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
1990/12/28 865 865 846 846 544,000
1990/12/27 866 873 853 865 624,000
1990/12/26 871 871 855 865 506,000
1990/12/25 900 900 870 881 338,000
1990/12/21 891 900 881 900 514,000
1990/12/20 913 925 896 909 443,000
1990/12/19 930 943 913 913 691,000
1990/12/18 900 920 900 920 561,000
1990/12/17 901 910 901 901 476,000
1990/12/14 911 917 901 913 1,974,000
1990/12/13 915 930 911 930 698,000
1990/12/12 910 930 905 920 876,000
1990/12/11 890 920 885 900 647,000
1990/12/10 878 891 839 890 569,000
1990/12/07 850 870 841 858 961,000
1990/12/06 810 825 810 820 620,000
1990/12/05 805 809 780 790 566,000
1990/12/04 824 835 775 785 642,000
1990/12/03 835 838 825 834 415,000
1990/11/30 805 836 800 805 401,000
1990/11/29 841 845 826 845 364,000
1990/11/28 891 894 861 861 311,000
1990/11/27 872 902 868 894 395,000
1990/11/26 872 880 869 880 549,000
1990/11/22 877 886 871 880 947,000
1990/11/21 896 896 863 885 591,000
1990/11/20 930 933 905 905 466,000
1990/11/19 920 935 905 934 808,000
1990/11/16 921 930 910 930 481,000
1990/11/15 950 961 930 930 2,249,000
1990/11/14 960 972 928 951 2,742,000
1990/11/13 930 960 915 950 927,000
1990/11/09 900 910 895 910 390,000
1990/11/08 900 920 885 920 1,815,000
1990/11/07 910 921 905 905 214,000
1990/11/06 949 952 905 910 339,000
1990/11/05 955 955 940 949 196,000
1990/11/02 940 960 910 932 574,000
1990/11/01 960 960 935 940 550,000
1990/10/31 1,000 1,000 965 970 997,000
1990/10/30 1,020 1,030 991 995 1,274,000
1990/10/29 990 1,020 987 1,020 3,097,000
1990/10/26 955 989 955 987 1,536,000
1990/10/25 964 987 954 955 2,896,000
1990/10/24 914 950 911 949 1,370,000
1990/10/23 930 930 901 924 688,000
1990/10/22 929 931 915 920 314,000
1990/10/19 916 920 898 911 1,527,000
1990/10/18 930 932 909 919 1,651,000
1990/10/17 869 939 865 939 1,946,000
1990/10/16 865 874 845 864 1,307,000
1990/10/15 875 875 850 865 309,000
1990/10/12 851 860 840 855 355,000
1990/10/11 870 880 860 867 361,000
1990/10/09 898 910 866 900 633,000
1990/10/08 870 898 870 898 418,000
1990/10/05 850 880 824 830 590,000
1990/10/04 834 850 816 830 330,000
1990/10/03 835 875 820 850 1,016,000
1990/10/02 800 825 800 825 676,000
1990/10/01 745 751 689 725 910,000
1990/09/28 810 825 735 735 810,000
1990/09/27 820 849 820 820 1,079,000
1990/09/26 905 910 850 850 374,000
1990/09/25 905 913 897 902 642,000
1990/09/21 900 919 880 919 867,000
1990/09/20 919 925 900 920 652,000
1990/09/19 905 923 900 919 1,321,000
1990/09/18 924 931 889 910 1,461,000
1990/09/17 951 951 920 934 677,000
1990/09/14 981 994 959 970 1,386,000
1990/09/13 1,010 1,020 990 991 1,703,000
1990/09/12 990 1,030 990 1,010 6,172,000
1990/09/11 976 992 940 975 1,560,000
1990/09/10 978 995 960 990 620,000
1990/09/07 892 960 882 950 1,146,000
1990/09/06 931 937 870 902 1,345,000
1990/09/05 945 954 880 924 451,000
1990/09/04 960 975 940 955 621,000
1990/09/03 960 991 945 945 2,636,000
1990/08/31 890 980 880 940 1,201,000
1990/08/30 853 900 851 891 675,000
1990/08/29 865 880 851 851 381,000
1990/08/28 890 905 840 875 450,000
1990/08/27 820 870 812 870 488,000
1990/08/24 820 853 800 800 844,000
1990/08/23 890 899 830 830 518,000
1990/08/22 902 910 885 900 336,000
1990/08/21 935 940 910 915 625,000
1990/08/20 931 941 921 925 546,000
1990/08/17 955 955 925 940 292,000
1990/08/16 975 975 950 961 310,000
1990/08/15 944 970 944 970 560,000
1990/08/14 922 950 920 944 228,000
1990/08/13 955 955 910 920 387,000
1990/08/10 955 960 945 955 491,000
1990/08/09 950 960 943 945 418,000
1990/08/08 931 960 930 941 377,000
1990/08/07 900 960 899 930 868,000
1990/08/06 996 996 920 920 728,000
1990/08/03 1,020 1,030 996 996 886,000
1990/08/02 1,080 1,080 1,020 1,020 1,312,000
1990/08/01 1,090 1,110 1,070 1,080 1,017,000
1990/07/31 1,100 1,120 1,090 1,090 596,000
1990/07/30 1,120 1,120 1,070 1,100 574,000
1990/07/27 1,110 1,120 1,100 1,120 570,000
1990/07/26 1,130 1,150 1,110 1,110 704,000
1990/07/25 1,130 1,140 1,120 1,130 542,000
1990/07/24 1,110 1,150 1,110 1,130 961,000
1990/07/23 1,130 1,160 1,130 1,130 737,000
1990/07/20 1,140 1,150 1,130 1,140 431,000
1990/07/19 1,150 1,160 1,140 1,160 841,000
1990/07/18 1,170 1,180 1,160 1,160 705,000
1990/07/17 1,190 1,190 1,160 1,180 1,276,000
1990/07/16 1,170 1,190 1,160 1,180 2,593,000
1990/07/13 1,160 1,170 1,150 1,160 575,000
1990/07/12 1,150 1,180 1,130 1,170 1,322,000
1990/07/11 1,160 1,180 1,150 1,150 854,000
1990/07/10 1,180 1,180 1,160 1,170 1,659,000
1990/07/09 1,160 1,180 1,160 1,170 721,000
1990/07/06 1,160 1,170 1,150 1,170 790,000
1990/07/05 1,190 1,200 1,160 1,160 2,659,000
1990/07/04 1,180 1,200 1,150 1,200 7,665,000
1990/07/03 1,130 1,190 1,120 1,180 13,622,000
1990/07/02 1,110 1,140 1,110 1,130 880,000
1990/06/29 1,140 1,150 1,120 1,120 1,799,000
1990/06/28 1,160 1,160 1,130 1,130 1,696,000
1990/06/27 1,170 1,170 1,140 1,150 4,844,000
1990/06/26 1,070 1,170 1,070 1,150 9,417,000
1990/06/25 1,070 1,090 1,060 1,070 832,000
1990/06/22 1,090 1,100 1,080 1,090 988,000
1990/06/21 1,100 1,120 1,090 1,090 993,000
1990/06/20 1,100 1,110 1,100 1,100 556,000
1990/06/19 1,100 1,110 1,080 1,110 1,192,000
1990/06/18 1,130 1,140 1,100 1,110 987,000
1990/06/15 1,130 1,150 1,120 1,130 5,877,000
1990/06/14 1,100 1,130 1,090 1,130 3,345,000
1990/06/13 1,100 1,110 1,090 1,100 2,018,000
1990/06/12 1,070 1,100 1,070 1,100 1,343,000
1990/06/11 1,090 1,090 1,070 1,080 1,003,000
1990/06/08 1,110 1,120 1,070 1,070 1,626,000
1990/06/07 1,090 1,120 1,080 1,110 2,463,000
1990/06/06 1,090 1,100 1,080 1,100 964,000
1990/06/05 1,100 1,110 1,070 1,080 1,994,000
1990/06/04 1,070 1,110 1,070 1,110 3,824,000
1990/06/01 1,080 1,100 1,070 1,070 4,986,000
1990/05/31 1,060 1,090 1,060 1,070 5,040,000
1990/05/30 1,050 1,060 1,030 1,050 935,000
1990/05/29 1,030 1,060 1,030 1,040 1,879,000
1990/05/28 1,030 1,030 1,010 1,030 598,000
1990/05/25 1,040 1,050 1,020 1,030 865,000
1990/05/24 1,060 1,060 1,030 1,030 1,150,000
1990/05/23 1,050 1,060 1,040 1,060 1,738,000
1990/05/22 1,050 1,070 1,040 1,040 3,218,000
1990/05/21 1,030 1,050 1,030 1,040 1,589,000
1990/05/18 1,030 1,060 1,020 1,050 3,658,000
1990/05/17 1,010 1,050 995 1,020 5,892,000
1990/05/16 960 1,020 960 1,000 5,914,000
1990/05/15 946 955 932 947 592,000
1990/05/14 940 960 939 946 703,000
1990/05/11 931 940 922 935 380,000
1990/05/10 942 945 931 931 675,000
1990/05/09 959 968 941 945 757,000
1990/05/08 935 972 935 950 1,486,000
1990/05/07 930 949 930 935 821,000
1990/05/02 934 943 922 935 595,000
1990/05/01 910 930 909 930 398,000
1990/04/27 925 925 901 920 666,000
1990/04/26 920 933 920 925 912,000
1990/04/25 958 958 911 920 2,675,000
1990/04/24 880 970 880 948 4,078,000
1990/04/23 855 897 855 890 1,467,000
1990/04/20 840 865 830 851 383,000
1990/04/19 844 870 840 850 488,000
1990/04/18 807 834 807 834 484,000
1990/04/17 808 842 804 806 585,000
1990/04/16 812 820 802 818 422,000
1990/04/13 835 850 831 841 506,000
1990/04/12 861 880 856 865 502,000
1990/04/11 882 895 865 871 620,000
1990/04/10 880 891 874 880 338,000
1990/04/09 888 910 875 900 617,000
1990/04/06 850 880 845 880 610,000
1990/04/05 798 828 781 828 835,000
1990/04/04 910 921 850 868 674,000
1990/04/03 891 928 891 920 893,000
1990/04/02 910 935 899 900 535,000
1990/03/30 965 970 951 960 972,000
1990/03/29 940 975 940 960 1,025,000
1990/03/28 885 940 885 940 644,000
1990/03/27 898 920 890 900 508,000
1990/03/26 855 930 851 912 500,000
1990/03/23 851 865 825 865 567,000
1990/03/22 835 862 835 862 463,000
1990/03/20 900 910 860 870 605,000
1990/03/19 930 950 899 910 490,000
1990/03/16 931 950 931 935 341,000
1990/03/15 931 940 931 940 374,000
1990/03/14 940 960 940 940 437,000
1990/03/13 941 950 940 945 566,000
1990/03/12 970 970 950 951 508,000
1990/03/09 980 980 942 942 553,000
1990/03/08 927 952 921 940 631,000
1990/03/07 960 960 926 926 336,000
1990/03/06 960 963 940 950 308,000
1990/03/05 970 975 955 961 268,000
1990/03/02 933 964 930 955 438,000
1990/03/01 950 960 930 930 500,000
1990/02/28 945 975 936 951 661,000
1990/02/27 892 911 890 910 520,000
1990/02/26 930 935 871 871 456,000
1990/02/23 971 976 935 935 378,000
1990/02/22 995 1,000 965 995 481,000
1990/02/21 1,000 1,020 995 995 612,000
1990/02/20 1,010 1,020 1,010 1,010 371,000
1990/02/19 1,010 1,020 1,000 1,010 258,000
1990/02/16 1,020 1,020 1,000 1,010 458,000
1990/02/15 1,010 1,020 1,000 1,020 388,000
1990/02/14 1,010 1,010 1,000 1,010 378,000
1990/02/13 1,010 1,010 1,000 1,010 145,000
1990/02/09 1,000 1,010 1,000 1,000 534,000
1990/02/08 1,010 1,020 1,000 1,010 489,000
1990/02/07 1,020 1,020 1,000 1,010 527,000
1990/02/06 1,020 1,020 1,010 1,010 242,000
1990/02/05 1,020 1,020 1,010 1,020 321,000
1990/02/02 1,010 1,020 1,000 1,020 524,000
1990/02/01 1,000 1,020 1,000 1,020 253,000
1990/01/31 1,000 1,010 1,000 1,000 342,000
1990/01/30 1,020 1,030 1,010 1,010 394,000
1990/01/29 1,040 1,040 1,010 1,030 304,000
1990/01/26 1,020 1,030 1,010 1,020 309,000
1990/01/25 1,020 1,030 1,000 1,010 518,000
1990/01/24 1,010 1,020 1,000 1,020 464,000
1990/01/23 1,010 1,010 995 1,010 778,000
1990/01/22 1,010 1,020 1,000 1,010 606,000
1990/01/19 1,020 1,020 1,000 1,000 364,000
1990/01/18 1,030 1,040 1,010 1,030 271,000
1990/01/17 1,040 1,050 1,010 1,030 582,000
1990/01/16 1,030 1,030 1,010 1,030 367,000
1990/01/12 1,050 1,050 1,020 1,030 808,000
1990/01/11 1,030 1,050 1,010 1,050 1,111,000
1990/01/10 1,040 1,050 1,030 1,050 503,000
1990/01/09 1,040 1,050 1,020 1,050 762,000
1990/01/08 1,070 1,090 1,030 1,040 1,557,000
1990/01/05 1,050 1,060 1,020 1,060 2,203,000
1990/01/04 1,040 1,040 1,020 1,030 224,000

このページの先頭へ