1. HOME >
  2. 株価時系列 >
  3. 8273 >
  4. 2018年

8273 (株)イズミ の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-285,2405,2605,0505,11095,6005,110
2018-12-275,1105,3205,1005,280157,8005,280
2018-12-264,9005,1104,9004,985107,0004,985
2018-12-255,0005,0504,8354,880126,4004,880
2018-12-215,1905,2005,0205,100273,4005,100
2018-12-205,5105,5505,2005,280329,5005,280
2018-12-195,5705,6405,5305,57077,1005,570
2018-12-185,7605,7905,5905,620112,1005,620
2018-12-175,8005,8405,7405,800133,2005,800
2018-12-145,8505,8505,6805,730149,8005,730
2018-12-135,8805,9205,8505,860119,7005,860
2018-12-125,8405,8705,7405,830195,9005,830
2018-12-115,8805,9305,8305,830101,3005,830
2018-12-105,9505,9805,8605,880121,7005,880
2018-12-075,8506,0605,8506,050120,3006,050
2018-12-066,0106,0505,8405,870151,1005,870
2018-12-056,0606,1005,9106,040199,6006,040
2018-12-046,3406,3806,0006,120311,2006,120
2018-12-036,4806,4906,3806,44096,4006,440
2018-11-306,3606,4606,3106,430179,9006,430
2018-11-296,4706,4906,3506,360140,0006,360
2018-11-286,3706,4506,3206,410123,4006,410
2018-11-276,4206,4606,2806,320150,6006,320
2018-11-266,5006,5106,3606,400185,0006,400
2018-11-226,5006,6006,4206,460161,0006,460
2018-11-216,5006,6606,5006,510169,2006,510
2018-11-206,4506,6406,4206,580138,9006,580
2018-11-196,5406,6006,5006,530133,9006,530
2018-11-166,4606,5106,3406,490145,7006,490
2018-11-156,3506,5506,3206,470141,4006,470
2018-11-146,4306,4306,2306,350161,4006,350
2018-11-136,3806,4306,2606,410152,4006,410
2018-11-126,4306,5406,4006,47099,2006,470
2018-11-096,4106,5106,4106,440126,6006,440
2018-11-086,3606,5106,3506,50098,3006,500
2018-11-076,3506,4006,2706,280115,4006,280
2018-11-066,2506,4006,2106,350181,7006,350
2018-11-056,1606,2506,1506,200137,5006,200
2018-11-026,1106,1906,0806,190116,7006,190
2018-11-016,1506,2006,0806,100121,5006,100
2018-10-316,1106,1505,9906,140154,6006,140
2018-10-305,9206,1005,9106,030655,3006,030
2018-10-295,9306,0705,8905,920215,8005,920
2018-10-265,9306,0205,8105,850238,3005,850
2018-10-255,9606,0605,8805,950383,7005,950
2018-10-245,8005,9205,7805,910309,0005,910
2018-10-235,9605,9705,7605,780215,0005,780
2018-10-226,0306,0305,8805,990288,1005,990
2018-10-196,1906,1906,0306,090277,7006,090
2018-10-186,3206,4006,2506,290313,8006,290
2018-10-176,1506,2506,1406,250205,3006,250
2018-10-166,1106,1406,0206,050230,8006,050
2018-10-156,3106,3406,1206,140218,7006,140
2018-10-126,4706,5106,2706,310309,4006,310
2018-10-116,4606,6406,3906,510494,0006,510
2018-10-106,6106,6706,4506,550631,8006,550
2018-10-097,0107,0806,8506,910283,8006,910
2018-10-057,0607,1207,0207,040191,9007,040
2018-10-047,1507,1807,0607,100225,9007,100
2018-10-037,1707,2807,0307,120273,9007,120
2018-10-027,3107,3807,2107,270275,4007,270
2018-10-017,4507,4607,2807,410217,9007,410
2018-09-287,4707,6407,4507,550143,5007,550
2018-09-277,7307,8407,5107,510213,4007,510
2018-09-267,6307,8107,6107,800105,7007,800
2018-09-257,5607,6407,5207,610139,2007,610
2018-09-217,4207,5407,4007,520178,5007,520
2018-09-207,5907,5907,4307,480126,1007,480
2018-09-197,4207,5407,4207,510125,1007,510
2018-09-187,1507,3607,1407,34084,7007,340
2018-09-147,1107,2007,0907,150117,7007,150
2018-09-136,9507,0706,9407,060143,1007,060
2018-09-127,0107,0806,9707,020159,4007,020
2018-09-116,9407,1206,9307,080109,6007,080
2018-09-107,0507,1106,9506,970135,2006,970
2018-09-076,7707,0306,7707,000174,1007,000
2018-09-066,7806,8106,7006,77090,6006,770
2018-09-056,8206,8506,7606,82069,9006,820
2018-09-046,7906,8106,7406,81056,9006,810
2018-09-036,6906,8206,6906,760119,9006,760
2018-08-316,6406,7106,6206,65055,8006,650
2018-08-306,6406,6706,5906,63097,3006,630
2018-08-296,6606,7206,6106,62090,0006,620
2018-08-286,6606,7206,6006,710286,2006,710
2018-08-276,6806,7806,6006,750111,6006,750
2018-08-246,6106,6706,6106,67052,3006,670
2018-08-236,4506,5606,4206,54081,2006,540
2018-08-226,3206,4606,2906,450119,4006,450
2018-08-216,3306,4606,2806,41097,5006,410
2018-08-206,6206,6406,3106,330241,1006,330
2018-08-176,6406,7006,6106,65053,7006,650
2018-08-166,6406,6606,5706,60077,0006,600
2018-08-156,8706,9006,7206,74076,2006,740
2018-08-146,6806,8306,6606,810131,0006,810
2018-08-136,7206,7306,5706,650122,9006,650
2018-08-106,7706,8306,7006,760143,8006,760
2018-08-096,7506,8306,7406,77075,9006,770
2018-08-086,6806,8206,6706,75080,5006,750
2018-08-076,6806,7106,6306,67069,7006,670
2018-08-066,7106,7606,6406,68089,6006,680
2018-08-036,7306,7706,6706,68048,1006,680
2018-08-026,7806,8506,7006,71070,8006,710
2018-08-016,7906,8506,7706,800115,0006,800
2018-07-316,7806,7906,6506,740123,4006,740
2018-07-306,8406,8906,7806,880105,3006,880
2018-07-276,8706,9406,8406,890109,6006,890
2018-07-266,8306,8906,7906,86088,8006,860
2018-07-256,8106,8306,7506,810108,0006,810
2018-07-246,7906,9106,7806,820133,1006,820
2018-07-236,7206,8506,7206,780136,2006,780
2018-07-206,6706,7806,6506,770106,8006,770
2018-07-196,7506,7606,6406,65079,0006,650
2018-07-186,8106,8406,7406,78098,6006,780
2018-07-176,5906,8006,5706,780144,1006,780
2018-07-136,4606,6406,4606,560298,6006,560
2018-07-126,5306,5606,2406,410464,5006,410
2018-07-116,4006,5506,2506,330469,4006,330
2018-07-106,4006,5006,3506,480199,8006,480
2018-07-096,4506,4906,2906,370398,9006,370
2018-07-066,6406,6706,5006,530177,4006,530
2018-07-056,7006,7706,5506,600202,8006,600
2018-07-046,4506,7006,4306,690155,2006,690
2018-07-036,5706,6506,3906,460210,6006,460
2018-07-026,8006,8406,5106,530280,8006,530
2018-06-296,8906,8906,7806,850197,1006,850
2018-06-287,0807,1406,7806,890299,4006,890
2018-06-276,9607,1706,9507,130149,3007,130
2018-06-266,9907,0406,9306,980175,1006,980
2018-06-257,0907,1106,9406,980131,0006,980
2018-06-227,0307,1607,0307,140115,2007,140
2018-06-217,0407,1207,0107,080165,5007,080
2018-06-206,9407,0406,9006,970125,2006,970
2018-06-197,0907,1106,9306,930142,7006,930
2018-06-187,1507,2207,0707,120167,5007,120
2018-06-157,0207,1106,9707,070180,2007,070
2018-06-146,9907,0106,8806,89088,1006,890
2018-06-137,0907,1407,0107,02086,6007,020
2018-06-126,9807,0706,9307,06095,3007,060
2018-06-116,9206,9806,8606,94072,7006,940
2018-06-086,9306,9906,8906,900123,3006,900
2018-06-076,9406,9506,9006,92060,2006,920
2018-06-066,9807,0006,8806,94077,2006,940
2018-06-056,9106,9706,8806,94072,1006,940
2018-06-046,8806,9206,8106,84083,3006,840
2018-06-016,7706,9006,7506,780118,7006,780
2018-05-316,8106,8506,7406,750114,2006,750
2018-05-306,7006,8006,7006,77098,6006,770
2018-05-296,7706,7806,6906,76087,7006,760
2018-05-286,9106,9306,6906,790135,5006,790
2018-05-256,8906,9406,8606,89082,8006,890
2018-05-246,8807,0306,8606,890132,2006,890
2018-05-236,7806,9106,7806,84064,0006,840
2018-05-226,8106,9006,7706,810102,9006,810
2018-05-216,9406,9806,8606,870111,0006,870
2018-05-186,9906,9906,8906,950102,7006,950
2018-05-177,0607,0606,9606,98074,2006,980
2018-05-167,0507,1507,0007,02072,5007,020
2018-05-157,1007,1807,0507,090108,2007,090
2018-05-146,9507,0806,9307,05098,0007,050
2018-05-116,9006,9906,8406,880146,5006,880
2018-05-106,9806,9806,8506,900100,8006,900
2018-05-097,1007,1106,9806,990108,9006,990
2018-05-087,0807,1707,0107,060105,8007,060
2018-05-077,0507,1206,9807,100119,7007,100
2018-05-027,1507,1507,0407,08072,2007,080
2018-05-017,1407,1807,0707,180100,9007,180
2018-04-277,2007,2807,1207,230195,3007,230
2018-04-267,0107,1406,9307,120175,8007,120
2018-04-256,9507,0206,9206,97093,9006,970
2018-04-246,9706,9906,9106,960115,6006,960
2018-04-236,8506,9806,8406,970131,4006,970
2018-04-206,8206,9606,8106,890197,2006,890
2018-04-196,8806,9806,7606,850333,2006,850
2018-04-186,8407,0406,8406,980302,6006,980
2018-04-176,7306,9806,7106,880422,9006,880
2018-04-166,6906,7406,6106,700279,4006,700
2018-04-136,8006,8006,4706,590403,0006,590
2018-04-126,5807,0306,5706,840751,3006,840
2018-04-117,4107,5607,1707,310330,4007,310
2018-04-107,7507,8807,6907,710170,4007,710
2018-04-097,8107,9207,7807,870169,0007,870
2018-04-068,0008,1507,7807,820309,3007,820
2018-04-057,5807,6507,4907,590135,2007,590
2018-04-047,4007,5507,3807,520108,0007,520
2018-04-037,1707,4107,1307,400140,5007,400
2018-03-307,1707,2607,0907,260120,6007,260
2018-03-297,0407,1307,0407,120112,4007,120
2018-03-286,9007,0006,8807,000171,3007,000
2018-03-276,6706,8906,6706,890178,1006,890
2018-03-266,6606,7206,5806,680159,6006,680
2018-03-236,7806,8606,7106,730132,1006,730
2018-03-226,8006,9206,7706,900137,7006,900
2018-03-207,0407,0406,7906,890169,4006,890
2018-03-196,9907,1506,9907,040121,9007,040
2018-03-167,1207,1407,0107,110146,6007,110
2018-03-157,1307,2207,1007,180146,0007,180
2018-03-147,1607,1607,0907,130100,4007,130
2018-03-137,0207,1006,9607,10094,0007,100
2018-03-127,1107,1107,0407,08071,0007,080
2018-03-097,1407,1807,0107,020172,4007,020
2018-03-087,0107,1106,9807,040116,4007,040
2018-03-076,9707,0906,9506,96094,0006,960
2018-03-066,8907,0306,8506,97066,7006,970
2018-03-056,8006,8806,8006,86042,2006,860
2018-03-026,7506,8206,6906,80082,4006,800
2018-03-016,8706,9106,7306,820116,5006,820
2018-02-286,9907,1606,9807,020113,4007,020
2018-02-276,9907,0106,8906,990106,5006,990
2018-02-266,9206,9906,8606,94085,3006,940
2018-02-237,1507,1506,9506,980146,4006,980
2018-02-227,1407,1406,9907,00093,4007,000
2018-02-217,1807,2107,1207,18064,1007,180
2018-02-207,1107,2407,0907,20095,1007,200
2018-02-197,0507,1307,0107,11053,7007,110
2018-02-166,9507,0406,9206,97078,6006,970
2018-02-157,0607,1006,8806,93084,0006,930
2018-02-146,9807,0406,9006,980141,7006,980
2018-02-136,9407,0406,8606,940104,1006,940
2018-02-096,8406,8906,7906,87099,9006,870
2018-02-086,9307,0906,9307,030109,6007,030
2018-02-076,9207,1406,9106,940177,5006,940
2018-02-066,8106,9106,6406,820289,0006,820
2018-02-057,0707,1707,0407,060128,2007,060
2018-02-026,9307,1506,9307,12079,3007,120
2018-02-016,9307,0706,9307,05083,3007,050
2018-01-317,0407,0506,9306,930103,4006,930
2018-01-307,0007,0606,9406,98087,1006,980
2018-01-297,0307,1307,0007,03076,5007,030
2018-01-267,0807,1207,0107,030113,6007,030
2018-01-257,1807,1807,0307,06099,4007,060
2018-01-247,2007,2307,1407,19056,8007,190
2018-01-237,2807,3207,2007,24099,5007,240
2018-01-227,2707,3007,1207,200150,9007,200
2018-01-197,1607,2007,0807,140123,7007,140
2018-01-187,1007,1306,9106,910168,0006,910
2018-01-177,1207,1907,0607,130101,7007,130
2018-01-167,1107,2707,0907,190100,0007,190
2018-01-157,1907,2907,1607,20097,2007,200
2018-01-127,1907,3507,0207,160540,4007,160
2018-01-116,8706,9006,6506,740323,4006,740
2018-01-107,0107,0106,9206,950138,8006,950
2018-01-097,1607,1606,9707,020176,4007,020
2018-01-057,1607,1807,0207,120188,1007,120
2018-01-047,0207,1207,0007,090140,1007,090

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