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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,765 | 3,765 | 3,690 | 3,735 | 104,500 |
| 2020/12/29 | 3,710 | 3,770 | 3,690 | 3,765 | 117,300 |
| 2020/12/28 | 3,725 | 3,740 | 3,655 | 3,680 | 81,900 |
| 2020/12/25 | 3,730 | 3,755 | 3,705 | 3,720 | 44,600 |
| 2020/12/24 | 3,705 | 3,765 | 3,705 | 3,725 | 85,900 |
| 2020/12/23 | 3,700 | 3,705 | 3,665 | 3,690 | 98,300 |
| 2020/12/22 | 3,685 | 3,710 | 3,670 | 3,685 | 123,200 |
| 2020/12/21 | 3,805 | 3,805 | 3,700 | 3,740 | 160,600 |
| 2020/12/18 | 3,740 | 3,805 | 3,730 | 3,780 | 107,000 |
| 2020/12/17 | 3,790 | 3,795 | 3,740 | 3,770 | 94,000 |
| 2020/12/16 | 3,850 | 3,855 | 3,785 | 3,795 | 131,300 |
| 2020/12/15 | 3,780 | 3,825 | 3,770 | 3,815 | 110,400 |
| 2020/12/14 | 3,775 | 3,810 | 3,755 | 3,780 | 98,500 |
| 2020/12/11 | 3,755 | 3,790 | 3,705 | 3,775 | 146,000 |
| 2020/12/10 | 3,790 | 3,800 | 3,760 | 3,760 | 95,000 |
| 2020/12/09 | 3,695 | 3,755 | 3,685 | 3,755 | 80,500 |
| 2020/12/08 | 3,650 | 3,705 | 3,640 | 3,665 | 96,400 |
| 2020/12/07 | 3,690 | 3,705 | 3,665 | 3,695 | 78,600 |
| 2020/12/04 | 3,670 | 3,740 | 3,650 | 3,710 | 94,400 |
| 2020/12/03 | 3,710 | 3,740 | 3,685 | 3,710 | 185,900 |
| 2020/12/02 | 3,725 | 3,745 | 3,685 | 3,710 | 143,800 |
| 2020/12/01 | 3,635 | 3,700 | 3,630 | 3,680 | 129,900 |
| 2020/11/30 | 3,725 | 3,725 | 3,580 | 3,600 | 280,100 |
| 2020/11/27 | 3,755 | 3,760 | 3,710 | 3,730 | 223,300 |
| 2020/11/26 | 3,690 | 3,740 | 3,675 | 3,735 | 149,000 |
| 2020/11/25 | 3,705 | 3,725 | 3,675 | 3,675 | 154,200 |
| 2020/11/24 | 3,655 | 3,715 | 3,620 | 3,670 | 147,100 |
| 2020/11/20 | 3,560 | 3,565 | 3,540 | 3,560 | 155,700 |
| 2020/11/19 | 3,585 | 3,610 | 3,550 | 3,580 | 148,200 |
| 2020/11/18 | 3,655 | 3,670 | 3,620 | 3,630 | 149,400 |
| 2020/11/17 | 3,695 | 3,695 | 3,625 | 3,660 | 137,300 |
| 2020/11/16 | 3,655 | 3,715 | 3,640 | 3,700 | 156,500 |
| 2020/11/13 | 3,625 | 3,670 | 3,590 | 3,620 | 224,600 |
| 2020/11/12 | 3,700 | 3,785 | 3,640 | 3,675 | 164,900 |
| 2020/11/11 | 3,845 | 3,895 | 3,725 | 3,735 | 336,800 |
| 2020/11/10 | 3,615 | 3,685 | 3,590 | 3,655 | 305,100 |
| 2020/11/09 | 3,530 | 3,545 | 3,460 | 3,475 | 130,400 |
| 2020/11/06 | 3,435 | 3,505 | 3,415 | 3,505 | 151,900 |
| 2020/11/05 | 3,525 | 3,530 | 3,440 | 3,460 | 209,500 |
| 2020/11/04 | 3,615 | 3,625 | 3,530 | 3,545 | 201,000 |
| 2020/11/02 | 3,555 | 3,615 | 3,535 | 3,575 | 150,800 |
| 2020/10/30 | 3,555 | 3,595 | 3,500 | 3,535 | 198,200 |
| 2020/10/29 | 3,550 | 3,595 | 3,530 | 3,575 | 159,600 |
| 2020/10/28 | 3,525 | 3,560 | 3,505 | 3,545 | 163,500 |
| 2020/10/27 | 3,625 | 3,635 | 3,540 | 3,575 | 265,400 |
| 2020/10/26 | 3,635 | 3,695 | 3,625 | 3,685 | 165,200 |
| 2020/10/23 | 3,725 | 3,730 | 3,610 | 3,685 | 147,300 |
| 2020/10/22 | 3,770 | 3,795 | 3,715 | 3,730 | 152,200 |
| 2020/10/21 | 3,695 | 3,810 | 3,690 | 3,785 | 285,100 |
| 2020/10/20 | 3,760 | 3,785 | 3,725 | 3,740 | 173,700 |
| 2020/10/19 | 3,700 | 3,810 | 3,685 | 3,770 | 170,200 |
| 2020/10/16 | 3,690 | 3,720 | 3,645 | 3,685 | 215,500 |
| 2020/10/15 | 3,810 | 3,810 | 3,640 | 3,690 | 337,700 |
| 2020/10/14 | 3,835 | 3,890 | 3,660 | 3,860 | 763,100 |
| 2020/10/13 | 3,705 | 3,720 | 3,605 | 3,630 | 283,000 |
| 2020/10/12 | 3,675 | 3,700 | 3,640 | 3,700 | 184,800 |
| 2020/10/09 | 3,715 | 3,730 | 3,645 | 3,680 | 196,800 |
| 2020/10/08 | 3,790 | 3,790 | 3,730 | 3,740 | 172,800 |
| 2020/10/07 | 3,720 | 3,775 | 3,705 | 3,730 | 105,800 |
| 2020/10/06 | 3,825 | 3,840 | 3,750 | 3,765 | 160,600 |
| 2020/10/05 | 3,810 | 3,845 | 3,800 | 3,830 | 152,700 |
| 2020/10/02 | 3,820 | 3,855 | 3,720 | 3,755 | 187,700 |
| 2020/09/30 | 3,915 | 3,935 | 3,825 | 3,825 | 171,500 |
| 2020/09/29 | 3,950 | 3,950 | 3,855 | 3,920 | 208,900 |
| 2020/09/28 | 3,895 | 3,970 | 3,885 | 3,970 | 245,500 |
| 2020/09/25 | 3,785 | 3,820 | 3,750 | 3,820 | 173,800 |
| 2020/09/24 | 3,810 | 3,810 | 3,730 | 3,745 | 154,400 |
| 2020/09/23 | 3,770 | 3,840 | 3,750 | 3,830 | 214,200 |
| 2020/09/18 | 3,800 | 3,820 | 3,775 | 3,815 | 244,200 |
| 2020/09/17 | 3,785 | 3,825 | 3,730 | 3,800 | 194,800 |
| 2020/09/16 | 3,835 | 3,880 | 3,800 | 3,820 | 115,000 |
| 2020/09/15 | 3,855 | 3,860 | 3,815 | 3,845 | 136,100 |
| 2020/09/14 | 3,880 | 3,900 | 3,840 | 3,860 | 174,000 |
| 2020/09/11 | 3,830 | 3,890 | 3,800 | 3,880 | 183,900 |
| 2020/09/10 | 3,815 | 3,835 | 3,780 | 3,825 | 238,200 |
| 2020/09/09 | 3,755 | 3,835 | 3,740 | 3,825 | 244,500 |
| 2020/09/08 | 3,840 | 3,865 | 3,775 | 3,815 | 195,900 |
| 2020/09/07 | 3,920 | 3,920 | 3,830 | 3,840 | 218,500 |
| 2020/09/04 | 3,915 | 3,955 | 3,875 | 3,940 | 293,900 |
| 2020/09/03 | 4,000 | 4,005 | 3,925 | 3,955 | 281,800 |
| 2020/09/02 | 4,035 | 4,065 | 3,960 | 4,005 | 282,100 |
| 2020/09/01 | 4,065 | 4,115 | 4,035 | 4,045 | 203,000 |
| 2020/08/31 | 4,200 | 4,225 | 4,115 | 4,135 | 268,600 |
| 2020/08/28 | 4,175 | 4,200 | 4,035 | 4,070 | 717,100 |
| 2020/08/27 | 4,385 | 4,440 | 4,310 | 4,345 | 975,500 |
| 2020/08/26 | 4,500 | 4,500 | 4,360 | 4,395 | 288,000 |
| 2020/08/25 | 4,470 | 4,525 | 4,460 | 4,500 | 250,000 |
| 2020/08/24 | 4,430 | 4,455 | 4,405 | 4,415 | 105,300 |
| 2020/08/21 | 4,505 | 4,515 | 4,410 | 4,415 | 195,500 |
| 2020/08/20 | 4,400 | 4,500 | 4,400 | 4,480 | 271,200 |
| 2020/08/19 | 4,375 | 4,400 | 4,335 | 4,375 | 156,900 |
| 2020/08/18 | 4,395 | 4,410 | 4,355 | 4,390 | 150,100 |
| 2020/08/17 | 4,430 | 4,470 | 4,380 | 4,380 | 209,300 |
| 2020/08/14 | 4,360 | 4,385 | 4,315 | 4,370 | 222,200 |
| 2020/08/13 | 4,420 | 4,445 | 4,350 | 4,400 | 222,600 |
| 2020/08/12 | 4,300 | 4,405 | 4,300 | 4,370 | 366,200 |
| 2020/08/11 | 4,290 | 4,315 | 4,210 | 4,280 | 233,200 |
| 2020/08/07 | 4,185 | 4,260 | 4,175 | 4,220 | 204,700 |
| 2020/08/06 | 4,190 | 4,240 | 4,140 | 4,150 | 197,900 |
| 2020/08/05 | 4,085 | 4,205 | 4,050 | 4,190 | 345,400 |
| 2020/08/04 | 4,215 | 4,240 | 4,050 | 4,075 | 320,600 |
| 2020/08/03 | 4,085 | 4,160 | 4,040 | 4,150 | 235,500 |
| 2020/07/31 | 4,130 | 4,140 | 4,050 | 4,055 | 254,300 |
| 2020/07/30 | 4,180 | 4,235 | 4,130 | 4,130 | 208,000 |
| 2020/07/29 | 4,200 | 4,220 | 4,140 | 4,160 | 231,400 |
| 2020/07/28 | 4,145 | 4,240 | 4,075 | 4,190 | 407,900 |
| 2020/07/27 | 4,275 | 4,280 | 4,125 | 4,185 | 798,100 |
| 2020/07/22 | 4,290 | 4,360 | 4,205 | 4,305 | 383,000 |
| 2020/07/21 | 4,215 | 4,260 | 4,130 | 4,170 | 291,300 |
| 2020/07/20 | 4,095 | 4,195 | 4,045 | 4,190 | 312,000 |
| 2020/07/17 | 4,045 | 4,135 | 4,045 | 4,100 | 422,300 |
| 2020/07/16 | 4,040 | 4,215 | 4,040 | 4,115 | 855,800 |
| 2020/07/15 | 3,845 | 4,055 | 3,845 | 4,055 | 1,032,800 |
| 2020/07/14 | 3,275 | 3,390 | 3,260 | 3,355 | 393,500 |
| 2020/07/13 | 3,210 | 3,355 | 3,210 | 3,355 | 195,200 |
| 2020/07/10 | 3,265 | 3,295 | 3,200 | 3,205 | 215,700 |
| 2020/07/09 | 3,390 | 3,390 | 3,265 | 3,295 | 224,900 |
| 2020/07/08 | 3,370 | 3,410 | 3,340 | 3,345 | 182,400 |
| 2020/07/07 | 3,380 | 3,440 | 3,370 | 3,420 | 140,100 |
| 2020/07/06 | 3,285 | 3,445 | 3,285 | 3,435 | 193,600 |
| 2020/07/03 | 3,290 | 3,320 | 3,210 | 3,270 | 157,900 |
| 2020/07/02 | 3,320 | 3,355 | 3,270 | 3,290 | 132,300 |
| 2020/07/01 | 3,405 | 3,415 | 3,315 | 3,335 | 122,200 |
| 2020/06/30 | 3,435 | 3,475 | 3,400 | 3,410 | 187,900 |
| 2020/06/29 | 3,425 | 3,425 | 3,340 | 3,365 | 188,000 |
| 2020/06/26 | 3,455 | 3,505 | 3,425 | 3,445 | 206,300 |
| 2020/06/25 | 3,450 | 3,510 | 3,420 | 3,445 | 256,700 |
| 2020/06/24 | 3,540 | 3,590 | 3,455 | 3,475 | 239,600 |
| 2020/06/23 | 3,490 | 3,550 | 3,470 | 3,510 | 197,000 |
| 2020/06/22 | 3,405 | 3,485 | 3,370 | 3,470 | 166,600 |
| 2020/06/19 | 3,385 | 3,400 | 3,350 | 3,390 | 151,200 |
| 2020/06/18 | 3,355 | 3,400 | 3,310 | 3,390 | 93,600 |
| 2020/06/17 | 3,440 | 3,445 | 3,335 | 3,395 | 135,300 |
| 2020/06/16 | 3,290 | 3,465 | 3,265 | 3,445 | 161,300 |
| 2020/06/15 | 3,300 | 3,315 | 3,230 | 3,230 | 119,200 |
| 2020/06/12 | 3,240 | 3,345 | 3,210 | 3,330 | 166,400 |
| 2020/06/11 | 3,430 | 3,430 | 3,300 | 3,310 | 154,600 |
| 2020/06/10 | 3,425 | 3,480 | 3,415 | 3,450 | 134,800 |
| 2020/06/09 | 3,580 | 3,580 | 3,440 | 3,485 | 166,000 |
| 2020/06/08 | 3,540 | 3,560 | 3,510 | 3,550 | 156,000 |
| 2020/06/05 | 3,495 | 3,505 | 3,425 | 3,490 | 159,800 |
| 2020/06/04 | 3,570 | 3,570 | 3,425 | 3,485 | 158,700 |
| 2020/06/03 | 3,530 | 3,540 | 3,475 | 3,500 | 147,900 |
| 2020/06/02 | 3,415 | 3,475 | 3,390 | 3,460 | 150,400 |
| 2020/06/01 | 3,350 | 3,360 | 3,310 | 3,330 | 119,500 |
| 2020/05/29 | 3,385 | 3,430 | 3,365 | 3,385 | 178,500 |
| 2020/05/28 | 3,440 | 3,445 | 3,355 | 3,420 | 163,600 |
| 2020/05/27 | 3,365 | 3,415 | 3,320 | 3,400 | 201,900 |
| 2020/05/26 | 3,275 | 3,375 | 3,265 | 3,375 | 146,400 |
| 2020/05/25 | 3,195 | 3,245 | 3,185 | 3,245 | 68,800 |
| 2020/05/22 | 3,255 | 3,270 | 3,155 | 3,200 | 136,100 |
| 2020/05/21 | 3,250 | 3,280 | 3,240 | 3,255 | 107,400 |
| 2020/05/20 | 3,275 | 3,305 | 3,235 | 3,280 | 90,600 |
| 2020/05/19 | 3,335 | 3,365 | 3,230 | 3,290 | 147,300 |
| 2020/05/18 | 3,215 | 3,285 | 3,205 | 3,265 | 196,300 |
| 2020/05/15 | 3,140 | 3,225 | 3,090 | 3,195 | 338,200 |
| 2020/05/14 | 3,100 | 3,160 | 3,055 | 3,055 | 151,700 |
| 2020/05/13 | 3,120 | 3,230 | 3,105 | 3,190 | 169,100 |
| 2020/05/12 | 3,290 | 3,290 | 3,195 | 3,215 | 212,200 |
| 2020/05/11 | 3,300 | 3,375 | 3,280 | 3,320 | 354,400 |
| 2020/05/08 | 3,125 | 3,245 | 3,090 | 3,195 | 264,200 |
| 2020/05/07 | 3,050 | 3,085 | 3,015 | 3,035 | 155,900 |
| 2020/05/01 | 3,125 | 3,165 | 3,045 | 3,125 | 267,100 |
| 2020/04/30 | 3,200 | 3,295 | 3,165 | 3,180 | 438,900 |
| 2020/04/28 | 3,005 | 3,125 | 2,969 | 3,090 | 285,800 |
| 2020/04/27 | 2,952 | 3,035 | 2,926 | 3,025 | 226,200 |
| 2020/04/24 | 2,939 | 2,939 | 2,877 | 2,907 | 199,300 |
| 2020/04/23 | 2,895 | 2,985 | 2,895 | 2,976 | 190,400 |
| 2020/04/22 | 2,865 | 2,962 | 2,855 | 2,908 | 285,200 |
| 2020/04/21 | 2,850 | 2,896 | 2,827 | 2,882 | 207,600 |
| 2020/04/20 | 2,950 | 2,963 | 2,879 | 2,882 | 136,500 |
| 2020/04/17 | 2,842 | 2,918 | 2,822 | 2,909 | 313,100 |
| 2020/04/16 | 2,793 | 2,822 | 2,730 | 2,815 | 209,500 |
| 2020/04/15 | 2,951 | 3,000 | 2,794 | 2,829 | 420,500 |
| 2020/04/14 | 2,806 | 2,959 | 2,801 | 2,947 | 330,500 |
| 2020/04/13 | 2,897 | 2,913 | 2,796 | 2,826 | 229,200 |
| 2020/04/10 | 2,934 | 2,942 | 2,815 | 2,921 | 267,000 |
| 2020/04/09 | 2,982 | 3,010 | 2,887 | 2,967 | 232,700 |
| 2020/04/08 | 2,912 | 2,993 | 2,838 | 2,969 | 210,300 |
| 2020/04/07 | 3,005 | 3,045 | 2,809 | 2,882 | 313,300 |
| 2020/04/06 | 2,775 | 2,972 | 2,740 | 2,934 | 370,700 |
| 2020/04/03 | 2,696 | 2,821 | 2,676 | 2,736 | 370,300 |
| 2020/04/02 | 2,724 | 2,805 | 2,693 | 2,708 | 233,900 |
| 2020/04/01 | 2,880 | 2,888 | 2,742 | 2,774 | 392,800 |
| 2020/03/31 | 3,015 | 3,030 | 2,854 | 2,980 | 482,900 |
| 2020/03/30 | 3,000 | 3,060 | 2,922 | 3,060 | 352,600 |
| 2020/03/27 | 2,960 | 3,090 | 2,896 | 3,070 | 484,600 |
| 2020/03/26 | 2,739 | 2,944 | 2,660 | 2,890 | 377,400 |
| 2020/03/25 | 2,882 | 2,903 | 2,634 | 2,758 | 399,200 |
| 2020/03/24 | 2,400 | 2,622 | 2,400 | 2,620 | 356,400 |
| 2020/03/23 | 2,441 | 2,520 | 2,350 | 2,350 | 545,200 |
| 2020/03/19 | 2,314 | 2,361 | 2,061 | 2,361 | 678,000 |
| 2020/03/18 | 2,467 | 2,534 | 2,298 | 2,310 | 517,600 |
| 2020/03/17 | 2,376 | 2,500 | 2,332 | 2,470 | 565,600 |
| 2020/03/16 | 2,436 | 2,518 | 2,383 | 2,426 | 376,100 |
| 2020/03/13 | 2,448 | 2,528 | 2,365 | 2,436 | 438,700 |
| 2020/03/12 | 2,698 | 2,711 | 2,580 | 2,635 | 346,300 |
| 2020/03/11 | 2,709 | 2,829 | 2,686 | 2,761 | 390,200 |
| 2020/03/10 | 2,709 | 2,766 | 2,603 | 2,734 | 441,600 |
| 2020/03/09 | 2,806 | 2,842 | 2,757 | 2,780 | 267,000 |
| 2020/03/06 | 2,958 | 2,985 | 2,887 | 2,912 | 226,500 |
| 2020/03/05 | 3,065 | 3,115 | 2,996 | 3,025 | 427,300 |
| 2020/03/04 | 2,931 | 3,045 | 2,924 | 2,984 | 219,300 |
| 2020/03/03 | 3,055 | 3,070 | 2,981 | 2,986 | 309,600 |
| 2020/03/02 | 2,932 | 3,070 | 2,913 | 3,015 | 372,500 |
| 2020/02/28 | 2,908 | 2,998 | 2,908 | 2,963 | 334,600 |
| 2020/02/27 | 3,070 | 3,095 | 3,005 | 3,035 | 295,500 |
| 2020/02/26 | 3,110 | 3,170 | 3,100 | 3,160 | 548,900 |
| 2020/02/25 | 3,175 | 3,185 | 3,130 | 3,150 | 325,600 |
| 2020/02/21 | 3,340 | 3,360 | 3,310 | 3,310 | 160,100 |
| 2020/02/20 | 3,355 | 3,405 | 3,310 | 3,325 | 191,900 |
| 2020/02/19 | 3,390 | 3,410 | 3,365 | 3,370 | 182,500 |
| 2020/02/18 | 3,375 | 3,390 | 3,335 | 3,345 | 131,000 |
| 2020/02/17 | 3,425 | 3,430 | 3,385 | 3,410 | 166,600 |
| 2020/02/14 | 3,495 | 3,510 | 3,465 | 3,480 | 196,300 |
| 2020/02/13 | 3,495 | 3,545 | 3,465 | 3,535 | 181,100 |
| 2020/02/12 | 3,520 | 3,525 | 3,470 | 3,475 | 178,800 |
| 2020/02/10 | 3,515 | 3,540 | 3,495 | 3,515 | 159,900 |
| 2020/02/07 | 3,595 | 3,620 | 3,560 | 3,570 | 151,400 |
| 2020/02/06 | 3,595 | 3,620 | 3,570 | 3,580 | 206,900 |
| 2020/02/05 | 3,505 | 3,550 | 3,500 | 3,515 | 176,800 |
| 2020/02/04 | 3,400 | 3,500 | 3,400 | 3,490 | 252,800 |
| 2020/02/03 | 3,365 | 3,475 | 3,345 | 3,395 | 266,100 |
| 2020/01/31 | 3,460 | 3,500 | 3,450 | 3,470 | 215,900 |
| 2020/01/30 | 3,470 | 3,525 | 3,440 | 3,450 | 216,600 |
| 2020/01/29 | 3,430 | 3,525 | 3,395 | 3,515 | 305,400 |
| 2020/01/28 | 3,440 | 3,465 | 3,400 | 3,445 | 250,900 |
| 2020/01/27 | 3,505 | 3,535 | 3,480 | 3,505 | 227,900 |
| 2020/01/24 | 3,695 | 3,695 | 3,605 | 3,610 | 109,700 |
| 2020/01/23 | 3,685 | 3,700 | 3,640 | 3,690 | 172,300 |
| 2020/01/22 | 3,730 | 3,735 | 3,690 | 3,705 | 140,700 |
| 2020/01/21 | 3,820 | 3,825 | 3,740 | 3,745 | 102,900 |
| 2020/01/20 | 3,815 | 3,850 | 3,800 | 3,840 | 93,400 |
| 2020/01/17 | 3,840 | 3,840 | 3,780 | 3,815 | 145,700 |
| 2020/01/16 | 3,810 | 3,830 | 3,790 | 3,825 | 129,400 |
| 2020/01/15 | 3,775 | 3,830 | 3,755 | 3,790 | 212,200 |
| 2020/01/14 | 3,805 | 3,830 | 3,760 | 3,830 | 289,500 |
| 2020/01/10 | 4,070 | 4,110 | 3,800 | 3,820 | 405,800 |
| 2020/01/09 | 3,960 | 4,025 | 3,955 | 4,000 | 203,900 |
| 2020/01/08 | 3,925 | 3,945 | 3,860 | 3,920 | 231,000 |
| 2020/01/07 | 3,890 | 3,985 | 3,885 | 3,975 | 198,800 |
| 2020/01/06 | 3,930 | 3,960 | 3,880 | 3,890 | 165,600 |