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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,628 | 3,640 | 3,594 | 3,619 | 80,800 |
| 2023/12/28 | 3,619 | 3,638 | 3,614 | 3,638 | 69,800 |
| 2023/12/27 | 3,597 | 3,629 | 3,590 | 3,620 | 62,900 |
| 2023/12/26 | 3,577 | 3,598 | 3,565 | 3,583 | 65,700 |
| 2023/12/25 | 3,650 | 3,650 | 3,566 | 3,576 | 70,800 |
| 2023/12/22 | 3,575 | 3,607 | 3,567 | 3,607 | 80,500 |
| 2023/12/21 | 3,570 | 3,592 | 3,555 | 3,573 | 86,100 |
| 2023/12/20 | 3,557 | 3,591 | 3,557 | 3,579 | 72,700 |
| 2023/12/19 | 3,583 | 3,590 | 3,538 | 3,557 | 126,300 |
| 2023/12/18 | 3,550 | 3,577 | 3,508 | 3,569 | 88,500 |
| 2023/12/15 | 3,601 | 3,610 | 3,580 | 3,606 | 167,900 |
| 2023/12/14 | 3,608 | 3,622 | 3,576 | 3,606 | 109,200 |
| 2023/12/13 | 3,599 | 3,623 | 3,590 | 3,608 | 88,200 |
| 2023/12/12 | 3,597 | 3,605 | 3,580 | 3,593 | 83,900 |
| 2023/12/11 | 3,554 | 3,588 | 3,523 | 3,580 | 100,300 |
| 2023/12/08 | 3,590 | 3,599 | 3,533 | 3,550 | 116,200 |
| 2023/12/07 | 3,580 | 3,618 | 3,580 | 3,600 | 94,200 |
| 2023/12/06 | 3,550 | 3,631 | 3,549 | 3,624 | 143,000 |
| 2023/12/05 | 3,553 | 3,578 | 3,542 | 3,552 | 92,300 |
| 2023/12/04 | 3,551 | 3,572 | 3,520 | 3,553 | 116,600 |
| 2023/12/01 | 3,580 | 3,594 | 3,547 | 3,552 | 107,000 |
| 2023/11/30 | 3,570 | 3,576 | 3,508 | 3,534 | 137,200 |
| 2023/11/29 | 3,593 | 3,613 | 3,581 | 3,605 | 120,800 |
| 2023/11/28 | 3,622 | 3,626 | 3,585 | 3,595 | 72,700 |
| 2023/11/27 | 3,600 | 3,612 | 3,558 | 3,606 | 125,200 |
| 2023/11/24 | 3,657 | 3,657 | 3,590 | 3,603 | 73,200 |
| 2023/11/22 | 3,638 | 3,673 | 3,631 | 3,631 | 110,000 |
| 2023/11/21 | 3,570 | 3,659 | 3,565 | 3,638 | 140,700 |
| 2023/11/20 | 3,662 | 3,678 | 3,572 | 3,574 | 111,500 |
| 2023/11/17 | 3,589 | 3,651 | 3,582 | 3,651 | 117,200 |
| 2023/11/16 | 3,685 | 3,711 | 3,582 | 3,584 | 168,700 |
| 2023/11/15 | 3,715 | 3,748 | 3,685 | 3,733 | 79,600 |
| 2023/11/14 | 3,709 | 3,715 | 3,681 | 3,691 | 88,400 |
| 2023/11/13 | 3,797 | 3,797 | 3,690 | 3,703 | 151,900 |
| 2023/11/10 | 3,813 | 3,831 | 3,785 | 3,823 | 106,500 |
| 2023/11/09 | 3,805 | 3,838 | 3,784 | 3,830 | 105,600 |
| 2023/11/08 | 3,803 | 3,830 | 3,772 | 3,789 | 94,400 |
| 2023/11/07 | 3,835 | 3,863 | 3,822 | 3,824 | 119,800 |
| 2023/11/06 | 3,854 | 3,854 | 3,771 | 3,805 | 136,300 |
| 2023/11/02 | 3,879 | 3,895 | 3,762 | 3,784 | 135,800 |
| 2023/11/01 | 3,871 | 3,880 | 3,809 | 3,857 | 186,800 |
| 2023/10/31 | 3,682 | 3,803 | 3,666 | 3,803 | 195,100 |
| 2023/10/30 | 3,843 | 3,843 | 3,687 | 3,700 | 689,900 |
| 2023/10/27 | 3,838 | 3,856 | 3,821 | 3,856 | 98,900 |
| 2023/10/26 | 3,800 | 3,843 | 3,779 | 3,804 | 142,900 |
| 2023/10/25 | 3,826 | 3,848 | 3,802 | 3,807 | 79,100 |
| 2023/10/24 | 3,814 | 3,840 | 3,738 | 3,826 | 134,000 |
| 2023/10/23 | 3,802 | 3,828 | 3,790 | 3,802 | 120,000 |
| 2023/10/20 | 3,805 | 3,826 | 3,784 | 3,803 | 101,700 |
| 2023/10/19 | 3,770 | 3,836 | 3,767 | 3,801 | 144,300 |
| 2023/10/18 | 3,814 | 3,814 | 3,743 | 3,786 | 105,200 |
| 2023/10/17 | 3,873 | 3,878 | 3,786 | 3,813 | 84,700 |
| 2023/10/16 | 3,853 | 3,866 | 3,796 | 3,822 | 137,900 |
| 2023/10/13 | 3,950 | 3,950 | 3,847 | 3,853 | 199,300 |
| 2023/10/12 | 3,902 | 3,939 | 3,865 | 3,880 | 194,800 |
| 2023/10/11 | 4,041 | 4,041 | 3,845 | 3,857 | 284,200 |
| 2023/10/10 | 3,937 | 3,996 | 3,923 | 3,978 | 239,400 |
| 2023/10/06 | 3,797 | 3,915 | 3,792 | 3,879 | 170,200 |
| 2023/10/05 | 3,750 | 3,801 | 3,738 | 3,797 | 126,200 |
| 2023/10/04 | 3,802 | 3,835 | 3,741 | 3,753 | 181,400 |
| 2023/10/03 | 3,905 | 3,932 | 3,841 | 3,843 | 133,600 |
| 2023/10/02 | 3,980 | 4,009 | 3,925 | 3,925 | 137,500 |
| 2023/09/29 | 3,983 | 3,996 | 3,918 | 3,959 | 121,200 |
| 2023/09/28 | 4,031 | 4,049 | 3,978 | 3,997 | 87,700 |
| 2023/09/27 | 4,023 | 4,051 | 3,957 | 4,051 | 138,000 |
| 2023/09/26 | 4,040 | 4,066 | 4,015 | 4,038 | 96,500 |
| 2023/09/25 | 3,988 | 4,047 | 3,973 | 4,023 | 88,000 |
| 2023/09/22 | 4,010 | 4,012 | 3,957 | 3,962 | 95,700 |
| 2023/09/21 | 4,010 | 4,037 | 3,986 | 4,009 | 90,000 |
| 2023/09/20 | 4,024 | 4,058 | 4,006 | 4,008 | 129,600 |
| 2023/09/19 | 3,962 | 4,014 | 3,960 | 4,014 | 175,100 |
| 2023/09/15 | 4,000 | 4,035 | 3,990 | 4,008 | 208,500 |
| 2023/09/14 | 3,945 | 3,990 | 3,936 | 3,973 | 144,800 |
| 2023/09/13 | 3,929 | 3,985 | 3,912 | 3,967 | 163,100 |
| 2023/09/12 | 3,869 | 3,929 | 3,858 | 3,929 | 120,500 |
| 2023/09/11 | 3,848 | 3,875 | 3,826 | 3,859 | 110,400 |
| 2023/09/08 | 3,840 | 3,861 | 3,802 | 3,820 | 127,100 |
| 2023/09/07 | 3,840 | 3,886 | 3,823 | 3,870 | 113,500 |
| 2023/09/06 | 3,872 | 3,887 | 3,837 | 3,852 | 121,900 |
| 2023/09/05 | 3,870 | 3,908 | 3,842 | 3,906 | 109,200 |
| 2023/09/04 | 3,849 | 3,893 | 3,824 | 3,875 | 157,100 |
| 2023/09/01 | 3,800 | 3,859 | 3,775 | 3,853 | 131,800 |
| 2023/08/31 | 3,736 | 3,818 | 3,723 | 3,800 | 214,500 |
| 2023/08/30 | 3,679 | 3,751 | 3,661 | 3,727 | 436,800 |
| 2023/08/29 | 3,650 | 3,742 | 3,624 | 3,726 | 1,003,000 |
| 2023/08/28 | 3,584 | 3,600 | 3,567 | 3,600 | 587,800 |
| 2023/08/25 | 3,595 | 3,603 | 3,560 | 3,584 | 315,900 |
| 2023/08/24 | 3,595 | 3,625 | 3,577 | 3,620 | 352,800 |
| 2023/08/23 | 3,558 | 3,582 | 3,543 | 3,582 | 139,700 |
| 2023/08/22 | 3,595 | 3,595 | 3,550 | 3,577 | 100,600 |
| 2023/08/21 | 3,526 | 3,601 | 3,524 | 3,592 | 161,000 |
| 2023/08/18 | 3,543 | 3,553 | 3,510 | 3,527 | 149,800 |
| 2023/08/17 | 3,650 | 3,670 | 3,581 | 3,582 | 140,500 |
| 2023/08/16 | 3,653 | 3,665 | 3,638 | 3,638 | 74,300 |
| 2023/08/15 | 3,680 | 3,688 | 3,633 | 3,683 | 85,600 |
| 2023/08/14 | 3,676 | 3,715 | 3,676 | 3,680 | 112,400 |
| 2023/08/10 | 3,627 | 3,651 | 3,618 | 3,649 | 96,700 |
| 2023/08/09 | 3,650 | 3,650 | 3,618 | 3,618 | 86,200 |
| 2023/08/08 | 3,623 | 3,639 | 3,615 | 3,639 | 105,800 |
| 2023/08/07 | 3,595 | 3,612 | 3,568 | 3,608 | 57,100 |
| 2023/08/04 | 3,550 | 3,615 | 3,550 | 3,597 | 66,600 |
| 2023/08/03 | 3,585 | 3,597 | 3,562 | 3,567 | 93,000 |
| 2023/08/02 | 3,572 | 3,605 | 3,567 | 3,597 | 73,200 |
| 2023/08/01 | 3,583 | 3,600 | 3,547 | 3,597 | 70,700 |
| 2023/07/31 | 3,597 | 3,609 | 3,558 | 3,580 | 123,900 |
| 2023/07/28 | 3,500 | 3,552 | 3,490 | 3,550 | 110,500 |
| 2023/07/27 | 3,547 | 3,580 | 3,524 | 3,536 | 134,000 |
| 2023/07/26 | 3,510 | 3,510 | 3,463 | 3,493 | 112,800 |
| 2023/07/25 | 3,533 | 3,543 | 3,512 | 3,520 | 82,700 |
| 2023/07/24 | 3,490 | 3,517 | 3,473 | 3,507 | 56,300 |
| 2023/07/21 | 3,450 | 3,483 | 3,414 | 3,473 | 48,200 |
| 2023/07/20 | 3,495 | 3,539 | 3,435 | 3,438 | 91,300 |
| 2023/07/19 | 3,470 | 3,486 | 3,452 | 3,476 | 60,900 |
| 2023/07/18 | 3,390 | 3,466 | 3,382 | 3,459 | 124,200 |
| 2023/07/14 | 3,402 | 3,405 | 3,338 | 3,369 | 119,100 |
| 2023/07/13 | 3,455 | 3,475 | 3,412 | 3,416 | 138,800 |
| 2023/07/12 | 3,485 | 3,490 | 3,407 | 3,466 | 234,300 |
| 2023/07/11 | 3,322 | 3,352 | 3,311 | 3,345 | 178,200 |
| 2023/07/10 | 3,309 | 3,361 | 3,297 | 3,354 | 150,500 |
| 2023/07/07 | 3,300 | 3,317 | 3,268 | 3,294 | 113,200 |
| 2023/07/06 | 3,365 | 3,388 | 3,332 | 3,345 | 90,800 |
| 2023/07/05 | 3,443 | 3,443 | 3,391 | 3,397 | 75,000 |
| 2023/07/04 | 3,447 | 3,474 | 3,435 | 3,455 | 73,500 |
| 2023/07/03 | 3,434 | 3,465 | 3,434 | 3,455 | 62,300 |
| 2023/06/30 | 3,440 | 3,450 | 3,402 | 3,426 | 90,000 |
| 2023/06/29 | 3,475 | 3,475 | 3,426 | 3,440 | 86,500 |
| 2023/06/28 | 3,407 | 3,451 | 3,400 | 3,451 | 93,700 |
| 2023/06/27 | 3,389 | 3,391 | 3,356 | 3,377 | 87,300 |
| 2023/06/26 | 3,404 | 3,410 | 3,354 | 3,400 | 53,200 |
| 2023/06/23 | 3,418 | 3,436 | 3,390 | 3,404 | 62,400 |
| 2023/06/22 | 3,413 | 3,421 | 3,383 | 3,403 | 71,500 |
| 2023/06/21 | 3,370 | 3,389 | 3,360 | 3,387 | 80,400 |
| 2023/06/20 | 3,369 | 3,400 | 3,351 | 3,373 | 116,500 |
| 2023/06/19 | 3,362 | 3,365 | 3,330 | 3,362 | 120,400 |
| 2023/06/16 | 3,397 | 3,406 | 3,318 | 3,329 | 170,200 |
| 2023/06/15 | 3,421 | 3,452 | 3,395 | 3,399 | 129,600 |
| 2023/06/14 | 3,400 | 3,439 | 3,400 | 3,421 | 111,100 |
| 2023/06/13 | 3,372 | 3,398 | 3,360 | 3,394 | 112,200 |
| 2023/06/12 | 3,375 | 3,378 | 3,355 | 3,364 | 75,000 |
| 2023/06/09 | 3,313 | 3,370 | 3,310 | 3,365 | 154,100 |
| 2023/06/08 | 3,251 | 3,276 | 3,245 | 3,272 | 98,600 |
| 2023/06/07 | 3,292 | 3,296 | 3,250 | 3,263 | 112,600 |
| 2023/06/06 | 3,218 | 3,266 | 3,216 | 3,265 | 92,800 |
| 2023/06/05 | 3,300 | 3,300 | 3,235 | 3,257 | 99,600 |
| 2023/06/02 | 3,195 | 3,250 | 3,195 | 3,250 | 79,000 |
| 2023/06/01 | 3,170 | 3,205 | 3,165 | 3,190 | 91,500 |
| 2023/05/31 | 3,205 | 3,225 | 3,190 | 3,200 | 115,200 |
| 2023/05/30 | 3,280 | 3,290 | 3,230 | 3,250 | 80,900 |
| 2023/05/29 | 3,315 | 3,320 | 3,275 | 3,305 | 118,700 |
| 2023/05/26 | 3,285 | 3,305 | 3,260 | 3,285 | 127,700 |
| 2023/05/25 | 3,235 | 3,275 | 3,235 | 3,265 | 73,200 |
| 2023/05/24 | 3,265 | 3,270 | 3,245 | 3,255 | 46,900 |
| 2023/05/23 | 3,320 | 3,320 | 3,245 | 3,265 | 68,800 |
| 2023/05/22 | 3,280 | 3,330 | 3,280 | 3,315 | 65,900 |
| 2023/05/19 | 3,335 | 3,335 | 3,270 | 3,295 | 61,200 |
| 2023/05/18 | 3,350 | 3,355 | 3,320 | 3,345 | 72,600 |
| 2023/05/17 | 3,315 | 3,330 | 3,305 | 3,330 | 63,300 |
| 2023/05/16 | 3,290 | 3,320 | 3,285 | 3,315 | 69,100 |
| 2023/05/15 | 3,285 | 3,310 | 3,280 | 3,300 | 106,200 |
| 2023/05/12 | 3,210 | 3,275 | 3,205 | 3,275 | 78,700 |
| 2023/05/11 | 3,180 | 3,205 | 3,155 | 3,200 | 41,600 |
| 2023/05/10 | 3,215 | 3,225 | 3,175 | 3,185 | 62,300 |
| 2023/05/09 | 3,135 | 3,215 | 3,135 | 3,200 | 106,000 |
| 2023/05/08 | 3,130 | 3,155 | 3,110 | 3,130 | 85,100 |
| 2023/05/02 | 3,230 | 3,230 | 3,130 | 3,130 | 104,100 |
| 2023/05/01 | 3,210 | 3,225 | 3,175 | 3,225 | 59,700 |
| 2023/04/28 | 3,200 | 3,205 | 3,165 | 3,190 | 76,600 |
| 2023/04/27 | 3,140 | 3,170 | 3,130 | 3,150 | 75,900 |
| 2023/04/26 | 3,155 | 3,180 | 3,135 | 3,145 | 59,600 |
| 2023/04/25 | 3,200 | 3,210 | 3,170 | 3,190 | 89,200 |
| 2023/04/24 | 3,205 | 3,215 | 3,165 | 3,175 | 70,700 |
| 2023/04/21 | 3,150 | 3,200 | 3,150 | 3,190 | 83,200 |
| 2023/04/20 | 3,140 | 3,185 | 3,140 | 3,155 | 87,300 |
| 2023/04/19 | 3,195 | 3,210 | 3,155 | 3,160 | 120,900 |
| 2023/04/18 | 3,160 | 3,200 | 3,150 | 3,195 | 98,200 |
| 2023/04/17 | 3,170 | 3,170 | 3,145 | 3,155 | 127,500 |
| 2023/04/14 | 3,150 | 3,165 | 3,120 | 3,150 | 178,800 |
| 2023/04/13 | 3,055 | 3,095 | 3,045 | 3,095 | 185,400 |
| 2023/04/12 | 2,940 | 3,045 | 2,913 | 3,040 | 371,100 |
| 2023/04/11 | 3,150 | 3,160 | 3,120 | 3,130 | 139,800 |
| 2023/04/10 | 3,100 | 3,125 | 3,100 | 3,115 | 67,000 |
| 2023/04/07 | 3,090 | 3,105 | 3,065 | 3,085 | 96,300 |
| 2023/04/06 | 3,085 | 3,095 | 3,070 | 3,085 | 117,600 |
| 2023/04/05 | 3,165 | 3,170 | 3,120 | 3,135 | 90,300 |
| 2023/04/04 | 3,160 | 3,195 | 3,150 | 3,185 | 76,600 |
| 2023/04/03 | 3,155 | 3,175 | 3,145 | 3,160 | 63,600 |
| 2023/03/31 | 3,140 | 3,180 | 3,110 | 3,145 | 107,600 |
| 2023/03/30 | 3,125 | 3,135 | 3,090 | 3,120 | 93,500 |
| 2023/03/29 | 3,110 | 3,150 | 3,105 | 3,150 | 133,700 |
| 2023/03/28 | 3,085 | 3,100 | 3,070 | 3,095 | 76,700 |
| 2023/03/27 | 3,095 | 3,100 | 3,065 | 3,075 | 85,900 |
| 2023/03/24 | 3,030 | 3,065 | 3,025 | 3,050 | 77,100 |
| 2023/03/23 | 3,025 | 3,050 | 3,005 | 3,040 | 79,100 |
| 2023/03/22 | 3,050 | 3,060 | 3,025 | 3,050 | 99,000 |
| 2023/03/20 | 3,075 | 3,080 | 3,010 | 3,020 | 135,900 |
| 2023/03/17 | 3,020 | 3,090 | 3,005 | 3,080 | 184,800 |
| 2023/03/16 | 2,992 | 3,005 | 2,972 | 2,996 | 164,500 |
| 2023/03/15 | 3,015 | 3,050 | 3,010 | 3,030 | 102,100 |
| 2023/03/14 | 3,010 | 3,010 | 2,967 | 2,979 | 129,700 |
| 2023/03/13 | 3,095 | 3,095 | 3,025 | 3,045 | 125,400 |
| 2023/03/10 | 3,075 | 3,115 | 3,075 | 3,095 | 138,100 |
| 2023/03/09 | 3,080 | 3,130 | 3,080 | 3,110 | 122,500 |
| 2023/03/08 | 3,025 | 3,070 | 3,020 | 3,060 | 107,800 |
| 2023/03/07 | 3,035 | 3,035 | 3,010 | 3,025 | 85,500 |
| 2023/03/06 | 3,010 | 3,035 | 2,991 | 3,020 | 128,000 |
| 2023/03/03 | 3,000 | 3,005 | 2,986 | 2,997 | 113,400 |
| 2023/03/02 | 2,975 | 2,996 | 2,971 | 2,996 | 115,400 |
| 2023/03/01 | 2,970 | 2,978 | 2,956 | 2,971 | 99,000 |
| 2023/02/28 | 3,005 | 3,005 | 2,946 | 2,976 | 154,100 |
| 2023/02/27 | 2,939 | 3,010 | 2,934 | 3,010 | 288,600 |
| 2023/02/24 | 2,933 | 2,984 | 2,924 | 2,982 | 1,185,100 |
| 2023/02/22 | 2,970 | 2,981 | 2,934 | 2,937 | 389,800 |
| 2023/02/21 | 3,010 | 3,020 | 2,976 | 2,989 | 133,200 |
| 2023/02/20 | 3,000 | 3,015 | 2,995 | 2,995 | 181,700 |
| 2023/02/17 | 2,972 | 3,025 | 2,972 | 3,005 | 361,800 |
| 2023/02/16 | 2,952 | 2,982 | 2,950 | 2,972 | 147,700 |
| 2023/02/15 | 2,948 | 2,952 | 2,937 | 2,940 | 130,400 |
| 2023/02/14 | 2,910 | 2,943 | 2,910 | 2,938 | 124,000 |
| 2023/02/13 | 2,903 | 2,910 | 2,871 | 2,894 | 153,800 |
| 2023/02/10 | 2,913 | 2,921 | 2,892 | 2,899 | 146,400 |
| 2023/02/09 | 2,883 | 2,912 | 2,869 | 2,900 | 148,800 |
| 2023/02/08 | 2,880 | 2,890 | 2,862 | 2,866 | 124,000 |
| 2023/02/07 | 2,892 | 2,899 | 2,876 | 2,881 | 76,100 |
| 2023/02/06 | 2,900 | 2,907 | 2,868 | 2,885 | 188,800 |
| 2023/02/03 | 2,879 | 2,903 | 2,870 | 2,881 | 228,600 |
| 2023/02/02 | 2,913 | 2,924 | 2,900 | 2,903 | 84,600 |
| 2023/02/01 | 2,946 | 2,950 | 2,910 | 2,913 | 79,000 |
| 2023/01/31 | 2,909 | 2,941 | 2,909 | 2,938 | 122,000 |
| 2023/01/30 | 2,870 | 2,906 | 2,870 | 2,899 | 124,300 |
| 2023/01/27 | 2,877 | 2,882 | 2,864 | 2,870 | 71,000 |
| 2023/01/26 | 2,886 | 2,902 | 2,867 | 2,877 | 111,900 |
| 2023/01/25 | 2,870 | 2,896 | 2,862 | 2,886 | 58,500 |
| 2023/01/24 | 2,895 | 2,899 | 2,879 | 2,895 | 84,100 |
| 2023/01/23 | 2,897 | 2,897 | 2,872 | 2,883 | 64,600 |
| 2023/01/20 | 2,906 | 2,913 | 2,861 | 2,877 | 185,300 |
| 2023/01/19 | 2,838 | 2,942 | 2,837 | 2,917 | 168,400 |
| 2023/01/18 | 2,841 | 2,895 | 2,836 | 2,859 | 92,300 |
| 2023/01/17 | 2,843 | 2,852 | 2,831 | 2,851 | 86,500 |
| 2023/01/16 | 2,858 | 2,875 | 2,842 | 2,844 | 129,300 |
| 2023/01/13 | 2,824 | 2,868 | 2,824 | 2,852 | 148,500 |
| 2023/01/12 | 2,857 | 2,857 | 2,819 | 2,840 | 205,000 |
| 2023/01/11 | 2,822 | 2,906 | 2,796 | 2,864 | 320,500 |
| 2023/01/10 | 2,890 | 2,914 | 2,847 | 2,853 | 207,900 |
| 2023/01/06 | 2,924 | 2,932 | 2,883 | 2,890 | 133,700 |
| 2023/01/05 | 2,885 | 2,918 | 2,871 | 2,913 | 141,600 |
| 2023/01/04 | 2,974 | 2,974 | 2,900 | 2,900 | 133,900 |