,100 |
| 2018/06/25 | 7,090 | 7,110 | 6,940 | 6,980 | 131,000 |
| 2018/06/22 | 7,030 | 7,160 | 7,030 | 7,140 | 115,200 |
| 2018/06/21 | 7,040 | 7,120 | 7,010 | 7,080 | 165,500 |
| 2018/06/20 | 6,940 | 7,040 | 6,900 | 6,970 | 125,200 |
| 2018/06/19 | 7,090 | 7,110 | 6,930 | 6,930 | 142,700 |
| 2018/06/18 | 7,150 | 7,220 | 7,070 | 7,120 | 167,500 |
| 2018/06/15 | 7,020 | 7,110 | 6,970 | 7,070 | 180,200 |
| 2018/06/14 | 6,990 | 7,010 | 6,880 | 6,890 | 88,100 |
| 2018/06/13 | 7,090 | 7,140 | 7,010 | 7,020 | 86,600 |
| 2018/06/12 | 6,980 | 7,070 | 6,930 | 7,060 | 95,300 |
| 2018/06/11 | 6,920 | 6,980 | 6,860 | 6,940 | 72,700 |
| 2018/06/08 | 6,930 | 6,990 | 6,890 | 6,900 | 123,300 |
| 2018/06/07 | 6,940 | 6,950 | 6,900 | 6,920 | 60,200 |
| 2018/06/06 | 6,980 | 7,000 | 6,880 | 6,940 | 77,200 |
| 2018/06/05 | 6,910 | 6,970 | 6,880 | 6,940 | 72,100 |
| 2018/06/04 | 6,880 | 6,920 | 6,810 | 6,840 | 83,300 |
| 2018/06/01 | 6,770 | 6,900 | 6,750 | 6,780 | 118,700 |
| 2018/05/31 | 6,810 | 6,850 | 6,740 | 6,750 | 114,200 |
| 2018/05/30 | 6,700 | 6,800 | 6,700 | 6,770 | 98,600 |
| 2018/05/29 | 6,770 | 6,780 | 6,690 | 6,760 | 87,700 |
| 2018/05/28 | 6,910 | 6,930 | 6,690 | 6,790 | 135,500 |
| 2018/05/25 | 6,890 | 6,940 | 6,860 | 6,890 | 82,800 |
| 2018/05/24 | 6,880 | 7,030 | 6,860 | 6,890 | 132,200 |
| 2018/05/23 | 6,780 | 6,910 | 6,780 | 6,840 | 64,000 |
| 2018/05/22 | 6,810 | 6,900 | 6,770 | 6,810 | 102,900 |
| 2018/05/21 | 6,940 | 6,980 | 6,860 | 6,870 | 111,000 |
| 2018/05/18 | 6,990 | 6,990 | 6,890 | 6,950 | 102,700 |
| 2018/05/17 | 7,060 | 7,060 | 6,960 | 6,980 | 74,200 |
| 2018/05/16 | 7,050 | 7,150 | 7,000 | 7,020 | 72,500 |
| 2018/05/15 | 7,100 | 7,180 | 7,050 | 7,090 | 108,200 |
| 2018/05/14 | 6,950 | 7,080 | 6,930 | 7,050 | 98,000 |
| 2018/05/11 | 6,900 | 6,990 | 6,840 | 6,880 | 146,500 |
| 2018/05/10 | 6,980 | 6,980 | 6,850 | 6,900 | 100,800 |
| 2018/05/09 | 7,100 | 7,110 | 6,980 | 6,990 | 108,900 |
| 2018/05/08 | 7,080 | 7,170 | 7,010 | 7,060 | 105,800 |
| 2018/05/07 | 7,050 | 7,120 | 6,980 | 7,100 | 119,700 |
| 2018/05/02 | 7,150 | 7,150 | 7,040 | 7,080 | 72,200 |
| 2018/05/01 | 7,140 | 7,180 | 7,070 | 7,180 | 100,900 |
| 2018/04/27 | 7,200 | 7,280 | 7,120 | 7,230 | 195,300 |
| 2018/04/26 | 7,010 | 7,140 | 6,930 | 7,120 | 175,800 |
| 2018/04/25 | 6,950 | 7,020 | 6,920 | 6,970 | 93,900 |
| 2018/04/24 | 6,970 | 6,990 | 6,910 | 6,960 | 115,600 |
| 2018/04/23 | 6,850 | 6,980 | 6,840 | 6,970 | 131,400 |
| 2018/04/20 | 6,820 | 6,960 | 6,810 | 6,890 | 197,200 |
| 2018/04/19 | 6,880 | 6,980 | 6,760 | 6,850 | 333,200 |
| 2018/04/18 | 6,840 | 7,040 | 6,840 | 6,980 | 302,600 |
| 2018/04/17 | 6,730 | 6,980 | 6,710 | 6,880 | 422,900 |
| 2018/04/16 | 6,690 | 6,740 | 6,610 | 6,700 | 279,400 |
| 2018/04/13 | 6,800 | 6,800 | 6,470 | 6,590 | 403,000 |
| 2018/04/12 | 6,580 | 7,030 | 6,570 | 6,840 | 751,300 |
| 2018/04/11 | 7,410 | 7,560 | 7,170 | 7,310 | 330,400 |
| 2018/04/10 | 7,750 | 7,880 | 7,690 | 7,710 | 170,400 |
| 2018/04/09 | 7,810 | 7,920 | 7,780 | 7,870 | 169,000 |
| 2018/04/06 | 8,000 | 8,150 | 7,780 | 7,820 | 309,300 |
| 2018/04/05 | 7,580 | 7,650 | 7,490 | 7,590 | 135,200 |
| 2018/04/04 | 7,400 | 7,550 | 7,380 | 7,520 | 108,000 |
| 2018/04/03 | 7,170 | 7,410 | 7,130 | 7,400 | 140,500 |
| 2018/04/02 | 7,330 | 7,340 | 7,250 | 7,250 | 71,500 |
| 2018/03/30 | 7,170 | 7,260 | 7,090 | 7,260 | 120,600 |
| 2018/03/29 | 7,040 | 7,130 | 7,040 | 7,120 | 112,400 |
| 2018/03/28 | 6,900 | 7,000 | 6,880 | 7,000 | 171,300 |
| 2018/03/27 | 6,670 | 6,890 | 6,670 | 6,890 | 178,100 |
| 2018/03/26 | 6,660 | 6,720 | 6,580 | 6,680 | 159,600 |
| 2018/03/23 | 6,780 | 6,860 | 6,710 | 6,730 | 132,100 |
| 2018/03/22 | 6,800 | 6,920 | 6,770 | 6,900 | 137,700 |
| 2018/03/20 | 7,040 | 7,040 | 6,790 | 6,890 | 169,400 |
| 2018/03/19 | 6,990 | 7,150 | 6,990 | 7,040 | 121,900 |
| 2018/03/16 | 7,120 | 7,140 | 7,010 | 7,110 | 146,600 |
| 2018/03/15 | 7,130 | 7,220 | 7,100 | 7,180 | 146,000 |
| 2018/03/14 | 7,160 | 7,160 | 7,090 | 7,130 | 100,400 |
| 2018/03/13 | 7,020 | 7,100 | 6,960 | 7,100 | 94,000 |
| 2018/03/12 | 7,110 | 7,110 | 7,040 | 7,080 | 71,000 |
| 2018/03/09 | 7,140 | 7,180 | 7,010 | 7,020 | 172,400 |
| 2018/03/08 | 7,010 | 7,110 | 6,980 | 7,040 | 116,400 |
| 2018/03/07 | 6,970 | 7,090 | 6,950 | 6,960 | 94,000 |
| 2018/03/06 | 6,890 | 7,030 | 6,850 | 6,970 | 66,700 |
| 2018/03/05 | 6,800 | 6,880 | 6,800 | 6,850 | 63,400 |
| 2018/03/02 | 6,750 | 6,820 | 6,690 | 6,800 | 82,400 |
| 2018/03/01 | 6,870 | 6,910 | 6,730 | 6,820 | 116,500 |
| 2018/02/28 | 6,990 | 7,160 | 6,980 | 7,020 | 113,400 |
| 2018/02/27 | 6,990 | 7,010 | 6,890 | 6,990 | 106,500 |
| 2018/02/26 | 6,920 | 6,990 | 6,860 | 6,940 | 85,300 |
| 2018/02/23 | 7,150 | 7,150 | 6,950 | 6,980 | 146,400 |
| 2018/02/22 | 7,140 | 7,140 | 6,990 | 7,000 | 93,400 |
| 2018/02/21 | 7,180 | 7,210 | 7,120 | 7,180 | 64,100 |
| 2018/02/20 | 7,110 | 7,240 | 7,090 | 7,200 | 95,100 |
| 2018/02/19 | 7,050 | 7,130 | 7,010 | 7,110 | 53,700 |
| 2018/02/16 | 6,950 | 7,040 | 6,920 | 6,970 | 78,600 |
| 2018/02/15 | 7,060 | 7,100 | 6,880 | 6,930 | 84,000 |
| 2018/02/14 | 6,980 | 7,040 | 6,900 | 6,980 | 141,700 |
| 2018/02/13 | 6,940 | 7,040 | 6,860 | 6,940 | 104,100 |
| 2018/02/09 | 6,840 | 6,890 | 6,790 | 6,870 | 99,900 |
| 2018/02/08 | 6,930 | 7,090 | 6,930 | 7,030 | 109,600 |
| 2018/02/07 | 6,920 | 7,140 | 6,910 | 6,940 | 177,500 |
| 2018/02/06 | 6,810 | 6,910 | 6,640 | 6,820 | 289,000 |
| 2018/02/05 | 7,070 | 7,170 | 7,040 | 7,060 | 128,200 |
| 2018/02/02 | 6,930 | 7,150 | 6,930 | 7,120 | 79,300 |
| 2018/02/01 | 6,930 | 7,070 | 6,930 | 7,050 | 83,300 |
| 2018/01/31 | 7,040 | 7,050 | 6,930 | 6,930 | 103,400 |
| 2018/01/30 | 7,000 | 7,060 | 6,940 | 6,980 | 87,100 |
| 2018/01/29 | 7,030 | 7,130 | 7,000 | 7,030 | 76,500 |
| 2018/01/26 | 7,080 | 7,120 | 7,010 | 7,030 | 113,600 |
| 2018/01/25 | 7,180 | 7,180 | 7,030 | 7,060 | 99,400 |
| 2018/01/24 | 7,200 | 7,230 | 7,140 | 7,190 | 56,800 |
| 2018/01/23 | 7,280 | 7,320 | 7,200 | 7,240 | 99,500 |
| 2018/01/22 | 7,270 | 7,300 | 7,120 | 7,200 | 150,900 |
| 2018/01/19 | 7,160 | 7,200 | 7,080 | 7,140 | 123,700 |
| 2018/01/18 | 7,100 | 7,130 | 6,910 | 6,910 | 168,000 |
| 2018/01/17 | 7,120 | 7,190 | 7,060 | 7,130 | 101,700 |
| 2018/01/16 | 7,110 | 7,270 | 7,090 | 7,190 | 100,000 |
| 2018/01/15 | 7,190 | 7,290 | 7,160 | 7,200 | 97,200 |
| 2018/01/12 | 7,190 | 7,350 | 7,020 | 7,160 | 540,400 |
| 2018/01/11 | 6,870 | 6,900 | 6,650 | 6,740 | 323,400 |
| 2018/01/10 | 7,010 | 7,010 | 6,920 | 6,950 | 138,800 |
| 2018/01/09 | 7,160 | 7,160 | 6,970 | 7,020 | 176,400 |
| 2018/01/05 | 7,160 | 7,180 | 7,020 | 7,120 | 188,100 |
| 2018/01/04 | 7,020 | 7,120 | 7,000 | 7,090 | 140,100 |