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 |
|---|---|---|---|---|---|
| 1984/12/28 | 570 | 570 | 555 | 570 | 89,000 |
| 1984/12/27 | 584 | 585 | 578 | 578 | 133,000 |
| 1984/12/26 | 585 | 587 | 585 | 585 | 98,000 |
| 1984/12/25 | 589 | 590 | 585 | 587 | 87,000 |
| 1984/12/24 | 593 | 593 | 585 | 590 | 36,000 |
| 1984/12/22 | 590 | 595 | 590 | 595 | 49,000 |
| 1984/12/21 | 590 | 595 | 589 | 589 | 136,000 |
| 1984/12/20 | 586 | 590 | 585 | 590 | 91,000 |
| 1984/12/19 | 599 | 599 | 585 | 585 | 215,000 |
| 1984/12/18 | 599 | 600 | 586 | 595 | 166,000 |
| 1984/12/17 | 585 | 599 | 585 | 599 | 272,000 |
| 1984/12/15 | 585 | 595 | 582 | 582 | 138,000 |
| 1984/12/14 | 581 | 585 | 580 | 580 | 121,000 |
| 1984/12/13 | 585 | 590 | 580 | 580 | 325,000 |
| 1984/12/12 | 586 | 593 | 585 | 593 | 344,000 |
| 1984/12/11 | 587 | 598 | 587 | 595 | 105,000 |
| 1984/12/10 | 593 | 594 | 586 | 586 | 240,000 |
| 1984/12/07 | 590 | 599 | 590 | 593 | 277,000 |
| 1984/12/06 | 585 | 586 | 580 | 585 | 164,000 |
| 1984/12/05 | 586 | 588 | 580 | 580 | 162,000 |
| 1984/12/04 | 586 | 589 | 585 | 585 | 226,000 |
| 1984/12/03 | 585 | 589 | 585 | 586 | 145,000 |
| 1984/12/01 | 587 | 590 | 582 | 585 | 121,000 |
| 1984/11/30 | 590 | 591 | 585 | 590 | 162,000 |
| 1984/11/29 | 590 | 598 | 590 | 590 | 114,000 |
| 1984/11/28 | 590 | 595 | 586 | 590 | 194,000 |
| 1984/11/27 | 580 | 590 | 580 | 585 | 133,000 |
| 1984/11/26 | 598 | 598 | 571 | 571 | 264,000 |
| 1984/11/24 | 585 | 599 | 585 | 598 | 87,000 |
| 1984/11/22 | 595 | 595 | 565 | 565 | 245,000 |
| 1984/11/21 | 590 | 600 | 585 | 600 | 106,000 |
| 1984/11/20 | 590 | 593 | 585 | 585 | 152,000 |
| 1984/11/19 | 590 | 593 | 590 | 590 | 37,000 |
| 1984/11/17 | 591 | 593 | 590 | 593 | 44,000 |
| 1984/11/16 | 594 | 598 | 590 | 590 | 290,000 |
| 1984/11/15 | 599 | 600 | 594 | 598 | 230,000 |
| 1984/11/14 | 597 | 600 | 596 | 598 | 63,000 |
| 1984/11/13 | 590 | 600 | 590 | 596 | 108,000 |
| 1984/11/12 | 590 | 590 | 581 | 590 | 69,000 |
| 1984/11/09 | 581 | 590 | 580 | 580 | 483,000 |
| 1984/11/08 | 580 | 583 | 580 | 583 | 191,000 |
| 1984/11/07 | 600 | 605 | 585 | 586 | 254,000 |
| 1984/11/06 | 608 | 610 | 599 | 599 | 405,000 |
| 1984/11/05 | 609 | 610 | 606 | 606 | 195,000 |
| 1984/11/02 | 610 | 613 | 606 | 606 | 337,000 |
| 1984/11/01 | 609 | 614 | 602 | 602 | 306,000 |
| 1984/10/31 | 621 | 624 | 617 | 618 | 310,000 |
| 1984/10/30 | 625 | 630 | 620 | 625 | 269,000 |
| 1984/10/29 | 625 | 630 | 620 | 625 | 369,000 |
| 1984/10/27 | 605 | 620 | 602 | 615 | 127,000 |
| 1984/10/26 | 618 | 618 | 602 | 608 | 220,000 |
| 1984/10/25 | 630 | 630 | 615 | 617 | 675,000 |
| 1984/10/24 | 638 | 639 | 631 | 632 | 1,129,000 |
| 1984/10/23 | 639 | 640 | 632 | 639 | 909,000 |
| 1984/10/22 | 623 | 645 | 615 | 645 | 1,722,000 |
| 1984/10/20 | 623 | 624 | 619 | 620 | 505,000 |
| 1984/10/19 | 629 | 629 | 613 | 613 | 833,000 |
| 1984/10/18 | 609 | 616 | 605 | 610 | 548,000 |
| 1984/10/17 | 616 | 619 | 605 | 605 | 916,000 |
| 1984/10/16 | 624 | 630 | 615 | 615 | 2,500,001 |
| 1984/10/15 | 610 | 620 | 602 | 615 | 662,000 |
| 1984/10/12 | 610 | 610 | 597 | 602 | 200,000 |
| 1984/10/11 | 605 | 605 | 599 | 601 | 378,000 |
| 1984/10/09 | 594 | 615 | 594 | 614 | 427,000 |
| 1984/10/08 | 600 | 605 | 591 | 594 | 258,000 |
| 1984/10/06 | 607 | 610 | 600 | 605 | 673,000 |
| 1984/10/05 | 602 | 615 | 600 | 607 | 651,000 |
| 1984/10/04 | 605 | 610 | 591 | 599 | 816,000 |
| 1984/10/03 | 605 | 614 | 602 | 611 | 1,125,000 |
| 1984/10/02 | 620 | 624 | 608 | 610 | 1,777,000 |
| 1984/10/01 | 619 | 641 | 615 | 631 | 4,792,001 |
| 1984/09/29 | 607 | 614 | 605 | 612 | 852,000 |
| 1984/09/28 | 604 | 620 | 601 | 617 | 4,148,001 |
| 1984/09/27 | 595 | 615 | 593 | 604 | 3,720,001 |
| 1984/09/26 | 585 | 586 | 580 | 585 | 615,000 |
| 1984/09/25 | 581 | 590 | 580 | 590 | 929,000 |
| 1984/09/22 | 575 | 580 | 575 | 580 | 264,000 |
| 1984/09/21 | 569 | 570 | 565 | 569 | 424,000 |
| 1984/09/20 | 570 | 570 | 568 | 569 | 513,000 |
| 1984/09/19 | 571 | 576 | 563 | 570 | 910,000 |
| 1984/09/18 | 575 | 587 | 569 | 580 | 1,675,000 |
| 1984/09/17 | 550 | 560 | 550 | 555 | 3,338,001 |
| 1984/09/14 | 555 | 567 | 547 | 550 | 675,000 |
| 1984/09/13 | 545 | 562 | 545 | 555 | 334,000 |
| 1984/09/12 | 541 | 550 | 541 | 548 | 145,000 |
| 1984/09/11 | 538 | 549 | 538 | 543 | 175,000 |
| 1984/09/10 | 538 | 555 | 538 | 543 | 262,000 |
| 1984/09/07 | 535 | 540 | 535 | 538 | 247,000 |
| 1984/09/06 | 549 | 549 | 530 | 532 | 225,000 |
| 1984/09/05 | 560 | 561 | 548 | 550 | 265,000 |
| 1984/09/04 | 570 | 570 | 561 | 561 | 168,000 |
| 1984/09/03 | 560 | 570 | 555 | 562 | 167,000 |
| 1984/09/01 | 560 | 560 | 554 | 555 | 225,000 |
| 1984/08/31 | 559 | 562 | 559 | 559 | 183,000 |
| 1984/08/30 | 570 | 570 | 560 | 560 | 124,000 |
| 1984/08/29 | 569 | 569 | 558 | 567 | 353,000 |
| 1984/08/28 | 561 | 571 | 561 | 570 | 197,000 |
| 1984/08/27 | 581 | 585 | 571 | 571 | 158,000 |
| 1984/08/25 | 581 | 585 | 580 | 584 | 272,000 |
| 1984/08/24 | 590 | 592 | 580 | 585 | 821,000 |
| 1984/08/23 | 590 | 600 | 580 | 595 | 2,884,001 |
| 1984/08/22 | 580 | 593 | 570 | 590 | 2,512,001 |
| 1984/08/21 | 557 | 566 | 557 | 565 | 1,334,000 |
| 1984/08/20 | 540 | 555 | 540 | 555 | 296,000 |
| 1984/08/18 | 549 | 550 | 538 | 540 | 653,000 |
| 1984/08/17 | 538 | 550 | 535 | 549 | 914,000 |
| 1984/08/16 | 531 | 540 | 520 | 528 | 871,000 |
| 1984/08/15 | 522 | 530 | 520 | 530 | 365,000 |
| 1984/08/14 | 534 | 534 | 522 | 525 | 266,000 |
| 1984/08/13 | 526 | 534 | 525 | 534 | 562,000 |
| 1984/08/10 | 515 | 518 | 504 | 516 | 291,000 |
| 1984/08/09 | 491 | 500 | 491 | 495 | 234,000 |
| 1984/08/08 | 505 | 505 | 490 | 491 | 234,000 |
| 1984/08/07 | 515 | 516 | 505 | 506 | 569,000 |
| 1984/08/06 | 520 | 520 | 515 | 520 | 329,000 |
| 1984/08/04 | 520 | 529 | 520 | 525 | 855,000 |
| 1984/08/03 | 500 | 505 | 500 | 505 | 1,308,000 |
| 1984/08/02 | 445 | 460 | 445 | 452 | 160,000 |
| 1984/08/01 | 460 | 461 | 449 | 450 | 185,000 |
| 1984/07/31 | 460 | 461 | 460 | 460 | 96,000 |
| 1984/07/30 | 458 | 464 | 458 | 460 | 89,000 |
| 1984/07/28 | 465 | 466 | 455 | 459 | 134,000 |
| 1984/07/27 | 467 | 471 | 467 | 471 | 114,000 |
| 1984/07/26 | 451 | 465 | 450 | 465 | 218,000 |
| 1984/07/25 | 445 | 450 | 445 | 446 | 192,000 |
| 1984/07/24 | 450 | 453 | 438 | 450 | 135,000 |
| 1984/07/23 | 460 | 463 | 458 | 458 | 110,000 |
| 1984/07/21 | 455 | 460 | 455 | 460 | 96,000 |
| 1984/07/20 | 460 | 463 | 455 | 460 | 267,000 |
| 1984/07/19 | 465 | 467 | 463 | 463 | 101,000 |
| 1984/07/18 | 467 | 469 | 465 | 467 | 204,000 |
| 1984/07/17 | 463 | 474 | 463 | 467 | 227,000 |
| 1984/07/16 | 460 | 464 | 460 | 462 | 96,000 |
| 1984/07/13 | 474 | 474 | 464 | 464 | 64,000 |
| 1984/07/12 | 471 | 473 | 465 | 470 | 173,000 |
| 1984/07/11 | 471 | 473 | 471 | 471 | 140,000 |
| 1984/07/10 | 475 | 479 | 471 | 472 | 164,000 |
| 1984/07/09 | 471 | 479 | 471 | 479 | 53,000 |
| 1984/07/07 | 470 | 472 | 468 | 471 | 157,000 |
| 1984/07/06 | 475 | 480 | 471 | 471 | 166,000 |
| 1984/07/05 | 480 | 480 | 475 | 477 | 47,000 |
| 1984/07/04 | 470 | 480 | 468 | 480 | 87,000 |
| 1984/07/03 | 476 | 476 | 470 | 470 | 125,000 |
| 1984/07/02 | 480 | 488 | 476 | 476 | 162,000 |
| 1984/06/30 | 475 | 479 | 475 | 479 | 70,000 |
| 1984/06/29 | 475 | 480 | 471 | 471 | 127,000 |
| 1984/06/28 | 465 | 470 | 460 | 465 | 493,000 |
| 1984/06/27 | 461 | 470 | 461 | 468 | 218,000 |
| 1984/06/26 | 462 | 475 | 462 | 466 | 105,000 |
| 1984/06/25 | 460 | 467 | 460 | 465 | 89,000 |
| 1984/06/23 | 451 | 456 | 451 | 455 | 123,000 |
| 1984/06/22 | 462 | 465 | 455 | 455 | 361,000 |
| 1984/06/21 | 468 | 469 | 463 | 464 | 105,000 |
| 1984/06/20 | 463 | 470 | 460 | 463 | 252,000 |
| 1984/06/19 | 467 | 474 | 462 | 462 | 238,000 |
| 1984/06/18 | 466 | 466 | 460 | 460 | 311,000 |
| 1984/06/16 | 464 | 470 | 464 | 465 | 119,000 |
| 1984/06/15 | 473 | 473 | 460 | 464 | 302,000 |
| 1984/06/14 | 482 | 484 | 476 | 478 | 343,000 |
| 1984/06/13 | 490 | 490 | 481 | 481 | 192,000 |
| 1984/06/12 | 491 | 496 | 490 | 490 | 177,000 |
| 1984/06/11 | 495 | 500 | 493 | 496 | 135,000 |
| 1984/06/08 | 495 | 504 | 495 | 496 | 129,000 |
| 1984/06/07 | 500 | 500 | 495 | 495 | 92,000 |
| 1984/06/06 | 498 | 500 | 495 | 498 | 128,000 |
| 1984/06/05 | 504 | 504 | 496 | 498 | 271,000 |
| 1984/06/04 | 500 | 500 | 491 | 492 | 44,000 |
| 1984/06/02 | 490 | 500 | 490 | 490 | 248,000 |
| 1984/06/01 | 481 | 494 | 481 | 486 | 159,000 |
| 1984/05/31 | 499 | 499 | 481 | 481 | 278,000 |
| 1984/05/30 | 500 | 505 | 500 | 501 | 363,000 |
| 1984/05/29 | 505 | 507 | 495 | 500 | 318,000 |
| 1984/05/28 | 504 | 505 | 500 | 504 | 116,000 |
| 1984/05/26 | 501 | 505 | 500 | 500 | 184,000 |
| 1984/05/25 | 504 | 507 | 501 | 503 | 205,000 |
| 1984/05/24 | 508 | 524 | 500 | 500 | 1,068,000 |
| 1984/05/23 | 495 | 510 | 495 | 510 | 301,000 |
| 1984/05/22 | 493 | 500 | 492 | 495 | 213,000 |
| 1984/05/21 | 500 | 500 | 490 | 490 | 201,000 |
| 1984/05/19 | 480 | 505 | 480 | 500 | 256,000 |
| 1984/05/18 | 498 | 500 | 472 | 474 | 1,022,000 |
| 1984/05/17 | 539 | 539 | 508 | 508 | 406,000 |
| 1984/05/16 | 531 | 548 | 531 | 548 | 398,000 |
| 1984/05/15 | 521 | 536 | 520 | 528 | 218,000 |
| 1984/05/14 | 539 | 539 | 520 | 523 | 222,000 |
| 1984/05/11 | 557 | 559 | 548 | 548 | 637,000 |
| 1984/05/10 | 556 | 560 | 556 | 560 | 250,000 |
| 1984/05/09 | 559 | 568 | 555 | 556 | 389,000 |
| 1984/05/08 | 576 | 578 | 560 | 569 | 288,000 |
| 1984/05/07 | 576 | 587 | 576 | 580 | 146,000 |
| 1984/05/04 | 583 | 585 | 576 | 585 | 245,000 |
| 1984/05/02 | 582 | 583 | 575 | 581 | 202,000 |
| 1984/05/01 | 582 | 582 | 575 | 580 | 71,000 |
| 1984/04/28 | 580 | 583 | 577 | 582 | 200,000 |
| 1984/04/27 | 580 | 581 | 575 | 577 | 254,000 |
| 1984/04/26 | 580 | 581 | 575 | 575 | 494,000 |
| 1984/04/25 | 581 | 581 | 576 | 580 | 859,000 |
| 1984/04/24 | 580 | 581 | 580 | 580 | 124,000 |
| 1984/04/23 | 589 | 589 | 576 | 576 | 97,000 |
| 1984/04/21 | 575 | 580 | 571 | 571 | 159,000 |
| 1984/04/20 | 582 | 589 | 581 | 585 | 111,000 |
| 1984/04/19 | 595 | 595 | 585 | 586 | 122,000 |
| 1984/04/18 | 600 | 605 | 593 | 595 | 290,000 |
| 1984/04/17 | 603 | 609 | 602 | 602 | 151,000 |
| 1984/04/16 | 609 | 610 | 600 | 601 | 249,000 |
| 1984/04/13 | 613 | 613 | 598 | 600 | 323,000 |
| 1984/04/12 | 578 | 595 | 575 | 590 | 301,000 |
| 1984/04/11 | 583 | 583 | 578 | 578 | 180,000 |
| 1984/04/10 | 576 | 587 | 575 | 580 | 95,000 |
| 1984/04/09 | 579 | 585 | 575 | 575 | 160,000 |
| 1984/04/07 | 578 | 580 | 568 | 575 | 237,000 |
| 1984/04/06 | 589 | 589 | 582 | 582 | 229,000 |
| 1984/04/05 | 604 | 604 | 590 | 590 | 573,000 |
| 1984/04/04 | 604 | 605 | 599 | 601 | 216,000 |
| 1984/04/03 | 606 | 608 | 591 | 595 | 454,000 |
| 1984/04/02 | 607 | 614 | 605 | 605 | 349,000 |
| 1984/03/31 | 607 | 610 | 607 | 607 | 313,000 |
| 1984/03/30 | 602 | 620 | 601 | 606 | 639,000 |
| 1984/03/29 | 610 | 613 | 600 | 600 | 934,000 |
| 1984/03/28 | 600 | 615 | 592 | 610 | 848,000 |
| 1984/03/28 | 1 -> 1.10 分割 | ||||
| 1984/03/27 | 671 | 675 | 666 | 675 | 893,000 |
| 1984/03/26 | 681 | 685 | 670 | 670 | 825,000 |
| 1984/03/24 | 680 | 688 | 667 | 680 | 679,000 |
| 1984/03/23 | 699 | 699 | 677 | 688 | 941,000 |
| 1984/03/22 | 700 | 700 | 691 | 695 | 734,000 |
| 1984/03/21 | 710 | 713 | 696 | 700 | 2,154,000 |
| 1984/03/19 | 690 | 715 | 685 | 709 | 4,692,001 |
| 1984/03/17 | 688 | 690 | 676 | 688 | 1,230,000 |
| 1984/03/16 | 669 | 697 | 669 | 688 | 3,010,000 |
| 1984/03/15 | 665 | 673 | 665 | 667 | 831,000 |
| 1984/03/14 | 670 | 670 | 661 | 661 | 1,158,000 |
| 1984/03/13 | 661 | 673 | 661 | 669 | 1,234,000 |
| 1984/03/12 | 642 | 660 | 642 | 659 | 909,000 |
| 1984/03/09 | 631 | 640 | 629 | 639 | 575,000 |
| 1984/03/08 | 630 | 640 | 630 | 632 | 254,000 |
| 1984/03/07 | 620 | 649 | 620 | 649 | 474,000 |
| 1984/03/06 | 640 | 640 | 637 | 640 | 454,000 |
| 1984/03/05 | 635 | 640 | 630 | 639 | 79,000 |
| 1984/03/03 | 630 | 640 | 630 | 640 | 125,000 |
| 1984/03/02 | 625 | 630 | 621 | 630 | 226,000 |
| 1984/03/01 | 629 | 637 | 620 | 620 | 313,000 |
| 1984/02/29 | 615 | 639 | 615 | 639 | 762,000 |
| 1984/02/28 | 640 | 640 | 635 | 635 | 411,000 |
| 1984/02/27 | 640 | 642 | 637 | 640 | 551,000 |
| 1984/02/25 | 643 | 644 | 640 | 642 | 194,000 |
| 1984/02/24 | 636 | 642 | 631 | 640 | 340,000 |
| 1984/02/23 | 630 | 639 | 630 | 639 | 301,000 |
| 1984/02/22 | 610 | 635 | 610 | 626 | 338,000 |
| 1984/02/21 | 609 | 610 | 608 | 609 | 281,000 |
| 1984/02/20 | 610 | 613 | 609 | 609 | 386,000 |
| 1984/02/18 | 610 | 610 | 608 | 610 | 358,000 |
| 1984/02/17 | 609 | 610 | 607 | 610 | 240,000 |
| 1984/02/16 | 610 | 611 | 608 | 609 | 397,000 |
| 1984/02/15 | 602 | 625 | 602 | 615 | 309,000 |
| 1984/02/14 | 615 | 620 | 606 | 610 | 354,000 |
| 1984/02/13 | 622 | 630 | 620 | 620 | 223,000 |
| 1984/02/10 | 630 | 635 | 626 | 630 | 332,000 |
| 1984/02/09 | 651 | 652 | 639 | 640 | 416,000 |
| 1984/02/08 | 651 | 659 | 650 | 650 | 357,000 |
| 1984/02/07 | 660 | 660 | 648 | 650 | 352,000 |
| 1984/02/06 | 665 | 669 | 661 | 661 | 211,000 |
| 1984/02/04 | 673 | 673 | 665 | 670 | 437,000 |
| 1984/02/03 | 670 | 670 | 665 | 666 | 534,000 |
| 1984/02/02 | 670 | 670 | 662 | 670 | 768,000 |
| 1984/02/01 | 670 | 678 | 658 | 660 | 771,000 |
| 1984/01/31 | 645 | 650 | 640 | 640 | 366,000 |
| 1984/01/30 | 651 | 656 | 640 | 640 | 653,000 |
| 1984/01/28 | 653 | 665 | 653 | 655 | 565,000 |
| 1984/01/27 | 660 | 661 | 653 | 655 | 911,000 |
| 1984/01/26 | 675 | 675 | 660 | 662 | 539,000 |
| 1984/01/25 | 660 | 665 | 652 | 664 | 194,000 |
| 1984/01/24 | 669 | 670 | 650 | 660 | 690,000 |
| 1984/01/23 | 669 | 674 | 661 | 674 | 1,256,000 |
| 1984/01/21 | 669 | 670 | 660 | 669 | 439,000 |
| 1984/01/20 | 669 | 669 | 660 | 669 | 476,000 |
| 1984/01/19 | 651 | 660 | 650 | 660 | 435,000 |
| 1984/01/18 | 653 | 660 | 652 | 659 | 647,000 |
| 1984/01/17 | 669 | 669 | 651 | 652 | 234,000 |
| 1984/01/13 | 665 | 671 | 661 | 665 | 703,000 |
| 1984/01/12 | 659 | 662 | 650 | 655 | 439,000 |
| 1984/01/11 | 663 | 669 | 656 | 657 | 402,000 |
| 1984/01/10 | 677 | 677 | 662 | 662 | 574,000 |
| 1984/01/09 | 670 | 675 | 655 | 665 | 509,000 |
| 1984/01/07 | 665 | 675 | 664 | 675 | 483,000 |
| 1984/01/06 | 679 | 679 | 663 | 665 | 752,000 |
| 1984/01/05 | 671 | 679 | 660 | 668 | 620,000 |
| 1984/01/04 | 684 | 684 | 671 | 671 | 480,000 |