1. HOME >
  2. 株価時系列 >
  3. 8273 >
  4. 2011年

8273 (株)イズミ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,2601,2771,2601,27359,0001,273
2011-12-291,2501,2621,2481,26283,2001,262
2011-12-281,2581,2671,2501,25695,4001,256
2011-12-271,2501,2601,2481,258141,6001,258
2011-12-261,2761,2791,2491,255197,2001,255
2011-12-221,2831,2831,2521,255277,8001,255
2011-12-211,2951,2981,2791,290188,3001,290
2011-12-201,2641,2851,2621,279155,1001,279
2011-12-191,2481,2621,2351,255224,1001,255
2011-12-161,2541,2671,2461,247209,2001,247
2011-12-151,2631,2651,2461,246249,5001,246
2011-12-141,2591,2811,2551,263160,6001,263
2011-12-131,2691,2751,2501,259186,2001,259
2011-12-121,2781,2951,2711,288240,7001,288
2011-12-091,2411,2721,2411,259309,7001,259
2011-12-081,2511,2571,2401,240345,3001,240
2011-12-071,2421,2571,2411,257715,9001,257
2011-12-061,2481,2691,2381,242675,8001,242
2011-12-051,1751,1901,1661,188117,8001,188
2011-12-021,1421,1741,1371,165169,5001,165
2011-12-011,1401,1601,1231,130230,4001,130
2011-11-301,1651,1681,1351,139280,3001,139
2011-11-291,1591,1751,1381,171128,2001,171
2011-11-281,1651,1691,1441,152180,7001,152
2011-11-251,1761,1951,1581,162152,4001,162
2011-11-241,1761,2051,1711,17393,8001,173
2011-11-221,1891,2091,1891,196138,7001,196
2011-11-211,1761,2081,1761,194100,6001,194
2011-11-181,1701,1871,1681,175101,5001,175
2011-11-171,1811,1861,1661,179134,5001,179
2011-11-161,1951,2131,1701,187180,2001,187
2011-11-151,2161,2211,1911,201167,1001,201
2011-11-141,2201,2211,2031,215113,1001,215
2011-11-111,2221,2491,2021,208135,0001,208
2011-11-101,2141,2291,2061,221153,8001,221
2011-11-091,2151,2371,2101,23595,7001,235
2011-11-081,2061,2161,1931,20189,1001,201
2011-11-071,2031,2141,1991,21456,2001,214
2011-11-041,2051,2181,1991,21189,5001,211
2011-11-021,1861,2141,1681,204198,9001,204
2011-11-011,2031,2151,1971,205158,9001,205
2011-10-311,1531,2181,1531,204383,4001,204
2011-10-281,1981,2181,1521,152732,2001,152
2011-10-271,1781,1831,1441,176275,6001,176
2011-10-261,1721,1991,1551,192211,6001,192
2011-10-251,2001,2001,1631,172196,2001,172
2011-10-241,1921,2141,1741,187137,6001,187
2011-10-211,1721,1871,1551,180180,8001,180
2011-10-201,1651,1731,1491,171177,6001,171
2011-10-191,1891,1901,1701,18484,0001,184
2011-10-181,1751,1971,1711,17587,9001,175
2011-10-171,1861,1951,1781,187139,1001,187
2011-10-141,1631,1871,1631,179188,0001,179
2011-10-131,2491,2491,1611,172349,4001,172
2011-10-121,2111,2511,2071,248258,5001,248
2011-10-111,2501,2611,2011,208408,7001,208
2011-10-071,2061,2301,2021,206188,6001,206
2011-10-061,1711,2151,1711,205173,3001,205
2011-10-051,1871,1871,1411,146181,3001,146
2011-10-041,1981,2031,1781,18689,9001,186
2011-10-031,1661,2201,1641,212181,3001,212
2011-09-301,2241,2241,1711,207196,4001,207
2011-09-291,1871,2251,1841,225139,9001,225
2011-09-281,1501,1891,1471,185173,5001,185
2011-09-271,1321,1501,1211,149135,3001,149
2011-09-261,1501,1571,1181,123135,8001,123
2011-09-221,1311,1531,1221,143125,4001,143
2011-09-211,1431,1441,1241,13665,8001,136
2011-09-201,1311,1451,1271,13565,8001,135
2011-09-161,1551,1561,1411,15175,3001,151
2011-09-151,1341,1571,1321,143120,3001,143
2011-09-141,1401,1501,1211,12588,3001,125
2011-09-131,1301,1461,1231,14587,1001,145
2011-09-121,1121,1281,1121,11795,0001,117
2011-09-091,1391,1551,1361,138142,8001,138
2011-09-081,1371,1471,1301,144110,8001,144
2011-09-071,1251,1351,1171,133154,3001,133
2011-09-061,1081,1261,1081,116214,0001,116
2011-09-051,1041,1151,0961,10596,0001,105
2011-09-021,1101,1191,1011,108129,7001,108
2011-09-011,1281,1401,1131,123117,5001,123
2011-08-311,1161,1361,0991,114266,4001,114
2011-08-301,1191,1421,1141,122187,6001,122
2011-08-291,0961,1181,0911,103180,6001,103
2011-08-261,0901,1031,0851,098292,0001,098
2011-08-251,1031,1251,0991,099144,4001,099
2011-08-241,1071,1151,0811,089183,7001,089
2011-08-231,1121,1251,0931,100238,6001,100
2011-08-221,1131,1251,1031,103154,3001,103
2011-08-191,1081,1331,1081,12191,7001,121
2011-08-181,1341,1411,1251,135128,0001,135
2011-08-171,1241,1391,1221,133121,4001,133
2011-08-161,1381,1411,1171,123129,3001,123
2011-08-151,1421,1481,1301,137121,1001,137
2011-08-121,1441,1481,1171,13084,2001,130
2011-08-111,1001,1431,1001,14096,7001,140
2011-08-101,1161,1311,1031,126106,8001,126
2011-08-091,0781,1021,0611,096143,7001,096
2011-08-081,1001,1121,0951,10479,2001,104
2011-08-051,1221,1281,1111,127108,0001,127
2011-08-041,1651,1761,1591,16477,9001,164
2011-08-031,1721,1801,1591,171147,4001,171
2011-08-021,1971,2091,1761,190112,4001,190
2011-08-011,1771,2081,1771,19897,2001,198
2011-07-291,1821,1881,1661,172125,8001,172
2011-07-281,1831,1881,1691,180141,2001,180
2011-07-271,2131,2131,1851,192106,4001,192
2011-07-261,2041,2221,2031,212124,0001,212
2011-07-251,1941,2031,1901,202138,5001,202
2011-07-221,2011,2091,1861,207113,0001,207
2011-07-211,2131,2131,1861,188180,8001,188
2011-07-201,2231,2341,2131,21860,7001,218
2011-07-191,2221,2371,2091,213102,1001,213
2011-07-151,2301,2381,2161,223122,5001,223
2011-07-141,2261,2321,2131,22764,8001,227
2011-07-131,2181,2371,2181,22782,5001,227
2011-07-121,2211,2351,2101,235104,1001,235
2011-07-111,2151,2391,2131,237166,8001,237
2011-07-081,2291,2361,2181,225106,5001,225
2011-07-071,2101,2281,2101,221105,3001,221
2011-07-061,2021,2101,1841,207176,4001,207
2011-07-051,2331,2441,2231,22898,5001,228
2011-07-041,2261,2431,2171,232131,9001,232
2011-07-011,2151,2241,1961,20067,6001,200
2011-06-301,1921,2101,1771,205188,1001,205
2011-06-291,1761,1981,1601,198502,0001,198
2011-06-281,1741,1921,1651,170187,4001,170
2011-06-271,1801,1811,1531,157190,5001,157
2011-06-241,1891,1941,1801,18967,2001,189
2011-06-231,1851,2051,1771,18965,6001,189
2011-06-221,1691,2001,1621,190181,9001,190
2011-06-211,1621,1761,1501,168137,0001,168
2011-06-201,1391,1631,1391,14572,7001,145
2011-06-171,1681,1701,1271,137164,1001,137
2011-06-161,1841,1931,1661,17392,6001,173
2011-06-151,1831,2001,1791,200155,2001,200
2011-06-141,1581,1791,1581,177105,8001,177
2011-06-131,1531,1551,1421,15575,3001,155
2011-06-101,1601,1731,1481,156151,4001,156
2011-06-091,1341,1451,1291,14262,4001,142
2011-06-081,1401,1471,1311,14393,9001,143
2011-06-071,1311,1581,1271,15399,8001,153
2011-06-061,1071,1451,1071,141127,1001,141
2011-06-031,1281,1351,1071,10770,9001,107
2011-06-021,1381,1391,1201,13571,8001,135
2011-06-011,1491,1591,1261,158150,3001,158
2011-05-311,1211,1511,1211,15097,2001,150
2011-05-301,1191,1261,1041,12041,0001,120
2011-05-271,1251,1311,1151,11864,3001,118
2011-05-261,1211,1371,1211,12664,3001,126
2011-05-251,1261,1261,1081,11353,3001,113
2011-05-241,1131,1241,1121,12193,6001,121
2011-05-231,1141,1161,0971,11064,4001,110
2011-05-201,1191,1291,1121,11369,1001,113
2011-05-191,1211,1251,1091,11367,9001,113
2011-05-181,1031,1271,0981,12085,1001,120
2011-05-171,1061,1091,0951,10267,9001,102
2011-05-161,1141,1181,1021,10487,4001,104
2011-05-131,1271,1311,0991,11497,8001,114
2011-05-121,1441,1441,1271,12960,2001,129
2011-05-111,1491,1531,1381,14579,5001,145
2011-05-101,1381,1481,1261,141100,7001,141
2011-05-091,1611,1651,1411,14569,7001,145
2011-05-061,1641,1641,1441,16096,4001,160
2011-05-021,1671,1771,1591,172110,7001,172
2011-04-281,1271,1581,1261,153207,4001,153
2011-04-271,1391,1421,1191,128107,9001,128
2011-04-261,1301,1371,1221,13291,5001,132
2011-04-251,1311,1441,1241,136134,5001,136
2011-04-221,1321,1441,1181,131145,5001,131
2011-04-211,1541,1551,1381,144161,6001,144
2011-04-201,1531,1671,1451,152174,8001,152
2011-04-191,1371,1531,1231,138113,8001,138
2011-04-181,1361,1591,1331,145199,5001,145
2011-04-151,1421,1531,1291,135185,5001,135
2011-04-141,1381,1501,1221,142332,9001,142
2011-04-131,1571,1711,1321,134290,2001,134
2011-04-121,1991,1991,1571,157257,5001,157
2011-04-111,2491,2701,2131,221294,7001,221
2011-04-081,1621,2731,1541,250443,8001,250
2011-04-071,1671,1871,1671,172117,0001,172
2011-04-061,1981,1981,1651,170127,8001,170
2011-04-051,1861,1941,1761,188251,8001,188
2011-04-041,1731,1831,1661,177179,7001,177
2011-04-011,1861,1861,1531,167174,3001,167
2011-03-311,1851,1851,1521,185153,0001,185
2011-03-301,1631,1861,1511,185114,6001,185
2011-03-291,1631,1651,1341,162160,8001,162
2011-03-281,1311,1621,1281,162214,4001,162
2011-03-251,1261,1771,1101,161368,8001,161
2011-03-241,0861,0991,0731,08087,7001,080
2011-03-231,1001,1221,0711,099188,2001,099
2011-03-221,0731,0871,0481,077157,6001,077
2011-03-181,0171,0441,0161,043150,2001,043
2011-03-179791,0319761,015197,2001,015
2011-03-169201,0399201,039388,0001,039
2011-03-151,0371,038850905319,800905
2011-03-141,0041,1049641,037139,4001,037
2011-03-111,1401,1431,1241,124195,2001,124
2011-03-101,1661,1661,1471,15187,0001,151
2011-03-091,1751,1851,1661,166138,4001,166
2011-03-081,1781,1941,1751,17568,8001,175
2011-03-071,1901,1911,1631,171143,6001,171
2011-03-041,1981,2171,1901,19071,3001,190
2011-03-031,1841,1941,1721,18664,7001,186
2011-03-021,2071,2081,1841,184103,5001,184
2011-03-011,1961,2401,1891,220172,3001,220
2011-02-281,1851,2061,1771,19970,5001,199
2011-02-251,1801,1991,1801,19377,8001,193
2011-02-241,2211,2271,1881,191123,1001,191
2011-02-231,2681,2741,2171,233404,9001,233
2011-02-221,2451,2461,2311,238116,5001,238
2011-02-211,2461,2491,2381,24655,1001,246
2011-02-181,2501,2501,2341,245132,1001,245
2011-02-171,2411,2661,2391,252187,2001,252
2011-02-161,2541,2611,2181,239234,5001,239
2011-02-151,2601,2671,2551,261134,1001,261
2011-02-141,2421,2611,2351,258154,1001,258
2011-02-101,2471,2561,2331,242190,8001,242
2011-02-091,2451,2571,2321,254175,9001,254
2011-02-081,2621,2681,2491,25372,5001,253
2011-02-071,2621,2671,2461,262101,7001,262
2011-02-041,2551,2701,2551,26251,5001,262
2011-02-031,2381,2641,2281,253157,4001,253
2011-02-021,2251,2491,2231,23595,5001,235
2011-02-011,2161,2301,2021,215103,3001,215
2011-01-311,1931,2151,1931,20674,7001,206
2011-01-281,2201,2311,2031,218104,7001,218
2011-01-271,2231,2451,2221,232186,6001,232
2011-01-261,2491,2511,2291,232192,5001,232
2011-01-251,2691,2711,2441,248222,1001,248
2011-01-241,2511,2541,2341,250186,4001,250
2011-01-211,2731,2731,2521,254107,2001,254
2011-01-201,2831,2881,2711,277125,3001,277
2011-01-191,3031,3031,2831,293139,9001,293
2011-01-181,3101,3191,3011,303139,0001,303
2011-01-171,3121,3231,3121,319174,8001,319
2011-01-141,3001,3131,2971,311182,3001,311
2011-01-131,2901,2941,2781,287127,3001,287
2011-01-121,2771,2871,2771,277128,4001,277
2011-01-111,2341,2821,2341,265259,1001,265
2011-01-071,2251,2501,2251,228118,5001,228
2011-01-061,2241,2381,2191,230138,0001,230
2011-01-051,2101,2111,1911,209159,9001,209
2011-01-041,2081,2291,1961,218115,4001,218

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