日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 980 985 975 985 438,100
2004/12/29 978 986 967 967 1,683,600
2004/12/28 974 990 974 982 1,115,400
2004/12/27 981 992 976 984 678,700
2004/12/24 977 990 971 985 1,199,600
2004/12/22 977 980 963 967 1,516,100
2004/12/21 968 983 967 967 1,737,100
2004/12/20 981 983 962 975 1,597,900
2004/12/17 971 995 969 975 2,045,600
2004/12/16 972 972 956 965 1,123,100
2004/12/15 974 977 965 971 1,964,100
2004/12/14 953 967 946 964 2,170,300
2004/12/13 955 962 942 943 2,418,700
2004/12/10 938 945 935 936 5,516,100
2004/12/09 935 941 918 931 1,950,500
2004/12/08 914 929 912 924 1,346,900
2004/12/07 941 943 920 924 1,090,800
2004/12/06 935 940 931 940 1,179,700
2004/12/03 933 944 928 935 2,194,100
2004/12/02 943 943 924 931 1,710,900
2004/12/01 925 933 917 924 2,390,600
2004/11/30 931 938 917 935 1,487,000
2004/11/29 923 941 922 933 1,042,400
2004/11/26 951 956 924 929 1,644,200
2004/11/25 934 937 925 931 1,168,200
2004/11/24 928 937 921 924 1,822,600
2004/11/22 950 950 925 938 1,829,300
2004/11/19 953 964 951 953 2,447,000
2004/11/18 980 983 955 962 3,363,200
2004/11/17 997 1,000 983 993 1,875,200
2004/11/16 1,033 1,033 1,008 1,017 1,443,000
2004/11/15 1,017 1,035 1,008 1,021 1,141,200
2004/11/12 975 1,005 975 1,001 2,296,700
2004/11/11 1,013 1,014 981 985 2,196,600
2004/11/10 1,030 1,038 1,015 1,022 910,000
2004/11/09 1,025 1,041 1,015 1,025 1,093,900
2004/11/08 1,043 1,043 1,024 1,024 966,500
2004/11/05 1,030 1,033 1,020 1,030 1,136,400
2004/11/04 1,026 1,026 1,009 1,018 1,064,200
2004/11/02 996 1,007 988 1,006 1,406,300
2004/11/01 986 996 980 986 985,700
2004/10/29 997 1,003 978 996 2,631,900
2004/10/28 1,012 1,019 1,001 1,016 1,256,000
2004/10/27 1,017 1,017 1,004 1,005 877,700
2004/10/26 1,004 1,009 997 1,004 761,600
2004/10/25 1,000 1,014 995 1,009 1,177,900
2004/10/22 1,025 1,040 1,022 1,028 1,298,200
2004/10/21 1,053 1,055 1,016 1,026 1,476,400
2004/10/20 1,048 1,052 1,034 1,045 1,119,400
2004/10/19 1,057 1,070 1,057 1,068 1,600,500
2004/10/18 1,046 1,049 1,035 1,043 968,300
2004/10/15 1,049 1,056 1,026 1,044 2,237,300
2004/10/14 1,068 1,078 1,055 1,061 1,383,700
2004/10/13 1,091 1,100 1,074 1,075 1,348,400
2004/10/12 1,111 1,125 1,082 1,088 1,419,100
2004/10/08 1,121 1,125 1,098 1,110 2,348,200
2004/10/07 1,135 1,137 1,122 1,133 1,118,100
2004/10/06 1,120 1,135 1,120 1,130 1,502,000
2004/10/05 1,133 1,156 1,131 1,139 1,954,800
2004/10/04 1,120 1,145 1,116 1,140 1,729,000
2004/10/01 1,099 1,115 1,097 1,104 1,911,700
2004/09/30 1,095 1,095 1,079 1,079 2,160,600
2004/09/29 1,068 1,079 1,058 1,075 1,857,100
2004/09/28 1,050 1,067 1,039 1,052 2,079,400
2004/09/27 1,050 1,058 1,022 1,030 2,438,800
2004/09/24 1,062 1,070 1,058 1,064 1,051,800
2004/09/22 1,065 1,075 1,051 1,062 637,200
2004/09/21 1,080 1,083 1,060 1,065 702,100
2004/09/17 1,077 1,077 1,058 1,068 1,188,400
2004/09/16 1,071 1,088 1,066 1,066 1,189,500
2004/09/15 1,098 1,099 1,083 1,085 843,100
2004/09/14 1,093 1,104 1,090 1,094 1,552,700
2004/09/13 1,057 1,084 1,051 1,074 1,268,400
2004/09/10 1,055 1,060 1,044 1,055 3,918,400
2004/09/09 1,073 1,077 1,050 1,058 973,800
2004/09/08 1,088 1,088 1,066 1,070 1,077,100
2004/09/07 1,065 1,083 1,060 1,074 717,500
2004/09/06 1,062 1,078 1,054 1,069 1,118,900
2004/09/03 1,085 1,086 1,054 1,059 1,521,700
2004/09/02 1,085 1,094 1,081 1,083 917,800
2004/09/01 1,100 1,100 1,077 1,080 1,694,600
2004/08/31 1,103 1,110 1,085 1,100 1,464,000
2004/08/30 1,105 1,106 1,091 1,104 880,000
2004/08/27 1,107 1,114 1,100 1,110 1,056,000
2004/08/26 1,115 1,115 1,101 1,107 883,000
2004/08/25 1,100 1,116 1,091 1,108 1,880,000
2004/08/24 1,107 1,107 1,095 1,105 997,000
2004/08/23 1,100 1,110 1,098 1,107 1,322,000
2004/08/20 1,093 1,104 1,085 1,096 1,252,000
2004/08/19 1,098 1,115 1,094 1,096 1,619,000
2004/08/18 1,067 1,086 1,064 1,084 2,633,000
2004/08/17 1,060 1,070 1,050 1,066 1,140,000
2004/08/16 1,060 1,067 1,030 1,044 1,182,000
2004/08/13 1,075 1,085 1,058 1,061 1,722,000
2004/08/12 1,095 1,097 1,081 1,088 1,009,000
2004/08/11 1,094 1,098 1,086 1,094 1,420,000
2004/08/10 1,081 1,094 1,081 1,088 748,000
2004/08/09 1,085 1,094 1,074 1,091 686,000
2004/08/06 1,086 1,097 1,085 1,089 888,000
2004/08/05 1,100 1,105 1,090 1,097 1,450,000
2004/08/04 1,100 1,100 1,091 1,093 1,759,000
2004/08/03 1,110 1,110 1,094 1,099 1,316,000
2004/08/02 1,110 1,111 1,093 1,104 1,834,000
2004/07/30 1,110 1,118 1,102 1,108 3,018,000
2004/07/29 1,120 1,120 1,096 1,107 783,000
2004/07/28 1,116 1,129 1,115 1,123 2,753,000
2004/07/27 1,139 1,139 1,122 1,130 1,630,000
2004/07/26 1,139 1,153 1,138 1,143 1,002,000
2004/07/23 1,161 1,165 1,138 1,144 1,474,000
2004/07/22 1,170 1,173 1,155 1,169 1,115,000
2004/07/21 1,160 1,189 1,160 1,182 1,224,000
2004/07/20 1,165 1,189 1,143 1,171 1,769,000
2004/07/16 1,150 1,175 1,145 1,164 1,944,000
2004/07/15 1,184 1,192 1,163 1,169 1,547,000
2004/07/14 1,214 1,214 1,183 1,190 1,704,000
2004/07/13 1,220 1,220 1,196 1,204 1,455,000
2004/07/12 1,212 1,234 1,210 1,215 1,720,000
2004/07/09 1,200 1,220 1,200 1,210 2,094,000
2004/07/08 1,220 1,225 1,210 1,219 1,097,000
2004/07/07 1,234 1,234 1,217 1,220 1,631,000
2004/07/06 1,238 1,262 1,223 1,246 2,445,000
2004/07/05 1,220 1,224 1,200 1,218 1,989,000
2004/07/02 1,228 1,228 1,198 1,215 1,393,000
2004/07/01 1,248 1,253 1,217 1,228 1,945,000
2004/06/30 1,220 1,243 1,206 1,236 2,043,000
2004/06/29 1,185 1,205 1,183 1,203 1,734,000
2004/06/28 1,210 1,215 1,195 1,205 1,257,000
2004/06/25 1,209 1,209 1,189 1,206 2,710,000
2004/06/24 1,188 1,217 1,171 1,217 2,496,000
2004/06/23 1,180 1,181 1,160 1,171 1,575,000
2004/06/22 1,175 1,179 1,156 1,170 846,000
2004/06/21 1,165 1,200 1,162 1,180 1,970,000
2004/06/18 1,154 1,163 1,122 1,140 1,158,000
2004/06/17 1,162 1,176 1,142 1,174 1,375,000
2004/06/16 1,154 1,165 1,148 1,160 1,773,000
2004/06/15 1,116 1,132 1,113 1,114 2,061,000
2004/06/14 1,134 1,149 1,120 1,133 1,361,000
2004/06/11 1,165 1,165 1,135 1,136 4,492,000
2004/06/10 1,149 1,188 1,148 1,170 1,502,000
2004/06/09 1,179 1,179 1,162 1,169 999,000
2004/06/08 1,158 1,165 1,150 1,162 638,000
2004/06/07 1,140 1,178 1,124 1,168 1,730,000
2004/06/04 1,118 1,126 1,101 1,115 1,492,000
2004/06/03 1,131 1,149 1,083 1,101 2,364,000
2004/06/02 1,148 1,151 1,129 1,138 903,000
2004/06/01 1,149 1,152 1,135 1,147 661,000
2004/05/31 1,142 1,157 1,128 1,137 1,009,000
2004/05/28 1,160 1,165 1,144 1,156 1,174,000
2004/05/27 1,181 1,181 1,141 1,148 1,537,000
2004/05/26 1,147 1,187 1,145 1,187 2,731,000
2004/05/25 1,101 1,136 1,100 1,128 1,152,000
2004/05/24 1,121 1,122 1,098 1,108 914,000
2004/05/21 1,100 1,133 1,096 1,121 1,204,000
2004/05/20 1,089 1,140 1,082 1,104 2,939,000
2004/05/19 1,070 1,086 1,046 1,078 1,736,000
2004/05/18 1,041 1,080 1,030 1,055 2,648,000
2004/05/17 1,043 1,050 1,004 1,011 1,130,000
2004/05/14 1,032 1,062 1,026 1,042 2,034,000
2004/05/13 1,059 1,059 1,028 1,031 942,000
2004/05/12 1,040 1,054 1,015 1,054 2,280,000
2004/05/11 1,030 1,038 1,023 1,023 1,776,000
2004/05/10 1,094 1,094 1,036 1,043 1,759,000
2004/05/07 1,080 1,114 1,075 1,076 1,009,000
2004/05/06 1,128 1,130 1,110 1,114 1,059,000
2004/04/30 1,132 1,132 1,102 1,113 1,530,000
2004/04/28 1,122 1,137 1,122 1,132 1,041,000
2004/04/27 1,133 1,143 1,128 1,140 842,000
2004/04/26 1,160 1,160 1,146 1,153 1,147,000
2004/04/23 1,149 1,168 1,138 1,160 3,172,000
2004/04/22 1,104 1,115 1,094 1,112 1,670,000
2004/04/21 1,108 1,108 1,088 1,096 821,000
2004/04/20 1,093 1,108 1,078 1,095 2,153,000
2004/04/19 1,090 1,103 1,065 1,083 2,922,000
2004/04/16 1,061 1,088 1,045 1,078 2,035,000
2004/04/15 1,080 1,083 1,035 1,041 1,531,000
2004/04/14 1,060 1,086 1,060 1,080 1,095,000
2004/04/13 1,066 1,073 1,053 1,059 1,229,000
2004/04/12 1,073 1,075 1,056 1,060 745,000
2004/04/09 1,058 1,069 1,055 1,065 1,359,000
2004/04/08 1,078 1,078 1,050 1,068 1,409,000
2004/04/07 1,084 1,087 1,073 1,078 2,236,000
2004/04/06 1,070 1,094 1,056 1,066 2,642,000
2004/04/05 1,034 1,066 1,028 1,052 2,301,000
2004/04/02 1,010 1,032 1,010 1,020 1,797,000
2004/04/01 1,040 1,041 1,009 1,009 2,298,000
2004/03/31 1,037 1,037 1,018 1,032 1,594,000
2004/03/30 1,020 1,035 1,014 1,029 2,446,000
2004/03/29 993 1,008 983 1,003 1,386,000
2004/03/26 979 994 979 993 1,385,000
2004/03/25 960 977 960 977 893,000
2004/03/24 965 970 951 970 1,855,000
2004/03/23 953 965 947 957 966,000
2004/03/22 962 980 962 969 678,000
2004/03/19 966 978 965 976 702,000
2004/03/18 1,000 1,004 965 969 1,693,000
2004/03/17 985 1,004 985 996 2,562,000
2004/03/16 974 985 969 974 1,507,000
2004/03/15 952 969 951 968 1,792,000
2004/03/12 934 939 929 935 4,252,000
2004/03/11 947 949 928 933 3,421,000
2004/03/10 976 979 961 963 1,115,000
2004/03/09 980 987 969 975 1,253,000
2004/03/08 979 995 979 988 1,563,000
2004/03/05 977 990 972 972 1,321,000
2004/03/04 980 994 969 969 1,497,000
2004/03/03 958 994 958 984 2,423,000
2004/03/02 976 979 956 956 1,224,000
2004/03/01 960 985 955 976 2,146,000
2004/02/27 954 958 930 955 1,945,000
2004/02/26 926 952 922 952 2,487,000
2004/02/25 916 922 904 910 1,355,000
2004/02/24 928 936 922 926 2,745,000
2004/02/23 899 933 899 925 1,674,000
2004/02/20 920 920 899 907 899,000
2004/02/19 905 915 892 914 1,619,000
2004/02/18 924 935 907 909 1,093,000
2004/02/17 913 925 901 923 1,571,000
2004/02/16 883 915 879 912 2,008,000
2004/02/13 884 897 865 890 2,260,000
2004/02/12 902 904 887 894 1,465,000
2004/02/10 913 915 888 897 1,068,000
2004/02/09 919 920 901 908 1,304,000
2004/02/06 909 913 892 913 2,456,000
2004/02/05 912 924 909 919 1,178,000
2004/02/04 944 944 917 920 1,953,000
2004/02/03 952 958 924 945 1,899,000
2004/02/02 957 982 955 971 3,102,000
2004/01/30 940 958 938 958 2,954,000
2004/01/29 930 940 919 940 3,019,000
2004/01/28 929 942 923 939 4,160,000
2004/01/27 922 929 914 928 3,055,000
2004/01/26 927 929 913 922 1,356,000
2004/01/23 933 934 925 925 1,653,000
2004/01/22 931 936 926 927 1,655,000
2004/01/21 942 948 932 932 2,895,000
2004/01/20 960 967 952 952 2,099,000
2004/01/19 953 965 948 960 3,016,000
2004/01/16 941 948 934 945 2,527,000
2004/01/15 947 950 930 931 1,260,000
2004/01/14 946 954 943 952 1,973,000
2004/01/13 966 973 947 956 2,159,000
2004/01/09 977 986 958 986 2,211,000
2004/01/08 965 984 965 979 1,311,000
2004/01/07 994 996 963 975 1,982,000
2004/01/06 994 996 984 990 1,377,000
2004/01/05 992 992 986 990 270,000

このページの先頭へ