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 |
---|---|---|---|---|---|
1988/12/28 | 875 | 880 | 866 | 875 | 409,000 |
1988/12/27 | 885 | 890 | 871 | 875 | 370,000 |
1988/12/26 | 865 | 884 | 865 | 875 | 503,000 |
1988/12/24 | 879 | 880 | 871 | 875 | 734,000 |
1988/12/23 | 890 | 890 | 870 | 870 | 925,000 |
1988/12/22 | 884 | 884 | 875 | 884 | 794,000 |
1988/12/21 | 885 | 895 | 881 | 882 | 937,000 |
1988/12/20 | 900 | 904 | 882 | 885 | 813,000 |
1988/12/19 | 898 | 903 | 881 | 890 | 466,000 |
1988/12/16 | 900 | 912 | 880 | 895 | 1,574,000 |
1988/12/15 | 925 | 925 | 901 | 910 | 762,000 |
1988/12/14 | 916 | 929 | 910 | 917 | 1,515,000 |
1988/12/13 | 918 | 922 | 905 | 915 | 1,473,000 |
1988/12/12 | 939 | 939 | 910 | 913 | 1,010,000 |
1988/12/09 | 929 | 946 | 915 | 925 | 2,180,000 |
1988/12/08 | 953 | 954 | 920 | 924 | 3,353,000 |
1988/12/07 | 935 | 956 | 934 | 945 | 12,014,000 |
1988/12/06 | 920 | 936 | 916 | 920 | 10,938,000 |
1988/12/05 | 885 | 899 | 880 | 890 | 2,228,000 |
1988/12/03 | 885 | 904 | 880 | 888 | 2,652,000 |
1988/12/02 | 885 | 908 | 879 | 892 | 7,245,000 |
1988/12/01 | 839 | 899 | 832 | 891 | 6,118,000 |
1988/11/30 | 849 | 850 | 832 | 839 | 1,740,000 |
1988/11/29 | 841 | 850 | 838 | 845 | 889,000 |
1988/11/28 | 860 | 860 | 831 | 831 | 1,273,000 |
1988/11/26 | 865 | 866 | 845 | 854 | 1,389,000 |
1988/11/25 | 845 | 866 | 836 | 845 | 4,021,000 |
1988/11/24 | 810 | 836 | 800 | 835 | 1,609,000 |
1988/11/22 | 801 | 812 | 799 | 810 | 860,000 |
1988/11/21 | 824 | 830 | 798 | 798 | 323,000 |
1988/11/18 | 820 | 835 | 818 | 818 | 929,000 |
1988/11/17 | 813 | 830 | 813 | 815 | 892,000 |
1988/11/16 | 780 | 815 | 775 | 813 | 641,000 |
1988/11/15 | 795 | 795 | 775 | 781 | 275,000 |
1988/11/14 | 800 | 809 | 785 | 795 | 169,000 |
1988/11/11 | 825 | 839 | 800 | 801 | 759,000 |
1988/11/10 | 786 | 825 | 777 | 823 | 1,870,000 |
1988/11/09 | 784 | 789 | 772 | 776 | 498,000 |
1988/11/08 | 751 | 775 | 751 | 774 | 402,000 |
1988/11/07 | 769 | 769 | 740 | 755 | 581,000 |
1988/11/05 | 761 | 770 | 760 | 765 | 269,000 |
1988/11/04 | 770 | 776 | 761 | 776 | 416,000 |
1988/11/02 | 781 | 785 | 772 | 773 | 447,000 |
1988/11/01 | 785 | 796 | 781 | 782 | 425,000 |
1988/10/31 | 785 | 796 | 780 | 780 | 488,000 |
1988/10/29 | 790 | 799 | 781 | 781 | 298,000 |
1988/10/28 | 795 | 795 | 785 | 786 | 399,000 |
1988/10/27 | 820 | 825 | 805 | 805 | 516,000 |
1988/10/26 | 790 | 820 | 779 | 810 | 658,000 |
1988/10/25 | 790 | 800 | 772 | 779 | 470,000 |
1988/10/24 | 795 | 807 | 780 | 800 | 297,000 |
1988/10/22 | 770 | 810 | 767 | 785 | 320,000 |
1988/10/21 | 786 | 795 | 762 | 762 | 435,000 |
1988/10/20 | 790 | 795 | 785 | 786 | 285,000 |
1988/10/19 | 790 | 805 | 790 | 800 | 166,000 |
1988/10/18 | 800 | 805 | 795 | 795 | 211,000 |
1988/10/17 | 796 | 805 | 795 | 801 | 234,000 |
1988/10/14 | 795 | 810 | 795 | 810 | 320,000 |
1988/10/13 | 805 | 813 | 800 | 800 | 361,000 |
1988/10/12 | 811 | 825 | 810 | 824 | 248,000 |
1988/10/11 | 841 | 843 | 820 | 823 | 343,000 |
1988/10/07 | 815 | 815 | 800 | 811 | 320,000 |
1988/10/06 | 828 | 830 | 804 | 815 | 328,000 |
1988/10/05 | 827 | 835 | 825 | 830 | 235,000 |
1988/10/04 | 831 | 837 | 826 | 830 | 163,000 |
1988/10/03 | 850 | 850 | 826 | 839 | 307,000 |
1988/10/01 | 844 | 850 | 831 | 831 | 231,000 |
1988/09/30 | 870 | 871 | 840 | 864 | 539,000 |
1988/09/29 | 834 | 859 | 826 | 859 | 632,000 |
1988/09/28 | 834 | 837 | 825 | 826 | 797,000 |
1988/09/27 | 855 | 855 | 827 | 829 | 647,000 |
1988/09/26 | 829 | 850 | 827 | 850 | 611,000 |
1988/09/24 | 841 | 850 | 825 | 849 | 545,000 |
1988/09/22 | 858 | 858 | 841 | 841 | 755,000 |
1988/09/21 | 856 | 861 | 840 | 851 | 765,000 |
1988/09/20 | 870 | 875 | 855 | 855 | 797,000 |
1988/09/19 | 895 | 904 | 861 | 865 | 788,000 |
1988/09/16 | 911 | 920 | 881 | 895 | 1,092,000 |
1988/09/14 | 943 | 945 | 920 | 921 | 2,461,000 |
1988/09/13 | 964 | 967 | 928 | 933 | 9,066,000 |
1988/09/12 | 930 | 950 | 922 | 945 | 3,547,000 |
1988/09/09 | 918 | 936 | 918 | 928 | 3,249,000 |
1988/09/08 | 927 | 946 | 915 | 916 | 3,718,000 |
1988/09/07 | 915 | 953 | 915 | 920 | 14,177,000 |
1988/09/06 | 877 | 885 | 863 | 885 | 737,000 |
1988/09/05 | 880 | 880 | 860 | 877 | 995,000 |
1988/09/03 | 872 | 880 | 850 | 870 | 1,019,000 |
1988/09/02 | 895 | 905 | 852 | 868 | 6,586,000 |
1988/09/01 | 865 | 893 | 850 | 885 | 8,006,000 |
1988/08/31 | 850 | 893 | 850 | 862 | 9,098,000 |
1988/08/30 | 800 | 835 | 799 | 831 | 692,000 |
1988/08/29 | 811 | 811 | 790 | 792 | 428,000 |
1988/08/27 | 810 | 815 | 795 | 804 | 410,000 |
1988/08/26 | 820 | 820 | 800 | 810 | 513,000 |
1988/08/25 | 820 | 825 | 810 | 811 | 158,000 |
1988/08/24 | 833 | 839 | 810 | 810 | 476,000 |
1988/08/23 | 830 | 840 | 810 | 825 | 339,000 |
1988/08/22 | 845 | 850 | 835 | 840 | 462,000 |
1988/08/19 | 860 | 862 | 831 | 845 | 691,000 |
1988/08/18 | 846 | 863 | 835 | 855 | 1,714,000 |
1988/08/17 | 810 | 812 | 805 | 806 | 708,000 |
1988/08/16 | 806 | 810 | 800 | 806 | 325,000 |
1988/08/15 | 814 | 815 | 802 | 813 | 270,000 |
1988/08/12 | 834 | 834 | 812 | 824 | 417,000 |
1988/08/11 | 801 | 829 | 795 | 815 | 865,000 |
1988/08/10 | 827 | 832 | 810 | 811 | 628,000 |
1988/08/09 | 845 | 845 | 828 | 829 | 428,000 |
1988/08/08 | 862 | 864 | 846 | 848 | 360,000 |
1988/08/06 | 826 | 873 | 826 | 860 | 1,600,000 |
1988/08/05 | 835 | 848 | 820 | 835 | 853,000 |
1988/08/04 | 841 | 860 | 822 | 825 | 1,013,000 |
1988/08/03 | 846 | 846 | 820 | 827 | 433,000 |
1988/08/02 | 833 | 840 | 822 | 840 | 347,000 |
1988/08/01 | 850 | 850 | 821 | 843 | 367,000 |
1988/07/30 | 850 | 850 | 840 | 840 | 369,000 |
1988/07/29 | 851 | 856 | 837 | 850 | 702,000 |
1988/07/28 | 810 | 857 | 810 | 821 | 1,285,000 |
1988/07/27 | 818 | 818 | 795 | 809 | 1,047,000 |
1988/07/26 | 806 | 815 | 782 | 808 | 906,000 |
1988/07/25 | 825 | 830 | 801 | 820 | 490,000 |
1988/07/23 | 825 | 835 | 820 | 830 | 506,000 |
1988/07/22 | 843 | 853 | 831 | 835 | 725,000 |
1988/07/21 | 860 | 887 | 852 | 853 | 598,000 |
1988/07/20 | 841 | 860 | 841 | 859 | 554,000 |
1988/07/19 | 876 | 880 | 840 | 840 | 558,000 |
1988/07/18 | 900 | 900 | 879 | 879 | 344,000 |
1988/07/15 | 920 | 925 | 871 | 890 | 1,235,000 |
1988/07/14 | 887 | 925 | 887 | 910 | 1,795,000 |
1988/07/13 | 882 | 900 | 876 | 897 | 811,000 |
1988/07/12 | 910 | 929 | 871 | 872 | 2,252,000 |
1988/07/11 | 855 | 905 | 852 | 900 | 879,000 |
1988/07/08 | 852 | 865 | 852 | 865 | 658,000 |
1988/07/07 | 860 | 875 | 850 | 868 | 872,000 |
1988/07/06 | 871 | 891 | 870 | 870 | 1,132,000 |
1988/07/05 | 874 | 880 | 870 | 877 | 735,000 |
1988/07/04 | 875 | 890 | 870 | 880 | 483,000 |
1988/07/02 | 881 | 893 | 880 | 885 | 658,000 |
1988/07/01 | 881 | 893 | 880 | 881 | 1,339,000 |
1988/06/30 | 911 | 919 | 880 | 895 | 1,043,000 |
1988/06/29 | 906 | 930 | 900 | 911 | 829,000 |
1988/06/28 | 887 | 939 | 887 | 900 | 1,344,000 |
1988/06/27 | 920 | 920 | 878 | 886 | 1,272,000 |
1988/06/25 | 920 | 925 | 910 | 912 | 785,000 |
1988/06/24 | 940 | 972 | 930 | 932 | 1,279,000 |
1988/06/23 | 970 | 980 | 931 | 931 | 1,453,000 |
1988/06/22 | 982 | 990 | 968 | 970 | 1,813,000 |
1988/06/21 | 1,020 | 1,030 | 965 | 980 | 10,749,000 |
1988/06/20 | 963 | 1,020 | 955 | 990 | 12,183,000 |
1988/06/17 | 928 | 970 | 921 | 965 | 9,387,000 |
1988/06/16 | 871 | 934 | 870 | 920 | 3,521,000 |
1988/06/15 | 892 | 905 | 880 | 880 | 1,367,000 |
1988/06/14 | 891 | 920 | 879 | 902 | 1,694,000 |
1988/06/13 | 920 | 934 | 892 | 892 | 1,606,000 |
1988/06/10 | 872 | 945 | 870 | 910 | 6,702,000 |
1988/06/09 | 909 | 920 | 880 | 882 | 3,062,000 |
1988/06/08 | 905 | 920 | 902 | 907 | 3,629,000 |
1988/06/07 | 942 | 964 | 902 | 915 | 3,925,000 |
1988/06/06 | 950 | 978 | 928 | 951 | 5,922,000 |
1988/06/04 | 960 | 980 | 960 | 961 | 3,471,000 |
1988/06/03 | 1,020 | 1,040 | 970 | 971 | 7,986,000 |
1988/06/02 | 1,020 | 1,050 | 1,000 | 1,030 | 20,691,000 |
1988/06/01 | 980 | 1,070 | 975 | 1,020 | 46,044,000 |
1988/05/31 | 914 | 970 | 890 | 970 | 22,632,000 |
1988/05/30 | 905 | 929 | 890 | 914 | 22,163,000 |
1988/05/28 | 875 | 895 | 865 | 895 | 18,656,000 |
1988/05/27 | 850 | 909 | 850 | 865 | 34,456,000 |
1988/05/26 | 778 | 810 | 777 | 810 | 8,676,000 |
1988/05/25 | 776 | 780 | 762 | 769 | 3,463,000 |
1988/05/24 | 771 | 784 | 762 | 762 | 3,175,000 |
1988/05/23 | 814 | 814 | 775 | 781 | 3,671,000 |
1988/05/20 | 800 | 815 | 783 | 792 | 11,011,000 |
1988/05/19 | 776 | 805 | 775 | 805 | 6,273,000 |
1988/05/18 | 798 | 805 | 772 | 786 | 7,791,000 |
1988/05/17 | 790 | 820 | 780 | 793 | 23,851,000 |
1988/05/16 | 731 | 799 | 724 | 789 | 25,718,000 |
1988/05/13 | 750 | 755 | 720 | 724 | 21,950,000 |
1988/05/12 | 636 | 710 | 630 | 710 | 21,968,000 |
1988/05/11 | 632 | 644 | 626 | 636 | 2,450,000 |
1988/05/10 | 622 | 630 | 622 | 629 | 721,000 |
1988/05/09 | 635 | 635 | 620 | 620 | 887,000 |
1988/05/07 | 630 | 630 | 626 | 629 | 530,000 |
1988/05/06 | 630 | 636 | 620 | 629 | 985,000 |
1988/05/02 | 633 | 633 | 623 | 632 | 976,000 |
1988/04/30 | 618 | 633 | 616 | 633 | 1,109,000 |
1988/04/28 | 619 | 619 | 611 | 618 | 1,435,000 |
1988/04/27 | 615 | 619 | 608 | 612 | 1,668,000 |
1988/04/26 | 623 | 623 | 610 | 611 | 613,000 |
1988/04/25 | 638 | 640 | 620 | 625 | 1,201,000 |
1988/04/23 | 617 | 633 | 615 | 633 | 2,258,000 |
1988/04/22 | 605 | 625 | 602 | 619 | 1,799,000 |
1988/04/21 | 605 | 607 | 600 | 600 | 802,000 |
1988/04/20 | 600 | 607 | 598 | 600 | 436,000 |
1988/04/19 | 600 | 609 | 597 | 598 | 261,000 |
1988/04/18 | 600 | 604 | 600 | 600 | 190,000 |
1988/04/15 | 595 | 602 | 595 | 600 | 414,000 |
1988/04/14 | 609 | 617 | 606 | 607 | 432,000 |
1988/04/13 | 620 | 620 | 600 | 601 | 847,000 |
1988/04/12 | 601 | 619 | 600 | 615 | 708,000 |
1988/04/11 | 603 | 605 | 596 | 600 | 288,000 |
1988/04/08 | 598 | 600 | 593 | 593 | 545,000 |
1988/04/07 | 600 | 600 | 593 | 597 | 1,091,000 |
1988/04/06 | 599 | 600 | 591 | 593 | 238,000 |
1988/04/05 | 595 | 597 | 581 | 590 | 463,000 |
1988/04/04 | 600 | 600 | 593 | 593 | 285,000 |
1988/04/02 | 593 | 600 | 591 | 591 | 165,000 |
1988/04/01 | 610 | 610 | 590 | 591 | 842,000 |
1988/03/31 | 610 | 615 | 590 | 590 | 853,000 |
1988/03/30 | 599 | 613 | 595 | 610 | 779,000 |
1988/03/29 | 575 | 598 | 575 | 595 | 709,000 |
1988/03/28 | 569 | 600 | 561 | 575 | 525,000 |
1988/03/28 | 1 -> 1.06 分割 | ||||
1988/03/26 | 617 | 624 | 615 | 618 | 624,000 |
1988/03/25 | 625 | 634 | 624 | 627 | 760,000 |
1988/03/24 | 643 | 644 | 630 | 635 | 713,000 |
1988/03/23 | 635 | 643 | 632 | 639 | 500,000 |
1988/03/22 | 630 | 634 | 625 | 629 | 516,000 |
1988/03/18 | 635 | 635 | 625 | 630 | 718,000 |
1988/03/17 | 637 | 640 | 621 | 630 | 504,000 |
1988/03/16 | 645 | 645 | 636 | 638 | 624,000 |
1988/03/15 | 640 | 644 | 635 | 640 | 398,000 |
1988/03/14 | 656 | 656 | 640 | 640 | 737,000 |
1988/03/11 | 652 | 657 | 645 | 652 | 1,119,000 |
1988/03/10 | 662 | 668 | 650 | 653 | 3,118,001 |
1988/03/09 | 651 | 666 | 650 | 662 | 7,135,002 |
1988/03/08 | 645 | 654 | 642 | 645 | 4,561,001 |
1988/03/07 | 640 | 646 | 638 | 643 | 1,903,000 |
1988/03/05 | 650 | 650 | 635 | 640 | 2,456,001 |
1988/03/04 | 630 | 640 | 628 | 640 | 1,677,000 |
1988/03/03 | 644 | 644 | 626 | 630 | 2,573,001 |
1988/03/02 | 630 | 640 | 626 | 640 | 5,394,001 |
1988/03/01 | 625 | 628 | 618 | 620 | 2,067,000 |
1988/02/29 | 630 | 636 | 613 | 615 | 2,737,001 |
1988/02/27 | 595 | 630 | 594 | 627 | 4,089,001 |
1988/02/26 | 590 | 595 | 583 | 594 | 795,000 |
1988/02/25 | 590 | 590 | 580 | 588 | 457,000 |
1988/02/24 | 587 | 589 | 582 | 585 | 253,000 |
1988/02/23 | 593 | 593 | 580 | 583 | 488,000 |
1988/02/22 | 595 | 596 | 588 | 588 | 473,000 |
1988/02/19 | 588 | 597 | 588 | 588 | 536,000 |
1988/02/18 | 593 | 595 | 586 | 591 | 429,000 |
1988/02/17 | 604 | 605 | 588 | 590 | 542,000 |
1988/02/16 | 605 | 608 | 590 | 599 | 1,107,000 |
1988/02/15 | 600 | 604 | 596 | 599 | 831,000 |
1988/02/12 | 590 | 600 | 589 | 595 | 786,000 |
1988/02/10 | 596 | 596 | 586 | 590 | 519,000 |
1988/02/09 | 598 | 602 | 586 | 586 | 649,000 |
1988/02/08 | 595 | 609 | 590 | 595 | 2,045,000 |
1988/02/06 | 590 | 591 | 581 | 590 | 369,000 |
1988/02/05 | 586 | 600 | 585 | 590 | 735,000 |
1988/02/04 | 591 | 597 | 582 | 583 | 548,000 |
1988/02/03 | 609 | 615 | 590 | 590 | 3,536,001 |
1988/02/02 | 617 | 617 | 598 | 600 | 2,521,001 |
1988/02/01 | 597 | 619 | 585 | 618 | 5,312,001 |
1988/01/30 | 570 | 587 | 570 | 587 | 1,171,000 |
1988/01/29 | 560 | 569 | 557 | 568 | 797,000 |
1988/01/28 | 560 | 560 | 555 | 560 | 195,000 |
1988/01/27 | 553 | 560 | 553 | 555 | 726,000 |
1988/01/26 | 558 | 561 | 550 | 560 | 204,000 |
1988/01/25 | 550 | 560 | 545 | 548 | 191,000 |
1988/01/23 | 551 | 559 | 548 | 551 | 137,000 |
1988/01/22 | 551 | 558 | 550 | 555 | 209,000 |
1988/01/21 | 555 | 560 | 551 | 552 | 214,000 |
1988/01/20 | 566 | 569 | 556 | 565 | 242,000 |
1988/01/19 | 571 | 574 | 566 | 570 | 257,000 |
1988/01/18 | 579 | 580 | 573 | 575 | 446,000 |
1988/01/14 | 550 | 565 | 550 | 560 | 385,000 |
1988/01/13 | 558 | 558 | 545 | 545 | 321,000 |
1988/01/12 | 589 | 595 | 561 | 561 | 878,000 |
1988/01/11 | 570 | 596 | 566 | 580 | 1,458,000 |
1988/01/08 | 595 | 606 | 580 | 580 | 5,638,001 |
1988/01/07 | 570 | 590 | 561 | 585 | 4,989,001 |
1988/01/06 | 518 | 555 | 518 | 549 | 2,341,001 |
1988/01/05 | 520 | 520 | 502 | 510 | 544,000 |
1988/01/04 | 489 | 500 | 485 | 500 | 231,000 |