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
2006/12/29 910 919 906 911 813,100
2006/12/28 898 907 897 903 1,066,900
2006/12/27 899 902 896 898 1,106,700
2006/12/26 893 898 886 896 1,231,200
2006/12/25 903 913 898 898 661,300
2006/12/22 912 919 911 913 2,517,300
2006/12/21 897 913 897 909 2,594,200
2006/12/20 895 901 888 897 2,566,000
2006/12/19 900 901 892 895 3,826,300
2006/12/18 924 924 903 907 4,197,900
2006/12/15 923 932 920 925 3,867,200
2006/12/14 906 925 903 922 3,755,700
2006/12/13 890 905 889 903 3,556,500
2006/12/12 887 892 881 889 2,434,200
2006/12/11 882 886 877 882 1,420,800
2006/12/08 869 877 865 872 4,698,600
2006/12/07 871 882 864 876 2,691,700
2006/12/06 862 871 861 866 2,692,900
2006/12/05 870 871 857 858 2,769,700
2006/12/04 870 876 857 874 4,104,800
2006/12/01 872 875 854 870 3,071,200
2006/11/30 843 873 837 868 5,392,400
2006/11/29 830 836 824 833 3,135,400
2006/11/28 805 824 800 824 3,999,900
2006/11/27 801 809 800 806 2,197,200
2006/11/24 810 814 795 801 3,277,800
2006/11/22 801 805 788 800 2,779,500
2006/11/21 819 821 799 800 2,424,900
2006/11/20 814 821 799 799 3,042,800
2006/11/17 819 837 805 811 4,910,600
2006/11/16 841 849 838 839 3,195,200
2006/11/15 875 879 842 842 5,326,900
2006/11/14 886 895 883 893 2,773,800
2006/11/13 890 897 882 888 2,456,800
2006/11/10 899 908 897 899 2,726,500
2006/11/09 929 933 908 909 2,173,900
2006/11/08 938 947 925 928 1,550,000
2006/11/07 955 956 935 940 1,566,600
2006/11/06 946 956 934 952 2,327,600
2006/11/02 954 964 946 956 1,814,900
2006/11/01 962 967 952 958 2,362,600
2006/10/31 978 980 964 971 1,928,300
2006/10/30 974 982 973 977 2,995,100
2006/10/27 974 979 967 972 1,624,700
2006/10/26 965 975 959 964 1,342,600
2006/10/25 973 973 960 965 1,071,300
2006/10/24 972 974 965 970 2,028,100
2006/10/23 952 971 948 966 2,018,000
2006/10/20 947 955 945 951 1,097,200
2006/10/19 950 950 937 941 1,269,900
2006/10/18 949 953 942 948 1,916,700
2006/10/17 950 958 946 949 1,941,500
2006/10/16 955 958 947 950 1,627,100
2006/10/13 950 958 945 952 2,429,200
2006/10/12 945 949 937 940 1,488,500
2006/10/11 955 965 942 942 1,783,600
2006/10/10 947 963 939 945 1,759,000
2006/10/06 967 969 944 947 2,362,300
2006/10/05 958 973 942 970 2,600,600
2006/10/04 971 979 950 958 2,448,900
2006/10/03 979 981 963 978 2,098,400
2006/10/02 974 992 972 989 3,361,400
2006/09/29 955 972 954 972 2,263,200
2006/09/28 947 953 942 949 1,422,200
2006/09/27 927 946 926 942 2,231,200
2006/09/26 927 927 917 921 920,200
2006/09/25 921 929 918 924 1,861,100
2006/09/22 924 934 920 924 2,828,500
2006/09/21 948 948 930 934 2,963,600
2006/09/20 946 949 939 948 1,899,100
2006/09/19 946 955 944 946 1,634,700
2006/09/15 945 950 937 946 1,688,500
2006/09/14 941 952 941 946 1,711,300
2006/09/13 954 954 941 941 2,675,600
2006/09/12 941 951 935 936 3,302,200
2006/09/11 946 947 930 931 2,479,600
2006/09/08 940 952 936 947 4,609,400
2006/09/07 960 962 947 949 2,719,400
2006/09/06 967 968 960 963 2,477,000
2006/09/05 977 978 970 973 1,695,100
2006/09/04 969 982 967 978 1,286,800
2006/09/01 968 970 963 967 1,453,600
2006/08/31 961 975 957 970 2,640,600
2006/08/30 960 963 957 960 1,308,900
2006/08/29 968 969 960 960 1,831,700
2006/08/28 970 972 961 963 1,746,800
2006/08/25 962 975 959 961 2,241,300
2006/08/24 978 980 963 965 1,266,100
2006/08/23 979 984 974 977 1,547,700
2006/08/22 978 996 974 989 3,209,500
2006/08/21 973 980 970 972 1,761,800
2006/08/18 970 975 964 970 2,405,200
2006/08/17 979 986 976 976 2,399,200
2006/08/16 974 978 970 976 1,974,200
2006/08/15 973 979 964 972 2,527,400
2006/08/14 972 981 962 972 1,825,700
2006/08/11 958 960 943 955 4,277,400
2006/08/10 942 961 931 957 7,937,400
2006/08/09 989 997 965 992 2,524,800
2006/08/08 980 999 976 997 1,498,000
2006/08/07 991 998 968 970 1,678,700
2006/08/04 991 1,007 988 1,001 1,642,100
2006/08/03 1,007 1,015 996 1,001 2,500,900
2006/08/02 984 1,007 981 1,000 2,911,800
2006/08/01 974 982 970 977 2,305,300
2006/07/31 970 990 961 982 2,523,500
2006/07/28 959 962 945 956 2,109,600
2006/07/27 954 965 932 959 4,952,200
2006/07/26 979 990 959 961 3,743,500
2006/07/25 990 996 973 976 2,552,300
2006/07/24 976 988 971 984 1,878,400
2006/07/21 990 991 977 980 2,012,500
2006/07/20 989 997 981 990 2,415,400
2006/07/19 987 989 974 983 4,040,200
2006/07/18 986 989 965 974 3,097,600
2006/07/14 998 1,002 976 996 4,813,900
2006/07/13 990 1,005 983 1,002 4,203,800
2006/07/12 1,010 1,016 998 1,005 2,414,000
2006/07/11 1,010 1,014 1,000 1,008 1,852,000
2006/07/10 1,018 1,020 1,004 1,018 1,491,100
2006/07/07 1,018 1,027 1,012 1,021 1,964,600
2006/07/06 1,013 1,017 1,005 1,008 2,316,600
2006/07/05 1,014 1,023 1,006 1,013 2,653,600
2006/07/04 1,031 1,042 1,022 1,025 2,308,000
2006/07/03 1,041 1,045 1,023 1,030 1,668,000
2006/06/30 1,020 1,046 1,018 1,037 3,525,500
2006/06/29 1,020 1,029 1,011 1,012 1,780,800
2006/06/28 1,005 1,019 997 1,017 3,445,100
2006/06/27 1,033 1,040 1,015 1,020 3,833,900
2006/06/26 1,041 1,046 1,027 1,036 3,243,200
2006/06/23 1,058 1,060 1,040 1,050 2,246,500
2006/06/22 1,067 1,083 1,067 1,078 1,467,500
2006/06/21 1,070 1,071 1,052 1,065 1,314,700
2006/06/20 1,053 1,076 1,050 1,061 1,143,300
2006/06/19 1,039 1,075 1,036 1,068 1,409,400
2006/06/16 1,080 1,080 1,059 1,059 2,180,300
2006/06/15 1,042 1,061 1,030 1,044 1,412,500
2006/06/14 1,005 1,055 1,005 1,037 2,158,200
2006/06/13 1,041 1,048 1,016 1,016 1,360,800
2006/06/12 1,050 1,080 1,041 1,067 3,704,500
2006/06/09 1,032 1,072 1,013 1,061 5,899,800
2006/06/08 1,032 1,070 1,015 1,031 3,034,500
2006/06/07 1,074 1,074 1,053 1,055 2,843,800
2006/06/06 1,036 1,062 1,036 1,055 2,924,400
2006/06/05 1,075 1,093 1,071 1,076 1,859,200
2006/06/02 1,100 1,100 1,072 1,095 2,824,600
2006/06/01 1,095 1,108 1,069 1,085 4,922,200
2006/05/31 1,069 1,069 1,028 1,035 3,069,200
2006/05/30 1,086 1,088 1,065 1,066 1,251,600
2006/05/29 1,090 1,095 1,071 1,073 1,403,900
2006/05/26 1,075 1,088 1,070 1,079 2,036,300
2006/05/25 1,065 1,082 1,058 1,070 2,579,700
2006/05/24 1,065 1,087 1,057 1,085 3,324,000
2006/05/23 1,098 1,101 1,082 1,084 3,422,500
2006/05/22 1,127 1,132 1,107 1,109 2,026,700
2006/05/19 1,107 1,145 1,107 1,130 2,773,100
2006/05/18 1,102 1,128 1,100 1,112 4,130,900
2006/05/17 1,156 1,156 1,109 1,118 5,824,000
2006/05/16 1,178 1,187 1,170 1,175 4,891,000
2006/05/15 1,190 1,206 1,185 1,198 3,313,600
2006/05/12 1,174 1,194 1,173 1,190 2,744,700
2006/05/11 1,160 1,195 1,159 1,187 2,444,900
2006/05/10 1,180 1,184 1,159 1,172 2,408,500
2006/05/09 1,169 1,169 1,153 1,160 2,748,000
2006/05/08 1,174 1,174 1,146 1,169 2,870,300
2006/05/02 1,109 1,149 1,101 1,139 1,045,300
2006/05/01 1,119 1,126 1,114 1,116 646,600
2006/04/28 1,137 1,139 1,095 1,112 1,794,400
2006/04/27 1,133 1,144 1,124 1,135 1,454,400
2006/04/26 1,127 1,164 1,122 1,137 2,129,800
2006/04/25 1,150 1,158 1,128 1,141 1,702,700
2006/04/24 1,184 1,184 1,150 1,157 1,957,200
2006/04/21 1,172 1,196 1,165 1,190 2,950,100
2006/04/20 1,176 1,178 1,163 1,170 1,450,700
2006/04/19 1,175 1,175 1,158 1,168 2,121,600
2006/04/18 1,153 1,175 1,142 1,158 1,826,500
2006/04/17 1,175 1,176 1,155 1,157 1,764,200
2006/04/14 1,168 1,168 1,151 1,162 2,502,200
2006/04/13 1,151 1,152 1,131 1,148 3,586,900
2006/04/12 1,140 1,143 1,124 1,126 2,011,500
2006/04/11 1,145 1,145 1,121 1,126 1,426,800
2006/04/10 1,141 1,146 1,124 1,135 1,043,900
2006/04/07 1,134 1,152 1,131 1,150 2,295,500
2006/04/06 1,113 1,133 1,113 1,133 2,177,200
2006/04/05 1,120 1,125 1,107 1,112 2,082,300
2006/04/04 1,106 1,120 1,100 1,103 2,204,600
2006/04/03 1,111 1,120 1,100 1,112 2,406,300
2006/03/31 1,094 1,112 1,087 1,111 1,005,100
2006/03/30 1,116 1,116 1,095 1,102 1,220,400
2006/03/29 1,104 1,120 1,090 1,108 1,431,900
2006/03/28 1,085 1,100 1,081 1,098 790,700
2006/03/27 1,095 1,116 1,094 1,112 1,098,200
2006/03/24 1,085 1,107 1,072 1,091 1,950,800
2006/03/23 1,106 1,127 1,100 1,104 1,170,300
2006/03/22 1,118 1,121 1,101 1,111 1,516,100
2006/03/20 1,095 1,128 1,092 1,122 1,622,100
2006/03/17 1,090 1,107 1,077 1,106 1,737,000
2006/03/16 1,085 1,101 1,076 1,093 1,926,000
2006/03/15 1,070 1,088 1,063 1,086 1,356,700
2006/03/14 1,075 1,080 1,058 1,060 1,304,300
2006/03/13 1,049 1,078 1,045 1,076 1,745,600
2006/03/10 1,029 1,047 1,022 1,034 3,636,600
2006/03/09 1,035 1,045 1,024 1,038 2,457,600
2006/03/08 996 1,008 990 1,000 2,236,800
2006/03/07 1,007 1,018 1,004 1,009 1,163,700
2006/03/06 1,014 1,028 1,009 1,014 1,220,900
2006/03/03 1,020 1,030 1,010 1,013 1,734,300
2006/03/02 1,020 1,028 1,014 1,021 1,378,600
2006/03/01 1,030 1,041 1,012 1,016 2,159,800
2006/02/28 1,040 1,055 1,033 1,042 1,724,300
2006/02/27 1,055 1,058 1,037 1,037 1,791,000
2006/02/24 1,069 1,072 1,052 1,059 921,900
2006/02/23 1,060 1,073 1,053 1,073 1,553,700
2006/02/22 1,050 1,053 1,026 1,039 1,527,500
2006/02/21 1,040 1,051 1,028 1,038 2,330,400
2006/02/20 1,045 1,064 1,045 1,047 2,088,300
2006/02/17 1,052 1,074 1,051 1,053 2,183,400
2006/02/16 1,059 1,076 1,051 1,064 1,772,200
2006/02/15 1,070 1,087 1,068 1,070 2,413,800
2006/02/14 1,050 1,072 1,047 1,070 2,379,800
2006/02/13 1,039 1,064 1,027 1,049 3,011,900
2006/02/10 1,041 1,050 1,031 1,046 2,236,900
2006/02/09 1,030 1,036 1,018 1,030 1,219,200
2006/02/08 1,023 1,040 1,020 1,020 1,774,700
2006/02/07 1,036 1,043 1,025 1,043 848,800
2006/02/06 1,070 1,070 1,045 1,046 1,148,900
2006/02/03 1,050 1,058 1,049 1,050 1,185,600
2006/02/02 1,050 1,055 1,042 1,049 1,782,100
2006/02/01 1,036 1,045 1,030 1,039 1,508,700
2006/01/31 1,033 1,049 1,019 1,042 2,433,500
2006/01/30 1,024 1,036 1,014 1,015 1,704,300
2006/01/27 1,006 1,024 1,005 1,024 1,458,600
2006/01/26 993 1,004 990 1,001 811,900
2006/01/25 996 1,011 992 994 1,515,900
2006/01/24 990 1,009 990 1,003 1,231,600
2006/01/23 995 1,004 991 993 1,663,000
2006/01/20 1,005 1,018 999 1,007 2,375,400
2006/01/19 992 1,016 992 1,010 2,154,900
2006/01/18 1,014 1,037 991 995 3,225,800
2006/01/17 1,050 1,051 1,014 1,014 1,980,300
2006/01/16 1,060 1,061 1,045 1,055 2,123,900
2006/01/13 1,060 1,066 1,040 1,060 2,450,100
2006/01/12 1,048 1,054 1,043 1,048 2,172,500
2006/01/11 1,032 1,040 1,024 1,040 2,206,600
2006/01/10 1,044 1,046 1,001 1,030 2,407,200
2006/01/06 1,025 1,042 1,019 1,040 1,969,400
2006/01/05 1,008 1,030 1,003 1,021 2,403,200
2006/01/04 1,000 1,000 986 1,000 799,700

このページの先頭へ