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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,978 | 3,010 | 2,972 | 2,988 | 130,400 |
| 2022/12/29 | 2,964 | 2,977 | 2,935 | 2,968 | 128,900 |
| 2022/12/28 | 2,954 | 2,996 | 2,946 | 2,991 | 147,800 |
| 2022/12/27 | 2,915 | 2,968 | 2,909 | 2,953 | 99,800 |
| 2022/12/26 | 2,907 | 2,932 | 2,895 | 2,902 | 68,600 |
| 2022/12/23 | 2,920 | 2,922 | 2,886 | 2,889 | 100,600 |
| 2022/12/22 | 2,931 | 2,936 | 2,913 | 2,935 | 101,900 |
| 2022/12/21 | 2,907 | 2,940 | 2,899 | 2,927 | 125,700 |
| 2022/12/20 | 2,934 | 2,945 | 2,877 | 2,907 | 138,800 |
| 2022/12/19 | 2,944 | 2,952 | 2,931 | 2,934 | 89,200 |
| 2022/12/16 | 2,983 | 2,994 | 2,954 | 2,962 | 114,800 |
| 2022/12/15 | 2,959 | 3,010 | 2,955 | 2,982 | 120,100 |
| 2022/12/14 | 2,980 | 2,980 | 2,954 | 2,963 | 75,600 |
| 2022/12/13 | 3,020 | 3,020 | 2,965 | 2,967 | 132,400 |
| 2022/12/12 | 3,005 | 3,005 | 2,965 | 2,985 | 164,100 |
| 2022/12/09 | 3,020 | 3,050 | 3,015 | 3,020 | 89,600 |
| 2022/12/08 | 2,989 | 3,015 | 2,978 | 3,015 | 114,000 |
| 2022/12/07 | 2,985 | 3,030 | 2,973 | 3,005 | 98,300 |
| 2022/12/06 | 2,930 | 2,989 | 2,927 | 2,988 | 104,900 |
| 2022/12/05 | 2,959 | 2,959 | 2,923 | 2,944 | 106,600 |
| 2022/12/02 | 2,972 | 2,998 | 2,936 | 2,969 | 146,500 |
| 2022/12/01 | 3,015 | 3,020 | 2,979 | 2,988 | 126,500 |
| 2022/11/30 | 3,050 | 3,055 | 3,015 | 3,015 | 136,700 |
| 2022/11/29 | 3,055 | 3,065 | 3,025 | 3,060 | 83,000 |
| 2022/11/28 | 3,120 | 3,120 | 3,055 | 3,075 | 112,700 |
| 2022/11/25 | 3,130 | 3,150 | 3,120 | 3,120 | 33,200 |
| 2022/11/24 | 3,130 | 3,140 | 3,105 | 3,125 | 75,900 |
| 2022/11/22 | 3,125 | 3,155 | 3,110 | 3,120 | 101,900 |
| 2022/11/21 | 3,095 | 3,110 | 3,070 | 3,110 | 71,400 |
| 2022/11/18 | 3,080 | 3,095 | 3,060 | 3,075 | 72,100 |
| 2022/11/17 | 3,050 | 3,095 | 3,040 | 3,080 | 85,800 |
| 2022/11/16 | 3,030 | 3,055 | 3,015 | 3,050 | 81,400 |
| 2022/11/15 | 3,005 | 3,040 | 3,005 | 3,030 | 107,200 |
| 2022/11/14 | 2,987 | 3,020 | 2,974 | 3,005 | 161,300 |
| 2022/11/11 | 2,987 | 2,987 | 2,941 | 2,962 | 152,400 |
| 2022/11/10 | 2,999 | 2,999 | 2,926 | 2,943 | 107,600 |
| 2022/11/09 | 2,980 | 2,995 | 2,968 | 2,983 | 100,500 |
| 2022/11/08 | 3,000 | 3,015 | 2,990 | 2,990 | 70,800 |
| 2022/11/07 | 3,025 | 3,035 | 3,000 | 3,000 | 81,300 |
| 2022/11/04 | 3,005 | 3,035 | 2,987 | 3,020 | 134,900 |
| 2022/11/02 | 3,060 | 3,080 | 3,020 | 3,020 | 144,800 |
| 2022/11/01 | 3,030 | 3,045 | 3,010 | 3,030 | 100,500 |
| 2022/10/31 | 2,999 | 3,010 | 2,968 | 2,999 | 129,100 |
| 2022/10/28 | 2,959 | 3,000 | 2,953 | 2,984 | 369,900 |
| 2022/10/27 | 3,005 | 3,035 | 2,983 | 2,990 | 120,500 |
| 2022/10/26 | 3,010 | 3,030 | 3,005 | 3,015 | 92,900 |
| 2022/10/25 | 2,994 | 3,015 | 2,973 | 3,010 | 90,200 |
| 2022/10/24 | 3,000 | 3,015 | 2,975 | 2,994 | 144,500 |
| 2022/10/21 | 3,035 | 3,040 | 2,985 | 2,985 | 112,300 |
| 2022/10/20 | 3,065 | 3,085 | 3,010 | 3,035 | 123,800 |
| 2022/10/19 | 3,080 | 3,100 | 3,060 | 3,080 | 123,400 |
| 2022/10/18 | 3,135 | 3,135 | 3,080 | 3,090 | 93,900 |
| 2022/10/17 | 3,115 | 3,130 | 3,090 | 3,090 | 147,500 |
| 2022/10/14 | 3,110 | 3,145 | 3,085 | 3,120 | 242,900 |
| 2022/10/13 | 3,060 | 3,125 | 3,050 | 3,085 | 217,400 |
| 2022/10/12 | 3,190 | 3,205 | 3,055 | 3,060 | 340,600 |
| 2022/10/11 | 3,175 | 3,220 | 3,140 | 3,155 | 298,800 |
| 2022/10/07 | 3,195 | 3,235 | 3,180 | 3,210 | 167,000 |
| 2022/10/06 | 3,260 | 3,290 | 3,215 | 3,215 | 204,700 |
| 2022/10/05 | 3,225 | 3,295 | 3,200 | 3,230 | 241,400 |
| 2022/10/04 | 3,160 | 3,245 | 3,160 | 3,235 | 187,000 |
| 2022/10/03 | 3,105 | 3,105 | 3,045 | 3,095 | 185,900 |
| 2022/09/30 | 3,090 | 3,135 | 3,090 | 3,105 | 118,200 |
| 2022/09/29 | 3,085 | 3,130 | 3,065 | 3,110 | 147,800 |
| 2022/09/28 | 3,065 | 3,080 | 3,010 | 3,060 | 133,200 |
| 2022/09/27 | 3,025 | 3,075 | 3,015 | 3,060 | 111,200 |
| 2022/09/26 | 2,990 | 3,050 | 2,990 | 3,010 | 96,700 |
| 2022/09/22 | 2,998 | 3,040 | 2,991 | 3,010 | 72,700 |
| 2022/09/21 | 3,040 | 3,065 | 3,020 | 3,025 | 70,600 |
| 2022/09/20 | 3,100 | 3,100 | 3,055 | 3,080 | 105,700 |
| 2022/09/16 | 2,990 | 3,050 | 2,990 | 3,045 | 136,900 |
| 2022/09/15 | 2,996 | 3,030 | 2,995 | 3,030 | 77,600 |
| 2022/09/14 | 2,980 | 3,015 | 2,969 | 2,996 | 87,800 |
| 2022/09/13 | 3,045 | 3,060 | 3,030 | 3,035 | 81,900 |
| 2022/09/12 | 3,030 | 3,040 | 3,000 | 3,020 | 53,900 |
| 2022/09/09 | 2,971 | 3,020 | 2,971 | 3,000 | 113,300 |
| 2022/09/08 | 2,963 | 3,005 | 2,957 | 3,005 | 119,200 |
| 2022/09/07 | 2,902 | 2,919 | 2,888 | 2,917 | 130,700 |
| 2022/09/06 | 2,962 | 2,971 | 2,925 | 2,926 | 77,200 |
| 2022/09/05 | 2,997 | 2,997 | 2,953 | 2,953 | 102,500 |
| 2022/09/02 | 3,045 | 3,045 | 2,996 | 3,015 | 127,800 |
| 2022/09/01 | 3,020 | 3,045 | 3,000 | 3,010 | 166,800 |
| 2022/08/31 | 2,950 | 3,020 | 2,939 | 3,010 | 162,600 |
| 2022/08/30 | 2,938 | 2,973 | 2,938 | 2,968 | 316,900 |
| 2022/08/29 | 2,951 | 2,985 | 2,931 | 2,980 | 1,113,200 |
| 2022/08/26 | 2,987 | 3,015 | 2,986 | 3,005 | 510,800 |
| 2022/08/25 | 3,015 | 3,015 | 2,988 | 2,992 | 261,100 |
| 2022/08/24 | 3,005 | 3,030 | 2,998 | 3,020 | 139,100 |
| 2022/08/23 | 2,990 | 3,030 | 2,989 | 3,025 | 119,400 |
| 2022/08/22 | 3,005 | 3,030 | 2,989 | 3,025 | 97,600 |
| 2022/08/19 | 3,085 | 3,085 | 3,020 | 3,030 | 229,600 |
| 2022/08/18 | 3,065 | 3,065 | 3,005 | 3,020 | 100,100 |
| 2022/08/17 | 3,055 | 3,090 | 3,035 | 3,075 | 79,100 |
| 2022/08/16 | 3,030 | 3,055 | 3,000 | 3,045 | 86,100 |
| 2022/08/15 | 3,060 | 3,080 | 3,020 | 3,025 | 113,800 |
| 2022/08/12 | 3,005 | 3,055 | 2,986 | 3,045 | 110,800 |
| 2022/08/10 | 3,030 | 3,035 | 2,991 | 3,000 | 160,800 |
| 2022/08/09 | 3,100 | 3,115 | 3,040 | 3,040 | 56,800 |
| 2022/08/08 | 3,060 | 3,100 | 3,050 | 3,090 | 60,100 |
| 2022/08/05 | 3,025 | 3,095 | 3,025 | 3,070 | 89,300 |
| 2022/08/04 | 3,110 | 3,110 | 3,050 | 3,075 | 66,800 |
| 2022/08/03 | 3,100 | 3,105 | 3,075 | 3,080 | 80,900 |
| 2022/08/02 | 3,195 | 3,195 | 3,120 | 3,125 | 76,100 |
| 2022/08/01 | 3,180 | 3,205 | 3,150 | 3,195 | 102,200 |
| 2022/07/29 | 3,130 | 3,145 | 3,095 | 3,110 | 60,500 |
| 2022/07/28 | 3,150 | 3,150 | 3,115 | 3,140 | 105,800 |
| 2022/07/27 | 3,150 | 3,165 | 3,085 | 3,085 | 108,300 |
| 2022/07/26 | 3,215 | 3,225 | 3,185 | 3,190 | 97,400 |
| 2022/07/25 | 3,225 | 3,280 | 3,220 | 3,265 | 85,600 |
| 2022/07/22 | 3,230 | 3,265 | 3,230 | 3,235 | 109,800 |
| 2022/07/21 | 3,200 | 3,245 | 3,180 | 3,240 | 88,700 |
| 2022/07/20 | 3,265 | 3,265 | 3,205 | 3,235 | 149,800 |
| 2022/07/19 | 3,265 | 3,265 | 3,185 | 3,250 | 95,100 |
| 2022/07/15 | 3,290 | 3,315 | 3,235 | 3,235 | 157,800 |
| 2022/07/14 | 3,165 | 3,280 | 3,150 | 3,265 | 176,800 |
| 2022/07/13 | 3,270 | 3,280 | 3,130 | 3,150 | 281,700 |
| 2022/07/12 | 3,080 | 3,080 | 3,020 | 3,060 | 143,000 |
| 2022/07/11 | 3,055 | 3,090 | 3,025 | 3,080 | 104,900 |
| 2022/07/08 | 3,060 | 3,080 | 3,020 | 3,020 | 148,500 |
| 2022/07/07 | 2,997 | 3,045 | 2,992 | 3,045 | 123,600 |
| 2022/07/06 | 2,947 | 2,993 | 2,915 | 2,977 | 175,600 |
| 2022/07/05 | 3,050 | 3,050 | 2,988 | 2,997 | 103,500 |
| 2022/07/04 | 3,050 | 3,055 | 3,020 | 3,040 | 73,100 |
| 2022/07/01 | 3,045 | 3,065 | 2,984 | 3,000 | 104,200 |
| 2022/06/30 | 3,085 | 3,085 | 3,035 | 3,055 | 114,400 |
| 2022/06/29 | 3,030 | 3,055 | 3,000 | 3,040 | 169,700 |
| 2022/06/28 | 3,035 | 3,065 | 3,015 | 3,065 | 75,500 |
| 2022/06/27 | 3,035 | 3,045 | 3,005 | 3,035 | 89,700 |
| 2022/06/24 | 2,993 | 3,015 | 2,991 | 3,015 | 131,200 |
| 2022/06/23 | 2,957 | 2,991 | 2,940 | 2,988 | 56,900 |
| 2022/06/22 | 2,925 | 2,975 | 2,913 | 2,964 | 93,400 |
| 2022/06/21 | 2,914 | 2,929 | 2,897 | 2,916 | 57,500 |
| 2022/06/20 | 2,928 | 2,942 | 2,879 | 2,898 | 53,900 |
| 2022/06/17 | 2,889 | 2,931 | 2,874 | 2,921 | 108,100 |
| 2022/06/16 | 2,958 | 2,970 | 2,911 | 2,929 | 79,000 |
| 2022/06/15 | 2,963 | 2,977 | 2,926 | 2,934 | 142,200 |
| 2022/06/14 | 2,944 | 2,978 | 2,939 | 2,966 | 133,300 |
| 2022/06/13 | 2,903 | 2,984 | 2,903 | 2,974 | 155,300 |
| 2022/06/10 | 2,974 | 2,979 | 2,941 | 2,953 | 100,800 |
| 2022/06/09 | 2,944 | 2,991 | 2,930 | 2,969 | 101,400 |
| 2022/06/08 | 2,958 | 2,967 | 2,941 | 2,944 | 105,900 |
| 2022/06/07 | 2,909 | 2,966 | 2,909 | 2,958 | 159,600 |
| 2022/06/06 | 2,878 | 2,896 | 2,870 | 2,893 | 95,100 |
| 2022/06/03 | 2,860 | 2,879 | 2,844 | 2,877 | 97,700 |
| 2022/06/02 | 2,830 | 2,848 | 2,808 | 2,837 | 62,400 |
| 2022/06/01 | 2,771 | 2,830 | 2,771 | 2,830 | 105,200 |
| 2022/05/31 | 2,788 | 2,802 | 2,751 | 2,760 | 160,300 |
| 2022/05/30 | 2,781 | 2,813 | 2,781 | 2,798 | 250,200 |
| 2022/05/27 | 2,777 | 2,782 | 2,758 | 2,771 | 138,600 |
| 2022/05/26 | 2,775 | 2,775 | 2,747 | 2,754 | 107,200 |
| 2022/05/25 | 2,738 | 2,760 | 2,717 | 2,747 | 107,300 |
| 2022/05/24 | 2,807 | 2,819 | 2,733 | 2,742 | 172,100 |
| 2022/05/23 | 2,759 | 2,792 | 2,757 | 2,781 | 140,100 |
| 2022/05/20 | 2,740 | 2,764 | 2,729 | 2,746 | 124,100 |
| 2022/05/19 | 2,741 | 2,750 | 2,724 | 2,749 | 108,900 |
| 2022/05/18 | 2,786 | 2,804 | 2,764 | 2,802 | 160,100 |
| 2022/05/17 | 2,791 | 2,811 | 2,783 | 2,804 | 116,600 |
| 2022/05/16 | 2,822 | 2,828 | 2,783 | 2,813 | 125,100 |
| 2022/05/13 | 2,757 | 2,815 | 2,746 | 2,812 | 161,500 |
| 2022/05/12 | 2,750 | 2,777 | 2,722 | 2,733 | 146,700 |
| 2022/05/11 | 2,766 | 2,802 | 2,756 | 2,795 | 154,900 |
| 2022/05/10 | 2,760 | 2,826 | 2,747 | 2,816 | 151,200 |
| 2022/05/09 | 2,774 | 2,789 | 2,748 | 2,763 | 146,600 |
| 2022/05/06 | 2,828 | 2,828 | 2,781 | 2,790 | 207,400 |
| 2022/05/02 | 2,799 | 2,843 | 2,778 | 2,828 | 130,800 |
| 2022/04/28 | 2,751 | 2,818 | 2,751 | 2,803 | 216,200 |
| 2022/04/27 | 2,727 | 2,782 | 2,721 | 2,762 | 258,200 |
| 2022/04/26 | 2,764 | 2,805 | 2,716 | 2,746 | 491,300 |
| 2022/04/25 | 2,760 | 2,801 | 2,757 | 2,775 | 191,700 |
| 2022/04/22 | 2,765 | 2,809 | 2,750 | 2,788 | 181,000 |
| 2022/04/21 | 2,745 | 2,807 | 2,745 | 2,794 | 171,000 |
| 2022/04/20 | 2,700 | 2,753 | 2,683 | 2,741 | 233,900 |
| 2022/04/19 | 2,684 | 2,688 | 2,651 | 2,675 | 216,500 |
| 2022/04/18 | 2,685 | 2,694 | 2,654 | 2,682 | 242,900 |
| 2022/04/15 | 2,727 | 2,751 | 2,681 | 2,683 | 321,300 |
| 2022/04/14 | 2,707 | 2,734 | 2,689 | 2,728 | 437,700 |
| 2022/04/13 | 2,869 | 2,905 | 2,666 | 2,709 | 773,700 |
| 2022/04/12 | 2,995 | 3,035 | 2,989 | 3,020 | 182,500 |
| 2022/04/11 | 3,070 | 3,070 | 2,996 | 3,015 | 114,100 |
| 2022/04/08 | 3,060 | 3,070 | 3,000 | 3,005 | 105,500 |
| 2022/04/07 | 3,085 | 3,085 | 3,040 | 3,050 | 77,200 |
| 2022/04/06 | 3,180 | 3,180 | 3,110 | 3,110 | 118,900 |
| 2022/04/05 | 3,200 | 3,230 | 3,200 | 3,200 | 103,300 |
| 2022/04/04 | 3,150 | 3,200 | 3,115 | 3,165 | 80,600 |
| 2022/04/01 | 3,185 | 3,195 | 3,135 | 3,170 | 76,700 |
| 2022/03/31 | 3,235 | 3,250 | 3,210 | 3,220 | 116,400 |
| 2022/03/30 | 3,255 | 3,270 | 3,200 | 3,230 | 106,900 |
| 2022/03/29 | 3,210 | 3,255 | 3,175 | 3,250 | 112,700 |
| 2022/03/28 | 3,230 | 3,280 | 3,215 | 3,250 | 56,000 |
| 2022/03/25 | 3,235 | 3,260 | 3,215 | 3,255 | 85,300 |
| 2022/03/24 | 3,210 | 3,260 | 3,175 | 3,215 | 101,600 |
| 2022/03/23 | 3,195 | 3,295 | 3,190 | 3,280 | 115,600 |
| 2022/03/22 | 3,185 | 3,225 | 3,170 | 3,190 | 156,100 |
| 2022/03/18 | 3,245 | 3,245 | 3,130 | 3,145 | 306,500 |
| 2022/03/17 | 3,310 | 3,315 | 3,260 | 3,270 | 121,900 |
| 2022/03/16 | 3,260 | 3,295 | 3,255 | 3,280 | 120,700 |
| 2022/03/15 | 3,195 | 3,260 | 3,180 | 3,260 | 116,200 |
| 2022/03/14 | 3,215 | 3,235 | 3,195 | 3,195 | 89,500 |
| 2022/03/11 | 3,165 | 3,195 | 3,145 | 3,185 | 92,400 |
| 2022/03/10 | 3,155 | 3,210 | 3,115 | 3,210 | 152,200 |
| 2022/03/09 | 3,100 | 3,115 | 3,040 | 3,055 | 68,200 |
| 2022/03/08 | 3,070 | 3,110 | 3,050 | 3,060 | 143,300 |
| 2022/03/07 | 3,150 | 3,155 | 3,100 | 3,130 | 86,300 |
| 2022/03/04 | 3,205 | 3,215 | 3,155 | 3,175 | 62,300 |
| 2022/03/03 | 3,285 | 3,285 | 3,210 | 3,210 | 87,600 |
| 2022/03/02 | 3,260 | 3,275 | 3,225 | 3,255 | 93,000 |
| 2022/03/01 | 3,215 | 3,335 | 3,215 | 3,285 | 198,000 |
| 2022/02/28 | 3,095 | 3,225 | 3,090 | 3,215 | 187,400 |
| 2022/02/25 | 3,145 | 3,160 | 3,080 | 3,095 | 335,400 |
| 2022/02/24 | 3,220 | 3,230 | 3,160 | 3,230 | 1,028,500 |
| 2022/02/22 | 3,155 | 3,190 | 3,150 | 3,175 | 208,300 |
| 2022/02/21 | 3,195 | 3,245 | 3,170 | 3,200 | 233,800 |
| 2022/02/18 | 3,190 | 3,220 | 3,190 | 3,210 | 185,500 |
| 2022/02/17 | 3,250 | 3,260 | 3,225 | 3,235 | 92,500 |
| 2022/02/16 | 3,350 | 3,355 | 3,275 | 3,280 | 88,800 |
| 2022/02/15 | 3,260 | 3,325 | 3,255 | 3,325 | 108,200 |
| 2022/02/14 | 3,210 | 3,280 | 3,205 | 3,260 | 87,200 |
| 2022/02/10 | 3,240 | 3,255 | 3,210 | 3,245 | 102,200 |
| 2022/02/09 | 3,240 | 3,250 | 3,210 | 3,230 | 101,600 |
| 2022/02/08 | 3,245 | 3,270 | 3,210 | 3,245 | 107,100 |
| 2022/02/07 | 3,250 | 3,290 | 3,245 | 3,285 | 104,700 |
| 2022/02/04 | 3,255 | 3,315 | 3,230 | 3,280 | 128,900 |
| 2022/02/03 | 3,165 | 3,235 | 3,165 | 3,230 | 98,700 |
| 2022/02/02 | 3,200 | 3,225 | 3,165 | 3,215 | 102,000 |
| 2022/02/01 | 3,145 | 3,190 | 3,145 | 3,175 | 101,900 |
| 2022/01/31 | 3,135 | 3,190 | 3,130 | 3,165 | 138,700 |
| 2022/01/28 | 3,115 | 3,180 | 3,105 | 3,180 | 95,800 |
| 2022/01/27 | 3,185 | 3,190 | 3,035 | 3,070 | 127,800 |
| 2022/01/26 | 3,210 | 3,220 | 3,130 | 3,130 | 91,400 |
| 2022/01/25 | 3,185 | 3,205 | 3,155 | 3,200 | 113,900 |
| 2022/01/24 | 3,115 | 3,185 | 3,105 | 3,180 | 114,700 |
| 2022/01/21 | 3,115 | 3,125 | 3,075 | 3,115 | 184,700 |
| 2022/01/20 | 3,045 | 3,150 | 3,045 | 3,125 | 201,600 |
| 2022/01/19 | 3,050 | 3,105 | 3,035 | 3,040 | 137,600 |
| 2022/01/18 | 3,145 | 3,165 | 3,080 | 3,100 | 119,500 |
| 2022/01/17 | 3,100 | 3,135 | 3,085 | 3,120 | 74,100 |
| 2022/01/14 | 3,110 | 3,145 | 3,065 | 3,065 | 123,400 |
| 2022/01/13 | 3,240 | 3,245 | 3,155 | 3,155 | 109,400 |
| 2022/01/12 | 3,225 | 3,280 | 3,185 | 3,235 | 209,600 |
| 2022/01/11 | 3,250 | 3,250 | 3,180 | 3,220 | 102,900 |
| 2022/01/07 | 3,270 | 3,285 | 3,230 | 3,265 | 108,700 |
| 2022/01/06 | 3,315 | 3,320 | 3,220 | 3,220 | 85,500 |
| 2022/01/05 | 3,300 | 3,335 | 3,280 | 3,310 | 119,600 |
| 2022/01/04 | 3,230 | 3,300 | 3,210 | 3,300 | 116,400 |