1. HOME >
  2. 株価時系列 >
  3. 8273 >
  4. 2012年

8273 (株)イズミ の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,8151,8231,7961,818116,6001,818
2012-12-271,8301,8301,8011,805126,9001,805
2012-12-261,8171,8291,7881,816147,7001,816
2012-12-251,8451,8601,8171,818145,2001,818
2012-12-211,8401,8561,8161,829218,3001,829
2012-12-201,8411,8521,8311,840176,0001,840
2012-12-191,8401,8631,8331,842304,8001,842
2012-12-181,8471,8681,8371,840226,4001,840
2012-12-171,8541,8811,8381,848214,9001,848
2012-12-141,8501,8721,8341,853232,6001,853
2012-12-131,9001,9121,8501,860199,3001,860
2012-12-121,8751,9091,8721,892214,6001,892
2012-12-111,8861,8961,8691,876201,2001,876
2012-12-101,8981,9021,8831,886129,3001,886
2012-12-071,8921,8981,8761,886145,0001,886
2012-12-061,9131,9161,8851,890227,0001,890
2012-12-051,9041,9341,8971,901300,0001,901
2012-12-041,8491,8951,8461,894244,1001,894
2012-12-031,8701,8701,8451,849254,4001,849
2012-11-301,8561,8561,8211,838245,9001,838
2012-11-291,8381,8691,8381,855206,8001,855
2012-11-281,8281,8721,8201,834350,6001,834
2012-11-271,8641,8741,8011,828941,2001,828
2012-11-261,9471,9531,8641,866515,4001,866
2012-11-221,9901,9951,9491,956430,7001,956
2012-11-211,9972,0011,9761,989305,8001,989
2012-11-201,9902,0021,9721,991377,2001,991
2012-11-191,9811,9931,9691,990265,7001,990
2012-11-161,9381,9701,9381,970323,5001,970
2012-11-151,9251,9601,9151,937312,2001,937
2012-11-141,9211,9271,9021,922150,3001,922
2012-11-131,8981,9301,8881,921364,9001,921
2012-11-121,9131,9141,8981,898264,2001,898
2012-11-091,9311,9331,9061,910349,4001,910
2012-11-081,9631,9641,9281,931247,0001,931
2012-11-071,9681,9741,9511,963286,0001,963
2012-11-061,9591,9751,9401,967318,3001,967
2012-11-051,9821,9841,9431,959286,9001,959
2012-11-021,9712,0111,9711,982408,8001,982
2012-11-011,9391,9591,9231,954193,1001,954
2012-10-311,9561,9611,9271,939320,3001,939
2012-10-301,9801,9891,9491,956339,4001,956
2012-10-291,9771,9891,9721,976234,6001,976
2012-10-261,9972,0041,9771,977324,0001,977
2012-10-251,9511,9971,9421,997266,4001,997
2012-10-241,9231,9771,9231,970415,4001,970
2012-10-231,9181,9281,9171,923261,1001,923
2012-10-221,9181,9291,9131,921278,0001,921
2012-10-191,9121,9301,9061,917505,4001,917
2012-10-181,9391,9501,9141,923414,0001,923
2012-10-171,9081,9401,8951,938549,7001,938
2012-10-161,9301,9381,9051,907626,7001,907
2012-10-151,9511,9561,9401,949353,2001,949
2012-10-121,9411,9661,9341,951320,7001,951
2012-10-111,9531,9581,9411,944470,6001,944
2012-10-101,9872,0011,9721,978304,1001,978
2012-10-091,9802,0681,9782,013849,3002,013
2012-10-051,9892,0001,9621,986784,3001,986
2012-10-041,9162,0281,8812,0131,614,0002,013
2012-10-031,6141,6471,6101,636296,6001,636
2012-10-021,6711,6861,6481,654120,0001,654
2012-10-011,6611,6691,6381,662248,8001,662
2012-09-281,7001,7121,6731,684163,2001,684
2012-09-271,6821,7131,6721,706305,2001,706
2012-09-261,6601,6861,6551,682111,3001,682
2012-09-251,6531,6721,6521,670170,3001,670
2012-09-241,6641,6821,6611,672102,4001,672
2012-09-211,6581,6731,6501,660159,7001,660
2012-09-201,6251,6581,6231,649195,8001,649
2012-09-191,6431,6591,6111,624340,1001,624
2012-09-181,6301,6551,6241,639420,3001,639
2012-09-141,6301,6561,6091,629383,8001,629
2012-09-131,6001,6101,5881,606120,9001,606
2012-09-121,6131,6131,5751,592275,9001,592
2012-09-111,6031,6201,5861,619155,6001,619
2012-09-101,6011,6101,5831,605150,0001,605
2012-09-071,6091,6151,5791,602331,4001,602
2012-09-061,5931,5951,5631,588282,6001,588
2012-09-051,5871,6021,5561,571236,0001,571
2012-09-041,5921,6021,5591,594376,9001,594
2012-09-031,5501,5721,5411,552235,4001,552
2012-08-311,5151,5261,5031,514185,3001,514
2012-08-301,5201,5431,5091,514131,8001,514
2012-08-291,4981,5191,4961,512116,4001,512
2012-08-281,5221,5391,5081,514360,9001,514
2012-08-271,5751,5751,5421,544175,6001,544
2012-08-241,5801,5811,5531,567174,3001,567
2012-08-231,5611,5631,5421,549133,6001,549
2012-08-221,5781,5811,5601,56677,9001,566
2012-08-211,5641,5821,5641,57797,0001,577
2012-08-201,5481,5651,5441,559110,8001,559
2012-08-171,5701,5751,5431,549121,9001,549
2012-08-161,5891,5921,5651,57091,5001,570
2012-08-151,5711,5881,5661,588124,3001,588
2012-08-141,5571,5761,5571,570102,9001,570
2012-08-131,5351,5571,5351,55256,2001,552
2012-08-101,5611,5681,5381,541112,4001,541
2012-08-091,5541,5611,5451,55695,7001,556
2012-08-081,5791,5871,5411,552143,7001,552
2012-08-071,5481,5681,5481,55569,0001,555
2012-08-061,5621,5761,5361,558122,7001,558
2012-08-031,5671,5701,5491,55085,9001,550
2012-08-021,5861,5961,5651,583172,4001,583
2012-08-011,5761,5961,5631,576127,2001,576
2012-07-311,6101,6131,5781,582193,7001,582
2012-07-301,6211,6261,6021,618127,7001,618
2012-07-271,6481,6611,6111,619146,8001,619
2012-07-261,6281,6281,5961,627176,1001,627
2012-07-251,6341,6411,6131,620163,6001,620
2012-07-241,6681,6821,6301,640157,6001,640
2012-07-231,6751,6751,6401,642151,7001,642
2012-07-201,6751,6951,6651,670222,4001,670
2012-07-191,6811,7001,6711,675217,1001,675
2012-07-181,7111,7271,6641,670192,2001,670
2012-07-171,6781,7051,6671,689241,5001,689
2012-07-131,6451,6811,6451,676359,1001,676
2012-07-121,6591,6591,6321,638198,8001,638
2012-07-111,6381,6591,6231,659212,1001,659
2012-07-101,6531,6751,6321,643149,3001,643
2012-07-091,6281,6601,6101,652124,6001,652
2012-07-061,6861,6981,6371,644174,8001,644
2012-07-051,6381,6741,6331,673318,9001,673
2012-07-041,6231,6461,6091,614183,9001,614
2012-07-031,5911,6201,5891,601185,0001,601
2012-07-021,6121,6191,5891,589117,4001,589
2012-06-291,5551,6141,5541,594292,0001,594
2012-06-281,5621,5731,5431,573699,7001,573
2012-06-271,5571,5731,5401,568293,1001,568
2012-06-261,5461,5801,5461,561169,2001,561
2012-06-251,5551,5781,5511,556181,8001,556
2012-06-221,5651,5661,5441,546189,8001,546
2012-06-211,5831,5901,5651,576235,4001,576
2012-06-201,5611,5891,5581,582118,6001,582
2012-06-191,5501,5681,5471,551102,4001,551
2012-06-181,5521,5631,5371,547234,8001,547
2012-06-151,5581,5701,5401,541354,3001,541
2012-06-141,5851,5851,5451,550285,6001,550
2012-06-131,6011,6101,5831,584187,2001,584
2012-06-121,6121,6131,5821,596223,4001,596
2012-06-111,6201,6251,6031,612262,8001,612
2012-06-081,6201,6361,5831,600520,9001,600
2012-06-071,6101,6381,6001,635204,3001,635
2012-06-061,6001,6151,5781,609309,3001,609
2012-06-051,5811,6041,5671,586351,1001,586
2012-06-041,5601,5781,5461,574227,5001,574
2012-06-011,5871,5991,5601,585296,7001,585
2012-05-311,5601,5971,5561,587298,6001,587
2012-05-301,5511,5961,5511,575274,7001,575
2012-05-291,5551,5601,5411,556110,5001,556
2012-05-281,5511,5831,5511,562232,8001,562
2012-05-251,5811,5931,5431,574423,8001,574
2012-05-241,5011,5411,4971,506107,4001,506
2012-05-231,5401,5401,5071,516131,7001,516
2012-05-221,5731,5731,5331,546257,5001,546
2012-05-211,5051,5961,5051,533192,3001,533
2012-05-181,5451,5521,5191,525259,4001,525
2012-05-171,5601,5861,5561,564178,2001,564
2012-05-161,5981,6041,5571,574141,4001,574
2012-05-151,5931,6091,5691,596207,0001,596
2012-05-141,6151,6241,5891,592251,2001,592
2012-05-111,6701,6791,6111,615212,7001,615
2012-05-101,6551,6871,6331,667262,2001,667
2012-05-091,6631,7001,6471,675453,1001,675
2012-05-081,6681,6931,6451,663273,4001,663
2012-05-071,6291,6661,6291,661168,3001,661
2012-05-021,6621,7001,6521,693162,4001,693
2012-05-011,6961,7271,6781,690198,5001,690
2012-04-271,6991,6991,6601,665468,9001,665
2012-04-261,7031,7191,6901,699295,2001,699
2012-04-251,7101,7141,6981,709205,9001,709
2012-04-241,7251,7251,7021,716193,1001,716
2012-04-231,7601,7731,7121,725390,0001,725
2012-04-201,7391,7601,7211,757278,1001,757
2012-04-191,7401,7491,7021,721402,1001,721
2012-04-181,7401,7621,7241,760367,6001,760
2012-04-171,7551,7711,7321,740592,7001,740
2012-04-161,7751,7781,7421,744540,0001,744
2012-04-131,7831,7971,7661,775556,5001,775
2012-04-121,7881,8271,7751,783579,1001,783
2012-04-111,7501,8341,7421,825807,9001,825
2012-04-101,6951,8111,6931,7811,037,1001,781
2012-04-091,5551,5801,5441,560125,1001,560
2012-04-061,5301,5721,5221,569104,7001,569
2012-04-051,5341,5571,5261,533152,7001,533
2012-04-041,5551,5641,5341,539102,8001,539
2012-04-031,5561,5681,5461,55994,8001,559
2012-04-021,5501,5681,5261,560263,5001,560
2012-03-301,5451,5611,5221,561286,7001,561
2012-03-291,5061,5261,5021,51691,1001,516
2012-03-281,5071,5111,4751,507120,7001,507
2012-03-271,4991,5201,4791,503280,3001,503
2012-03-261,4601,5001,4601,499222,9001,499
2012-03-231,4521,4761,4501,469138,5001,469
2012-03-221,4781,4781,4591,474103,8001,474
2012-03-211,4691,4761,4551,46698,9001,466
2012-03-191,4501,4811,4501,469181,4001,469
2012-03-161,4481,4601,4441,44995,4001,449
2012-03-151,4561,4611,4411,451164,2001,451
2012-03-141,4701,4861,4551,456119,1001,456
2012-03-131,4491,4681,4381,451200,8001,451
2012-03-121,4551,4611,4461,45389,6001,453
2012-03-091,4601,4651,4421,442214,3001,442
2012-03-081,4391,4551,4291,448175,0001,448
2012-03-071,4141,4391,4061,438288,7001,438
2012-03-061,3971,4291,3931,424229,0001,424
2012-03-051,3841,4091,3811,399209,3001,399
2012-03-021,3971,4041,3831,389168,0001,389
2012-03-011,3691,3921,3581,377165,9001,377
2012-02-291,3881,4191,3721,374300,9001,374
2012-02-281,3691,3751,3581,370245,4001,370
2012-02-271,3841,3841,3541,368356,5001,368
2012-02-241,4071,4131,3821,408370,0001,408
2012-02-231,4171,4171,3911,395344,1001,395
2012-02-221,3951,4171,3951,409256,0001,409
2012-02-211,3851,3951,3651,390174,5001,390
2012-02-201,4011,4021,3751,388130,4001,388
2012-02-171,4001,4001,3851,387185,1001,387
2012-02-161,3871,4041,3701,380214,6001,380
2012-02-151,3891,4001,3771,390253,5001,390
2012-02-141,3791,3891,3521,388251,3001,388
2012-02-131,3511,3801,3511,373259,4001,373
2012-02-101,3641,3641,3511,35788,4001,357
2012-02-091,3481,3691,3371,359334,4001,359
2012-02-081,3371,3501,3261,344220,8001,344
2012-02-071,3501,3501,3181,334400,7001,334
2012-02-061,3461,3661,3391,352167,3001,352
2012-02-031,3451,3591,3421,346166,2001,346
2012-02-021,3531,3701,3221,345203,1001,345
2012-02-011,3471,3691,3401,36475,5001,364
2012-01-311,3641,3711,3451,347234,1001,347
2012-01-301,3551,3691,3541,363110,1001,363
2012-01-271,3581,3611,3451,35670,2001,356
2012-01-261,3541,3561,3361,353233,3001,353
2012-01-251,3561,3611,3421,353139,0001,353
2012-01-241,3611,3721,3501,356201,1001,356
2012-01-231,3511,3661,3421,359119,3001,359
2012-01-201,3671,3671,3511,359144,7001,359
2012-01-191,3521,3701,3411,351307,6001,351
2012-01-181,3801,3801,3541,355176,6001,355
2012-01-171,3821,3841,3691,38086,8001,380
2012-01-161,3921,3951,3611,380128,9001,380
2012-01-131,3801,3931,3731,390235,4001,390
2012-01-121,3741,3901,3481,384223,6001,384
2012-01-111,3731,4331,3711,378543,1001,378
2012-01-101,3001,3651,3001,349455,2001,349
2012-01-061,2781,2851,2641,275111,4001,275
2012-01-051,2711,2861,2711,281172,0001,281
2012-01-041,2921,2931,2631,274204,9001,274

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