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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,945 | 3,955 | 3,905 | 3,935 | 119,100 |
| 2019/12/27 | 3,915 | 3,965 | 3,895 | 3,955 | 114,200 |
| 2019/12/26 | 3,885 | 3,930 | 3,870 | 3,885 | 101,900 |
| 2019/12/25 | 3,950 | 3,950 | 3,845 | 3,870 | 144,100 |
| 2019/12/24 | 4,025 | 4,065 | 3,935 | 3,955 | 214,900 |
| 2019/12/23 | 4,030 | 4,095 | 4,030 | 4,080 | 124,700 |
| 2019/12/20 | 4,030 | 4,050 | 4,000 | 4,030 | 130,800 |
| 2019/12/19 | 4,060 | 4,100 | 4,025 | 4,030 | 91,900 |
| 2019/12/18 | 4,055 | 4,075 | 4,035 | 4,055 | 92,400 |
| 2019/12/17 | 4,070 | 4,080 | 4,025 | 4,055 | 145,700 |
| 2019/12/16 | 4,150 | 4,155 | 4,065 | 4,070 | 150,200 |
| 2019/12/13 | 4,090 | 4,170 | 4,060 | 4,105 | 206,100 |
| 2019/12/12 | 4,205 | 4,205 | 4,080 | 4,090 | 155,600 |
| 2019/12/11 | 4,215 | 4,255 | 4,170 | 4,210 | 133,300 |
| 2019/12/10 | 4,240 | 4,275 | 4,220 | 4,220 | 72,300 |
| 2019/12/09 | 4,220 | 4,220 | 4,165 | 4,205 | 58,300 |
| 2019/12/06 | 4,200 | 4,215 | 4,165 | 4,195 | 70,900 |
| 2019/12/05 | 4,200 | 4,240 | 4,180 | 4,205 | 91,100 |
| 2019/12/04 | 4,170 | 4,185 | 4,140 | 4,160 | 89,400 |
| 2019/12/03 | 4,250 | 4,260 | 4,190 | 4,190 | 65,900 |
| 2019/12/02 | 4,215 | 4,300 | 4,210 | 4,270 | 72,900 |
| 2019/11/29 | 4,230 | 4,265 | 4,205 | 4,220 | 88,300 |
| 2019/11/28 | 4,275 | 4,275 | 4,210 | 4,230 | 112,500 |
| 2019/11/27 | 4,325 | 4,345 | 4,245 | 4,260 | 91,100 |
| 2019/11/26 | 4,350 | 4,385 | 4,305 | 4,305 | 141,400 |
| 2019/11/25 | 4,315 | 4,370 | 4,290 | 4,340 | 121,300 |
| 2019/11/22 | 4,220 | 4,300 | 4,210 | 4,275 | 120,000 |
| 2019/11/21 | 4,250 | 4,280 | 4,155 | 4,210 | 106,500 |
| 2019/11/20 | 4,240 | 4,240 | 4,180 | 4,220 | 115,800 |
| 2019/11/19 | 4,300 | 4,330 | 4,270 | 4,290 | 84,000 |
| 2019/11/18 | 4,365 | 4,375 | 4,275 | 4,280 | 94,600 |
| 2019/11/15 | 4,340 | 4,410 | 4,330 | 4,365 | 144,800 |
| 2019/11/14 | 4,405 | 4,415 | 4,315 | 4,340 | 178,100 |
| 2019/11/13 | 4,405 | 4,420 | 4,365 | 4,370 | 194,900 |
| 2019/11/12 | 4,290 | 4,370 | 4,290 | 4,370 | 158,300 |
| 2019/11/11 | 4,390 | 4,390 | 4,275 | 4,295 | 224,600 |
| 2019/11/08 | 4,315 | 4,420 | 4,310 | 4,415 | 183,900 |
| 2019/11/07 | 4,245 | 4,300 | 4,235 | 4,270 | 176,700 |
| 2019/11/06 | 4,210 | 4,255 | 4,205 | 4,245 | 127,900 |
| 2019/11/05 | 4,095 | 4,170 | 4,075 | 4,140 | 157,900 |
| 2019/11/01 | 4,075 | 4,110 | 4,070 | 4,080 | 106,100 |
| 2019/10/31 | 4,105 | 4,180 | 4,075 | 4,085 | 206,100 |
| 2019/10/30 | 4,110 | 4,170 | 4,050 | 4,050 | 203,800 |
| 2019/10/29 | 4,160 | 4,175 | 4,110 | 4,110 | 105,700 |
| 2019/10/28 | 4,150 | 4,155 | 4,110 | 4,130 | 68,500 |
| 2019/10/25 | 4,115 | 4,145 | 4,115 | 4,140 | 110,600 |
| 2019/10/24 | 4,240 | 4,245 | 4,100 | 4,105 | 151,300 |
| 2019/10/23 | 4,270 | 4,295 | 4,205 | 4,230 | 141,500 |
| 2019/10/21 | 4,245 | 4,270 | 4,225 | 4,245 | 134,100 |
| 2019/10/18 | 4,305 | 4,350 | 4,215 | 4,230 | 247,400 |
| 2019/10/17 | 4,330 | 4,360 | 4,285 | 4,285 | 191,700 |
| 2019/10/16 | 4,320 | 4,335 | 4,280 | 4,305 | 162,900 |
| 2019/10/15 | 4,220 | 4,295 | 4,205 | 4,260 | 244,700 |
| 2019/10/11 | 4,165 | 4,170 | 4,145 | 4,160 | 203,200 |
| 2019/10/10 | 4,115 | 4,155 | 4,065 | 4,145 | 346,600 |
| 2019/10/09 | 4,105 | 4,295 | 4,075 | 4,110 | 778,400 |
| 2019/10/08 | 4,200 | 4,340 | 4,160 | 4,315 | 290,800 |
| 2019/10/07 | 4,130 | 4,200 | 4,095 | 4,165 | 229,700 |
| 2019/10/04 | 4,265 | 4,270 | 4,115 | 4,180 | 276,500 |
| 2019/10/03 | 4,300 | 4,360 | 4,230 | 4,270 | 187,600 |
| 2019/10/02 | 4,320 | 4,395 | 4,305 | 4,340 | 145,100 |
| 2019/10/01 | 4,270 | 4,355 | 4,270 | 4,300 | 189,200 |
| 2019/09/30 | 4,275 | 4,285 | 4,220 | 4,230 | 145,400 |
| 2019/09/27 | 4,405 | 4,405 | 4,250 | 4,310 | 134,600 |
| 2019/09/26 | 4,415 | 4,415 | 4,320 | 4,350 | 229,000 |
| 2019/09/25 | 4,455 | 4,455 | 4,365 | 4,375 | 134,900 |
| 2019/09/24 | 4,365 | 4,460 | 4,360 | 4,460 | 174,400 |
| 2019/09/20 | 4,370 | 4,390 | 4,315 | 4,335 | 151,500 |
| 2019/09/19 | 4,335 | 4,405 | 4,335 | 4,375 | 177,700 |
| 2019/09/18 | 4,395 | 4,425 | 4,300 | 4,310 | 141,500 |
| 2019/09/17 | 4,345 | 4,430 | 4,335 | 4,355 | 199,000 |
| 2019/09/13 | 4,265 | 4,325 | 4,205 | 4,315 | 215,300 |
| 2019/09/12 | 4,255 | 4,290 | 4,215 | 4,220 | 139,900 |
| 2019/09/11 | 4,170 | 4,285 | 4,165 | 4,250 | 231,800 |
| 2019/09/10 | 4,100 | 4,135 | 4,075 | 4,135 | 118,400 |
| 2019/09/09 | 4,005 | 4,075 | 3,990 | 4,065 | 62,500 |
| 2019/09/06 | 4,040 | 4,045 | 3,995 | 4,000 | 83,900 |
| 2019/09/05 | 3,955 | 4,060 | 3,950 | 4,020 | 135,300 |
| 2019/09/04 | 3,935 | 3,945 | 3,885 | 3,910 | 108,100 |
| 2019/09/03 | 3,900 | 3,965 | 3,875 | 3,945 | 119,400 |
| 2019/09/02 | 4,010 | 4,040 | 3,940 | 3,945 | 99,600 |
| 2019/08/30 | 4,025 | 4,055 | 3,990 | 4,045 | 144,300 |
| 2019/08/29 | 4,005 | 4,020 | 3,925 | 3,980 | 187,700 |
| 2019/08/28 | 3,975 | 4,050 | 3,975 | 4,005 | 595,900 |
| 2019/08/27 | 3,975 | 4,005 | 3,935 | 3,995 | 280,800 |
| 2019/08/26 | 3,895 | 3,935 | 3,875 | 3,920 | 217,600 |
| 2019/08/23 | 3,995 | 4,000 | 3,945 | 3,965 | 98,300 |
| 2019/08/22 | 3,925 | 3,980 | 3,885 | 3,975 | 142,300 |
| 2019/08/21 | 3,875 | 3,935 | 3,840 | 3,925 | 135,900 |
| 2019/08/20 | 3,850 | 3,925 | 3,830 | 3,915 | 137,200 |
| 2019/08/19 | 3,875 | 3,880 | 3,820 | 3,875 | 107,300 |
| 2019/08/16 | 3,830 | 3,870 | 3,785 | 3,835 | 125,500 |
| 2019/08/15 | 3,810 | 3,845 | 3,775 | 3,845 | 140,300 |
| 2019/08/14 | 3,935 | 3,945 | 3,865 | 3,905 | 147,400 |
| 2019/08/13 | 3,910 | 3,955 | 3,870 | 3,920 | 159,700 |
| 2019/08/09 | 3,975 | 3,980 | 3,940 | 3,965 | 132,600 |
| 2019/08/08 | 3,970 | 4,010 | 3,935 | 3,980 | 110,000 |
| 2019/08/07 | 3,955 | 3,970 | 3,865 | 3,965 | 260,400 |
| 2019/08/06 | 3,835 | 3,950 | 3,815 | 3,950 | 191,100 |
| 2019/08/05 | 3,975 | 4,015 | 3,860 | 3,970 | 193,600 |
| 2019/08/02 | 4,040 | 4,070 | 3,960 | 4,020 | 210,200 |
| 2019/08/01 | 4,065 | 4,065 | 4,005 | 4,065 | 155,200 |
| 2019/07/31 | 4,115 | 4,125 | 4,080 | 4,100 | 144,000 |
| 2019/07/30 | 4,170 | 4,190 | 4,095 | 4,125 | 124,200 |
| 2019/07/29 | 4,185 | 4,185 | 4,105 | 4,135 | 100,200 |
| 2019/07/26 | 4,240 | 4,240 | 4,135 | 4,165 | 103,700 |
| 2019/07/25 | 4,200 | 4,225 | 4,180 | 4,220 | 82,800 |
| 2019/07/24 | 4,260 | 4,260 | 4,170 | 4,200 | 102,200 |
| 2019/07/23 | 4,180 | 4,270 | 4,140 | 4,255 | 104,600 |
| 2019/07/22 | 4,255 | 4,255 | 4,125 | 4,185 | 149,000 |
| 2019/07/19 | 4,230 | 4,265 | 4,195 | 4,260 | 119,200 |
| 2019/07/18 | 4,280 | 4,285 | 4,220 | 4,225 | 159,800 |
| 2019/07/17 | 4,300 | 4,335 | 4,255 | 4,275 | 147,100 |
| 2019/07/16 | 4,350 | 4,350 | 4,260 | 4,290 | 125,500 |
| 2019/07/12 | 4,300 | 4,365 | 4,290 | 4,355 | 200,200 |
| 2019/07/11 | 4,230 | 4,350 | 4,215 | 4,270 | 299,100 |
| 2019/07/10 | 4,170 | 4,390 | 4,125 | 4,210 | 587,100 |
| 2019/07/09 | 4,515 | 4,545 | 4,430 | 4,450 | 119,300 |
| 2019/07/08 | 4,560 | 4,565 | 4,440 | 4,470 | 148,200 |
| 2019/07/05 | 4,560 | 4,595 | 4,535 | 4,585 | 110,300 |
| 2019/07/04 | 4,530 | 4,595 | 4,520 | 4,540 | 125,400 |
| 2019/07/03 | 4,485 | 4,495 | 4,345 | 4,485 | 237,500 |
| 2019/07/02 | 4,435 | 4,520 | 4,435 | 4,500 | 133,500 |
| 2019/07/01 | 4,410 | 4,425 | 4,340 | 4,415 | 172,700 |
| 2019/06/28 | 4,335 | 4,395 | 4,310 | 4,355 | 151,600 |
| 2019/06/27 | 4,270 | 4,315 | 4,235 | 4,310 | 86,900 |
| 2019/06/26 | 4,310 | 4,345 | 4,260 | 4,275 | 64,200 |
| 2019/06/25 | 4,320 | 4,395 | 4,315 | 4,315 | 97,300 |
| 2019/06/24 | 4,305 | 4,305 | 4,200 | 4,300 | 144,300 |
| 2019/06/21 | 4,415 | 4,420 | 4,275 | 4,300 | 182,900 |
| 2019/06/20 | 4,470 | 4,480 | 4,420 | 4,440 | 47,800 |
| 2019/06/19 | 4,435 | 4,465 | 4,415 | 4,455 | 94,200 |
| 2019/06/18 | 4,520 | 4,560 | 4,405 | 4,420 | 66,400 |
| 2019/06/17 | 4,535 | 4,555 | 4,495 | 4,500 | 84,600 |
| 2019/06/14 | 4,485 | 4,540 | 4,450 | 4,535 | 77,600 |
| 2019/06/13 | 4,525 | 4,540 | 4,440 | 4,485 | 108,900 |
| 2019/06/12 | 4,475 | 4,565 | 4,435 | 4,545 | 168,100 |
| 2019/06/11 | 4,545 | 4,545 | 4,455 | 4,475 | 153,200 |
| 2019/06/10 | 4,565 | 4,610 | 4,490 | 4,540 | 112,600 |
| 2019/06/07 | 4,590 | 4,600 | 4,510 | 4,560 | 69,500 |
| 2019/06/06 | 4,550 | 4,620 | 4,550 | 4,590 | 69,400 |
| 2019/06/05 | 4,590 | 4,590 | 4,495 | 4,585 | 125,300 |
| 2019/06/04 | 4,610 | 4,630 | 4,470 | 4,520 | 172,700 |
| 2019/06/03 | 4,570 | 4,655 | 4,545 | 4,590 | 145,500 |
| 2019/05/31 | 4,635 | 4,705 | 4,590 | 4,640 | 166,600 |
| 2019/05/30 | 4,635 | 4,660 | 4,565 | 4,650 | 122,200 |
| 2019/05/29 | 4,680 | 4,730 | 4,650 | 4,670 | 161,000 |
| 2019/05/28 | 4,750 | 4,865 | 4,715 | 4,790 | 297,100 |
| 2019/05/27 | 4,720 | 4,720 | 4,670 | 4,700 | 51,200 |
| 2019/05/24 | 4,680 | 4,705 | 4,635 | 4,700 | 72,600 |
| 2019/05/23 | 4,615 | 4,705 | 4,575 | 4,685 | 130,500 |
| 2019/05/22 | 4,675 | 4,720 | 4,640 | 4,640 | 107,000 |
| 2019/05/21 | 4,700 | 4,745 | 4,690 | 4,700 | 94,300 |
| 2019/05/20 | 4,790 | 4,810 | 4,725 | 4,770 | 98,300 |
| 2019/05/17 | 4,695 | 4,770 | 4,580 | 4,745 | 214,000 |
| 2019/05/16 | 4,715 | 4,745 | 4,675 | 4,710 | 126,800 |
| 2019/05/15 | 4,795 | 4,810 | 4,715 | 4,775 | 97,900 |
| 2019/05/14 | 4,745 | 4,850 | 4,705 | 4,785 | 115,800 |
| 2019/05/13 | 4,760 | 4,845 | 4,710 | 4,795 | 85,700 |
| 2019/05/10 | 4,760 | 4,845 | 4,720 | 4,800 | 136,300 |
| 2019/05/09 | 4,860 | 4,880 | 4,800 | 4,830 | 105,300 |
| 2019/05/08 | 4,855 | 4,985 | 4,855 | 4,930 | 234,500 |
| 2019/05/07 | 4,790 | 4,925 | 4,790 | 4,900 | 145,500 |
| 2019/04/26 | 4,910 | 4,910 | 4,820 | 4,850 | 133,200 |
| 2019/04/25 | 4,850 | 4,970 | 4,830 | 4,940 | 147,400 |
| 2019/04/24 | 4,805 | 4,965 | 4,805 | 4,850 | 239,800 |
| 2019/04/23 | 4,705 | 4,850 | 4,705 | 4,790 | 243,700 |
| 2019/04/22 | 4,595 | 4,810 | 4,595 | 4,715 | 239,100 |
| 2019/04/19 | 4,565 | 4,605 | 4,525 | 4,575 | 187,300 |
| 2019/04/18 | 4,635 | 4,660 | 4,495 | 4,510 | 173,500 |
| 2019/04/17 | 4,635 | 4,760 | 4,600 | 4,660 | 224,300 |
| 2019/04/16 | 4,765 | 4,775 | 4,605 | 4,690 | 252,200 |
| 2019/04/15 | 4,895 | 4,900 | 4,780 | 4,800 | 262,900 |
| 2019/04/12 | 5,050 | 5,050 | 4,860 | 4,895 | 189,000 |
| 2019/04/11 | 5,080 | 5,090 | 4,950 | 5,070 | 148,100 |
| 2019/04/10 | 5,030 | 5,150 | 5,020 | 5,110 | 382,700 |
| 2019/04/09 | 4,940 | 4,950 | 4,750 | 4,820 | 202,600 |
| 2019/04/08 | 5,010 | 5,020 | 4,855 | 4,905 | 205,600 |
| 2019/04/05 | 5,020 | 5,080 | 4,945 | 5,030 | 173,600 |
| 2019/04/04 | 5,140 | 5,160 | 5,050 | 5,060 | 106,400 |
| 2019/04/03 | 5,080 | 5,180 | 5,020 | 5,160 | 131,600 |
| 2019/04/02 | 5,310 | 5,310 | 5,100 | 5,100 | 120,900 |
| 2019/04/01 | 5,230 | 5,340 | 5,210 | 5,240 | 176,600 |
| 2019/03/29 | 5,090 | 5,170 | 5,090 | 5,160 | 144,200 |
| 2019/03/28 | 5,150 | 5,170 | 5,090 | 5,110 | 135,600 |
| 2019/03/27 | 5,170 | 5,190 | 5,090 | 5,190 | 104,100 |
| 2019/03/26 | 4,985 | 5,190 | 4,985 | 5,180 | 187,200 |
| 2019/03/25 | 5,010 | 5,010 | 4,935 | 4,955 | 96,200 |
| 2019/03/22 | 5,090 | 5,120 | 5,010 | 5,060 | 112,000 |
| 2019/03/20 | 5,120 | 5,120 | 5,020 | 5,070 | 106,600 |
| 2019/03/19 | 5,140 | 5,140 | 5,060 | 5,130 | 74,900 |
| 2019/03/18 | 5,090 | 5,120 | 5,050 | 5,100 | 150,700 |
| 2019/03/15 | 5,050 | 5,160 | 5,050 | 5,120 | 159,100 |
| 2019/03/14 | 5,040 | 5,070 | 5,000 | 5,030 | 111,300 |
| 2019/03/13 | 5,050 | 5,080 | 5,010 | 5,030 | 92,900 |
| 2019/03/12 | 5,030 | 5,160 | 5,020 | 5,110 | 168,800 |
| 2019/03/11 | 4,910 | 5,020 | 4,890 | 4,980 | 167,300 |
| 2019/03/08 | 4,835 | 4,945 | 4,795 | 4,935 | 248,700 |
| 2019/03/07 | 4,840 | 4,880 | 4,800 | 4,880 | 154,500 |
| 2019/03/06 | 4,960 | 4,960 | 4,890 | 4,910 | 97,800 |
| 2019/03/05 | 4,940 | 5,010 | 4,925 | 4,965 | 161,700 |
| 2019/03/04 | 4,995 | 5,090 | 4,975 | 5,020 | 200,400 |
| 2019/03/01 | 5,030 | 5,030 | 4,980 | 5,010 | 133,800 |
| 2019/02/28 | 5,070 | 5,070 | 5,010 | 5,060 | 121,900 |
| 2019/02/27 | 5,120 | 5,130 | 5,070 | 5,080 | 167,600 |
| 2019/02/26 | 5,110 | 5,170 | 5,040 | 5,160 | 160,100 |
| 2019/02/25 | 5,180 | 5,190 | 5,070 | 5,170 | 458,900 |
| 2019/02/22 | 5,250 | 5,280 | 5,160 | 5,190 | 176,400 |
| 2019/02/21 | 5,360 | 5,380 | 5,270 | 5,270 | 142,400 |
| 2019/02/20 | 5,390 | 5,460 | 5,380 | 5,400 | 87,200 |
| 2019/02/19 | 5,350 | 5,420 | 5,350 | 5,380 | 60,800 |
| 2019/02/18 | 5,340 | 5,370 | 5,310 | 5,340 | 168,500 |
| 2019/02/15 | 5,210 | 5,240 | 5,170 | 5,240 | 100,700 |
| 2019/02/14 | 5,250 | 5,360 | 5,210 | 5,260 | 129,000 |
| 2019/02/13 | 5,370 | 5,370 | 5,270 | 5,310 | 114,400 |
| 2019/02/12 | 5,240 | 5,350 | 5,190 | 5,330 | 130,600 |
| 2019/02/08 | 5,250 | 5,280 | 5,210 | 5,240 | 91,700 |
| 2019/02/07 | 5,490 | 5,490 | 5,340 | 5,340 | 68,600 |
| 2019/02/06 | 5,570 | 5,580 | 5,490 | 5,500 | 63,700 |
| 2019/02/05 | 5,550 | 5,620 | 5,480 | 5,530 | 198,400 |
| 2019/02/04 | 5,490 | 5,580 | 5,480 | 5,530 | 106,500 |
| 2019/02/01 | 5,460 | 5,530 | 5,420 | 5,450 | 107,600 |
| 2019/01/31 | 5,480 | 5,530 | 5,380 | 5,480 | 183,100 |
| 2019/01/30 | 5,390 | 5,420 | 5,320 | 5,380 | 228,400 |
| 2019/01/29 | 5,440 | 5,470 | 5,370 | 5,450 | 172,000 |
| 2019/01/28 | 5,370 | 5,470 | 5,300 | 5,370 | 170,800 |
| 2019/01/25 | 5,480 | 5,540 | 5,450 | 5,470 | 113,700 |
| 2019/01/24 | 5,410 | 5,450 | 5,360 | 5,420 | 78,200 |
| 2019/01/23 | 5,530 | 5,580 | 5,420 | 5,450 | 88,500 |
| 2019/01/22 | 5,600 | 5,670 | 5,520 | 5,550 | 74,400 |
| 2019/01/21 | 5,500 | 5,580 | 5,490 | 5,550 | 109,500 |
| 2019/01/18 | 5,320 | 5,450 | 5,270 | 5,430 | 97,500 |
| 2019/01/17 | 5,450 | 5,480 | 5,290 | 5,330 | 121,900 |
| 2019/01/16 | 5,500 | 5,510 | 5,370 | 5,400 | 144,600 |
| 2019/01/15 | 5,330 | 5,480 | 5,330 | 5,460 | 141,700 |
| 2019/01/11 | 5,580 | 5,580 | 5,330 | 5,370 | 171,000 |
| 2019/01/10 | 5,410 | 5,570 | 5,390 | 5,500 | 309,300 |
| 2019/01/09 | 5,570 | 5,690 | 5,260 | 5,410 | 485,200 |
| 2019/01/08 | 5,220 | 5,310 | 5,100 | 5,270 | 291,700 |
| 2019/01/07 | 5,260 | 5,330 | 5,150 | 5,220 | 154,100 |
| 2019/01/04 | 5,020 | 5,190 | 5,020 | 5,160 | 163,500 |