8273 (株)イズミ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 699 | 699 | 680 | 680 | 26,000 | 340 |
| 1999-12-29 | 704 | 704 | 700 | 700 | 9,000 | 350 |
| 1999-12-28 | 710 | 710 | 700 | 705 | 10,000 | 352.50 |
| 1999-12-27 | 703 | 710 | 703 | 710 | 30,000 | 355 |
| 1999-12-24 | 702 | 705 | 702 | 705 | 24,000 | 352.50 |
| 1999-12-22 | 708 | 709 | 705 | 705 | 16,000 | 352.50 |
| 1999-12-21 | 709 | 715 | 709 | 709 | 55,000 | 354.50 |
| 1999-12-20 | 740 | 740 | 716 | 719 | 21,000 | 359.50 |
| 1999-12-17 | 711 | 711 | 710 | 710 | 15,000 | 355 |
| 1999-12-16 | 705 | 710 | 705 | 710 | 34,000 | 355 |
| 1999-12-15 | 724 | 724 | 701 | 701 | 17,000 | 350.50 |
| 1999-12-14 | 711 | 711 | 711 | 711 | 4,000 | 355.50 |
| 1999-12-13 | 724 | 724 | 710 | 711 | 17,000 | 355.50 |
| 1999-12-10 | 735 | 740 | 719 | 724 | 54,000 | 362 |
| 1999-12-09 | 701 | 720 | 697 | 700 | 71,000 | 350 |
| 1999-12-08 | 703 | 728 | 703 | 703 | 15,000 | 351.50 |
| 1999-12-07 | 700 | 712 | 700 | 703 | 24,000 | 351.50 |
| 1999-12-06 | 704 | 721 | 704 | 713 | 37,000 | 356.50 |
| 1999-12-03 | 702 | 715 | 698 | 700 | 90,000 | 350 |
| 1999-12-02 | 735 | 736 | 700 | 700 | 92,000 | 350 |
| 1999-12-01 | 740 | 781 | 732 | 733 | 77,000 | 366.50 |
| 1999-11-30 | 798 | 798 | 740 | 740 | 19,000 | 370 |
| 1999-11-29 | 765 | 765 | 731 | 733 | 12,000 | 366.50 |
| 1999-11-26 | 781 | 781 | 765 | 765 | 19,000 | 382.50 |
| 1999-11-25 | 780 | 798 | 780 | 781 | 8,000 | 390.50 |
| 1999-11-24 | 780 | 781 | 780 | 781 | 9,000 | 390.50 |
| 1999-11-22 | 760 | 800 | 760 | 800 | 9,000 | 400 |
| 1999-11-19 | 760 | 761 | 760 | 760 | 14,000 | 380 |
| 1999-11-18 | 790 | 790 | 770 | 774 | 48,000 | 387 |
| 1999-11-17 | 781 | 790 | 780 | 790 | 24,000 | 395 |
| 1999-11-16 | 780 | 781 | 770 | 781 | 17,000 | 390.50 |
| 1999-11-15 | 796 | 796 | 780 | 780 | 16,000 | 390 |
| 1999-11-12 | 797 | 797 | 796 | 796 | 25,000 | 398 |
| 1999-11-11 | 791 | 791 | 780 | 780 | 27,000 | 390 |
| 1999-11-10 | 800 | 800 | 781 | 791 | 27,000 | 395.50 |
| 1999-11-09 | 809 | 818 | 800 | 800 | 16,000 | 400 |
| 1999-11-08 | 808 | 809 | 770 | 780 | 39,000 | 390 |
| 1999-11-05 | 780 | 809 | 780 | 809 | 8,000 | 404.50 |
| 1999-11-04 | 809 | 809 | 780 | 790 | 19,000 | 395 |
| 1999-11-02 | 819 | 820 | 810 | 819 | 62,000 | 409.50 |
| 1999-11-01 | 820 | 820 | 790 | 791 | 28,000 | 395.50 |
| 1999-10-29 | 751 | 751 | 740 | 750 | 37,000 | 375 |
| 1999-10-28 | 770 | 770 | 730 | 751 | 17,000 | 375.50 |
| 1999-10-27 | 730 | 730 | 730 | 730 | 4,000 | 365 |
| 1999-10-26 | 730 | 734 | 730 | 730 | 19,000 | 365 |
| 1999-10-25 | 751 | 751 | 730 | 730 | 34,000 | 365 |
| 1999-10-22 | 757 | 759 | 750 | 750 | 14,000 | 375 |
| 1999-10-21 | 740 | 748 | 740 | 742 | 26,000 | 371 |
| 1999-10-20 | 742 | 742 | 741 | 741 | 13,000 | 370.50 |
| 1999-10-19 | 746 | 746 | 741 | 743 | 23,000 | 371.50 |
| 1999-10-18 | 740 | 745 | 740 | 741 | 24,000 | 370.50 |
| 1999-10-15 | 750 | 770 | 746 | 750 | 82,000 | 375 |
| 1999-10-14 | 760 | 760 | 750 | 750 | 6,000 | 375 |
| 1999-10-13 | 751 | 751 | 750 | 750 | 12,000 | 375 |
| 1999-10-12 | 755 | 757 | 750 | 751 | 25,000 | 375.50 |
| 1999-10-08 | 759 | 759 | 755 | 755 | 12,000 | 377.50 |
| 1999-10-07 | 755 | 755 | 755 | 755 | 5,000 | 377.50 |
| 1999-10-06 | 756 | 758 | 750 | 750 | 8,000 | 375 |
| 1999-10-05 | 756 | 760 | 756 | 758 | 15,000 | 379 |
| 1999-10-04 | 805 | 805 | 733 | 751 | 14,000 | 375.50 |
| 1999-10-01 | 798 | 801 | 795 | 801 | 43,000 | 400.50 |
| 1999-09-30 | 800 | 800 | 793 | 795 | 22,000 | 397.50 |
| 1999-09-29 | 800 | 800 | 780 | 780 | 20,000 | 390 |
| 1999-09-28 | 800 | 805 | 800 | 800 | 5,000 | 400 |
| 1999-09-27 | 802 | 802 | 800 | 800 | 13,000 | 400 |
| 1999-09-24 | 801 | 803 | 795 | 802 | 12,000 | 401 |
| 1999-09-22 | 801 | 801 | 800 | 801 | 13,000 | 400.50 |
| 1999-09-21 | 820 | 820 | 801 | 801 | 8,000 | 400.50 |
| 1999-09-20 | 830 | 830 | 799 | 820 | 30,000 | 410 |
| 1999-09-17 | 794 | 800 | 780 | 800 | 48,000 | 400 |
| 1999-09-16 | 800 | 800 | 775 | 775 | 9,000 | 387.50 |
| 1999-09-14 | 771 | 800 | 765 | 800 | 48,000 | 400 |
| 1999-09-13 | 775 | 775 | 755 | 765 | 101,000 | 382.50 |
| 1999-09-10 | 800 | 800 | 780 | 780 | 56,000 | 390 |
| 1999-09-09 | 805 | 805 | 804 | 804 | 2,000 | 402 |
| 1999-09-08 | 793 | 793 | 775 | 775 | 9,000 | 387.50 |
| 1999-09-07 | 783 | 783 | 770 | 773 | 46,000 | 386.50 |
| 1999-09-06 | 781 | 784 | 780 | 783 | 24,000 | 391.50 |
| 1999-09-03 | 816 | 816 | 768 | 768 | 46,000 | 384 |
| 1999-09-02 | 826 | 826 | 817 | 817 | 30,000 | 408.50 |
| 1999-09-01 | 802 | 828 | 802 | 828 | 28,000 | 414 |
| 1999-08-31 | 806 | 811 | 800 | 801 | 10,000 | 400.50 |
| 1999-08-30 | 805 | 808 | 805 | 805 | 5,000 | 402.50 |
| 1999-08-27 | 827 | 828 | 802 | 805 | 28,000 | 402.50 |
| 1999-08-26 | 830 | 830 | 828 | 828 | 8,000 | 414 |
| 1999-08-25 | 826 | 848 | 826 | 846 | 12,000 | 423 |
| 1999-08-24 | 830 | 830 | 819 | 820 | 14,000 | 410 |
| 1999-08-23 | 830 | 830 | 829 | 829 | 9,000 | 414.50 |
| 1999-08-20 | 830 | 830 | 820 | 829 | 11,000 | 414.50 |
| 1999-08-19 | 825 | 828 | 824 | 824 | 13,000 | 412 |
| 1999-08-18 | 829 | 829 | 825 | 825 | 6,000 | 412.50 |
| 1999-08-17 | 829 | 829 | 829 | 829 | 1,000 | 414.50 |
| 1999-08-16 | 826 | 830 | 824 | 830 | 17,000 | 415 |
| 1999-08-13 | 816 | 825 | 816 | 819 | 21,000 | 409.50 |
| 1999-08-12 | 814 | 816 | 814 | 816 | 2,000 | 408 |
| 1999-08-11 | 812 | 812 | 812 | 812 | 1,000 | 406 |
| 1999-08-09 | 810 | 811 | 810 | 811 | 26,000 | 405.50 |
| 1999-08-06 | 803 | 812 | 803 | 809 | 20,000 | 404.50 |
| 1999-08-05 | 830 | 840 | 830 | 836 | 15,000 | 418 |
| 1999-08-04 | 850 | 853 | 830 | 830 | 29,000 | 415 |
| 1999-08-03 | 875 | 875 | 844 | 850 | 7,000 | 425 |
| 1999-08-02 | 801 | 820 | 801 | 815 | 24,000 | 407.50 |
| 1999-07-30 | 819 | 819 | 810 | 815 | 8,000 | 407.50 |
| 1999-07-29 | 841 | 841 | 820 | 820 | 13,000 | 410 |
| 1999-07-28 | 849 | 849 | 841 | 841 | 15,000 | 420.50 |
| 1999-07-27 | 825 | 850 | 822 | 850 | 43,000 | 425 |
| 1999-07-26 | 823 | 823 | 820 | 820 | 10,000 | 410 |
| 1999-07-23 | 823 | 836 | 822 | 836 | 26,000 | 418 |
| 1999-07-22 | 835 | 841 | 827 | 827 | 34,000 | 413.50 |
| 1999-07-21 | 809 | 820 | 809 | 820 | 66,000 | 410 |
| 1999-07-19 | 810 | 810 | 806 | 808 | 68,000 | 404 |
| 1999-07-16 | 824 | 825 | 824 | 824 | 42,000 | 412 |
| 1999-07-15 | 817 | 824 | 817 | 824 | 14,000 | 412 |
| 1999-07-14 | 824 | 825 | 816 | 816 | 66,000 | 408 |
| 1999-07-13 | 825 | 825 | 817 | 818 | 64,000 | 409 |
| 1999-07-12 | 831 | 831 | 819 | 824 | 31,000 | 412 |
| 1999-07-09 | 845 | 845 | 819 | 824 | 23,000 | 412 |
| 1999-07-08 | 841 | 845 | 840 | 840 | 40,000 | 420 |
| 1999-07-07 | 851 | 851 | 848 | 848 | 6,000 | 424 |
| 1999-07-06 | 850 | 855 | 847 | 851 | 21,000 | 425.50 |
| 1999-07-05 | 860 | 860 | 850 | 850 | 13,000 | 425 |
| 1999-07-02 | 860 | 860 | 859 | 860 | 21,000 | 430 |
| 1999-07-01 | 815 | 815 | 814 | 815 | 71,000 | 407.50 |
| 1999-06-30 | 810 | 810 | 808 | 809 | 34,000 | 404.50 |
| 1999-06-29 | 806 | 810 | 806 | 809 | 25,000 | 404.50 |
| 1999-06-28 | 820 | 820 | 805 | 805 | 15,000 | 402.50 |
| 1999-06-25 | 850 | 850 | 825 | 840 | 33,000 | 420 |
| 1999-06-24 | 874 | 874 | 858 | 858 | 25,000 | 429 |
| 1999-06-23 | 871 | 885 | 871 | 880 | 17,000 | 440 |
| 1999-06-22 | 900 | 900 | 895 | 899 | 11,000 | 449.50 |
| 1999-06-21 | 929 | 929 | 880 | 880 | 12,000 | 440 |
| 1999-06-18 | 930 | 930 | 890 | 930 | 10,000 | 465 |
| 1999-06-17 | 895 | 895 | 880 | 880 | 18,000 | 440 |
| 1999-06-16 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 1999-06-15 | 912 | 912 | 900 | 900 | 11,000 | 450 |
| 1999-06-14 | 918 | 919 | 913 | 915 | 19,000 | 457.50 |
| 1999-06-11 | 960 | 960 | 938 | 938 | 47,000 | 469 |
| 1999-06-10 | 860 | 880 | 860 | 880 | 11,000 | 440 |
| 1999-06-09 | 854 | 864 | 850 | 860 | 27,000 | 430 |
| 1999-06-08 | 854 | 855 | 854 | 854 | 19,000 | 427 |
| 1999-06-07 | 842 | 855 | 842 | 854 | 12,000 | 427 |
| 1999-06-04 | 850 | 850 | 842 | 842 | 25,000 | 421 |
| 1999-06-03 | 832 | 841 | 832 | 841 | 16,000 | 420.50 |
| 1999-06-02 | 830 | 832 | 828 | 832 | 27,000 | 416 |
| 1999-06-01 | 798 | 830 | 797 | 830 | 13,000 | 415 |
| 1999-05-31 | 799 | 800 | 789 | 789 | 15,000 | 394.50 |
| 1999-05-28 | 809 | 809 | 808 | 808 | 5,000 | 404 |
| 1999-05-27 | 800 | 800 | 800 | 800 | 4,000 | 400 |
| 1999-05-26 | 816 | 818 | 816 | 816 | 7,000 | 408 |
| 1999-05-25 | 807 | 807 | 806 | 807 | 4,000 | 403.50 |
| 1999-05-24 | 820 | 820 | 805 | 806 | 6,000 | 403 |
| 1999-05-21 | 800 | 809 | 800 | 800 | 24,000 | 400 |
| 1999-05-20 | 775 | 805 | 775 | 800 | 40,000 | 400 |
| 1999-05-19 | 795 | 795 | 791 | 791 | 12,000 | 395.50 |
| 1999-05-18 | 803 | 805 | 803 | 805 | 21,000 | 402.50 |
| 1999-05-17 | 805 | 805 | 798 | 800 | 15,000 | 400 |
| 1999-05-13 | 820 | 820 | 814 | 815 | 15,000 | 407.50 |
| 1999-05-12 | 820 | 820 | 820 | 820 | 2,000 | 410 |
| 1999-05-11 | 821 | 824 | 820 | 820 | 24,000 | 410 |
| 1999-05-10 | 821 | 821 | 820 | 820 | 6,000 | 410 |
| 1999-05-07 | 820 | 821 | 815 | 816 | 19,000 | 408 |
| 1999-05-06 | 800 | 820 | 800 | 820 | 33,000 | 410 |
| 1999-04-30 | 800 | 808 | 791 | 791 | 14,000 | 395.50 |
| 1999-04-28 | 811 | 811 | 790 | 790 | 9,000 | 395 |
| 1999-04-27 | 810 | 810 | 810 | 810 | 6,000 | 405 |
| 1999-04-26 | 810 | 810 | 810 | 810 | 9,000 | 405 |
| 1999-04-23 | 806 | 810 | 800 | 810 | 11,000 | 405 |
| 1999-04-22 | 800 | 800 | 786 | 786 | 12,000 | 393 |
| 1999-04-21 | 785 | 800 | 780 | 786 | 22,000 | 393 |
| 1999-04-20 | 815 | 815 | 810 | 810 | 8,000 | 405 |
| 1999-04-19 | 792 | 810 | 770 | 770 | 10,000 | 385 |
| 1999-04-16 | 801 | 810 | 801 | 801 | 26,000 | 400.50 |
| 1999-04-15 | 797 | 797 | 797 | 797 | 14,000 | 398.50 |
| 1999-04-14 | 795 | 795 | 795 | 795 | 9,000 | 397.50 |
| 1999-04-13 | 810 | 810 | 805 | 810 | 10,000 | 405 |
| 1999-04-12 | 800 | 800 | 795 | 796 | 12,000 | 398 |
| 1999-04-09 | 801 | 802 | 801 | 802 | 17,000 | 401 |
| 1999-04-08 | 790 | 810 | 790 | 795 | 16,000 | 397.50 |
| 1999-04-07 | 810 | 810 | 775 | 775 | 8,000 | 387.50 |
| 1999-04-06 | 789 | 810 | 775 | 810 | 19,000 | 405 |
| 1999-04-05 | 806 | 806 | 790 | 790 | 30,000 | 395 |
| 1999-04-02 | 800 | 815 | 800 | 815 | 19,000 | 407.50 |
| 1999-04-01 | 775 | 795 | 756 | 790 | 40,000 | 395 |
| 1999-03-31 | 776 | 776 | 751 | 769 | 44,000 | 384.50 |
| 1999-03-30 | 780 | 780 | 766 | 766 | 14,000 | 383 |
| 1999-03-29 | 770 | 780 | 770 | 780 | 3,000 | 390 |
| 1999-03-26 | 761 | 766 | 761 | 766 | 7,000 | 383 |
| 1999-03-25 | 755 | 770 | 751 | 751 | 67,000 | 375.50 |
| 1999-03-24 | 770 | 770 | 755 | 755 | 63,000 | 377.50 |
| 1999-03-23 | 784 | 790 | 780 | 780 | 22,000 | 390 |
| 1999-03-19 | 790 | 790 | 781 | 781 | 61,000 | 390.50 |
| 1999-03-18 | 823 | 823 | 780 | 790 | 40,000 | 395 |
| 1999-03-17 | 825 | 825 | 820 | 823 | 39,000 | 411.50 |
| 1999-03-16 | 815 | 839 | 815 | 839 | 9,000 | 419.50 |
| 1999-03-15 | 816 | 817 | 811 | 815 | 14,000 | 407.50 |
| 1999-03-12 | 850 | 850 | 815 | 815 | 25,000 | 407.50 |
| 1999-03-11 | 820 | 825 | 820 | 825 | 12,000 | 412.50 |
| 1999-03-10 | 815 | 815 | 805 | 815 | 12,000 | 407.50 |
| 1999-03-09 | 827 | 827 | 820 | 825 | 17,000 | 412.50 |
| 1999-03-08 | 820 | 830 | 820 | 820 | 20,000 | 410 |
| 1999-03-05 | 795 | 820 | 795 | 820 | 40,000 | 410 |
| 1999-03-04 | 793 | 795 | 792 | 792 | 24,000 | 396 |
| 1999-03-03 | 818 | 819 | 792 | 792 | 31,000 | 396 |
| 1999-03-02 | 820 | 820 | 819 | 819 | 24,000 | 409.50 |
| 1999-03-01 | 788 | 820 | 788 | 820 | 19,000 | 410 |
| 1999-02-26 | 803 | 803 | 787 | 788 | 17,000 | 394 |
| 1999-02-25 | 798 | 799 | 797 | 797 | 6,000 | 398.50 |
| 1999-02-24 | 783 | 806 | 783 | 797 | 20,000 | 398.50 |
| 1999-02-23 | 809 | 819 | 770 | 782 | 32,000 | 391 |
| 1999-02-22 | 821 | 839 | 820 | 839 | 15,000 | 419.50 |
| 1999-02-19 | 800 | 820 | 800 | 820 | 15,000 | 410 |
| 1999-02-18 | 819 | 820 | 810 | 820 | 7,000 | 410 |
| 1999-02-17 | 806 | 810 | 800 | 800 | 18,000 | 400 |
| 1999-02-16 | 790 | 805 | 790 | 805 | 9,000 | 402.50 |
| 1999-02-15 | 800 | 810 | 800 | 800 | 5,000 | 400 |
| 1999-02-12 | 792 | 800 | 792 | 800 | 2,000 | 400 |
| 1999-02-10 | 782 | 782 | 782 | 782 | 2,000 | 391 |
| 1999-02-09 | 782 | 782 | 782 | 782 | 2,000 | 391 |
| 1999-02-08 | 810 | 810 | 781 | 781 | 5,000 | 390.50 |
| 1999-02-05 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 1999-02-04 | 810 | 830 | 810 | 830 | 8,000 | 415 |
| 1999-02-03 | 819 | 830 | 819 | 830 | 5,000 | 415 |
| 1999-02-02 | 860 | 860 | 845 | 850 | 28,000 | 425 |
| 1999-02-01 | 824 | 840 | 824 | 840 | 17,000 | 420 |
| 1999-01-29 | 814 | 821 | 814 | 821 | 8,000 | 410.50 |
| 1999-01-28 | 820 | 820 | 819 | 820 | 3,000 | 410 |
| 1999-01-27 | 815 | 824 | 815 | 819 | 114,000 | 409.50 |
| 1999-01-26 | 819 | 823 | 819 | 819 | 45,000 | 409.50 |
| 1999-01-25 | 819 | 824 | 818 | 824 | 14,000 | 412 |
| 1999-01-22 | 810 | 820 | 810 | 819 | 14,000 | 409.50 |
| 1999-01-21 | 810 | 820 | 810 | 820 | 12,000 | 410 |
| 1999-01-20 | 820 | 820 | 810 | 820 | 10,000 | 410 |
| 1999-01-19 | 820 | 820 | 810 | 820 | 15,000 | 410 |
| 1999-01-18 | 819 | 820 | 810 | 820 | 20,000 | 410 |
| 1999-01-14 | 793 | 823 | 793 | 821 | 10,000 | 410.50 |
| 1999-01-13 | 770 | 781 | 770 | 781 | 4,000 | 390.50 |
| 1999-01-12 | 790 | 790 | 770 | 770 | 24,000 | 385 |
| 1999-01-11 | 785 | 790 | 785 | 790 | 13,000 | 395 |
| 1999-01-08 | 790 | 790 | 790 | 790 | 12,000 | 395 |
| 1999-01-07 | 801 | 808 | 800 | 800 | 46,000 | 400 |
| 1999-01-06 | 808 | 820 | 800 | 800 | 48,000 | 400 |
| 1999-01-05 | 805 | 810 | 790 | 809 | 51,000 | 404.50 |
| 1999-01-04 | 796 | 796 | 790 | 790 | 8,000 | 395 |
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
