8273 (株)イズミの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,185	2,205	2,185	2,195	25,300	1,097.50
2004-12-29	2,220	2,235	2,200	2,225	41,800	1,112.50
2004-12-28	2,175	2,210	2,175	2,205	20,600	1,102.50
2004-12-27	2,215	2,225	2,175	2,210	45,200	1,105
2004-12-24	2,175	2,245	2,175	2,215	77,300	1,107.50
2004-12-22	2,150	2,180	2,150	2,175	37,700	1,087.50
2004-12-21	2,140	2,170	2,135	2,140	28,900	1,070
2004-12-20	2,110	2,145	2,095	2,120	38,900	1,060
2004-12-17	2,130	2,150	2,105	2,135	52,000	1,067.50
2004-12-16	2,120	2,140	2,070	2,125	80,100	1,062.50
2004-12-15	2,125	2,140	2,100	2,140	38,500	1,070
2004-12-14	2,095	2,130	2,095	2,120	45,000	1,060
2004-12-13	2,080	2,125	2,080	2,095	27,000	1,047.50
2004-12-10	2,125	2,125	2,095	2,095	69,400	1,047.50
2004-12-09	2,120	2,130	2,100	2,105	34,300	1,052.50
2004-12-08	2,165	2,165	2,125	2,145	16,400	1,072.50
2004-12-07	2,185	2,200	2,150	2,150	51,700	1,075
2004-12-06	2,185	2,190	2,170	2,175	21,700	1,087.50
2004-12-03	2,200	2,210	2,180	2,200	33,400	1,100
2004-12-02	2,210	2,210	2,180	2,210	92,000	1,105
2004-12-01	2,200	2,205	2,160	2,165	63,700	1,082.50
2004-11-30	2,210	2,225	2,190	2,200	91,000	1,100
2004-11-29	2,175	2,225	2,145	2,210	82,100	1,105
2004-11-26	2,215	2,240	2,185	2,185	68,300	1,092.50
2004-11-25	2,195	2,220	2,150	2,195	122,000	1,097.50
2004-11-24	2,120	2,135	2,090	2,115	58,300	1,057.50
2004-11-22	2,145	2,155	2,115	2,125	63,200	1,062.50
2004-11-19	2,195	2,220	2,180	2,205	42,600	1,102.50
2004-11-18	2,215	2,235	2,185	2,190	39,400	1,095
2004-11-17	2,220	2,240	2,195	2,195	46,100	1,097.50
2004-11-16	2,240	2,240	2,180	2,220	51,800	1,110
2004-11-15	2,185	2,240	2,170	2,240	54,300	1,120
2004-11-12	2,145	2,210	2,145	2,205	63,000	1,102.50
2004-11-11	2,190	2,220	2,150	2,155	29,300	1,077.50
2004-11-10	2,210	2,235	2,205	2,205	39,000	1,102.50
2004-11-09	2,205	2,230	2,195	2,205	22,200	1,102.50
2004-11-08	2,250	2,260	2,175	2,175	34,000	1,087.50
2004-11-05	2,205	2,280	2,205	2,250	123,300	1,125
2004-11-04	2,205	2,215	2,170	2,205	58,300	1,102.50
2004-11-02	2,130	2,200	2,130	2,195	100,100	1,097.50
2004-11-01	2,140	2,160	2,125	2,125	84,300	1,062.50
2004-10-29	2,115	2,170	2,095	2,125	66,500	1,062.50
2004-10-28	2,095	2,165	2,085	2,135	72,600	1,067.50
2004-10-27	2,080	2,115	2,065	2,095	66,700	1,047.50
2004-10-26	2,080	2,120	2,055	2,080	59,100	1,040
2004-10-25	2,120	2,130	2,085	2,090	57,300	1,045
2004-10-22	2,170	2,275	2,130	2,180	97,600	1,090
2004-10-21	2,190	2,190	2,135	2,140	45,400	1,070
2004-10-20	2,210	2,250	2,165	2,185	101,200	1,092.50
2004-10-19	2,270	2,270	2,235	2,250	67,700	1,125
2004-10-18	2,210	2,245	2,205	2,240	109,300	1,120
2004-10-15	2,165	2,190	2,115	2,170	139,400	1,085
2004-10-14	2,170	2,205	2,120	2,180	217,000	1,090
2004-10-13	2,345	2,345	2,250	2,260	66,900	1,130
2004-10-12	2,340	2,365	2,310	2,310	88,900	1,155
2004-10-08	2,370	2,380	2,330	2,360	63,700	1,180
2004-10-07	2,405	2,430	2,355	2,410	77,900	1,205
2004-10-06	2,315	2,440	2,270	2,430	149,100	1,215
2004-10-05	2,280	2,305	2,250	2,305	135,800	1,152.50
2004-10-04	2,200	2,250	2,170	2,240	92,500	1,120
2004-10-01	2,200	2,200	2,145	2,170	72,400	1,085
2004-09-30	2,195	2,215	2,190	2,205	68,100	1,102.50
2004-09-29	2,170	2,200	2,155	2,180	70,300	1,090
2004-09-28	2,170	2,180	2,130	2,165	29,900	1,082.50
2004-09-27	2,200	2,220	2,160	2,195	33,300	1,097.50
2004-09-24	2,200	2,205	2,110	2,200	63,200	1,100
2004-09-22	2,240	2,240	2,170	2,200	66,200	1,100
2004-09-21	2,200	2,255	2,200	2,240	111,500	1,120
2004-09-17	2,285	2,315	2,175	2,175	207,700	1,087.50
2004-09-16	2,240	2,300	2,205	2,250	59,800	1,125
2004-09-15	2,215	2,295	2,215	2,275	84,500	1,137.50
2004-09-14	2,275	2,295	2,230	2,255	80,300	1,127.50
2004-09-13	2,200	2,285	2,180	2,270	105,700	1,135
2004-09-10	2,155	2,185	2,110	2,160	170,800	1,080
2004-09-09	2,230	2,275	2,210	2,220	87,200	1,110
2004-09-08	2,230	2,250	2,200	2,220	101,400	1,110
2004-09-07	2,260	2,280	2,230	2,245	42,000	1,122.50
2004-09-06	2,250	2,300	2,240	2,290	55,300	1,145
2004-09-03	2,345	2,390	2,250	2,260	73,600	1,130
2004-09-02	2,305	2,385	2,305	2,335	125,100	1,167.50
2004-09-01	2,270	2,330	2,250	2,295	80,400	1,147.50
2004-08-31	2,200	2,235	2,185	2,230	107,000	1,115
2004-08-30	2,230	2,250	2,195	2,210	96,300	1,105
2004-08-27	2,320	2,320	2,260	2,280	59,800	1,140
2004-08-26	2,350	2,350	2,320	2,330	46,500	1,165
2004-08-25	2,390	2,390	2,345	2,360	65,700	1,180
2004-08-24	2,310	2,370	2,310	2,360	45,400	1,180
2004-08-23	2,355	2,360	2,300	2,325	33,500	1,162.50
2004-08-20	2,265	2,335	2,255	2,295	100,600	1,147.50
2004-08-19	2,300	2,300	2,250	2,265	75,400	1,132.50
2004-08-18	2,325	2,325	2,285	2,325	30,200	1,162.50
2004-08-17	2,325	2,345	2,280	2,285	36,400	1,142.50
2004-08-16	2,340	2,370	2,295	2,330	56,500	1,165
2004-08-13	2,420	2,440	2,385	2,395	68,200	1,197.50
2004-08-12	2,420	2,440	2,400	2,415	60,500	1,207.50
2004-08-11	2,445	2,485	2,405	2,445	60,600	1,222.50
2004-08-10	2,395	2,470	2,385	2,405	54,600	1,202.50
2004-08-09	2,315	2,410	2,315	2,390	42,100	1,195
2004-08-06	2,360	2,410	2,355	2,395	44,700	1,197.50
2004-08-05	2,405	2,410	2,375	2,385	39,800	1,192.50
2004-08-04	2,435	2,435	2,365	2,400	34,100	1,200
2004-08-03	2,480	2,520	2,385	2,440	51,600	1,220
2004-08-02	2,525	2,540	2,450	2,500	57,100	1,250
2004-07-30	2,550	2,550	2,470	2,525	74,600	1,262.50
2004-07-29	2,460	2,555	2,440	2,515	79,800	1,257.50
2004-07-28	2,545	2,545	2,460	2,475	45,100	1,237.50
2004-07-27	2,505	2,555	2,455	2,470	44,000	1,235
2004-07-26	2,545	2,630	2,525	2,585	58,700	1,292.50
2004-07-23	2,640	2,640	2,520	2,550	54,400	1,275
2004-07-22	2,655	2,665	2,610	2,635	46,900	1,317.50
2004-07-21	2,740	2,740	2,700	2,735	25,500	1,367.50
2004-07-20	2,670	2,710	2,625	2,645	52,900	1,322.50
2004-07-16	2,690	2,765	2,670	2,730	33,700	1,365
2004-07-15	2,690	2,750	2,690	2,720	38,900	1,360
2004-07-14	2,770	2,770	2,705	2,715	31,600	1,357.50
2004-07-13	2,700	2,750	2,690	2,730	48,000	1,365
2004-07-12	2,670	2,745	2,670	2,710	49,200	1,355
2004-07-09	2,720	2,750	2,690	2,710	48,600	1,355
2004-07-08	2,690	2,700	2,665	2,690	64,300	1,345
2004-07-07	2,695	2,745	2,670	2,690	102,300	1,345
2004-07-06	2,770	2,810	2,765	2,775	69,400	1,387.50
2004-07-05	2,800	2,850	2,765	2,765	63,200	1,382.50
2004-07-02	2,790	2,860	2,745	2,830	99,200	1,415
2004-07-01	2,830	2,850	2,800	2,800	47,700	1,400
2004-06-30	2,835	2,850	2,775	2,830	68,900	1,415
2004-06-29	2,845	2,890	2,830	2,875	127,200	1,437.50
2004-06-28	2,795	2,840	2,790	2,840	75,500	1,420
2004-06-25	2,725	2,800	2,700	2,755	129,900	1,377.50
2004-06-24	2,815	2,825	2,800	2,810	110,300	1,405
2004-06-23	2,745	2,820	2,690	2,755	312,500	1,377.50
2004-06-22	2,500	2,850	2,490	2,675	518,600	1,337.50
2004-06-21	2,445	2,530	2,430	2,450	94,700	1,225
2004-06-18	2,510	2,510	2,355	2,430	85,600	1,215
2004-06-17	2,545	2,550	2,470	2,510	76,500	1,255
2004-06-16	2,540	2,580	2,520	2,530	56,500	1,265
2004-06-15	2,590	2,590	2,505	2,525	79,000	1,262.50
2004-06-14	2,590	2,620	2,560	2,575	76,000	1,287.50
2004-06-11	2,575	2,615	2,565	2,575	140,900	1,287.50
2004-06-10	2,570	2,675	2,525	2,615	61,600	1,307.50
2004-06-09	2,650	2,650	2,525	2,560	119,700	1,280
2004-06-08	2,770	2,770	2,620	2,655	130,100	1,327.50
2004-06-07	2,685	2,775	2,660	2,730	72,900	1,365
2004-06-04	2,675	2,765	2,655	2,705	49,700	1,352.50
2004-06-03	2,850	2,850	2,660	2,740	119,700	1,370
2004-06-02	2,775	2,810	2,755	2,810	87,900	1,405
2004-06-01	2,665	2,735	2,665	2,735	89,000	1,367.50
2004-05-31	2,655	2,680	2,615	2,665	72,700	1,332.50
2004-05-28	2,560	2,720	2,560	2,695	97,700	1,347.50
2004-05-27	2,520	2,575	2,520	2,550	59,800	1,275
2004-05-26	2,550	2,595	2,500	2,555	65,800	1,277.50
2004-05-25	2,550	2,555	2,480	2,550	61,600	1,275
2004-05-24	2,500	2,550	2,465	2,535	52,700	1,267.50
2004-05-21	2,375	2,475	2,370	2,470	75,800	1,235
2004-05-20	2,420	2,480	2,365	2,450	54,500	1,225
2004-05-19	2,295	2,495	2,290	2,495	53,300	1,247.50
2004-05-18	2,280	2,400	2,160	2,340	79,700	1,170
2004-05-17	2,435	2,435	2,320	2,375	57,400	1,187.50
2004-05-14	2,365	2,420	2,310	2,380	47,800	1,190
2004-05-13	2,400	2,420	2,365	2,365	51,200	1,182.50
2004-05-12	2,405	2,495	2,370	2,470	70,800	1,235
2004-05-11	2,250	2,410	2,120	2,325	127,100	1,162.50
2004-05-10	2,465	2,465	2,265	2,310	151,100	1,155
2004-05-07	2,455	2,475	2,410	2,460	77,000	1,230
2004-05-06	2,550	2,600	2,415	2,425	75,300	1,212.50
2004-04-30	2,500	2,520	2,400	2,515	74,400	1,257.50
2004-04-28	2,555	2,555	2,495	2,500	36,200	1,250
2004-04-27	2,555	2,555	2,475	2,515	88,800	1,257.50
2004-04-26	2,550	2,575	2,545	2,550	51,200	1,275
2004-04-23	2,515	2,585	2,515	2,550	61,900	1,275
2004-04-22	2,500	2,555	2,465	2,500	111,400	1,250
2004-04-21	2,440	2,520	2,440	2,520	125,200	1,260
2004-04-20	2,450	2,460	2,375	2,435	90,500	1,217.50
2004-04-19	2,475	2,475	2,400	2,450	123,500	1,225
2004-04-16	2,310	2,535	2,310	2,355	254,700	1,177.50
2004-04-15	2,360	2,360	2,280	2,305	182,200	1,152.50
2004-04-14	2,240	2,340	2,175	2,280	96,000	1,140
2004-04-13	2,230	2,270	2,165	2,200	83,800	1,100
2004-04-12	2,150	2,235	2,150	2,230	72,400	1,115
2004-04-09	2,150	2,185	2,105	2,125	77,400	1,062.50
2004-04-08	2,150	2,150	2,080	2,125	96,300	1,062.50
2004-04-07	1,970	2,135	1,970	2,135	85,000	1,067.50
2004-04-06	2,090	2,095	1,999	2,030	95,600	1,015
2004-04-05	2,200	2,200	2,085	2,090	59,800	1,045
2004-04-02	2,100	2,240	2,085	2,195	128,300	1,097.50
2004-04-01	2,090	2,095	2,070	2,090	107,900	1,045
2004-03-31	2,075	2,090	2,020	2,090	103,500	1,045
2004-03-30	2,055	2,070	2,055	2,065	59,700	1,032.50
2004-03-29	2,040	2,060	1,989	2,020	64,400	1,010
2004-03-26	1,970	2,025	1,969	2,000	105,900	1,000
2004-03-25	1,970	1,975	1,923	1,942	68,600	971
2004-03-24	1,916	1,921	1,890	1,920	62,000	960
2004-03-23	1,891	1,916	1,891	1,915	52,000	957.50
2004-03-22	1,919	1,949	1,919	1,931	50,100	965.50
2004-03-19	1,903	1,984	1,903	1,949	113,200	974.50
2004-03-18	1,865	1,940	1,865	1,921	84,000	960.50
2004-03-17	1,850	1,887	1,837	1,876	57,400	938
2004-03-16	1,827	1,857	1,819	1,857	49,300	928.50
2004-03-15	1,811	1,833	1,800	1,826	48,200	913
2004-03-12	1,744	1,812	1,744	1,804	100,600	902
2004-03-11	1,816	1,842	1,811	1,834	49,600	917
2004-03-10	1,837	1,845	1,813	1,816	35,800	908
2004-03-09	1,809	1,829	1,775	1,820	33,900	910
2004-03-08	1,790	1,832	1,790	1,810	57,300	905
2004-03-05	1,790	1,800	1,777	1,790	87,300	895
2004-03-04	1,727	1,785	1,727	1,773	91,000	886.50
2004-03-03	1,720	1,738	1,711	1,726	40,500	863
2004-03-02	1,706	1,713	1,700	1,706	59,800	853
2004-03-01	1,668	1,692	1,665	1,690	63,900	845
2004-02-27	1,630	1,660	1,630	1,659	56,900	829.50
2004-02-26	1,617	1,623	1,610	1,614	33,100	807
2004-02-25	1,613	1,636	1,611	1,617	18,900	808.50
2004-02-24	1,640	1,645	1,618	1,630	52,100	815
2004-02-23	1,630	1,662	1,630	1,636	77,100	818
2004-02-20	1,640	1,653	1,633	1,639	27,100	819.50
2004-02-19	1,674	1,674	1,650	1,650	26,600	825
2004-02-18	1,677	1,677	1,657	1,662	17,300	831
2004-02-17	1,649	1,674	1,649	1,662	11,100	831
2004-02-16	1,669	1,669	1,625	1,649	32,700	824.50
2004-02-13	1,650	1,662	1,645	1,646	14,200	823
2004-02-12	1,630	1,656	1,629	1,631	23,300	815.50
2004-02-10	1,627	1,646	1,627	1,629	12,500	814.50
2004-02-09	1,621	1,643	1,621	1,628	15,200	814
2004-02-06	1,624	1,639	1,619	1,628	31,900	814
2004-02-05	1,666	1,666	1,625	1,630	21,300	815
2004-02-04	1,647	1,677	1,632	1,636	34,100	818
2004-02-03	1,658	1,659	1,638	1,647	25,900	823.50
2004-02-02	1,641	1,682	1,641	1,658	33,700	829
2004-01-30	1,600	1,652	1,600	1,641	33,800	820.50
2004-01-29	1,650	1,650	1,620	1,622	35,300	811
2004-01-28	1,667	1,683	1,650	1,652	37,900	826
2004-01-27	1,671	1,675	1,652	1,667	40,700	833.50
2004-01-26	1,674	1,674	1,657	1,668	32,800	834
2004-01-23	1,666	1,690	1,631	1,669	113,300	834.50
2004-01-22	1,680	1,705	1,662	1,696	40,100	848
2004-01-21	1,654	1,682	1,651	1,651	23,200	825.50
2004-01-20	1,665	1,694	1,663	1,666	24,300	833
2004-01-19	1,660	1,688	1,660	1,682	16,200	841
2004-01-16	1,653	1,681	1,650	1,674	16,000	837
2004-01-15	1,701	1,707	1,653	1,653	28,100	826.50
2004-01-14	1,678	1,700	1,650	1,671	20,100	835.50
2004-01-13	1,690	1,701	1,660	1,678	25,100	839
2004-01-09	1,744	1,744	1,699	1,701	48,800	850.50
2004-01-08	1,689	1,723	1,689	1,720	38,300	860
2004-01-07	1,683	1,710	1,681	1,688	38,800	844
2004-01-06	1,699	1,710	1,680	1,680	25,100	840
2004-01-05	1,680	1,680	1,676	1,677	4,700	838.50

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 [2004年度]

8273 (株)イズミの時系列データ [2004年度]