シチズン時計(7762)の株価時系列情報
シチズン時計(7762)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1995/12/29 | 785 | 790 | 783 | 790 | 119,000 |
| 1995/12/28 | 794 | 794 | 780 | 780 | 89,000 |
| 1995/12/27 | 794 | 797 | 782 | 797 | 280,000 |
| 1995/12/26 | 790 | 794 | 780 | 790 | 202,000 |
| 1995/12/25 | 770 | 791 | 765 | 787 | 263,000 |
| 1995/12/22 | 784 | 789 | 761 | 761 | 384,000 |
| 1995/12/21 | 763 | 779 | 758 | 779 | 171,000 |
| 1995/12/20 | 765 | 773 | 765 | 773 | 208,000 |
| 1995/12/19 | 766 | 769 | 755 | 755 | 180,000 |
| 1995/12/18 | 785 | 792 | 785 | 786 | 275,000 |
| 1995/12/15 | 785 | 791 | 778 | 785 | 373,000 |
| 1995/12/14 | 775 | 799 | 770 | 791 | 377,000 |
| 1995/12/13 | 775 | 775 | 765 | 765 | 135,000 |
| 1995/12/12 | 775 | 780 | 770 | 770 | 718,000 |
| 1995/12/11 | 779 | 781 | 762 | 781 | 141,000 |
| 1995/12/08 | 807 | 807 | 770 | 789 | 2,157,000 |
| 1995/12/07 | 790 | 810 | 787 | 807 | 927,000 |
| 1995/12/06 | 778 | 780 | 771 | 780 | 363,000 |
| 1995/12/05 | 771 | 777 | 768 | 768 | 544,000 |
| 1995/12/04 | 760 | 770 | 755 | 770 | 335,000 |
| 1995/12/01 | 745 | 755 | 745 | 753 | 306,000 |
| 1995/11/30 | 750 | 750 | 743 | 748 | 247,000 |
| 1995/11/29 | 738 | 741 | 731 | 738 | 188,000 |
| 1995/11/28 | 732 | 737 | 725 | 734 | 145,000 |
| 1995/11/27 | 717 | 734 | 717 | 732 | 449,000 |
| 1995/11/24 | 716 | 716 | 710 | 714 | 209,000 |
| 1995/11/22 | 743 | 743 | 716 | 716 | 163,000 |
| 1995/11/21 | 738 | 745 | 732 | 744 | 233,000 |
| 1995/11/20 | 727 | 750 | 723 | 728 | 210,000 |
| 1995/11/17 | 740 | 743 | 725 | 725 | 227,000 |
| 1995/11/16 | 733 | 735 | 725 | 733 | 301,000 |
| 1995/11/15 | 750 | 750 | 735 | 739 | 163,000 |
| 1995/11/14 | 747 | 748 | 744 | 745 | 145,000 |
| 1995/11/13 | 744 | 746 | 740 | 745 | 303,000 |
| 1995/11/10 | 739 | 745 | 731 | 743 | 432,000 |
| 1995/11/09 | 710 | 740 | 710 | 733 | 172,000 |
| 1995/11/08 | 729 | 733 | 710 | 710 | 200,000 |
| 1995/11/07 | 741 | 742 | 729 | 729 | 85,000 |
| 1995/11/06 | 742 | 753 | 740 | 748 | 317,000 |
| 1995/11/02 | 726 | 744 | 726 | 744 | 470,000 |
| 1995/11/01 | 711 | 714 | 703 | 706 | 206,000 |
| 1995/10/31 | 711 | 715 | 701 | 701 | 309,000 |
| 1995/10/30 | 700 | 704 | 695 | 704 | 197,000 |
| 1995/10/27 | 711 | 711 | 690 | 690 | 379,000 |
| 1995/10/26 | 708 | 726 | 705 | 720 | 226,000 |
| 1995/10/25 | 727 | 730 | 708 | 708 | 385,000 |
| 1995/10/24 | 722 | 735 | 717 | 717 | 296,000 |
| 1995/10/23 | 720 | 725 | 715 | 722 | 320,000 |
| 1995/10/20 | 724 | 730 | 720 | 723 | 424,000 |
| 1995/10/19 | 728 | 728 | 715 | 723 | 347,000 |
| 1995/10/18 | 735 | 735 | 723 | 723 | 194,000 |
| 1995/10/17 | 741 | 741 | 723 | 736 | 185,000 |
| 1995/10/16 | 736 | 752 | 736 | 742 | 594,000 |
| 1995/10/13 | 756 | 765 | 746 | 746 | 255,000 |
| 1995/10/12 | 752 | 761 | 752 | 756 | 550,000 |
| 1995/10/11 | 766 | 766 | 750 | 752 | 289,000 |
| 1995/10/09 | 764 | 767 | 753 | 756 | 312,000 |
| 1995/10/06 | 750 | 762 | 736 | 760 | 443,000 |
| 1995/10/05 | 737 | 747 | 730 | 744 | 190,000 |
| 1995/10/04 | 723 | 740 | 723 | 730 | 508,000 |
| 1995/10/03 | 709 | 732 | 706 | 722 | 239,000 |
| 1995/10/02 | 715 | 721 | 701 | 719 | 359,000 |
| 1995/09/29 | 716 | 726 | 715 | 715 | 304,000 |
| 1995/09/28 | 721 | 730 | 715 | 715 | 508,000 |
| 1995/09/27 | 709 | 719 | 700 | 719 | 634,000 |
| 1995/09/26 | 707 | 726 | 703 | 726 | 270,000 |
| 1995/09/25 | 741 | 741 | 701 | 701 | 191,000 |
| 1995/09/22 | 716 | 730 | 715 | 721 | 353,000 |
| 1995/09/21 | 732 | 740 | 725 | 736 | 600,000 |
| 1995/09/20 | 774 | 774 | 750 | 752 | 307,000 |
| 1995/09/19 | 758 | 771 | 752 | 764 | 231,000 |
| 1995/09/18 | 790 | 790 | 751 | 753 | 564,000 |
| 1995/09/14 | 783 | 794 | 778 | 784 | 797,000 |
| 1995/09/13 | 770 | 770 | 760 | 768 | 457,000 |
| 1995/09/12 | 770 | 783 | 770 | 770 | 875,000 |
| 1995/09/11 | 757 | 785 | 756 | 768 | 566,000 |
| 1995/09/08 | 775 | 775 | 745 | 756 | 3,277,000 |
| 1995/09/07 | 745 | 747 | 735 | 745 | 486,000 |
| 1995/09/06 | 763 | 763 | 740 | 740 | 391,000 |
| 1995/09/05 | 748 | 755 | 740 | 753 | 784,000 |
| 1995/09/04 | 765 | 765 | 730 | 740 | 310,000 |
| 1995/09/01 | 749 | 775 | 745 | 770 | 372,000 |
| 1995/08/31 | 743 | 759 | 736 | 747 | 190,000 |
| 1995/08/30 | 769 | 769 | 735 | 736 | 233,000 |
| 1995/08/29 | 755 | 759 | 750 | 759 | 357,000 |
| 1995/08/28 | 731 | 754 | 722 | 750 | 161,000 |
| 1995/08/25 | 749 | 755 | 730 | 731 | 316,000 |
| 1995/08/24 | 737 | 760 | 737 | 759 | 302,000 |
| 1995/08/23 | 762 | 764 | 755 | 757 | 408,000 |
| 1995/08/22 | 768 | 774 | 762 | 765 | 548,000 |
| 1995/08/21 | 770 | 777 | 765 | 768 | 527,000 |
| 1995/08/18 | 780 | 785 | 765 | 770 | 819,000 |
| 1995/08/17 | 784 | 809 | 780 | 793 | 2,079,000 |
| 1995/08/16 | 770 | 790 | 750 | 760 | 1,871,000 |
| 1995/08/15 | 717 | 740 | 717 | 740 | 801,000 |
| 1995/08/14 | 728 | 732 | 715 | 717 | 448,000 |
| 1995/08/11 | 731 | 741 | 722 | 730 | 1,413,000 |
| 1995/08/10 | 719 | 719 | 699 | 711 | 212,000 |
| 1995/08/09 | 719 | 734 | 713 | 713 | 421,000 |
| 1995/08/08 | 708 | 725 | 699 | 719 | 310,000 |
| 1995/08/07 | 720 | 720 | 695 | 704 | 377,000 |
| 1995/08/04 | 737 | 740 | 700 | 709 | 1,505,000 |
| 1995/08/03 | 750 | 761 | 741 | 747 | 2,582,000 |
| 1995/08/02 | 639 | 678 | 638 | 671 | 510,000 |
| 1995/08/01 | 645 | 652 | 635 | 635 | 370,000 |
| 1995/07/31 | 651 | 665 | 650 | 651 | 333,000 |
| 1995/07/28 | 644 | 653 | 632 | 650 | 235,000 |
| 1995/07/27 | 624 | 653 | 623 | 644 | 413,000 |
| 1995/07/26 | 625 | 631 | 618 | 620 | 314,000 |
| 1995/07/25 | 634 | 637 | 616 | 616 | 383,000 |
| 1995/07/24 | 647 | 647 | 629 | 634 | 826,000 |
| 1995/07/21 | 647 | 650 | 640 | 645 | 434,000 |
| 1995/07/20 | 640 | 650 | 627 | 635 | 942,000 |
| 1995/07/19 | 659 | 665 | 650 | 654 | 777,000 |
| 1995/07/18 | 688 | 694 | 675 | 678 | 1,125,000 |
| 1995/07/17 | 653 | 700 | 652 | 688 | 1,816,000 |
| 1995/07/14 | 660 | 665 | 648 | 656 | 1,103,000 |
| 1995/07/13 | 614 | 666 | 613 | 650 | 1,339,000 |
| 1995/07/12 | 618 | 623 | 603 | 612 | 653,000 |
| 1995/07/11 | 606 | 612 | 588 | 611 | 765,000 |
| 1995/07/10 | 610 | 618 | 599 | 609 | 820,000 |
| 1995/07/07 | 580 | 595 | 571 | 590 | 1,099,000 |
| 1995/07/06 | 545 | 560 | 532 | 560 | 433,000 |
| 1995/07/05 | 539 | 546 | 539 | 540 | 251,000 |
| 1995/07/04 | 522 | 530 | 522 | 529 | 240,000 |
| 1995/07/03 | 528 | 528 | 522 | 522 | 639,000 |
| 1995/06/30 | 520 | 527 | 517 | 525 | 186,000 |
| 1995/06/29 | 521 | 521 | 503 | 517 | 287,000 |
| 1995/06/28 | 498 | 501 | 493 | 496 | 740,000 |
| 1995/06/27 | 512 | 513 | 502 | 502 | 422,000 |
| 1995/06/26 | 530 | 530 | 521 | 523 | 291,000 |
| 1995/06/23 | 511 | 522 | 508 | 520 | 177,000 |
| 1995/06/22 | 528 | 528 | 508 | 511 | 246,000 |
| 1995/06/21 | 517 | 542 | 512 | 530 | 169,000 |
| 1995/06/20 | 515 | 522 | 508 | 510 | 211,000 |
| 1995/06/19 | 514 | 515 | 510 | 511 | 120,000 |
| 1995/06/16 | 525 | 532 | 512 | 512 | 289,000 |
| 1995/06/15 | 505 | 517 | 495 | 517 | 273,000 |
| 1995/06/14 | 505 | 510 | 498 | 505 | 437,000 |
| 1995/06/13 | 517 | 517 | 500 | 500 | 223,000 |
| 1995/06/12 | 532 | 532 | 515 | 517 | 231,000 |
| 1995/06/09 | 522 | 530 | 520 | 524 | 1,453,000 |
| 1995/06/08 | 560 | 564 | 542 | 542 | 360,000 |
| 1995/06/07 | 557 | 569 | 556 | 565 | 225,000 |
| 1995/06/06 | 565 | 565 | 552 | 559 | 235,000 |
| 1995/06/05 | 571 | 573 | 561 | 565 | 129,000 |
| 1995/06/02 | 576 | 585 | 571 | 571 | 200,000 |
| 1995/06/01 | 577 | 578 | 565 | 576 | 317,000 |
| 1995/05/31 | 571 | 573 | 565 | 571 | 422,000 |
| 1995/05/30 | 573 | 583 | 573 | 573 | 148,000 |
| 1995/05/29 | 571 | 571 | 565 | 570 | 146,000 |
| 1995/05/26 | 565 | 575 | 565 | 575 | 393,000 |
| 1995/05/25 | 585 | 585 | 560 | 565 | 234,000 |
| 1995/05/24 | 580 | 581 | 575 | 578 | 139,000 |
| 1995/05/23 | 573 | 580 | 571 | 580 | 191,000 |
| 1995/05/22 | 577 | 577 | 565 | 571 | 254,000 |
| 1995/05/19 | 580 | 583 | 577 | 580 | 425,000 |
| 1995/05/18 | 585 | 585 | 579 | 580 | 377,000 |
| 1995/05/17 | 590 | 590 | 585 | 586 | 249,000 |
| 1995/05/16 | 583 | 584 | 579 | 582 | 467,000 |
| 1995/05/15 | 578 | 585 | 577 | 584 | 387,000 |
| 1995/05/12 | 580 | 587 | 578 | 578 | 747,000 |
| 1995/05/11 | 614 | 614 | 575 | 576 | 489,000 |
| 1995/05/10 | 620 | 624 | 603 | 608 | 344,000 |
| 1995/05/09 | 625 | 631 | 625 | 629 | 514,000 |
| 1995/05/08 | 624 | 639 | 622 | 625 | 1,469,000 |
| 1995/05/02 | 608 | 624 | 607 | 624 | 713,000 |
| 1995/05/01 | 612 | 612 | 606 | 608 | 180,000 |
| 1995/04/28 | 604 | 604 | 598 | 603 | 202,000 |
| 1995/04/27 | 610 | 611 | 603 | 604 | 475,000 |
| 1995/04/26 | 610 | 610 | 600 | 600 | 358,000 |
| 1995/04/25 | 606 | 613 | 603 | 604 | 548,000 |
| 1995/04/24 | 604 | 604 | 593 | 593 | 283,000 |
| 1995/04/21 | 607 | 609 | 597 | 603 | 634,000 |
| 1995/04/20 | 605 | 607 | 602 | 605 | 497,000 |
| 1995/04/19 | 594 | 603 | 593 | 602 | 770,000 |
| 1995/04/18 | 600 | 600 | 593 | 597 | 490,000 |
| 1995/04/17 | 572 | 590 | 572 | 590 | 535,000 |
| 1995/04/14 | 604 | 604 | 561 | 561 | 487,000 |
| 1995/04/13 | 601 | 604 | 601 | 604 | 384,000 |
| 1995/04/12 | 600 | 603 | 598 | 601 | 210,000 |
| 1995/04/11 | 608 | 608 | 600 | 600 | 211,000 |
| 1995/04/10 | 599 | 602 | 590 | 598 | 537,000 |
| 1995/04/07 | 590 | 595 | 586 | 590 | 378,000 |
| 1995/04/06 | 600 | 601 | 596 | 599 | 346,000 |
| 1995/04/05 | 595 | 604 | 589 | 603 | 364,000 |
| 1995/04/04 | 562 | 589 | 550 | 589 | 575,000 |
| 1995/04/03 | 583 | 585 | 550 | 561 | 509,000 |
| 1995/03/31 | 622 | 630 | 585 | 585 | 689,000 |
| 1995/03/30 | 595 | 611 | 595 | 611 | 167,000 |
| 1995/03/29 | 621 | 621 | 592 | 600 | 237,000 |
| 1995/03/28 | 615 | 627 | 610 | 621 | 240,000 |
| 1995/03/27 | 591 | 620 | 583 | 610 | 397,000 |
| 1995/03/24 | 594 | 594 | 565 | 573 | 382,000 |
| 1995/03/23 | 600 | 606 | 600 | 604 | 278,000 |
| 1995/03/22 | 597 | 607 | 593 | 600 | 255,000 |
| 1995/03/20 | 595 | 603 | 591 | 603 | 227,000 |
| 1995/03/17 | 632 | 635 | 601 | 609 | 591,000 |
| 1995/03/16 | 645 | 645 | 634 | 634 | 140,000 |
| 1995/03/15 | 632 | 660 | 632 | 660 | 342,000 |
| 1995/03/14 | 650 | 650 | 633 | 633 | 374,000 |
| 1995/03/13 | 632 | 635 | 620 | 630 | 209,000 |
| 1995/03/10 | 665 | 673 | 621 | 622 | 1,691,000 |
| 1995/03/09 | 660 | 665 | 657 | 665 | 230,000 |
| 1995/03/08 | 678 | 678 | 660 | 660 | 398,000 |
| 1995/03/07 | 680 | 682 | 675 | 680 | 586,000 |
| 1995/03/06 | 656 | 675 | 653 | 675 | 220,000 |
| 1995/03/03 | 654 | 662 | 654 | 656 | 179,000 |
| 1995/03/02 | 655 | 662 | 648 | 652 | 448,000 |
| 1995/03/01 | 665 | 665 | 634 | 635 | 386,000 |
| 1995/02/28 | 657 | 670 | 650 | 665 | 422,000 |
| 1995/02/27 | 661 | 681 | 640 | 656 | 258,000 |
| 1995/02/24 | 701 | 709 | 686 | 686 | 215,000 |
| 1995/02/23 | 707 | 710 | 690 | 710 | 294,000 |
| 1995/02/22 | 710 | 715 | 710 | 715 | 390,000 |
| 1995/02/21 | 702 | 716 | 702 | 714 | 535,000 |
| 1995/02/20 | 705 | 714 | 704 | 705 | 267,000 |
| 1995/02/17 | 682 | 715 | 681 | 715 | 551,000 |
| 1995/02/16 | 681 | 688 | 681 | 685 | 268,000 |
| 1995/02/15 | 688 | 688 | 680 | 680 | 609,000 |
| 1995/02/14 | 693 | 694 | 688 | 694 | 229,000 |
| 1995/02/13 | 695 | 699 | 694 | 696 | 303,000 |
| 1995/02/10 | 678 | 691 | 678 | 689 | 514,000 |
| 1995/02/09 | 675 | 686 | 673 | 678 | 842,000 |
| 1995/02/08 | 675 | 675 | 668 | 673 | 342,000 |
| 1995/02/07 | 673 | 675 | 670 | 673 | 118,000 |
| 1995/02/06 | 675 | 679 | 673 | 673 | 272,000 |
| 1995/02/03 | 676 | 678 | 673 | 674 | 247,000 |
| 1995/02/02 | 670 | 680 | 665 | 677 | 285,000 |
| 1995/02/01 | 659 | 673 | 659 | 670 | 278,000 |
| 1995/01/31 | 696 | 696 | 670 | 674 | 500,000 |
| 1995/01/30 | 680 | 709 | 675 | 690 | 617,000 |
| 1995/01/27 | 680 | 680 | 674 | 680 | 225,000 |
| 1995/01/26 | 685 | 691 | 670 | 670 | 362,000 |
| 1995/01/25 | 680 | 700 | 680 | 690 | 303,000 |
| 1995/01/24 | 687 | 695 | 681 | 687 | 369,000 |
| 1995/01/23 | 743 | 743 | 670 | 678 | 383,000 |
| 1995/01/20 | 740 | 754 | 740 | 745 | 212,000 |
| 1995/01/19 | 751 | 751 | 741 | 748 | 156,000 |
| 1995/01/18 | 758 | 758 | 741 | 741 | 219,000 |
| 1995/01/17 | 746 | 752 | 741 | 748 | 103,000 |
| 1995/01/13 | 770 | 770 | 745 | 749 | 606,000 |
| 1995/01/12 | 767 | 775 | 767 | 771 | 69,000 |
| 1995/01/11 | 762 | 780 | 762 | 777 | 111,000 |
| 1995/01/10 | 768 | 774 | 762 | 762 | 145,000 |
| 1995/01/09 | 775 | 775 | 770 | 770 | 112,000 |
| 1995/01/06 | 777 | 778 | 769 | 777 | 165,000 |
| 1995/01/05 | 785 | 791 | 779 | 785 | 284,000 |
| 1995/01/04 | 779 | 783 | 771 | 783 | 22,000 |