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 |
---|---|---|---|---|---|
1983/12/28 | 678 | 684 | 671 | 683 | 674,000 |
1983/12/27 | 692 | 692 | 670 | 679 | 1,136,000 |
1983/12/26 | 686 | 696 | 681 | 685 | 1,403,000 |
1983/12/24 | 682 | 682 | 672 | 679 | 590,000 |
1983/12/23 | 680 | 685 | 674 | 679 | 1,874,000 |
1983/12/22 | 680 | 690 | 672 | 688 | 3,824,001 |
1983/12/21 | 679 | 679 | 666 | 675 | 1,805,000 |
1983/12/20 | 662 | 673 | 655 | 659 | 1,588,000 |
1983/12/19 | 646 | 659 | 645 | 659 | 1,308,000 |
1983/12/17 | 671 | 671 | 662 | 670 | 1,885,000 |
1983/12/16 | 665 | 665 | 655 | 662 | 2,011,000 |
1983/12/15 | 650 | 653 | 643 | 653 | 802,000 |
1983/12/14 | 650 | 654 | 645 | 649 | 1,520,000 |
1983/12/13 | 629 | 640 | 625 | 638 | 2,243,000 |
1983/12/12 | 620 | 629 | 620 | 625 | 291,000 |
1983/12/09 | 617 | 630 | 617 | 630 | 522,000 |
1983/12/08 | 635 | 636 | 625 | 627 | 906,000 |
1983/12/07 | 645 | 645 | 631 | 636 | 708,000 |
1983/12/06 | 664 | 664 | 640 | 645 | 2,573,000 |
1983/12/05 | 649 | 669 | 646 | 655 | 2,057,000 |
1983/12/03 | 636 | 645 | 632 | 645 | 521,000 |
1983/12/02 | 655 | 655 | 642 | 646 | 1,962,000 |
1983/12/01 | 632 | 653 | 629 | 652 | 5,064,001 |
1983/11/30 | 628 | 636 | 622 | 632 | 3,839,001 |
1983/11/29 | 599 | 615 | 599 | 613 | 2,153,000 |
1983/11/28 | 590 | 606 | 588 | 600 | 2,092,000 |
1983/11/26 | 580 | 584 | 579 | 579 | 1,116,000 |
1983/11/25 | 575 | 582 | 575 | 580 | 195,000 |
1983/11/24 | 585 | 587 | 580 | 580 | 400,000 |
1983/11/22 | 588 | 588 | 576 | 585 | 389,000 |
1983/11/21 | 580 | 590 | 580 | 588 | 220,000 |
1983/11/19 | 585 | 590 | 580 | 580 | 284,000 |
1983/11/18 | 589 | 595 | 586 | 595 | 377,000 |
1983/11/17 | 590 | 597 | 580 | 580 | 952,000 |
1983/11/16 | 572 | 607 | 572 | 600 | 1,101,000 |
1983/11/15 | 575 | 575 | 570 | 572 | 272,000 |
1983/11/14 | 575 | 575 | 566 | 566 | 211,000 |
1983/11/11 | 560 | 575 | 559 | 575 | 358,000 |
1983/11/10 | 560 | 562 | 555 | 558 | 202,000 |
1983/11/09 | 565 | 565 | 559 | 560 | 342,000 |
1983/11/08 | 563 | 574 | 563 | 570 | 112,000 |
1983/11/07 | 564 | 568 | 563 | 568 | 52,000 |
1983/11/05 | 566 | 568 | 562 | 562 | 76,000 |
1983/11/04 | 575 | 576 | 569 | 575 | 301,000 |
1983/11/02 | 570 | 578 | 570 | 575 | 351,000 |
1983/11/01 | 569 | 579 | 569 | 570 | 184,000 |
1983/10/31 | 566 | 580 | 566 | 579 | 180,000 |
1983/10/29 | 569 | 569 | 566 | 569 | 222,000 |
1983/10/28 | 575 | 575 | 566 | 570 | 861,000 |
1983/10/27 | 560 | 568 | 560 | 568 | 523,000 |
1983/10/26 | 568 | 570 | 561 | 564 | 499,000 |
1983/10/25 | 570 | 573 | 565 | 565 | 416,000 |
1983/10/24 | 577 | 577 | 568 | 570 | 337,000 |
1983/10/22 | 586 | 588 | 575 | 587 | 512,000 |
1983/10/21 | 576 | 586 | 576 | 586 | 253,000 |
1983/10/20 | 566 | 578 | 566 | 574 | 381,000 |
1983/10/19 | 569 | 579 | 559 | 565 | 678,000 |
1983/10/18 | 598 | 600 | 589 | 589 | 735,000 |
1983/10/17 | 595 | 607 | 595 | 601 | 205,000 |
1983/10/15 | 590 | 600 | 590 | 594 | 270,000 |
1983/10/14 | 626 | 627 | 600 | 600 | 721,000 |
1983/10/13 | 644 | 650 | 629 | 630 | 514,000 |
1983/10/12 | 621 | 646 | 621 | 641 | 831,000 |
1983/10/11 | 639 | 645 | 626 | 626 | 477,000 |
1983/10/07 | 659 | 659 | 640 | 649 | 294,000 |
1983/10/06 | 663 | 668 | 653 | 653 | 854,000 |
1983/10/05 | 646 | 678 | 645 | 673 | 4,109,001 |
1983/10/04 | 620 | 644 | 618 | 640 | 1,354,000 |
1983/10/03 | 613 | 626 | 613 | 625 | 677,000 |
1983/10/01 | 634 | 634 | 620 | 633 | 433,000 |
1983/09/30 | 628 | 640 | 625 | 635 | 334,000 |
1983/09/29 | 625 | 634 | 624 | 629 | 290,000 |
1983/09/28 | 630 | 638 | 623 | 626 | 369,000 |
1983/09/27 | 645 | 650 | 635 | 636 | 371,000 |
1983/09/26 | 637 | 646 | 635 | 637 | 504,000 |
1983/09/24 | 645 | 650 | 637 | 647 | 996,000 |
1983/09/22 | 645 | 649 | 630 | 633 | 735,000 |
1983/09/21 | 638 | 650 | 638 | 650 | 935,000 |
1983/09/20 | 644 | 645 | 635 | 638 | 547,000 |
1983/09/19 | 637 | 637 | 620 | 634 | 637,000 |
1983/09/17 | 633 | 640 | 633 | 637 | 489,000 |
1983/09/16 | 642 | 643 | 631 | 634 | 619,000 |
1983/09/14 | 631 | 648 | 631 | 645 | 640,000 |
1983/09/13 | 655 | 659 | 640 | 640 | 995,000 |
1983/09/12 | 649 | 668 | 640 | 668 | 1,407,000 |
1983/09/09 | 632 | 639 | 621 | 637 | 1,500,000 |
1983/09/08 | 644 | 653 | 612 | 612 | 691,000 |
1983/09/07 | 657 | 657 | 640 | 654 | 980,000 |
1983/09/06 | 650 | 652 | 640 | 641 | 592,000 |
1983/09/05 | 650 | 650 | 640 | 640 | 815,000 |
1983/09/03 | 653 | 658 | 632 | 632 | 1,069,000 |
1983/09/02 | 655 | 660 | 646 | 658 | 2,885,000 |
1983/09/01 | 696 | 696 | 672 | 675 | 4,308,001 |
1983/08/31 | 680 | 705 | 676 | 686 | 12,024,002 |
1983/08/30 | 645 | 680 | 641 | 680 | 12,039,002 |
1983/08/29 | 610 | 641 | 606 | 635 | 8,612,001 |
1983/08/27 | 608 | 612 | 603 | 612 | 2,024,000 |
1983/08/26 | 607 | 621 | 600 | 612 | 9,357,001 |
1983/08/25 | 551 | 615 | 550 | 615 | 6,789,001 |
1983/08/24 | 565 | 570 | 557 | 560 | 1,054,000 |
1983/08/23 | 587 | 593 | 576 | 580 | 4,493,001 |
1983/08/22 | 582 | 590 | 573 | 585 | 6,379,001 |
1983/08/20 | 572 | 587 | 572 | 577 | 6,191,001 |
1983/08/19 | 550 | 577 | 547 | 572 | 11,828,002 |
1983/08/18 | 535 | 545 | 528 | 545 | 5,326,001 |
1983/08/17 | 505 | 520 | 505 | 512 | 535,000 |
1983/08/16 | 520 | 525 | 510 | 515 | 1,513,000 |
1983/08/15 | 507 | 520 | 505 | 520 | 1,482,000 |
1983/08/12 | 503 | 507 | 500 | 504 | 987,000 |
1983/08/11 | 495 | 500 | 494 | 499 | 501,000 |
1983/08/10 | 471 | 485 | 471 | 485 | 470,000 |
1983/08/09 | 472 | 474 | 469 | 470 | 724,000 |
1983/08/08 | 484 | 484 | 476 | 478 | 209,000 |
1983/08/06 | 481 | 485 | 475 | 485 | 342,000 |
1983/08/05 | 490 | 490 | 477 | 485 | 349,000 |
1983/08/04 | 498 | 500 | 485 | 495 | 378,000 |
1983/08/03 | 500 | 508 | 495 | 500 | 672,000 |
1983/08/02 | 495 | 505 | 493 | 500 | 1,105,000 |
1983/08/01 | 493 | 500 | 492 | 498 | 390,000 |
1983/07/30 | 502 | 505 | 490 | 499 | 299,000 |
1983/07/29 | 532 | 533 | 502 | 502 | 1,553,000 |
1983/07/28 | 520 | 540 | 518 | 530 | 3,119,000 |
1983/07/27 | 535 | 535 | 520 | 521 | 6,094,001 |
1983/07/26 | 510 | 529 | 510 | 523 | 9,220,001 |
1983/07/25 | 500 | 510 | 498 | 500 | 4,231,001 |
1983/07/23 | 495 | 495 | 486 | 495 | 986,000 |
1983/07/22 | 500 | 503 | 490 | 490 | 4,082,001 |
1983/07/21 | 480 | 500 | 472 | 490 | 8,264,001 |
1983/07/20 | 445 | 449 | 440 | 447 | 297,000 |
1983/07/19 | 447 | 449 | 445 | 445 | 141,000 |
1983/07/18 | 447 | 454 | 446 | 448 | 207,000 |
1983/07/15 | 450 | 455 | 446 | 446 | 290,000 |
1983/07/14 | 452 | 458 | 446 | 455 | 432,000 |
1983/07/13 | 464 | 464 | 450 | 450 | 445,000 |
1983/07/12 | 479 | 479 | 465 | 469 | 914,000 |
1983/07/11 | 476 | 483 | 476 | 477 | 3,294,000 |
1983/07/09 | 485 | 489 | 470 | 470 | 3,598,001 |
1983/07/08 | 455 | 485 | 453 | 485 | 6,126,001 |
1983/07/07 | 465 | 465 | 454 | 459 | 773,000 |
1983/07/06 | 440 | 460 | 438 | 460 | 425,000 |
1983/07/05 | 452 | 457 | 445 | 445 | 260,000 |
1983/07/04 | 465 | 466 | 451 | 457 | 709,000 |
1983/07/02 | 464 | 473 | 460 | 463 | 2,002,000 |
1983/07/01 | 447 | 462 | 446 | 460 | 1,215,000 |
1983/06/30 | 448 | 449 | 441 | 445 | 721,000 |
1983/06/29 | 436 | 447 | 425 | 447 | 527,000 |
1983/06/28 | 455 | 455 | 445 | 445 | 887,000 |
1983/06/27 | 453 | 455 | 450 | 455 | 570,000 |
1983/06/25 | 444 | 452 | 444 | 447 | 374,000 |
1983/06/24 | 450 | 450 | 445 | 449 | 506,000 |
1983/06/23 | 455 | 455 | 445 | 451 | 1,061,000 |
1983/06/22 | 453 | 463 | 440 | 449 | 2,209,000 |
1983/06/21 | 460 | 461 | 450 | 455 | 736,000 |
1983/06/20 | 462 | 467 | 458 | 463 | 2,709,000 |
1983/06/17 | 465 | 469 | 456 | 460 | 7,747,001 |
1983/06/16 | 445 | 445 | 436 | 445 | 461,000 |
1983/06/15 | 437 | 449 | 437 | 445 | 678,000 |
1983/06/14 | 450 | 451 | 438 | 438 | 1,366,000 |
1983/06/13 | 446 | 453 | 441 | 450 | 2,851,000 |
1983/06/11 | 430 | 445 | 425 | 444 | 722,000 |
1983/06/10 | 420 | 427 | 417 | 420 | 173,000 |
1983/06/09 | 410 | 415 | 410 | 415 | 144,000 |
1983/06/08 | 411 | 415 | 410 | 411 | 479,000 |
1983/06/07 | 433 | 433 | 420 | 421 | 417,000 |
1983/06/06 | 431 | 434 | 423 | 423 | 557,000 |
1983/06/04 | 434 | 439 | 430 | 430 | 534,000 |
1983/06/03 | 440 | 444 | 430 | 431 | 1,287,000 |
1983/06/02 | 445 | 452 | 432 | 440 | 3,470,000 |
1983/06/01 | 429 | 452 | 427 | 445 | 7,912,001 |
1983/05/31 | 424 | 434 | 420 | 430 | 2,787,000 |
1983/05/30 | 413 | 423 | 413 | 417 | 1,719,000 |
1983/05/28 | 408 | 413 | 406 | 413 | 510,000 |
1983/05/27 | 411 | 411 | 400 | 406 | 294,000 |
1983/05/26 | 408 | 416 | 406 | 410 | 1,271,000 |
1983/05/25 | 403 | 405 | 396 | 402 | 423,000 |
1983/05/24 | 395 | 402 | 395 | 401 | 322,000 |
1983/05/23 | 393 | 395 | 392 | 392 | 68,000 |
1983/05/20 | 394 | 400 | 391 | 391 | 250,000 |
1983/05/19 | 393 | 399 | 393 | 395 | 414,000 |
1983/05/18 | 393 | 404 | 391 | 394 | 448,000 |
1983/05/17 | 398 | 398 | 391 | 395 | 276,000 |
1983/05/16 | 400 | 409 | 398 | 401 | 97,000 |
1983/05/14 | 402 | 405 | 398 | 398 | 165,000 |
1983/05/13 | 400 | 405 | 400 | 402 | 296,000 |
1983/05/12 | 408 | 408 | 400 | 406 | 435,000 |
1983/05/11 | 409 | 412 | 408 | 408 | 701,000 |
1983/05/10 | 419 | 420 | 409 | 409 | 1,263,000 |
1983/05/09 | 410 | 423 | 410 | 420 | 2,809,000 |
1983/05/07 | 405 | 410 | 405 | 408 | 923,000 |
1983/05/06 | 407 | 409 | 404 | 405 | 565,000 |
1983/05/04 | 395 | 403 | 395 | 403 | 980,000 |
1983/05/02 | 399 | 404 | 395 | 403 | 448,000 |
1983/04/30 | 399 | 400 | 392 | 394 | 378,000 |
1983/04/28 | 392 | 401 | 390 | 391 | 463,000 |
1983/04/27 | 387 | 390 | 382 | 382 | 228,000 |
1983/04/26 | 385 | 390 | 381 | 385 | 428,000 |
1983/04/25 | 388 | 389 | 385 | 385 | 311,000 |
1983/04/23 | 401 | 402 | 384 | 389 | 421,000 |
1983/04/22 | 402 | 402 | 397 | 397 | 311,000 |
1983/04/21 | 410 | 410 | 397 | 402 | 1,094,000 |
1983/04/20 | 393 | 410 | 390 | 410 | 1,231,000 |
1983/04/19 | 389 | 393 | 386 | 388 | 466,000 |
1983/04/18 | 389 | 389 | 385 | 385 | 357,000 |
1983/04/15 | 392 | 394 | 385 | 387 | 582,000 |
1983/04/14 | 393 | 399 | 387 | 387 | 790,000 |
1983/04/13 | 395 | 397 | 390 | 395 | 695,000 |
1983/04/12 | 399 | 400 | 390 | 395 | 835,000 |
1983/04/11 | 392 | 397 | 384 | 388 | 419,000 |
1983/04/09 | 403 | 403 | 390 | 391 | 560,000 |
1983/04/08 | 406 | 410 | 401 | 405 | 1,308,000 |
1983/04/07 | 410 | 417 | 406 | 406 | 2,499,000 |
1983/04/06 | 404 | 413 | 402 | 413 | 1,980,000 |
1983/04/05 | 415 | 415 | 401 | 405 | 1,606,000 |
1983/04/04 | 408 | 418 | 405 | 413 | 3,816,001 |
1983/04/02 | 408 | 410 | 402 | 405 | 999,000 |
1983/04/01 | 409 | 411 | 398 | 405 | 5,735,001 |
1983/03/31 | 393 | 410 | 390 | 410 | 11,158,002 |
1983/03/30 | 385 | 389 | 377 | 380 | 3,197,000 |
1983/03/29 | 379 | 380 | 372 | 377 | 887,000 |
1983/03/28 | 366 | 385 | 364 | 382 | 4,737,001 |
1983/03/26 | 365 | 365 | 358 | 360 | 740,000 |
1983/03/25 | 361 | 365 | 360 | 365 | 1,609,000 |
1983/03/24 | 359 | 361 | 357 | 361 | 1,321,000 |
1983/03/23 | 361 | 362 | 358 | 359 | 723,000 |
1983/03/22 | 360 | 362 | 357 | 362 | 895,000 |
1983/03/18 | 363 | 363 | 353 | 357 | 660,000 |
1983/03/17 | 360 | 366 | 360 | 364 | 1,605,000 |
1983/03/16 | 356 | 363 | 356 | 359 | 1,170,000 |
1983/03/15 | 356 | 359 | 354 | 354 | 274,000 |
1983/03/14 | 359 | 360 | 356 | 356 | 589,000 |
1983/03/12 | 353 | 360 | 353 | 360 | 931,000 |
1983/03/11 | 355 | 364 | 353 | 354 | 2,676,000 |
1983/03/10 | 345 | 355 | 340 | 354 | 1,761,000 |
1983/03/09 | 335 | 335 | 330 | 335 | 233,000 |
1983/03/08 | 330 | 335 | 326 | 330 | 241,000 |
1983/03/07 | 344 | 344 | 330 | 334 | 1,722,000 |
1983/03/05 | 340 | 343 | 340 | 342 | 193,000 |
1983/03/04 | 347 | 350 | 340 | 341 | 807,000 |
1983/03/03 | 340 | 343 | 337 | 343 | 346,000 |
1983/03/02 | 330 | 337 | 330 | 337 | 491,000 |
1983/03/01 | 322 | 335 | 322 | 328 | 168,000 |
1983/02/28 | 330 | 334 | 320 | 320 | 96,000 |
1983/02/26 | 324 | 330 | 324 | 330 | 37,000 |
1983/02/25 | 330 | 334 | 323 | 323 | 185,000 |
1983/02/24 | 320 | 335 | 320 | 330 | 100,000 |
1983/02/23 | 320 | 320 | 317 | 317 | 38,000 |
1983/02/22 | 315 | 320 | 315 | 320 | 185,000 |
1983/02/21 | 320 | 322 | 315 | 315 | 398,000 |
1983/02/18 | 328 | 330 | 318 | 318 | 629,000 |
1983/02/17 | 337 | 338 | 326 | 328 | 317,000 |
1983/02/16 | 345 | 345 | 335 | 335 | 634,000 |
1983/02/15 | 334 | 348 | 334 | 345 | 1,020,000 |
1983/02/14 | 340 | 354 | 340 | 349 | 1,016,000 |
1983/02/12 | 320 | 330 | 320 | 330 | 1,073,000 |
1983/02/10 | 320 | 320 | 318 | 320 | 265,000 |
1983/02/09 | 320 | 322 | 318 | 320 | 245,000 |
1983/02/08 | 320 | 320 | 318 | 318 | 168,000 |
1983/02/07 | 320 | 321 | 320 | 320 | 85,000 |
1983/02/05 | 323 | 323 | 320 | 320 | 125,000 |
1983/02/04 | 321 | 325 | 319 | 320 | 264,000 |
1983/02/03 | 323 | 323 | 320 | 321 | 85,000 |
1983/02/02 | 322 | 326 | 321 | 321 | 140,000 |
1983/02/01 | 325 | 325 | 320 | 322 | 67,000 |
1983/01/31 | 321 | 327 | 320 | 327 | 34,000 |
1983/01/29 | 320 | 325 | 320 | 320 | 83,000 |
1983/01/28 | 324 | 327 | 319 | 320 | 169,000 |
1983/01/27 | 319 | 319 | 318 | 319 | 202,000 |
1983/01/26 | 325 | 325 | 317 | 319 | 181,000 |
1983/01/25 | 320 | 325 | 316 | 316 | 170,000 |
1983/01/24 | 323 | 327 | 320 | 323 | 76,000 |
1983/01/22 | 327 | 328 | 327 | 327 | 92,000 |
1983/01/21 | 325 | 335 | 323 | 327 | 154,000 |
1983/01/20 | 320 | 325 | 320 | 322 | 87,000 |
1983/01/19 | 328 | 329 | 320 | 321 | 353,000 |
1983/01/18 | 329 | 330 | 327 | 327 | 173,000 |
1983/01/17 | 329 | 330 | 325 | 328 | 91,000 |
1983/01/14 | 334 | 335 | 327 | 330 | 363,000 |
1983/01/13 | 330 | 335 | 330 | 331 | 186,000 |
1983/01/12 | 334 | 334 | 331 | 331 | 78,000 |
1983/01/11 | 335 | 335 | 331 | 334 | 107,000 |
1983/01/10 | 338 | 339 | 334 | 335 | 131,000 |
1983/01/08 | 338 | 345 | 336 | 336 | 103,000 |
1983/01/07 | 345 | 350 | 340 | 340 | 175,000 |
1983/01/06 | 348 | 352 | 343 | 343 | 142,000 |
1983/01/05 | 358 | 358 | 352 | 358 | 625,000 |
1983/01/04 | 345 | 360 | 345 | 358 | 418,000 |