8273 (株)イズミの時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	2,540	2,550	2,510	2,550	6,000	1,275
1994-12-29	2,550	2,550	2,550	2,550	13,000	1,275
1994-12-28	2,570	2,600	2,550	2,560	27,000	1,280
1994-12-27	2,570	2,570	2,550	2,570	25,000	1,285
1994-12-26	2,560	2,580	2,560	2,570	58,000	1,285
1994-12-22	2,580	2,590	2,560	2,560	81,000	1,280
1994-12-21	2,590	2,590	2,570	2,580	29,000	1,290
1994-12-20	2,600	2,600	2,570	2,590	42,000	1,295
1994-12-19	2,560	2,580	2,560	2,570	91,000	1,285
1994-12-16	2,570	2,570	2,550	2,560	21,000	1,280
1994-12-15	2,540	2,550	2,530	2,550	48,000	1,275
1994-12-14	2,550	2,550	2,500	2,500	24,000	1,250
1994-12-13	2,600	2,600	2,550	2,550	40,000	1,275
1994-12-12	2,600	2,610	2,590	2,610	56,000	1,305
1994-12-09	2,590	2,610	2,590	2,610	77,000	1,305
1994-12-08	2,590	2,600	2,580	2,600	139,000	1,300
1994-12-07	2,590	2,600	2,590	2,600	95,000	1,300
1994-12-06	2,590	2,610	2,590	2,600	52,000	1,300
1994-12-05	2,580	2,610	2,580	2,580	153,000	1,290
1994-12-02	2,600	2,600	2,560	2,590	67,000	1,295
1994-12-01	2,560	2,560	2,550	2,560	84,000	1,280
1994-11-30	2,550	2,570	2,550	2,550	80,000	1,275
1994-11-29	2,560	2,560	2,540	2,550	108,000	1,275
1994-11-28	2,550	2,550	2,520	2,520	71,000	1,260
1994-11-25	2,500	2,520	2,470	2,520	114,000	1,260
1994-11-24	2,480	2,500	2,450	2,500	87,000	1,250
1994-11-22	2,480	2,480	2,470	2,480	26,000	1,240
1994-11-21	2,520	2,530	2,490	2,490	52,000	1,245
1994-11-18	2,520	2,530	2,510	2,520	81,000	1,260
1994-11-17	2,530	2,540	2,530	2,530	53,000	1,265
1994-11-16	2,550	2,550	2,530	2,530	38,000	1,265
1994-11-15	2,550	2,570	2,550	2,550	50,000	1,275
1994-11-14	2,550	2,550	2,530	2,530	21,000	1,265
1994-11-11	2,540	2,550	2,520	2,550	57,000	1,275
1994-11-10	2,560	2,590	2,520	2,520	63,000	1,260
1994-11-09	2,570	2,590	2,550	2,560	86,000	1,280
1994-11-08	2,540	2,560	2,540	2,560	7,000	1,280
1994-11-07	2,530	2,530	2,530	2,530	13,000	1,265
1994-11-04	2,600	2,600	2,570	2,570	11,000	1,285
1994-11-02	2,560	2,560	2,540	2,560	73,000	1,280
1994-11-01	2,540	2,540	2,530	2,540	28,000	1,270
1994-10-31	2,500	2,500	2,500	2,500	5,000	1,250
1994-10-28	2,520	2,520	2,500	2,500	51,000	1,250
1994-10-27	2,520	2,520	2,500	2,510	10,000	1,255
1994-10-26	2,510	2,530	2,510	2,510	47,000	1,255
1994-10-25	2,520	2,520	2,500	2,500	90,000	1,250
1994-10-24	2,520	2,520	2,510	2,520	83,000	1,260
1994-10-21	2,520	2,530	2,500	2,520	92,000	1,260
1994-10-20	2,530	2,550	2,520	2,520	109,000	1,260
1994-10-19	2,550	2,550	2,520	2,520	49,000	1,260
1994-10-18	2,570	2,580	2,520	2,530	46,000	1,265
1994-10-17	2,610	2,610	2,570	2,570	30,000	1,285
1994-10-14	2,580	2,590	2,550	2,570	62,000	1,285
1994-10-13	2,600	2,600	2,580	2,590	155,000	1,295
1994-10-12	2,490	2,590	2,490	2,590	162,000	1,295
1994-10-11	2,470	2,490	2,450	2,480	57,000	1,240
1994-10-07	2,450	2,500	2,450	2,500	32,000	1,250
1994-10-06	2,470	2,500	2,470	2,470	21,000	1,235
1994-10-05	2,470	2,500	2,450	2,500	48,000	1,250
1994-10-04	2,530	2,530	2,480	2,480	25,000	1,240
1994-10-03	2,530	2,530	2,520	2,520	39,000	1,260
1994-09-30	2,510	2,510	2,500	2,510	90,000	1,255
1994-09-29	2,450	2,490	2,450	2,490	64,000	1,245
1994-09-28	2,490	2,540	2,470	2,470	85,000	1,235
1994-09-27	2,510	2,520	2,480	2,480	38,000	1,240
1994-09-26	2,510	2,550	2,500	2,550	32,000	1,275
1994-09-22	2,540	2,550	2,530	2,530	64,000	1,265
1994-09-21	2,500	2,540	2,500	2,530	176,000	1,265
1994-09-20	2,540	2,540	2,510	2,510	64,000	1,255
1994-09-19	2,520	2,520	2,480	2,500	91,000	1,250
1994-09-16	2,500	2,550	2,490	2,500	98,000	1,250
1994-09-14	2,470	2,520	2,470	2,490	104,000	1,245
1994-09-13	2,440	2,470	2,430	2,470	122,000	1,235
1994-09-12	2,460	2,460	2,430	2,430	98,000	1,215
1994-09-09	2,530	2,530	2,460	2,480	209,000	1,240
1994-09-08	2,580	2,580	2,530	2,530	85,000	1,265
1994-09-07	2,640	2,640	2,550	2,560	144,000	1,280
1994-09-06	2,650	2,660	2,640	2,650	58,000	1,325
1994-09-05	2,640	2,670	2,630	2,650	51,000	1,325
1994-09-02	2,700	2,700	2,630	2,630	145,000	1,315
1994-09-01	2,700	2,710	2,680	2,690	21,000	1,345
1994-08-31	2,720	2,730	2,680	2,710	37,000	1,355
1994-08-30	2,740	2,740	2,730	2,730	19,000	1,365
1994-08-29	2,710	2,740	2,710	2,740	33,000	1,370
1994-08-26	2,690	2,740	2,690	2,740	44,000	1,370
1994-08-25	2,730	2,730	2,700	2,700	18,000	1,350
1994-08-24	2,720	2,730	2,720	2,720	38,000	1,360
1994-08-23	2,750	2,760	2,750	2,760	15,000	1,380
1994-08-22	2,780	2,780	2,760	2,780	43,000	1,390
1994-08-19	2,770	2,780	2,750	2,780	60,000	1,390
1994-08-18	2,820	2,820	2,770	2,770	24,000	1,385
1994-08-17	2,790	2,800	2,770	2,800	44,000	1,400
1994-08-16	2,790	2,820	2,770	2,800	146,000	1,400
1994-08-15	2,790	2,790	2,780	2,780	5,000	1,390
1994-08-12	2,790	2,790	2,790	2,790	2,000	1,395
1994-08-11	2,800	2,800	2,760	2,800	17,000	1,400
1994-08-10	2,820	2,830	2,760	2,830	85,000	1,415
1994-08-09	2,780	2,820	2,780	2,820	68,000	1,410
1994-08-08	2,790	2,790	2,760	2,760	19,000	1,380
1994-08-05	2,780	2,820	2,780	2,790	15,000	1,395
1994-08-04	2,820	2,850	2,820	2,820	93,000	1,410
1994-08-03	2,800	2,820	2,800	2,800	166,000	1,400
1994-08-02	2,770	2,780	2,760	2,760	111,000	1,380
1994-08-01	2,720	2,770	2,720	2,760	60,000	1,380
1994-07-29	2,720	2,740	2,700	2,720	44,000	1,360
1994-07-28	2,740	2,740	2,700	2,700	22,000	1,350
1994-07-27	2,730	2,740	2,700	2,700	95,000	1,350
1994-07-26	2,740	2,740	2,700	2,710	15,000	1,355
1994-07-25	2,780	2,780	2,730	2,740	47,000	1,370
1994-07-22	2,840	2,840	2,790	2,790	24,000	1,395
1994-07-21	2,840	2,860	2,830	2,830	109,000	1,415
1994-07-20	2,880	2,880	2,820	2,820	102,000	1,410
1994-07-19	2,880	2,900	2,860	2,880	160,000	1,440
1994-07-18	2,880	2,890	2,870	2,880	144,000	1,440
1994-07-15	2,890	2,900	2,870	2,880	140,000	1,440
1994-07-14	2,860	2,910	2,850	2,900	402,000	1,450
1994-07-13	2,790	2,840	2,790	2,830	207,000	1,415
1994-07-12	2,790	2,790	2,770	2,770	152,000	1,385
1994-07-11	2,760	2,800	2,750	2,800	206,000	1,400
1994-07-08	2,760	2,780	2,760	2,770	105,000	1,385
1994-07-07	2,770	2,780	2,760	2,760	52,000	1,380
1994-07-06	2,770	2,780	2,750	2,760	176,000	1,380
1994-07-05	2,740	2,790	2,740	2,760	204,000	1,380
1994-07-04	2,750	2,750	2,720	2,740	26,000	1,370
1994-07-01	2,740	2,750	2,720	2,750	110,000	1,375
1994-06-30	2,720	2,740	2,720	2,740	85,000	1,370
1994-06-29	2,720	2,760	2,720	2,750	132,000	1,375
1994-06-28	2,670	2,720	2,670	2,720	98,000	1,360
1994-06-27	2,660	2,670	2,640	2,660	75,000	1,330
1994-06-24	2,730	2,750	2,680	2,680	117,000	1,340
1994-06-23	2,710	2,740	2,710	2,730	182,000	1,365
1994-06-22	2,670	2,710	2,670	2,690	96,000	1,345
1994-06-21	2,680	2,720	2,680	2,700	80,000	1,350
1994-06-20	2,760	2,760	2,710	2,710	95,000	1,355
1994-06-17	2,750	2,790	2,750	2,770	246,000	1,385
1994-06-16	2,730	2,750	2,710	2,750	195,000	1,375
1994-06-15	2,730	2,740	2,700	2,730	495,000	1,365
1994-06-14	2,640	2,740	2,630	2,710	610,000	1,355
1994-06-13	2,630	2,650	2,620	2,640	96,000	1,320
1994-06-10	2,590	2,680	2,590	2,650	406,000	1,325
1994-06-09	2,500	2,630	2,500	2,590	515,000	1,295
1994-06-08	2,480	2,500	2,460	2,490	174,000	1,245
1994-06-07	2,460	2,480	2,460	2,460	93,000	1,230
1994-06-06	2,460	2,470	2,450	2,460	41,000	1,230
1994-06-03	2,450	2,480	2,450	2,480	62,000	1,240
1994-06-02	2,480	2,480	2,450	2,460	49,000	1,230
1994-06-01	2,450	2,460	2,400	2,450	35,000	1,225
1994-05-31	2,400	2,460	2,400	2,460	86,000	1,230
1994-05-30	2,420	2,440	2,420	2,440	21,000	1,220
1994-05-27	2,440	2,460	2,420	2,420	14,000	1,210
1994-05-26	2,460	2,460	2,440	2,440	5,000	1,220
1994-05-25	2,460	2,480	2,460	2,470	69,000	1,235
1994-05-24	2,460	2,470	2,440	2,460	81,000	1,230
1994-05-23	2,470	2,480	2,460	2,460	27,000	1,230
1994-05-20	2,470	2,500	2,460	2,490	275,000	1,245
1994-05-19	2,450	2,460	2,450	2,460	97,000	1,230
1994-05-18	2,460	2,460	2,450	2,450	49,000	1,225
1994-05-17	2,460	2,460	2,450	2,460	18,000	1,230
1994-05-16	2,480	2,490	2,470	2,470	108,000	1,235
1994-05-13	2,430	2,470	2,430	2,470	28,000	1,235
1994-05-12	2,460	2,470	2,450	2,460	98,000	1,230
1994-05-11	2,460	2,460	2,450	2,460	70,000	1,230
1994-05-10	2,440	2,440	2,430	2,440	111,000	1,220
1994-05-09	2,440	2,440	2,420	2,440	164,000	1,220
1994-05-06	2,450	2,450	2,410	2,420	114,000	1,210
1994-05-02	2,440	2,440	2,420	2,420	37,000	1,210
1994-04-28	2,420	2,440	2,410	2,440	170,000	1,220
1994-04-27	2,430	2,430	2,410	2,430	125,000	1,215
1994-04-26	2,410	2,440	2,400	2,440	77,000	1,220
1994-04-25	2,450	2,450	2,410	2,450	13,000	1,225
1994-04-22	2,460	2,460	2,430	2,460	18,000	1,230
1994-04-21	2,440	2,460	2,440	2,450	115,000	1,225
1994-04-20	2,470	2,480	2,450	2,450	165,000	1,225
1994-04-19	2,450	2,470	2,430	2,460	134,000	1,230
1994-04-18	2,470	2,490	2,450	2,450	329,000	1,225
1994-04-15	2,360	2,470	2,360	2,470	657,000	1,235
1994-04-14	2,360	2,360	2,340	2,350	219,000	1,175
1994-04-13	2,350	2,350	2,340	2,350	102,000	1,175
1994-04-12	2,370	2,370	2,340	2,340	224,000	1,170
1994-04-11	2,330	2,370	2,330	2,340	315,000	1,170
1994-04-08	2,270	2,330	2,260	2,330	185,000	1,165
1994-04-07	2,270	2,270	2,250	2,260	88,000	1,130
1994-04-06	2,250	2,260	2,240	2,260	235,000	1,130
1994-04-05	2,230	2,240	2,230	2,240	53,000	1,120
1994-04-04	2,240	2,240	2,220	2,240	7,000	1,120
1994-04-01	2,230	2,240	2,220	2,230	144,000	1,115
1994-03-31	2,200	2,230	2,200	2,220	227,000	1,110
1994-03-30	2,220	2,230	2,200	2,220	229,000	1,110
1994-03-29	2,240	2,250	2,220	2,240	157,000	1,120
1994-03-28	2,230	2,250	2,200	2,200	76,000	1,100
1994-03-25	2,230	2,230	2,210	2,230	42,000	1,115
1994-03-24	2,210	2,230	2,190	2,230	81,000	1,115
1994-03-23	2,230	2,230	2,190	2,190	26,000	1,095
1994-03-22	2,240	2,240	2,190	2,200	55,000	1,100
1994-03-18	2,230	2,240	2,220	2,240	40,000	1,120
1994-03-17	2,240	2,240	2,220	2,230	138,000	1,115
1994-03-16	2,260	2,260	2,200	2,250	97,000	1,125
1994-03-15	2,270	2,280	2,220	2,230	44,000	1,115
1994-03-14	2,210	2,250	2,210	2,250	104,000	1,125
1994-03-11	2,230	2,230	2,200	2,210	59,000	1,105
1994-03-10	2,180	2,210	2,170	2,210	25,000	1,105
1994-03-09	2,190	2,210	2,190	2,190	63,000	1,095
1994-03-08	2,190	2,200	2,190	2,190	28,000	1,095
1994-03-07	2,250	2,270	2,210	2,210	33,000	1,105
1994-03-04	2,250	2,260	2,210	2,250	90,000	1,125
1994-03-03	2,230	2,250	2,220	2,250	13,000	1,125
1994-03-02	2,290	2,290	2,290	2,290	14,000	1,145
1994-03-01	2,280	2,300	2,260	2,290	138,000	1,145
1994-02-28	2,290	2,290	2,260	2,280	36,000	1,140
1994-02-25	2,250	2,280	2,250	2,280	46,000	1,140
1994-02-24	2,240	2,290	2,200	2,290	71,000	1,145
1994-02-23	2,200	2,220	2,180	2,180	109,000	1,090
1994-02-22	2,190	2,190	2,180	2,190	43,000	1,095
1994-02-21	2,180	2,200	2,180	2,200	19,000	1,100
1994-02-18	2,240	2,250	2,180	2,180	30,000	1,090
1994-02-17	2,160	2,210	2,160	2,210	6,000	1,105
1994-02-16	2,150	2,170	2,150	2,170	8,000	1,085
1994-02-15	2,150	2,160	2,150	2,150	27,000	1,075
1994-02-14	2,170	2,180	2,110	2,120	63,000	1,060
1994-02-10	2,250	2,290	2,210	2,250	25,000	1,125
1994-02-09	2,170	2,190	2,170	2,170	15,000	1,085
1994-02-08	2,230	2,230	2,140	2,180	101,000	1,090
1994-02-07	2,220	2,220	2,190	2,220	14,000	1,110
1994-02-04	2,190	2,230	2,190	2,220	7,000	1,110
1994-02-03	2,300	2,300	2,210	2,230	49,000	1,115
1994-02-02	2,270	2,280	2,250	2,270	193,000	1,135
1994-02-01	2,270	2,300	2,270	2,300	98,000	1,150
1994-01-31	2,250	2,300	2,250	2,280	123,000	1,140
1994-01-28	2,180	2,210	2,180	2,210	70,000	1,105
1994-01-27	2,200	2,230	2,190	2,190	14,000	1,095
1994-01-26	2,220	2,240	2,210	2,240	98,000	1,120
1994-01-25	2,230	2,230	2,200	2,220	30,000	1,110
1994-01-24	2,190	2,230	2,180	2,230	73,000	1,115
1994-01-21	2,230	2,240	2,220	2,230	75,000	1,115
1994-01-20	2,220	2,240	2,210	2,240	147,000	1,120
1994-01-19	2,190	2,220	2,190	2,220	54,000	1,110
1994-01-18	2,230	2,230	2,190	2,190	24,000	1,095
1994-01-17	2,190	2,200	2,190	2,190	99,000	1,095
1994-01-14	2,210	2,210	2,190	2,200	67,000	1,100
1994-01-13	2,220	2,230	2,210	2,210	147,000	1,105
1994-01-12	2,230	2,230	2,210	2,220	39,000	1,110
1994-01-11	2,230	2,230	2,210	2,230	60,000	1,115
1994-01-10	2,200	2,230	2,190	2,230	17,000	1,115
1994-01-07	2,220	2,230	2,190	2,190	33,000	1,095
1994-01-06	2,230	2,240	2,200	2,220	66,000	1,110
1994-01-05	2,220	2,230	2,220	2,230	24,000	1,115
1994-01-04	2,240	2,240	2,200	2,230	22,000	1,115

分割・併合履歴： [2007-02-23]1株→2株 [1990-02-23]1株→1.1株 [1987-02-25]1株→1.1株 [1986-02-25]1株→1.1株 [1985-02-25]1株→1.15株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8273 (株)イズミ の時系列データ [1994年度]

8273 (株)イズミの時系列データ [1994年度]