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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,030 | 1,040 | 1,020 | 1,020 | 299,000 |
| 1989/12/28 | 1,040 | 1,040 | 1,030 | 1,030 | 413,000 |
| 1989/12/27 | 1,040 | 1,040 | 1,020 | 1,040 | 841,000 |
| 1989/12/26 | 1,050 | 1,050 | 1,030 | 1,040 | 626,000 |
| 1989/12/25 | 1,040 | 1,050 | 1,040 | 1,050 | 497,000 |
| 1989/12/22 | 1,050 | 1,050 | 1,030 | 1,040 | 584,000 |
| 1989/12/21 | 1,030 | 1,050 | 1,020 | 1,030 | 473,000 |
| 1989/12/20 | 1,050 | 1,050 | 1,020 | 1,040 | 499,000 |
| 1989/12/19 | 1,040 | 1,050 | 1,030 | 1,040 | 814,000 |
| 1989/12/18 | 1,030 | 1,050 | 1,030 | 1,040 | 612,000 |
| 1989/12/15 | 1,050 | 1,060 | 1,030 | 1,030 | 746,000 |
| 1989/12/14 | 1,040 | 1,060 | 1,040 | 1,040 | 509,000 |
| 1989/12/13 | 1,040 | 1,050 | 1,030 | 1,030 | 518,000 |
| 1989/12/12 | 1,040 | 1,050 | 1,030 | 1,050 | 587,000 |
| 1989/12/11 | 1,040 | 1,050 | 1,030 | 1,040 | 488,000 |
| 1989/12/08 | 1,080 | 1,080 | 1,050 | 1,050 | 941,000 |
| 1989/12/07 | 1,060 | 1,080 | 1,050 | 1,070 | 977,000 |
| 1989/12/06 | 1,050 | 1,070 | 1,040 | 1,050 | 1,207,000 |
| 1989/12/05 | 1,050 | 1,070 | 1,040 | 1,050 | 1,335,000 |
| 1989/12/04 | 1,040 | 1,040 | 1,030 | 1,030 | 516,000 |
| 1989/12/01 | 1,040 | 1,050 | 1,030 | 1,040 | 832,000 |
| 1989/11/30 | 1,010 | 1,040 | 1,010 | 1,030 | 1,371,000 |
| 1989/11/29 | 1,020 | 1,020 | 1,000 | 1,010 | 959,000 |
| 1989/11/28 | 1,030 | 1,030 | 1,010 | 1,020 | 387,000 |
| 1989/11/27 | 1,030 | 1,030 | 1,020 | 1,030 | 475,000 |
| 1989/11/24 | 1,020 | 1,040 | 1,020 | 1,030 | 949,000 |
| 1989/11/22 | 1,030 | 1,030 | 1,010 | 1,010 | 515,000 |
| 1989/11/21 | 1,010 | 1,020 | 1,000 | 1,020 | 540,000 |
| 1989/11/20 | 980 | 1,010 | 976 | 1,000 | 630,000 |
| 1989/11/17 | 972 | 975 | 970 | 975 | 543,000 |
| 1989/11/16 | 971 | 978 | 970 | 970 | 471,000 |
| 1989/11/15 | 975 | 975 | 969 | 971 | 678,000 |
| 1989/11/14 | 972 | 974 | 965 | 969 | 586,000 |
| 1989/11/13 | 971 | 980 | 970 | 973 | 396,000 |
| 1989/11/10 | 975 | 975 | 970 | 972 | 496,000 |
| 1989/11/09 | 974 | 980 | 971 | 975 | 443,000 |
| 1989/11/08 | 975 | 980 | 971 | 971 | 411,000 |
| 1989/11/07 | 970 | 980 | 970 | 975 | 485,000 |
| 1989/11/06 | 990 | 990 | 976 | 980 | 619,000 |
| 1989/11/02 | 975 | 980 | 969 | 975 | 733,000 |
| 1989/11/01 | 978 | 979 | 969 | 970 | 927,000 |
| 1989/10/31 | 970 | 980 | 968 | 968 | 603,000 |
| 1989/10/30 | 980 | 980 | 961 | 970 | 595,000 |
| 1989/10/27 | 985 | 990 | 966 | 980 | 1,257,000 |
| 1989/10/26 | 996 | 1,000 | 980 | 980 | 1,051,000 |
| 1989/10/25 | 1,010 | 1,020 | 1,000 | 1,000 | 890,000 |
| 1989/10/24 | 1,020 | 1,030 | 1,010 | 1,010 | 515,000 |
| 1989/10/23 | 1,030 | 1,030 | 1,010 | 1,010 | 763,000 |
| 1989/10/20 | 1,030 | 1,050 | 1,020 | 1,020 | 1,597,000 |
| 1989/10/19 | 1,020 | 1,030 | 1,010 | 1,020 | 1,165,000 |
| 1989/10/18 | 1,010 | 1,030 | 1,000 | 1,000 | 1,180,000 |
| 1989/10/17 | 993 | 1,020 | 993 | 999 | 2,888,000 |
| 1989/10/16 | 1,050 | 1,070 | 1,050 | 1,050 | 489,000 |
| 1989/10/13 | 1,080 | 1,090 | 1,070 | 1,090 | 564,000 |
| 1989/10/12 | 1,100 | 1,110 | 1,070 | 1,080 | 712,000 |
| 1989/10/11 | 1,150 | 1,160 | 1,100 | 1,110 | 784,000 |
| 1989/10/09 | 1,150 | 1,160 | 1,130 | 1,130 | 562,000 |
| 1989/10/06 | 1,170 | 1,170 | 1,130 | 1,150 | 1,505,000 |
| 1989/10/05 | 1,100 | 1,180 | 1,090 | 1,180 | 1,701,000 |
| 1989/10/04 | 1,100 | 1,100 | 1,090 | 1,100 | 567,000 |
| 1989/10/03 | 1,100 | 1,110 | 1,090 | 1,090 | 731,000 |
| 1989/10/02 | 1,090 | 1,120 | 1,090 | 1,100 | 684,000 |
| 1989/09/29 | 1,060 | 1,090 | 1,060 | 1,080 | 663,000 |
| 1989/09/28 | 1,110 | 1,110 | 1,080 | 1,080 | 373,000 |
| 1989/09/27 | 1,120 | 1,130 | 1,090 | 1,090 | 529,000 |
| 1989/09/26 | 1,140 | 1,140 | 1,090 | 1,100 | 489,000 |
| 1989/09/25 | 1,100 | 1,110 | 1,070 | 1,100 | 525,000 |
| 1989/09/22 | 1,080 | 1,110 | 1,060 | 1,100 | 946,000 |
| 1989/09/21 | 1,080 | 1,080 | 1,060 | 1,080 | 565,000 |
| 1989/09/20 | 1,070 | 1,070 | 1,060 | 1,070 | 433,000 |
| 1989/09/19 | 1,080 | 1,080 | 1,060 | 1,070 | 414,000 |
| 1989/09/18 | 1,080 | 1,100 | 1,070 | 1,080 | 547,000 |
| 1989/09/14 | 1,060 | 1,090 | 1,060 | 1,080 | 375,000 |
| 1989/09/13 | 1,100 | 1,100 | 1,070 | 1,070 | 775,000 |
| 1989/09/12 | 1,070 | 1,090 | 1,070 | 1,090 | 514,000 |
| 1989/09/11 | 1,060 | 1,090 | 1,060 | 1,070 | 396,000 |
| 1989/09/08 | 1,100 | 1,100 | 1,080 | 1,080 | 972,000 |
| 1989/09/07 | 1,080 | 1,130 | 1,080 | 1,120 | 641,000 |
| 1989/09/06 | 1,120 | 1,130 | 1,090 | 1,090 | 782,000 |
| 1989/09/05 | 1,140 | 1,140 | 1,110 | 1,120 | 805,000 |
| 1989/09/04 | 1,120 | 1,130 | 1,110 | 1,120 | 442,000 |
| 1989/09/01 | 1,120 | 1,130 | 1,100 | 1,120 | 555,000 |
| 1989/08/31 | 1,140 | 1,140 | 1,110 | 1,110 | 508,000 |
| 1989/08/30 | 1,130 | 1,140 | 1,120 | 1,120 | 731,000 |
| 1989/08/29 | 1,130 | 1,150 | 1,130 | 1,140 | 564,000 |
| 1989/08/28 | 1,130 | 1,160 | 1,130 | 1,130 | 767,000 |
| 1989/08/25 | 1,150 | 1,160 | 1,130 | 1,150 | 260,000 |
| 1989/08/24 | 1,180 | 1,180 | 1,140 | 1,150 | 665,000 |
| 1989/08/23 | 1,160 | 1,170 | 1,140 | 1,170 | 861,000 |
| 1989/08/22 | 1,160 | 1,170 | 1,150 | 1,160 | 780,000 |
| 1989/08/21 | 1,180 | 1,180 | 1,160 | 1,170 | 695,000 |
| 1989/08/18 | 1,150 | 1,190 | 1,140 | 1,170 | 4,010,000 |
| 1989/08/17 | 1,150 | 1,160 | 1,140 | 1,150 | 1,279,000 |
| 1989/08/16 | 1,150 | 1,150 | 1,130 | 1,150 | 681,000 |
| 1989/08/15 | 1,140 | 1,150 | 1,140 | 1,150 | 536,000 |
| 1989/08/14 | 1,140 | 1,150 | 1,130 | 1,140 | 384,000 |
| 1989/08/11 | 1,160 | 1,160 | 1,130 | 1,130 | 992,000 |
| 1989/08/10 | 1,110 | 1,170 | 1,110 | 1,140 | 1,868,000 |
| 1989/08/09 | 1,110 | 1,120 | 1,100 | 1,110 | 600,000 |
| 1989/08/08 | 1,100 | 1,110 | 1,090 | 1,110 | 785,000 |
| 1989/08/07 | 1,110 | 1,120 | 1,100 | 1,110 | 474,000 |
| 1989/08/04 | 1,090 | 1,100 | 1,080 | 1,100 | 412,000 |
| 1989/08/03 | 1,110 | 1,110 | 1,090 | 1,100 | 881,000 |
| 1989/08/02 | 1,100 | 1,110 | 1,100 | 1,110 | 738,000 |
| 1989/08/01 | 1,110 | 1,110 | 1,100 | 1,100 | 829,000 |
| 1989/07/31 | 1,100 | 1,110 | 1,090 | 1,100 | 751,000 |
| 1989/07/28 | 1,100 | 1,110 | 1,090 | 1,090 | 1,097,000 |
| 1989/07/27 | 1,110 | 1,110 | 1,090 | 1,090 | 1,245,000 |
| 1989/07/26 | 1,100 | 1,120 | 1,100 | 1,100 | 899,000 |
| 1989/07/25 | 1,120 | 1,130 | 1,090 | 1,090 | 1,415,000 |
| 1989/07/24 | 1,130 | 1,140 | 1,110 | 1,110 | 599,000 |
| 1989/07/21 | 1,110 | 1,130 | 1,100 | 1,130 | 861,000 |
| 1989/07/20 | 1,110 | 1,120 | 1,110 | 1,110 | 398,000 |
| 1989/07/19 | 1,110 | 1,120 | 1,100 | 1,100 | 553,000 |
| 1989/07/18 | 1,100 | 1,120 | 1,100 | 1,100 | 305,000 |
| 1989/07/17 | 1,100 | 1,120 | 1,090 | 1,120 | 621,000 |
| 1989/07/14 | 1,100 | 1,120 | 1,100 | 1,100 | 278,000 |
| 1989/07/13 | 1,120 | 1,120 | 1,100 | 1,100 | 311,000 |
| 1989/07/12 | 1,120 | 1,140 | 1,110 | 1,120 | 317,000 |
| 1989/07/11 | 1,120 | 1,140 | 1,110 | 1,110 | 371,000 |
| 1989/07/10 | 1,140 | 1,150 | 1,120 | 1,120 | 371,000 |
| 1989/07/07 | 1,150 | 1,150 | 1,130 | 1,140 | 1,052,000 |
| 1989/07/06 | 1,140 | 1,150 | 1,120 | 1,140 | 1,345,000 |
| 1989/07/05 | 1,120 | 1,140 | 1,120 | 1,120 | 544,000 |
| 1989/07/04 | 1,150 | 1,150 | 1,110 | 1,110 | 540,000 |
| 1989/07/03 | 1,090 | 1,140 | 1,080 | 1,140 | 441,000 |
| 1989/06/30 | 1,110 | 1,120 | 1,090 | 1,090 | 623,000 |
| 1989/06/29 | 1,120 | 1,140 | 1,120 | 1,120 | 845,000 |
| 1989/06/28 | 1,120 | 1,150 | 1,110 | 1,130 | 1,091,000 |
| 1989/06/27 | 1,160 | 1,160 | 1,120 | 1,120 | 596,000 |
| 1989/06/26 | 1,170 | 1,170 | 1,150 | 1,150 | 579,000 |
| 1989/06/23 | 1,160 | 1,180 | 1,140 | 1,170 | 1,423,000 |
| 1989/06/22 | 1,180 | 1,190 | 1,150 | 1,150 | 1,087,000 |
| 1989/06/21 | 1,180 | 1,190 | 1,160 | 1,180 | 3,086,000 |
| 1989/06/20 | 1,150 | 1,170 | 1,140 | 1,170 | 2,278,000 |
| 1989/06/19 | 1,110 | 1,120 | 1,090 | 1,120 | 598,000 |
| 1989/06/16 | 1,110 | 1,110 | 1,070 | 1,100 | 634,000 |
| 1989/06/15 | 1,100 | 1,110 | 1,090 | 1,090 | 710,000 |
| 1989/06/14 | 1,100 | 1,110 | 1,070 | 1,080 | 595,000 |
| 1989/06/13 | 1,090 | 1,120 | 1,070 | 1,070 | 1,528,000 |
| 1989/06/12 | 1,120 | 1,130 | 1,090 | 1,100 | 607,000 |
| 1989/06/09 | 1,140 | 1,140 | 1,110 | 1,120 | 496,000 |
| 1989/06/08 | 1,140 | 1,140 | 1,120 | 1,130 | 627,000 |
| 1989/06/07 | 1,150 | 1,160 | 1,130 | 1,150 | 1,164,000 |
| 1989/06/06 | 1,140 | 1,160 | 1,130 | 1,140 | 1,671,000 |
| 1989/06/05 | 1,170 | 1,170 | 1,140 | 1,170 | 1,455,000 |
| 1989/06/02 | 1,190 | 1,190 | 1,140 | 1,150 | 2,353,000 |
| 1989/06/01 | 1,220 | 1,220 | 1,170 | 1,170 | 6,685,000 |
| 1989/05/31 | 1,170 | 1,220 | 1,150 | 1,200 | 21,549,000 |
| 1989/05/30 | 1,120 | 1,190 | 1,110 | 1,160 | 17,626,000 |
| 1989/05/29 | 1,130 | 1,130 | 1,110 | 1,120 | 3,790,000 |
| 1989/05/26 | 1,120 | 1,130 | 1,090 | 1,130 | 6,548,000 |
| 1989/05/25 | 1,090 | 1,120 | 1,070 | 1,120 | 3,168,000 |
| 1989/05/24 | 1,080 | 1,090 | 1,060 | 1,080 | 847,000 |
| 1989/05/23 | 1,060 | 1,100 | 1,040 | 1,080 | 2,459,000 |
| 1989/05/22 | 1,070 | 1,080 | 1,060 | 1,060 | 941,000 |
| 1989/05/19 | 1,050 | 1,070 | 1,050 | 1,070 | 849,000 |
| 1989/05/18 | 1,070 | 1,070 | 1,050 | 1,070 | 502,000 |
| 1989/05/17 | 1,090 | 1,100 | 1,070 | 1,070 | 895,000 |
| 1989/05/16 | 1,060 | 1,090 | 1,050 | 1,090 | 734,000 |
| 1989/05/15 | 1,070 | 1,080 | 1,060 | 1,060 | 466,000 |
| 1989/05/12 | 1,080 | 1,090 | 1,070 | 1,070 | 771,000 |
| 1989/05/11 | 1,100 | 1,100 | 1,080 | 1,080 | 798,000 |
| 1989/05/10 | 1,080 | 1,120 | 1,070 | 1,090 | 4,797,000 |
| 1989/05/09 | 1,090 | 1,090 | 1,070 | 1,080 | 1,245,000 |
| 1989/05/08 | 1,100 | 1,110 | 1,080 | 1,100 | 1,390,000 |
| 1989/05/02 | 1,090 | 1,120 | 1,080 | 1,100 | 6,345,000 |
| 1989/05/01 | 1,090 | 1,100 | 1,070 | 1,080 | 1,851,000 |
| 1989/04/28 | 1,080 | 1,090 | 1,060 | 1,080 | 3,189,000 |
| 1989/04/27 | 1,120 | 1,120 | 1,060 | 1,060 | 4,230,000 |
| 1989/04/26 | 1,050 | 1,120 | 1,040 | 1,100 | 21,845,000 |
| 1989/04/25 | 1,030 | 1,070 | 1,020 | 1,060 | 3,951,000 |
| 1989/04/24 | 1,040 | 1,040 | 1,020 | 1,020 | 1,159,000 |
| 1989/04/21 | 1,040 | 1,050 | 1,020 | 1,030 | 2,579,000 |
| 1989/04/20 | 1,020 | 1,070 | 1,000 | 1,030 | 6,161,000 |
| 1989/04/19 | 1,020 | 1,030 | 998 | 998 | 1,069,000 |
| 1989/04/18 | 1,020 | 1,020 | 996 | 1,010 | 949,000 |
| 1989/04/17 | 1,030 | 1,030 | 991 | 991 | 679,000 |
| 1989/04/14 | 1,010 | 1,020 | 1,000 | 1,000 | 673,000 |
| 1989/04/13 | 1,050 | 1,050 | 1,010 | 1,020 | 901,000 |
| 1989/04/12 | 1,050 | 1,060 | 1,010 | 1,030 | 1,927,000 |
| 1989/04/11 | 1,010 | 1,060 | 1,000 | 1,040 | 3,252,000 |
| 1989/04/10 | 1,020 | 1,020 | 1,000 | 1,000 | 606,000 |
| 1989/04/07 | 1,020 | 1,020 | 1,000 | 1,000 | 916,000 |
| 1989/04/06 | 1,020 | 1,020 | 991 | 1,020 | 907,000 |
| 1989/04/05 | 1,040 | 1,040 | 1,000 | 1,020 | 1,574,000 |
| 1989/04/04 | 1,070 | 1,090 | 1,030 | 1,030 | 8,620,000 |
| 1989/04/03 | 1,040 | 1,090 | 1,010 | 1,060 | 11,029,000 |
| 1989/03/31 | 1,030 | 1,040 | 1,000 | 1,020 | 3,827,000 |
| 1989/03/30 | 998 | 1,010 | 980 | 1,010 | 1,571,000 |
| 1989/03/29 | 951 | 980 | 951 | 970 | 606,000 |
| 1989/03/28 | 926 | 956 | 921 | 955 | 732,000 |
| 1989/03/27 | 922 | 932 | 920 | 920 | 815,000 |
| 1989/03/24 | 935 | 950 | 930 | 932 | 794,000 |
| 1989/03/23 | 950 | 954 | 932 | 935 | 822,000 |
| 1989/03/22 | 942 | 950 | 910 | 950 | 898,000 |
| 1989/03/20 | 950 | 960 | 940 | 941 | 487,000 |
| 1989/03/17 | 971 | 975 | 952 | 956 | 737,000 |
| 1989/03/16 | 984 | 984 | 951 | 951 | 741,000 |
| 1989/03/15 | 965 | 975 | 957 | 975 | 1,007,000 |
| 1989/03/14 | 968 | 970 | 955 | 970 | 521,000 |
| 1989/03/13 | 970 | 970 | 951 | 959 | 497,000 |
| 1989/03/10 | 960 | 970 | 955 | 960 | 726,000 |
| 1989/03/09 | 966 | 970 | 964 | 970 | 514,000 |
| 1989/03/08 | 980 | 980 | 960 | 965 | 1,182,000 |
| 1989/03/07 | 954 | 984 | 953 | 976 | 1,256,000 |
| 1989/03/06 | 989 | 989 | 950 | 954 | 705,000 |
| 1989/03/03 | 990 | 999 | 970 | 980 | 923,000 |
| 1989/03/02 | 1,000 | 1,020 | 980 | 980 | 2,329,000 |
| 1989/03/01 | 1,020 | 1,030 | 981 | 990 | 4,985,000 |
| 1989/02/28 | 979 | 1,040 | 975 | 991 | 9,843,000 |
| 1989/02/27 | 955 | 979 | 950 | 973 | 1,633,000 |
| 1989/02/23 | 955 | 957 | 944 | 955 | 1,348,000 |
| 1989/02/22 | 950 | 964 | 944 | 945 | 1,517,000 |
| 1989/02/21 | 915 | 960 | 915 | 943 | 2,260,000 |
| 1989/02/20 | 921 | 925 | 916 | 916 | 486,000 |
| 1989/02/17 | 929 | 934 | 915 | 925 | 962,000 |
| 1989/02/16 | 940 | 949 | 930 | 936 | 1,118,000 |
| 1989/02/15 | 944 | 949 | 938 | 949 | 884,000 |
| 1989/02/14 | 935 | 954 | 925 | 954 | 928,000 |
| 1989/02/13 | 960 | 960 | 937 | 937 | 750,000 |
| 1989/02/10 | 965 | 974 | 960 | 960 | 918,000 |
| 1989/02/09 | 970 | 985 | 965 | 974 | 854,000 |
| 1989/02/08 | 985 | 985 | 964 | 964 | 794,000 |
| 1989/02/07 | 993 | 1,010 | 976 | 985 | 1,623,000 |
| 1989/02/06 | 985 | 995 | 975 | 993 | 1,259,000 |
| 1989/02/03 | 993 | 995 | 959 | 965 | 1,409,000 |
| 1989/02/02 | 1,000 | 1,000 | 983 | 983 | 1,222,000 |
| 1989/02/01 | 1,030 | 1,030 | 985 | 1,000 | 3,209,000 |
| 1989/01/31 | 1,000 | 1,030 | 990 | 1,020 | 3,440,000 |
| 1989/01/30 | 1,020 | 1,030 | 998 | 999 | 5,527,000 |
| 1989/01/28 | 1,040 | 1,060 | 1,010 | 1,010 | 17,009,000 |
| 1989/01/27 | 990 | 1,050 | 990 | 1,020 | 18,690,000 |
| 1989/01/26 | 980 | 985 | 965 | 985 | 2,031,000 |
| 1989/01/25 | 985 | 989 | 970 | 978 | 3,890,000 |
| 1989/01/24 | 980 | 1,000 | 974 | 981 | 16,273,000 |
| 1989/01/23 | 950 | 973 | 950 | 960 | 6,541,000 |
| 1989/01/20 | 940 | 950 | 930 | 940 | 1,680,000 |
| 1989/01/19 | 940 | 945 | 929 | 939 | 795,000 |
| 1989/01/18 | 946 | 946 | 920 | 932 | 506,000 |
| 1989/01/17 | 949 | 949 | 936 | 936 | 1,260,000 |
| 1989/01/13 | 952 | 954 | 935 | 939 | 2,475,000 |
| 1989/01/12 | 920 | 958 | 920 | 946 | 4,886,000 |
| 1989/01/11 | 921 | 928 | 917 | 921 | 986,000 |
| 1989/01/10 | 930 | 930 | 916 | 920 | 1,112,000 |
| 1989/01/09 | 915 | 939 | 910 | 932 | 2,613,000 |
| 1989/01/06 | 901 | 925 | 895 | 916 | 1,916,000 |
| 1989/01/05 | 875 | 885 | 872 | 885 | 514,000 |
| 1989/01/04 | 871 | 876 | 870 | 872 | 189,000 |