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
2004-12-302,1852,2052,1852,19525,3001,097.50
2004-12-292,2202,2352,2002,22541,8001,112.50
2004-12-282,1752,2102,1752,20520,6001,102.50
2004-12-272,2152,2252,1752,21045,2001,105
2004-12-242,1752,2452,1752,21577,3001,107.50
2004-12-222,1502,1802,1502,17537,7001,087.50
2004-12-212,1402,1702,1352,14028,9001,070
2004-12-202,1102,1452,0952,12038,9001,060
2004-12-172,1302,1502,1052,13552,0001,067.50
2004-12-162,1202,1402,0702,12580,1001,062.50
2004-12-152,1252,1402,1002,14038,5001,070
2004-12-142,0952,1302,0952,12045,0001,060
2004-12-132,0802,1252,0802,09527,0001,047.50
2004-12-102,1252,1252,0952,09569,4001,047.50
2004-12-092,1202,1302,1002,10534,3001,052.50
2004-12-082,1652,1652,1252,14516,4001,072.50
2004-12-072,1852,2002,1502,15051,7001,075
2004-12-062,1852,1902,1702,17521,7001,087.50
2004-12-032,2002,2102,1802,20033,4001,100
2004-12-022,2102,2102,1802,21092,0001,105
2004-12-012,2002,2052,1602,16563,7001,082.50
2004-11-302,2102,2252,1902,20091,0001,100
2004-11-292,1752,2252,1452,21082,1001,105
2004-11-262,2152,2402,1852,18568,3001,092.50
2004-11-252,1952,2202,1502,195122,0001,097.50
2004-11-242,1202,1352,0902,11558,3001,057.50
2004-11-222,1452,1552,1152,12563,2001,062.50
2004-11-192,1952,2202,1802,20542,6001,102.50
2004-11-182,2152,2352,1852,19039,4001,095
2004-11-172,2202,2402,1952,19546,1001,097.50
2004-11-162,2402,2402,1802,22051,8001,110
2004-11-152,1852,2402,1702,24054,3001,120
2004-11-122,1452,2102,1452,20563,0001,102.50
2004-11-112,1902,2202,1502,15529,3001,077.50
2004-11-102,2102,2352,2052,20539,0001,102.50
2004-11-092,2052,2302,1952,20522,2001,102.50
2004-11-082,2502,2602,1752,17534,0001,087.50
2004-11-052,2052,2802,2052,250123,3001,125
2004-11-042,2052,2152,1702,20558,3001,102.50
2004-11-022,1302,2002,1302,195100,1001,097.50
2004-11-012,1402,1602,1252,12584,3001,062.50
2004-10-292,1152,1702,0952,12566,5001,062.50
2004-10-282,0952,1652,0852,13572,6001,067.50
2004-10-272,0802,1152,0652,09566,7001,047.50
2004-10-262,0802,1202,0552,08059,1001,040
2004-10-252,1202,1302,0852,09057,3001,045
2004-10-222,1702,2752,1302,18097,6001,090
2004-10-212,1902,1902,1352,14045,4001,070
2004-10-202,2102,2502,1652,185101,2001,092.50
2004-10-192,2702,2702,2352,25067,7001,125
2004-10-182,2102,2452,2052,240109,3001,120
2004-10-152,1652,1902,1152,170139,4001,085
2004-10-142,1702,2052,1202,180217,0001,090
2004-10-132,3452,3452,2502,26066,9001,130
2004-10-122,3402,3652,3102,31088,9001,155
2004-10-082,3702,3802,3302,36063,7001,180
2004-10-072,4052,4302,3552,41077,9001,205
2004-10-062,3152,4402,2702,430149,1001,215
2004-10-052,2802,3052,2502,305135,8001,152.50
2004-10-042,2002,2502,1702,24092,5001,120
2004-10-012,2002,2002,1452,17072,4001,085
2004-09-302,1952,2152,1902,20568,1001,102.50
2004-09-292,1702,2002,1552,18070,3001,090
2004-09-282,1702,1802,1302,16529,9001,082.50
2004-09-272,2002,2202,1602,19533,3001,097.50
2004-09-242,2002,2052,1102,20063,2001,100
2004-09-222,2402,2402,1702,20066,2001,100
2004-09-212,2002,2552,2002,240111,5001,120
2004-09-172,2852,3152,1752,175207,7001,087.50
2004-09-162,2402,3002,2052,25059,8001,125
2004-09-152,2152,2952,2152,27584,5001,137.50
2004-09-142,2752,2952,2302,25580,3001,127.50
2004-09-132,2002,2852,1802,270105,7001,135
2004-09-102,1552,1852,1102,160170,8001,080
2004-09-092,2302,2752,2102,22087,2001,110
2004-09-082,2302,2502,2002,220101,4001,110
2004-09-072,2602,2802,2302,24542,0001,122.50
2004-09-062,2502,3002,2402,29055,3001,145
2004-09-032,3452,3902,2502,26073,6001,130
2004-09-022,3052,3852,3052,335125,1001,167.50
2004-09-012,2702,3302,2502,29580,4001,147.50
2004-08-312,2002,2352,1852,230107,0001,115
2004-08-302,2302,2502,1952,21096,3001,105
2004-08-272,3202,3202,2602,28059,8001,140
2004-08-262,3502,3502,3202,33046,5001,165
2004-08-252,3902,3902,3452,36065,7001,180
2004-08-242,3102,3702,3102,36045,4001,180
2004-08-232,3552,3602,3002,32533,5001,162.50
2004-08-202,2652,3352,2552,295100,6001,147.50
2004-08-192,3002,3002,2502,26575,4001,132.50
2004-08-182,3252,3252,2852,32530,2001,162.50
2004-08-172,3252,3452,2802,28536,4001,142.50
2004-08-162,3402,3702,2952,33056,5001,165
2004-08-132,4202,4402,3852,39568,2001,197.50
2004-08-122,4202,4402,4002,41560,5001,207.50
2004-08-112,4452,4852,4052,44560,6001,222.50
2004-08-102,3952,4702,3852,40554,6001,202.50
2004-08-092,3152,4102,3152,39042,1001,195
2004-08-062,3602,4102,3552,39544,7001,197.50
2004-08-052,4052,4102,3752,38539,8001,192.50
2004-08-042,4352,4352,3652,40034,1001,200
2004-08-032,4802,5202,3852,44051,6001,220
2004-08-022,5252,5402,4502,50057,1001,250
2004-07-302,5502,5502,4702,52574,6001,262.50
2004-07-292,4602,5552,4402,51579,8001,257.50
2004-07-282,5452,5452,4602,47545,1001,237.50
2004-07-272,5052,5552,4552,47044,0001,235
2004-07-262,5452,6302,5252,58558,7001,292.50
2004-07-232,6402,6402,5202,55054,4001,275
2004-07-222,6552,6652,6102,63546,9001,317.50
2004-07-212,7402,7402,7002,73525,5001,367.50
2004-07-202,6702,7102,6252,64552,9001,322.50
2004-07-162,6902,7652,6702,73033,7001,365
2004-07-152,6902,7502,6902,72038,9001,360
2004-07-142,7702,7702,7052,71531,6001,357.50
2004-07-132,7002,7502,6902,73048,0001,365
2004-07-122,6702,7452,6702,71049,2001,355
2004-07-092,7202,7502,6902,71048,6001,355
2004-07-082,6902,7002,6652,69064,3001,345
2004-07-072,6952,7452,6702,690102,3001,345
2004-07-062,7702,8102,7652,77569,4001,387.50
2004-07-052,8002,8502,7652,76563,2001,382.50
2004-07-022,7902,8602,7452,83099,2001,415
2004-07-012,8302,8502,8002,80047,7001,400
2004-06-302,8352,8502,7752,83068,9001,415
2004-06-292,8452,8902,8302,875127,2001,437.50
2004-06-282,7952,8402,7902,84075,5001,420
2004-06-252,7252,8002,7002,755129,9001,377.50
2004-06-242,8152,8252,8002,810110,3001,405
2004-06-232,7452,8202,6902,755312,5001,377.50
2004-06-222,5002,8502,4902,675518,6001,337.50
2004-06-212,4452,5302,4302,45094,7001,225
2004-06-182,5102,5102,3552,43085,6001,215
2004-06-172,5452,5502,4702,51076,5001,255
2004-06-162,5402,5802,5202,53056,5001,265
2004-06-152,5902,5902,5052,52579,0001,262.50
2004-06-142,5902,6202,5602,57576,0001,287.50
2004-06-112,5752,6152,5652,575140,9001,287.50
2004-06-102,5702,6752,5252,61561,6001,307.50
2004-06-092,6502,6502,5252,560119,7001,280
2004-06-082,7702,7702,6202,655130,1001,327.50
2004-06-072,6852,7752,6602,73072,9001,365
2004-06-042,6752,7652,6552,70549,7001,352.50
2004-06-032,8502,8502,6602,740119,7001,370
2004-06-022,7752,8102,7552,81087,9001,405
2004-06-012,6652,7352,6652,73589,0001,367.50
2004-05-312,6552,6802,6152,66572,7001,332.50
2004-05-282,5602,7202,5602,69597,7001,347.50
2004-05-272,5202,5752,5202,55059,8001,275
2004-05-262,5502,5952,5002,55565,8001,277.50
2004-05-252,5502,5552,4802,55061,6001,275
2004-05-242,5002,5502,4652,53552,7001,267.50
2004-05-212,3752,4752,3702,47075,8001,235
2004-05-202,4202,4802,3652,45054,5001,225
2004-05-192,2952,4952,2902,49553,3001,247.50
2004-05-182,2802,4002,1602,34079,7001,170
2004-05-172,4352,4352,3202,37557,4001,187.50
2004-05-142,3652,4202,3102,38047,8001,190
2004-05-132,4002,4202,3652,36551,2001,182.50
2004-05-122,4052,4952,3702,47070,8001,235
2004-05-112,2502,4102,1202,325127,1001,162.50
2004-05-102,4652,4652,2652,310151,1001,155
2004-05-072,4552,4752,4102,46077,0001,230
2004-05-062,5502,6002,4152,42575,3001,212.50
2004-04-302,5002,5202,4002,51574,4001,257.50
2004-04-282,5552,5552,4952,50036,2001,250
2004-04-272,5552,5552,4752,51588,8001,257.50
2004-04-262,5502,5752,5452,55051,2001,275
2004-04-232,5152,5852,5152,55061,9001,275
2004-04-222,5002,5552,4652,500111,4001,250
2004-04-212,4402,5202,4402,520125,2001,260
2004-04-202,4502,4602,3752,43590,5001,217.50
2004-04-192,4752,4752,4002,450123,5001,225
2004-04-162,3102,5352,3102,355254,7001,177.50
2004-04-152,3602,3602,2802,305182,2001,152.50
2004-04-142,2402,3402,1752,28096,0001,140
2004-04-132,2302,2702,1652,20083,8001,100
2004-04-122,1502,2352,1502,23072,4001,115
2004-04-092,1502,1852,1052,12577,4001,062.50
2004-04-082,1502,1502,0802,12596,3001,062.50
2004-04-071,9702,1351,9702,13585,0001,067.50
2004-04-062,0902,0951,9992,03095,6001,015
2004-04-052,2002,2002,0852,09059,8001,045
2004-04-022,1002,2402,0852,195128,3001,097.50
2004-04-012,0902,0952,0702,090107,9001,045
2004-03-312,0752,0902,0202,090103,5001,045
2004-03-302,0552,0702,0552,06559,7001,032.50
2004-03-292,0402,0601,9892,02064,4001,010
2004-03-261,9702,0251,9692,000105,9001,000
2004-03-251,9701,9751,9231,94268,600971
2004-03-241,9161,9211,8901,92062,000960
2004-03-231,8911,9161,8911,91552,000957.50
2004-03-221,9191,9491,9191,93150,100965.50
2004-03-191,9031,9841,9031,949113,200974.50
2004-03-181,8651,9401,8651,92184,000960.50
2004-03-171,8501,8871,8371,87657,400938
2004-03-161,8271,8571,8191,85749,300928.50
2004-03-151,8111,8331,8001,82648,200913
2004-03-121,7441,8121,7441,804100,600902
2004-03-111,8161,8421,8111,83449,600917
2004-03-101,8371,8451,8131,81635,800908
2004-03-091,8091,8291,7751,82033,900910
2004-03-081,7901,8321,7901,81057,300905
2004-03-051,7901,8001,7771,79087,300895
2004-03-041,7271,7851,7271,77391,000886.50
2004-03-031,7201,7381,7111,72640,500863
2004-03-021,7061,7131,7001,70659,800853
2004-03-011,6681,6921,6651,69063,900845
2004-02-271,6301,6601,6301,65956,900829.50
2004-02-261,6171,6231,6101,61433,100807
2004-02-251,6131,6361,6111,61718,900808.50
2004-02-241,6401,6451,6181,63052,100815
2004-02-231,6301,6621,6301,63677,100818
2004-02-201,6401,6531,6331,63927,100819.50
2004-02-191,6741,6741,6501,65026,600825
2004-02-181,6771,6771,6571,66217,300831
2004-02-171,6491,6741,6491,66211,100831
2004-02-161,6691,6691,6251,64932,700824.50
2004-02-131,6501,6621,6451,64614,200823
2004-02-121,6301,6561,6291,63123,300815.50
2004-02-101,6271,6461,6271,62912,500814.50
2004-02-091,6211,6431,6211,62815,200814
2004-02-061,6241,6391,6191,62831,900814
2004-02-051,6661,6661,6251,63021,300815
2004-02-041,6471,6771,6321,63634,100818
2004-02-031,6581,6591,6381,64725,900823.50
2004-02-021,6411,6821,6411,65833,700829
2004-01-301,6001,6521,6001,64133,800820.50
2004-01-291,6501,6501,6201,62235,300811
2004-01-281,6671,6831,6501,65237,900826
2004-01-271,6711,6751,6521,66740,700833.50
2004-01-261,6741,6741,6571,66832,800834
2004-01-231,6661,6901,6311,669113,300834.50
2004-01-221,6801,7051,6621,69640,100848
2004-01-211,6541,6821,6511,65123,200825.50
2004-01-201,6651,6941,6631,66624,300833
2004-01-191,6601,6881,6601,68216,200841
2004-01-161,6531,6811,6501,67416,000837
2004-01-151,7011,7071,6531,65328,100826.50
2004-01-141,6781,7001,6501,67120,100835.50
2004-01-131,6901,7011,6601,67825,100839
2004-01-091,7441,7441,6991,70148,800850.50
2004-01-081,6891,7231,6891,72038,300860
2004-01-071,6831,7101,6811,68838,800844
2004-01-061,6991,7101,6801,68025,100840
2004-01-051,6801,6801,6761,6774,700838.50

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