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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,220 | 3,240 | 3,210 | 3,225 | 54,500 |
| 2021/12/29 | 3,255 | 3,285 | 3,240 | 3,260 | 60,000 |
| 2021/12/28 | 3,245 | 3,260 | 3,220 | 3,250 | 54,300 |
| 2021/12/27 | 3,200 | 3,220 | 3,185 | 3,210 | 48,200 |
| 2021/12/24 | 3,280 | 3,280 | 3,225 | 3,240 | 34,400 |
| 2021/12/23 | 3,290 | 3,290 | 3,225 | 3,235 | 39,200 |
| 2021/12/22 | 3,260 | 3,270 | 3,230 | 3,240 | 49,600 |
| 2021/12/21 | 3,290 | 3,305 | 3,255 | 3,265 | 59,400 |
| 2021/12/20 | 3,260 | 3,280 | 3,225 | 3,230 | 77,600 |
| 2021/12/17 | 3,360 | 3,360 | 3,250 | 3,285 | 281,500 |
| 2021/12/16 | 3,345 | 3,350 | 3,295 | 3,315 | 85,600 |
| 2021/12/15 | 3,270 | 3,325 | 3,270 | 3,315 | 188,900 |
| 2021/12/14 | 3,250 | 3,270 | 3,240 | 3,265 | 123,700 |
| 2021/12/13 | 3,245 | 3,245 | 3,205 | 3,220 | 91,200 |
| 2021/12/10 | 3,260 | 3,260 | 3,220 | 3,220 | 60,300 |
| 2021/12/09 | 3,265 | 3,285 | 3,240 | 3,240 | 56,600 |
| 2021/12/08 | 3,325 | 3,335 | 3,295 | 3,300 | 89,900 |
| 2021/12/07 | 3,245 | 3,315 | 3,240 | 3,300 | 231,900 |
| 2021/12/06 | 3,195 | 3,240 | 3,170 | 3,185 | 202,900 |
| 2021/12/03 | 3,100 | 3,160 | 3,060 | 3,160 | 107,100 |
| 2021/12/02 | 3,035 | 3,095 | 3,030 | 3,050 | 270,000 |
| 2021/12/01 | 3,110 | 3,125 | 3,035 | 3,105 | 394,900 |
| 2021/11/30 | 3,150 | 3,240 | 3,145 | 3,145 | 322,700 |
| 2021/11/29 | 3,205 | 3,240 | 3,175 | 3,180 | 194,500 |
| 2021/11/26 | 3,320 | 3,330 | 3,240 | 3,275 | 121,700 |
| 2021/11/25 | 3,375 | 3,385 | 3,340 | 3,350 | 101,300 |
| 2021/11/24 | 3,435 | 3,450 | 3,390 | 3,395 | 109,800 |
| 2021/11/22 | 3,410 | 3,450 | 3,390 | 3,410 | 84,700 |
| 2021/11/19 | 3,475 | 3,495 | 3,440 | 3,460 | 139,300 |
| 2021/11/18 | 3,425 | 3,445 | 3,390 | 3,430 | 105,300 |
| 2021/11/17 | 3,495 | 3,510 | 3,445 | 3,455 | 86,500 |
| 2021/11/16 | 3,530 | 3,555 | 3,515 | 3,535 | 74,900 |
| 2021/11/15 | 3,540 | 3,545 | 3,475 | 3,505 | 102,700 |
| 2021/11/12 | 3,450 | 3,520 | 3,435 | 3,500 | 96,700 |
| 2021/11/11 | 3,475 | 3,480 | 3,445 | 3,465 | 77,500 |
| 2021/11/10 | 3,465 | 3,470 | 3,435 | 3,470 | 92,100 |
| 2021/11/09 | 3,535 | 3,575 | 3,470 | 3,470 | 82,500 |
| 2021/11/08 | 3,635 | 3,635 | 3,565 | 3,580 | 74,700 |
| 2021/11/05 | 3,505 | 3,575 | 3,500 | 3,575 | 134,100 |
| 2021/11/04 | 3,560 | 3,600 | 3,530 | 3,575 | 216,800 |
| 2021/11/02 | 3,480 | 3,505 | 3,460 | 3,490 | 152,900 |
| 2021/11/01 | 3,520 | 3,535 | 3,485 | 3,520 | 168,200 |
| 2021/10/29 | 3,515 | 3,520 | 3,440 | 3,445 | 183,900 |
| 2021/10/28 | 3,505 | 3,530 | 3,480 | 3,515 | 646,100 |
| 2021/10/27 | 3,545 | 3,570 | 3,515 | 3,555 | 162,400 |
| 2021/10/26 | 3,610 | 3,630 | 3,575 | 3,585 | 131,100 |
| 2021/10/25 | 3,660 | 3,690 | 3,590 | 3,610 | 159,800 |
| 2021/10/22 | 3,630 | 3,685 | 3,615 | 3,655 | 217,000 |
| 2021/10/21 | 3,635 | 3,685 | 3,605 | 3,630 | 173,100 |
| 2021/10/20 | 3,630 | 3,700 | 3,585 | 3,665 | 275,200 |
| 2021/10/19 | 3,605 | 3,655 | 3,575 | 3,635 | 256,200 |
| 2021/10/18 | 3,725 | 3,735 | 3,620 | 3,675 | 287,300 |
| 2021/10/15 | 3,725 | 3,735 | 3,670 | 3,695 | 279,700 |
| 2021/10/14 | 3,580 | 3,685 | 3,550 | 3,680 | 274,000 |
| 2021/10/13 | 3,525 | 3,650 | 3,490 | 3,605 | 421,700 |
| 2021/10/12 | 3,550 | 3,575 | 3,455 | 3,460 | 289,700 |
| 2021/10/11 | 3,625 | 3,625 | 3,570 | 3,620 | 159,300 |
| 2021/10/08 | 3,665 | 3,675 | 3,620 | 3,620 | 151,400 |
| 2021/10/07 | 3,665 | 3,680 | 3,595 | 3,605 | 143,400 |
| 2021/10/06 | 3,700 | 3,705 | 3,620 | 3,660 | 198,700 |
| 2021/10/05 | 3,630 | 3,680 | 3,590 | 3,630 | 182,700 |
| 2021/10/04 | 3,680 | 3,690 | 3,635 | 3,690 | 118,400 |
| 2021/10/01 | 3,675 | 3,675 | 3,600 | 3,610 | 132,900 |
| 2021/09/30 | 3,745 | 3,800 | 3,705 | 3,730 | 140,600 |
| 2021/09/29 | 3,740 | 3,760 | 3,695 | 3,760 | 212,800 |
| 2021/09/28 | 3,745 | 3,780 | 3,720 | 3,780 | 205,900 |
| 2021/09/27 | 3,720 | 3,740 | 3,705 | 3,720 | 147,700 |
| 2021/09/24 | 3,700 | 3,705 | 3,675 | 3,695 | 149,200 |
| 2021/09/22 | 3,610 | 3,630 | 3,585 | 3,610 | 120,600 |
| 2021/09/21 | 3,550 | 3,600 | 3,515 | 3,590 | 148,600 |
| 2021/09/17 | 3,630 | 3,645 | 3,605 | 3,630 | 272,000 |
| 2021/09/16 | 3,670 | 3,670 | 3,590 | 3,615 | 196,400 |
| 2021/09/15 | 3,655 | 3,660 | 3,605 | 3,620 | 117,800 |
| 2021/09/14 | 3,695 | 3,705 | 3,645 | 3,695 | 173,400 |
| 2021/09/13 | 3,680 | 3,685 | 3,640 | 3,685 | 139,600 |
| 2021/09/10 | 3,660 | 3,710 | 3,650 | 3,670 | 141,400 |
| 2021/09/09 | 3,655 | 3,695 | 3,625 | 3,640 | 102,200 |
| 2021/09/08 | 3,680 | 3,705 | 3,675 | 3,700 | 152,200 |
| 2021/09/07 | 3,640 | 3,735 | 3,640 | 3,730 | 161,500 |
| 2021/09/06 | 3,640 | 3,650 | 3,605 | 3,630 | 116,300 |
| 2021/09/03 | 3,630 | 3,665 | 3,610 | 3,650 | 171,000 |
| 2021/09/02 | 3,635 | 3,670 | 3,615 | 3,635 | 129,900 |
| 2021/09/01 | 3,600 | 3,650 | 3,600 | 3,650 | 131,100 |
| 2021/08/31 | 3,550 | 3,605 | 3,515 | 3,585 | 164,100 |
| 2021/08/30 | 3,560 | 3,575 | 3,525 | 3,575 | 466,400 |
| 2021/08/27 | 3,590 | 3,600 | 3,515 | 3,555 | 1,307,000 |
| 2021/08/26 | 3,610 | 3,630 | 3,595 | 3,600 | 446,500 |
| 2021/08/25 | 3,620 | 3,635 | 3,600 | 3,610 | 159,600 |
| 2021/08/24 | 3,610 | 3,615 | 3,570 | 3,600 | 152,400 |
| 2021/08/23 | 3,595 | 3,625 | 3,585 | 3,600 | 141,600 |
| 2021/08/20 | 3,590 | 3,600 | 3,550 | 3,560 | 208,700 |
| 2021/08/19 | 3,605 | 3,605 | 3,550 | 3,555 | 113,300 |
| 2021/08/18 | 3,580 | 3,615 | 3,560 | 3,590 | 119,100 |
| 2021/08/17 | 3,640 | 3,650 | 3,600 | 3,610 | 124,200 |
| 2021/08/16 | 3,675 | 3,685 | 3,610 | 3,630 | 140,800 |
| 2021/08/13 | 3,675 | 3,690 | 3,660 | 3,675 | 99,600 |
| 2021/08/12 | 3,740 | 3,795 | 3,655 | 3,660 | 90,200 |
| 2021/08/11 | 3,665 | 3,710 | 3,660 | 3,695 | 113,000 |
| 2021/08/10 | 3,630 | 3,685 | 3,625 | 3,635 | 100,900 |
| 2021/08/06 | 3,635 | 3,655 | 3,595 | 3,610 | 126,200 |
| 2021/08/05 | 3,700 | 3,735 | 3,635 | 3,655 | 155,000 |
| 2021/08/04 | 3,740 | 3,755 | 3,690 | 3,695 | 185,300 |
| 2021/08/03 | 3,775 | 3,815 | 3,770 | 3,775 | 59,400 |
| 2021/08/02 | 3,760 | 3,840 | 3,755 | 3,815 | 102,500 |
| 2021/07/30 | 3,770 | 3,780 | 3,735 | 3,735 | 102,000 |
| 2021/07/29 | 3,780 | 3,810 | 3,765 | 3,795 | 106,200 |
| 2021/07/28 | 3,805 | 3,815 | 3,780 | 3,795 | 123,800 |
| 2021/07/27 | 3,850 | 3,870 | 3,825 | 3,865 | 106,200 |
| 2021/07/26 | 3,845 | 3,895 | 3,790 | 3,870 | 148,500 |
| 2021/07/21 | 3,855 | 3,885 | 3,780 | 3,810 | 156,800 |
| 2021/07/20 | 3,800 | 3,820 | 3,755 | 3,805 | 137,900 |
| 2021/07/19 | 3,835 | 3,870 | 3,790 | 3,850 | 140,900 |
| 2021/07/16 | 3,975 | 3,985 | 3,860 | 3,860 | 167,600 |
| 2021/07/15 | 4,200 | 4,240 | 3,980 | 3,985 | 220,400 |
| 2021/07/14 | 4,170 | 4,335 | 4,165 | 4,200 | 361,300 |
| 2021/07/13 | 4,140 | 4,160 | 4,105 | 4,145 | 115,700 |
| 2021/07/12 | 4,070 | 4,115 | 4,045 | 4,095 | 133,400 |
| 2021/07/09 | 3,970 | 4,025 | 3,920 | 4,005 | 138,100 |
| 2021/07/08 | 4,080 | 4,095 | 4,025 | 4,025 | 83,800 |
| 2021/07/07 | 4,080 | 4,125 | 4,060 | 4,075 | 95,600 |
| 2021/07/06 | 4,145 | 4,160 | 4,120 | 4,145 | 44,900 |
| 2021/07/05 | 4,150 | 4,165 | 4,130 | 4,140 | 72,000 |
| 2021/07/02 | 4,190 | 4,220 | 4,145 | 4,150 | 57,600 |
| 2021/07/01 | 4,170 | 4,180 | 4,120 | 4,170 | 80,200 |
| 2021/06/30 | 4,200 | 4,205 | 4,160 | 4,180 | 86,800 |
| 2021/06/29 | 4,160 | 4,180 | 4,120 | 4,160 | 86,100 |
| 2021/06/28 | 4,230 | 4,230 | 4,170 | 4,195 | 52,200 |
| 2021/06/25 | 4,230 | 4,230 | 4,180 | 4,200 | 41,100 |
| 2021/06/24 | 4,160 | 4,210 | 4,160 | 4,200 | 52,100 |
| 2021/06/23 | 4,195 | 4,235 | 4,175 | 4,185 | 59,300 |
| 2021/06/22 | 4,175 | 4,220 | 4,140 | 4,185 | 58,300 |
| 2021/06/21 | 4,100 | 4,100 | 4,055 | 4,060 | 98,000 |
| 2021/06/18 | 4,215 | 4,240 | 4,165 | 4,170 | 84,000 |
| 2021/06/17 | 4,260 | 4,260 | 4,185 | 4,195 | 47,400 |
| 2021/06/16 | 4,200 | 4,285 | 4,200 | 4,260 | 77,000 |
| 2021/06/15 | 4,190 | 4,220 | 4,180 | 4,215 | 86,100 |
| 2021/06/14 | 4,220 | 4,230 | 4,175 | 4,190 | 58,900 |
| 2021/06/11 | 4,270 | 4,270 | 4,190 | 4,195 | 105,500 |
| 2021/06/10 | 4,260 | 4,260 | 4,210 | 4,230 | 70,800 |
| 2021/06/09 | 4,295 | 4,310 | 4,260 | 4,260 | 54,500 |
| 2021/06/08 | 4,260 | 4,290 | 4,235 | 4,270 | 58,000 |
| 2021/06/07 | 4,290 | 4,290 | 4,220 | 4,265 | 71,300 |
| 2021/06/04 | 4,265 | 4,340 | 4,235 | 4,305 | 112,000 |
| 2021/06/03 | 4,245 | 4,335 | 4,220 | 4,265 | 147,500 |
| 2021/06/02 | 4,160 | 4,205 | 4,110 | 4,190 | 111,600 |
| 2021/06/01 | 4,135 | 4,160 | 4,100 | 4,150 | 87,300 |
| 2021/05/31 | 4,115 | 4,155 | 4,080 | 4,095 | 140,200 |
| 2021/05/28 | 4,145 | 4,195 | 4,130 | 4,165 | 111,000 |
| 2021/05/27 | 4,135 | 4,170 | 4,100 | 4,110 | 428,800 |
| 2021/05/26 | 4,205 | 4,205 | 4,145 | 4,170 | 95,700 |
| 2021/05/25 | 4,245 | 4,270 | 4,205 | 4,250 | 110,000 |
| 2021/05/24 | 4,265 | 4,345 | 4,265 | 4,310 | 89,600 |
| 2021/05/21 | 4,225 | 4,305 | 4,225 | 4,300 | 84,500 |
| 2021/05/20 | 4,250 | 4,280 | 4,240 | 4,240 | 75,400 |
| 2021/05/19 | 4,235 | 4,275 | 4,205 | 4,260 | 90,400 |
| 2021/05/18 | 4,160 | 4,265 | 4,160 | 4,265 | 108,400 |
| 2021/05/17 | 4,280 | 4,310 | 4,200 | 4,200 | 110,500 |
| 2021/05/14 | 4,165 | 4,275 | 4,155 | 4,230 | 92,400 |
| 2021/05/13 | 4,205 | 4,245 | 4,145 | 4,165 | 65,300 |
| 2021/05/12 | 4,290 | 4,290 | 4,200 | 4,215 | 78,200 |
| 2021/05/11 | 4,370 | 4,400 | 4,285 | 4,290 | 87,000 |
| 2021/05/10 | 4,395 | 4,400 | 4,365 | 4,375 | 43,700 |
| 2021/05/07 | 4,400 | 4,450 | 4,380 | 4,400 | 63,300 |
| 2021/05/06 | 4,380 | 4,490 | 4,370 | 4,400 | 97,900 |
| 2021/04/30 | 4,350 | 4,390 | 4,335 | 4,345 | 104,500 |
| 2021/04/28 | 4,415 | 4,420 | 4,320 | 4,325 | 86,900 |
| 2021/04/27 | 4,395 | 4,395 | 4,355 | 4,365 | 68,500 |
| 2021/04/26 | 4,450 | 4,455 | 4,385 | 4,410 | 66,800 |
| 2021/04/23 | 4,350 | 4,485 | 4,350 | 4,460 | 120,700 |
| 2021/04/22 | 4,410 | 4,460 | 4,375 | 4,415 | 120,900 |
| 2021/04/21 | 4,445 | 4,475 | 4,305 | 4,385 | 136,600 |
| 2021/04/20 | 4,555 | 4,555 | 4,460 | 4,495 | 139,100 |
| 2021/04/19 | 4,625 | 4,690 | 4,585 | 4,595 | 159,800 |
| 2021/04/16 | 4,635 | 4,700 | 4,610 | 4,690 | 94,200 |
| 2021/04/15 | 4,700 | 4,790 | 4,585 | 4,585 | 180,100 |
| 2021/04/14 | 4,415 | 4,670 | 4,400 | 4,645 | 330,800 |
| 2021/04/13 | 4,300 | 4,370 | 4,290 | 4,355 | 119,700 |
| 2021/04/12 | 4,300 | 4,325 | 4,250 | 4,265 | 91,500 |
| 2021/04/09 | 4,235 | 4,350 | 4,230 | 4,320 | 137,700 |
| 2021/04/08 | 4,295 | 4,295 | 4,240 | 4,275 | 76,700 |
| 2021/04/07 | 4,240 | 4,320 | 4,235 | 4,310 | 150,600 |
| 2021/04/06 | 4,285 | 4,330 | 4,225 | 4,240 | 98,100 |
| 2021/04/05 | 4,240 | 4,250 | 4,205 | 4,225 | 167,800 |
| 2021/04/02 | 4,250 | 4,270 | 4,190 | 4,245 | 101,000 |
| 2021/04/01 | 4,305 | 4,335 | 4,175 | 4,200 | 182,100 |
| 2021/03/31 | 4,425 | 4,435 | 4,330 | 4,335 | 156,300 |
| 2021/03/30 | 4,475 | 4,475 | 4,370 | 4,465 | 121,100 |
| 2021/03/29 | 4,590 | 4,590 | 4,415 | 4,480 | 175,600 |
| 2021/03/26 | 4,565 | 4,580 | 4,515 | 4,545 | 109,200 |
| 2021/03/25 | 4,505 | 4,590 | 4,505 | 4,560 | 120,500 |
| 2021/03/24 | 4,550 | 4,585 | 4,475 | 4,505 | 122,100 |
| 2021/03/23 | 4,630 | 4,665 | 4,595 | 4,595 | 79,900 |
| 2021/03/22 | 4,600 | 4,655 | 4,570 | 4,625 | 137,700 |
| 2021/03/19 | 4,535 | 4,665 | 4,525 | 4,655 | 226,700 |
| 2021/03/18 | 4,495 | 4,555 | 4,475 | 4,550 | 175,400 |
| 2021/03/17 | 4,325 | 4,435 | 4,315 | 4,435 | 132,000 |
| 2021/03/16 | 4,300 | 4,380 | 4,275 | 4,375 | 200,700 |
| 2021/03/15 | 4,140 | 4,235 | 4,125 | 4,220 | 168,100 |
| 2021/03/12 | 4,065 | 4,160 | 4,015 | 4,140 | 174,300 |
| 2021/03/11 | 4,060 | 4,100 | 4,025 | 4,050 | 186,000 |
| 2021/03/10 | 4,035 | 4,035 | 3,965 | 4,005 | 103,400 |
| 2021/03/09 | 4,075 | 4,075 | 4,030 | 4,065 | 93,400 |
| 2021/03/08 | 4,100 | 4,105 | 4,015 | 4,035 | 80,900 |
| 2021/03/05 | 4,000 | 4,050 | 3,985 | 4,050 | 131,800 |
| 2021/03/04 | 3,940 | 3,985 | 3,930 | 3,985 | 101,200 |
| 2021/03/03 | 3,920 | 3,950 | 3,865 | 3,950 | 135,300 |
| 2021/03/02 | 4,065 | 4,065 | 3,890 | 3,930 | 122,900 |
| 2021/03/01 | 4,005 | 4,050 | 3,985 | 4,035 | 124,200 |
| 2021/02/26 | 3,935 | 3,975 | 3,930 | 3,935 | 193,800 |
| 2021/02/25 | 3,935 | 3,990 | 3,890 | 3,955 | 284,100 |
| 2021/02/24 | 3,915 | 4,010 | 3,890 | 3,955 | 808,700 |
| 2021/02/22 | 3,980 | 3,980 | 3,900 | 3,910 | 230,900 |
| 2021/02/19 | 3,930 | 3,950 | 3,890 | 3,925 | 187,900 |
| 2021/02/18 | 4,030 | 4,040 | 3,930 | 3,930 | 127,800 |
| 2021/02/17 | 4,045 | 4,095 | 4,020 | 4,025 | 86,300 |
| 2021/02/16 | 4,080 | 4,090 | 4,005 | 4,025 | 94,500 |
| 2021/02/15 | 4,060 | 4,080 | 4,025 | 4,045 | 122,800 |
| 2021/02/12 | 3,990 | 4,030 | 3,975 | 4,015 | 108,500 |
| 2021/02/10 | 4,015 | 4,035 | 3,985 | 3,990 | 70,300 |
| 2021/02/09 | 4,000 | 4,045 | 3,960 | 4,010 | 133,500 |
| 2021/02/08 | 3,940 | 4,050 | 3,935 | 4,050 | 126,300 |
| 2021/02/05 | 3,900 | 3,935 | 3,855 | 3,920 | 124,300 |
| 2021/02/04 | 3,785 | 3,870 | 3,785 | 3,830 | 136,300 |
| 2021/02/03 | 3,810 | 3,850 | 3,785 | 3,790 | 107,800 |
| 2021/02/02 | 3,780 | 3,825 | 3,730 | 3,740 | 120,300 |
| 2021/02/01 | 3,785 | 3,855 | 3,770 | 3,810 | 152,400 |
| 2021/01/29 | 3,740 | 3,800 | 3,735 | 3,750 | 132,600 |
| 2021/01/28 | 3,660 | 3,770 | 3,660 | 3,755 | 147,000 |
| 2021/01/27 | 3,735 | 3,755 | 3,710 | 3,735 | 129,300 |
| 2021/01/26 | 3,780 | 3,805 | 3,705 | 3,705 | 135,700 |
| 2021/01/25 | 3,715 | 3,775 | 3,705 | 3,755 | 102,500 |
| 2021/01/22 | 3,735 | 3,770 | 3,695 | 3,705 | 164,500 |
| 2021/01/21 | 3,630 | 3,680 | 3,620 | 3,645 | 94,800 |
| 2021/01/20 | 3,640 | 3,640 | 3,595 | 3,615 | 111,400 |
| 2021/01/19 | 3,750 | 3,755 | 3,640 | 3,640 | 133,600 |
| 2021/01/18 | 3,800 | 3,810 | 3,735 | 3,740 | 77,200 |
| 2021/01/15 | 3,865 | 3,875 | 3,800 | 3,810 | 151,200 |
| 2021/01/14 | 3,760 | 3,870 | 3,755 | 3,865 | 161,200 |
| 2021/01/13 | 3,820 | 3,835 | 3,750 | 3,780 | 135,200 |
| 2021/01/12 | 3,855 | 3,870 | 3,730 | 3,820 | 279,000 |
| 2021/01/08 | 3,820 | 3,975 | 3,810 | 3,925 | 331,000 |
| 2021/01/07 | 3,705 | 3,795 | 3,705 | 3,750 | 198,000 |
| 2021/01/06 | 3,585 | 3,695 | 3,575 | 3,685 | 125,700 |
| 2021/01/05 | 3,645 | 3,645 | 3,590 | 3,590 | 90,200 |
| 2021/01/04 | 3,710 | 3,710 | 3,625 | 3,655 | 88,300 |