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 |
|---|---|---|---|---|---|
| 1991/12/30 | 785 | 815 | 785 | 813 | 469,000 |
| 1991/12/27 | 800 | 805 | 790 | 795 | 213,000 |
| 1991/12/26 | 804 | 810 | 790 | 799 | 226,000 |
| 1991/12/25 | 801 | 801 | 788 | 800 | 251,000 |
| 1991/12/24 | 813 | 813 | 783 | 785 | 235,000 |
| 1991/12/20 | 807 | 810 | 802 | 803 | 344,000 |
| 1991/12/19 | 807 | 815 | 807 | 807 | 272,000 |
| 1991/12/18 | 810 | 820 | 807 | 810 | 294,000 |
| 1991/12/17 | 825 | 825 | 811 | 811 | 241,000 |
| 1991/12/16 | 816 | 835 | 806 | 823 | 295,000 |
| 1991/12/13 | 805 | 815 | 800 | 815 | 1,873,000 |
| 1991/12/12 | 780 | 795 | 780 | 780 | 758,000 |
| 1991/12/11 | 790 | 791 | 777 | 777 | 723,000 |
| 1991/12/10 | 801 | 805 | 791 | 795 | 305,000 |
| 1991/12/09 | 800 | 810 | 800 | 810 | 245,000 |
| 1991/12/06 | 795 | 800 | 793 | 797 | 254,000 |
| 1991/12/05 | 800 | 801 | 795 | 795 | 508,000 |
| 1991/12/04 | 800 | 818 | 795 | 800 | 442,000 |
| 1991/12/03 | 805 | 810 | 794 | 800 | 670,000 |
| 1991/12/02 | 815 | 815 | 805 | 805 | 386,000 |
| 1991/11/29 | 816 | 816 | 812 | 816 | 291,000 |
| 1991/11/28 | 802 | 818 | 800 | 816 | 681,000 |
| 1991/11/27 | 810 | 815 | 800 | 805 | 536,000 |
| 1991/11/26 | 825 | 830 | 800 | 810 | 669,000 |
| 1991/11/25 | 827 | 834 | 822 | 822 | 456,000 |
| 1991/11/22 | 852 | 854 | 845 | 853 | 408,000 |
| 1991/11/21 | 854 | 857 | 847 | 854 | 382,000 |
| 1991/11/20 | 858 | 868 | 852 | 868 | 297,000 |
| 1991/11/19 | 880 | 881 | 866 | 876 | 481,000 |
| 1991/11/18 | 869 | 874 | 857 | 870 | 452,000 |
| 1991/11/15 | 895 | 899 | 880 | 899 | 684,000 |
| 1991/11/14 | 925 | 929 | 892 | 915 | 858,000 |
| 1991/11/13 | 935 | 949 | 916 | 925 | 514,000 |
| 1991/11/12 | 956 | 969 | 955 | 965 | 218,000 |
| 1991/11/11 | 952 | 962 | 952 | 957 | 108,000 |
| 1991/11/08 | 970 | 970 | 962 | 962 | 380,000 |
| 1991/11/07 | 970 | 980 | 960 | 960 | 447,000 |
| 1991/11/06 | 975 | 975 | 959 | 961 | 203,000 |
| 1991/11/05 | 979 | 980 | 971 | 975 | 325,000 |
| 1991/11/01 | 980 | 980 | 973 | 979 | 420,000 |
| 1991/10/31 | 956 | 980 | 956 | 980 | 1,007,000 |
| 1991/10/30 | 972 | 972 | 951 | 955 | 367,000 |
| 1991/10/29 | 950 | 983 | 945 | 975 | 647,000 |
| 1991/10/28 | 945 | 950 | 940 | 941 | 321,000 |
| 1991/10/25 | 940 | 944 | 937 | 937 | 573,000 |
| 1991/10/24 | 945 | 950 | 944 | 944 | 505,000 |
| 1991/10/23 | 947 | 947 | 937 | 945 | 609,000 |
| 1991/10/22 | 937 | 951 | 935 | 951 | 895,000 |
| 1991/10/21 | 955 | 958 | 935 | 938 | 1,075,000 |
| 1991/10/18 | 955 | 963 | 954 | 955 | 846,000 |
| 1991/10/17 | 967 | 967 | 959 | 963 | 374,000 |
| 1991/10/16 | 966 | 975 | 959 | 966 | 618,000 |
| 1991/10/15 | 971 | 978 | 963 | 963 | 221,000 |
| 1991/10/14 | 981 | 982 | 961 | 961 | 126,000 |
| 1991/10/11 | 970 | 980 | 961 | 961 | 255,000 |
| 1991/10/09 | 980 | 980 | 958 | 970 | 362,000 |
| 1991/10/08 | 965 | 966 | 956 | 957 | 587,000 |
| 1991/10/07 | 980 | 985 | 974 | 975 | 345,000 |
| 1991/10/04 | 1,000 | 1,000 | 975 | 989 | 569,000 |
| 1991/10/03 | 1,000 | 1,010 | 997 | 1,000 | 534,000 |
| 1991/10/02 | 1,000 | 1,010 | 995 | 999 | 990,000 |
| 1991/10/01 | 1,000 | 1,020 | 998 | 998 | 1,388,000 |
| 1991/09/30 | 1,020 | 1,040 | 1,000 | 1,000 | 387,000 |
| 1991/09/27 | 1,040 | 1,050 | 1,030 | 1,040 | 1,682,000 |
| 1991/09/26 | 1,040 | 1,060 | 1,030 | 1,050 | 1,357,000 |
| 1991/09/25 | 1,030 | 1,040 | 1,020 | 1,040 | 606,000 |
| 1991/09/24 | 1,020 | 1,030 | 1,000 | 1,010 | 307,000 |
| 1991/09/20 | 1,020 | 1,040 | 1,010 | 1,020 | 468,000 |
| 1991/09/19 | 1,030 | 1,050 | 1,020 | 1,020 | 888,000 |
| 1991/09/18 | 1,010 | 1,050 | 1,010 | 1,020 | 1,785,000 |
| 1991/09/17 | 1,000 | 1,020 | 999 | 1,010 | 1,198,000 |
| 1991/09/13 | 924 | 990 | 924 | 989 | 3,050,000 |
| 1991/09/12 | 930 | 935 | 921 | 922 | 303,000 |
| 1991/09/11 | 922 | 931 | 920 | 920 | 298,000 |
| 1991/09/10 | 940 | 940 | 931 | 932 | 384,000 |
| 1991/09/09 | 955 | 958 | 938 | 938 | 271,000 |
| 1991/09/06 | 938 | 958 | 937 | 945 | 444,000 |
| 1991/09/05 | 953 | 959 | 933 | 933 | 312,000 |
| 1991/09/04 | 961 | 961 | 932 | 949 | 282,000 |
| 1991/09/03 | 980 | 980 | 960 | 965 | 246,000 |
| 1991/09/02 | 940 | 969 | 930 | 965 | 412,000 |
| 1991/08/30 | 945 | 949 | 940 | 949 | 303,000 |
| 1991/08/29 | 925 | 940 | 925 | 940 | 196,000 |
| 1991/08/28 | 929 | 930 | 905 | 915 | 347,000 |
| 1991/08/27 | 924 | 930 | 908 | 919 | 280,000 |
| 1991/08/26 | 925 | 934 | 907 | 925 | 1,482,000 |
| 1991/08/23 | 945 | 948 | 935 | 935 | 372,000 |
| 1991/08/22 | 958 | 960 | 941 | 942 | 541,000 |
| 1991/08/21 | 920 | 962 | 915 | 938 | 426,000 |
| 1991/08/20 | 910 | 919 | 875 | 910 | 821,000 |
| 1991/08/19 | 970 | 970 | 900 | 900 | 1,438,000 |
| 1991/08/16 | 993 | 1,010 | 980 | 980 | 697,000 |
| 1991/08/15 | 1,000 | 1,020 | 998 | 1,000 | 389,000 |
| 1991/08/14 | 994 | 1,010 | 994 | 1,010 | 361,000 |
| 1991/08/13 | 995 | 1,000 | 990 | 993 | 326,000 |
| 1991/08/12 | 1,010 | 1,020 | 990 | 1,000 | 468,000 |
| 1991/08/09 | 1,020 | 1,030 | 1,010 | 1,010 | 280,000 |
| 1991/08/08 | 1,040 | 1,040 | 1,020 | 1,020 | 301,000 |
| 1991/08/07 | 1,040 | 1,050 | 1,020 | 1,040 | 439,000 |
| 1991/08/06 | 1,020 | 1,030 | 1,020 | 1,020 | 770,000 |
| 1991/08/05 | 1,060 | 1,070 | 1,040 | 1,040 | 319,000 |
| 1991/08/02 | 1,050 | 1,070 | 1,040 | 1,070 | 352,000 |
| 1991/08/01 | 1,060 | 1,070 | 1,040 | 1,060 | 875,000 |
| 1991/07/31 | 1,070 | 1,080 | 1,050 | 1,070 | 855,000 |
| 1991/07/30 | 1,060 | 1,070 | 1,050 | 1,070 | 506,000 |
| 1991/07/29 | 1,070 | 1,070 | 1,050 | 1,050 | 261,000 |
| 1991/07/26 | 1,060 | 1,070 | 1,040 | 1,070 | 1,462,000 |
| 1991/07/25 | 1,090 | 1,090 | 1,060 | 1,080 | 737,000 |
| 1991/07/24 | 1,080 | 1,100 | 1,070 | 1,080 | 919,000 |
| 1991/07/23 | 1,060 | 1,090 | 1,060 | 1,070 | 720,000 |
| 1991/07/22 | 1,080 | 1,090 | 1,070 | 1,070 | 794,000 |
| 1991/07/19 | 1,090 | 1,110 | 1,080 | 1,090 | 1,325,000 |
| 1991/07/18 | 1,080 | 1,090 | 1,050 | 1,080 | 1,406,000 |
| 1991/07/17 | 1,070 | 1,090 | 1,070 | 1,080 | 1,291,000 |
| 1991/07/16 | 1,120 | 1,120 | 1,090 | 1,090 | 1,951,000 |
| 1991/07/15 | 1,130 | 1,130 | 1,100 | 1,120 | 3,102,000 |
| 1991/07/12 | 1,080 | 1,120 | 1,080 | 1,110 | 5,938,000 |
| 1991/07/11 | 1,070 | 1,090 | 1,070 | 1,070 | 4,799,000 |
| 1991/07/10 | 1,020 | 1,070 | 1,020 | 1,050 | 2,762,000 |
| 1991/07/09 | 1,020 | 1,020 | 975 | 1,000 | 1,953,000 |
| 1991/07/08 | 1,020 | 1,030 | 1,000 | 1,020 | 1,374,000 |
| 1991/07/05 | 1,040 | 1,050 | 1,020 | 1,030 | 969,000 |
| 1991/07/04 | 1,020 | 1,040 | 995 | 1,040 | 1,790,000 |
| 1991/07/03 | 1,050 | 1,050 | 1,020 | 1,020 | 1,629,000 |
| 1991/07/02 | 1,050 | 1,070 | 1,040 | 1,060 | 2,761,000 |
| 1991/07/01 | 1,040 | 1,060 | 1,030 | 1,050 | 983,000 |
| 1991/06/28 | 1,040 | 1,050 | 1,020 | 1,020 | 726,000 |
| 1991/06/27 | 1,030 | 1,050 | 1,030 | 1,040 | 785,000 |
| 1991/06/26 | 1,050 | 1,060 | 1,040 | 1,050 | 1,011,000 |
| 1991/06/25 | 1,010 | 1,050 | 1,010 | 1,050 | 838,000 |
| 1991/06/24 | 1,030 | 1,040 | 1,010 | 1,030 | 798,000 |
| 1991/06/21 | 1,030 | 1,050 | 1,020 | 1,030 | 724,000 |
| 1991/06/20 | 1,050 | 1,050 | 1,020 | 1,030 | 645,000 |
| 1991/06/19 | 1,030 | 1,060 | 1,010 | 1,050 | 1,164,000 |
| 1991/06/18 | 1,060 | 1,070 | 1,040 | 1,060 | 629,000 |
| 1991/06/17 | 1,080 | 1,080 | 1,050 | 1,060 | 1,232,000 |
| 1991/06/14 | 1,080 | 1,090 | 1,060 | 1,070 | 7,518,000 |
| 1991/06/13 | 1,030 | 1,070 | 1,030 | 1,070 | 3,924,000 |
| 1991/06/12 | 1,050 | 1,050 | 1,030 | 1,030 | 1,516,000 |
| 1991/06/11 | 995 | 1,020 | 995 | 1,020 | 602,000 |
| 1991/06/10 | 1,010 | 1,010 | 991 | 998 | 747,000 |
| 1991/06/07 | 1,020 | 1,030 | 1,000 | 1,010 | 606,000 |
| 1991/06/06 | 1,020 | 1,020 | 1,000 | 1,010 | 714,000 |
| 1991/06/05 | 1,040 | 1,040 | 1,020 | 1,020 | 481,000 |
| 1991/06/04 | 1,040 | 1,050 | 1,030 | 1,050 | 1,121,000 |
| 1991/06/03 | 1,040 | 1,060 | 1,030 | 1,050 | 2,350,000 |
| 1991/05/31 | 1,020 | 1,040 | 1,010 | 1,030 | 843,000 |
| 1991/05/30 | 1,020 | 1,020 | 1,000 | 1,000 | 408,000 |
| 1991/05/29 | 1,000 | 1,010 | 992 | 1,010 | 712,000 |
| 1991/05/28 | 1,000 | 1,000 | 985 | 990 | 201,000 |
| 1991/05/27 | 1,010 | 1,010 | 990 | 1,000 | 662,000 |
| 1991/05/24 | 1,020 | 1,020 | 1,000 | 1,010 | 734,000 |
| 1991/05/23 | 1,020 | 1,030 | 1,010 | 1,020 | 531,000 |
| 1991/05/22 | 1,020 | 1,030 | 1,000 | 1,000 | 1,150,000 |
| 1991/05/21 | 1,010 | 1,020 | 1,000 | 1,020 | 1,399,000 |
| 1991/05/20 | 1,010 | 1,010 | 999 | 1,000 | 647,000 |
| 1991/05/17 | 1,020 | 1,030 | 998 | 1,000 | 1,314,000 |
| 1991/05/16 | 1,030 | 1,040 | 1,010 | 1,010 | 1,814,000 |
| 1991/05/15 | 1,050 | 1,060 | 1,030 | 1,040 | 1,771,000 |
| 1991/05/14 | 1,060 | 1,080 | 1,050 | 1,060 | 3,421,000 |
| 1991/05/13 | 1,040 | 1,060 | 1,030 | 1,060 | 1,107,000 |
| 1991/05/10 | 1,060 | 1,060 | 1,030 | 1,040 | 1,142,000 |
| 1991/05/09 | 1,030 | 1,060 | 1,030 | 1,060 | 986,000 |
| 1991/05/08 | 1,060 | 1,060 | 1,040 | 1,050 | 1,090,000 |
| 1991/05/07 | 1,060 | 1,060 | 1,040 | 1,050 | 636,000 |
| 1991/05/02 | 1,060 | 1,070 | 1,040 | 1,050 | 1,970,000 |
| 1991/05/01 | 1,060 | 1,070 | 1,040 | 1,060 | 2,795,000 |
| 1991/04/30 | 1,040 | 1,060 | 1,020 | 1,060 | 1,529,000 |
| 1991/04/26 | 1,040 | 1,040 | 1,020 | 1,020 | 1,200,000 |
| 1991/04/25 | 1,060 | 1,070 | 1,030 | 1,050 | 2,953,000 |
| 1991/04/24 | 1,060 | 1,070 | 1,030 | 1,070 | 6,627,000 |
| 1991/04/23 | 1,020 | 1,060 | 1,010 | 1,040 | 3,769,000 |
| 1991/04/22 | 1,020 | 1,040 | 1,020 | 1,020 | 1,180,000 |
| 1991/04/19 | 1,050 | 1,060 | 1,010 | 1,030 | 2,497,000 |
| 1991/04/18 | 1,040 | 1,070 | 1,040 | 1,050 | 5,945,000 |
| 1991/04/17 | 1,020 | 1,030 | 1,000 | 1,020 | 1,230,000 |
| 1991/04/16 | 1,020 | 1,030 | 1,000 | 1,010 | 2,222,000 |
| 1991/04/15 | 1,000 | 1,020 | 1,000 | 1,020 | 1,879,000 |
| 1991/04/12 | 995 | 1,010 | 990 | 1,000 | 1,136,000 |
| 1991/04/11 | 977 | 988 | 972 | 988 | 558,000 |
| 1991/04/10 | 998 | 998 | 985 | 985 | 369,000 |
| 1991/04/09 | 999 | 1,010 | 980 | 1,000 | 1,245,000 |
| 1991/04/08 | 999 | 1,020 | 996 | 997 | 1,335,000 |
| 1991/04/05 | 1,000 | 1,010 | 990 | 998 | 944,000 |
| 1991/04/04 | 990 | 1,010 | 990 | 998 | 1,218,000 |
| 1991/04/03 | 975 | 995 | 970 | 990 | 882,000 |
| 1991/04/02 | 938 | 965 | 938 | 965 | 284,000 |
| 1991/04/01 | 940 | 955 | 936 | 940 | 381,000 |
| 1991/03/29 | 944 | 954 | 936 | 942 | 459,000 |
| 1991/03/28 | 932 | 952 | 920 | 934 | 1,036,000 |
| 1991/03/27 | 954 | 959 | 936 | 942 | 494,000 |
| 1991/03/26 | 955 | 956 | 945 | 950 | 600,000 |
| 1991/03/25 | 943 | 952 | 940 | 950 | 724,000 |
| 1991/03/22 | 955 | 964 | 943 | 943 | 602,000 |
| 1991/03/20 | 970 | 976 | 951 | 951 | 769,000 |
| 1991/03/19 | 977 | 989 | 976 | 976 | 685,000 |
| 1991/03/18 | 981 | 990 | 976 | 982 | 534,000 |
| 1991/03/15 | 968 | 984 | 968 | 972 | 581,000 |
| 1991/03/14 | 970 | 978 | 960 | 978 | 291,000 |
| 1991/03/13 | 972 | 978 | 968 | 978 | 493,000 |
| 1991/03/12 | 970 | 985 | 970 | 978 | 461,000 |
| 1991/03/11 | 994 | 1,000 | 980 | 980 | 363,000 |
| 1991/03/08 | 1,010 | 1,010 | 980 | 994 | 1,669,000 |
| 1991/03/07 | 1,000 | 1,010 | 981 | 995 | 937,000 |
| 1991/03/06 | 1,000 | 1,010 | 985 | 1,000 | 3,086,000 |
| 1991/03/05 | 990 | 998 | 960 | 970 | 828,000 |
| 1991/03/04 | 962 | 989 | 961 | 989 | 710,000 |
| 1991/03/01 | 1,000 | 1,000 | 952 | 952 | 866,000 |
| 1991/02/28 | 1,000 | 1,010 | 983 | 1,000 | 1,349,000 |
| 1991/02/27 | 990 | 1,030 | 985 | 998 | 5,542,000 |
| 1991/02/26 | 995 | 1,040 | 981 | 1,000 | 11,931,000 |
| 1991/02/25 | 955 | 978 | 951 | 977 | 1,254,000 |
| 1991/02/22 | 984 | 984 | 952 | 960 | 1,089,000 |
| 1991/02/21 | 947 | 985 | 935 | 975 | 3,400,000 |
| 1991/02/20 | 926 | 950 | 926 | 947 | 772,000 |
| 1991/02/19 | 939 | 945 | 922 | 926 | 1,630,000 |
| 1991/02/18 | 912 | 940 | 910 | 930 | 1,501,000 |
| 1991/02/15 | 875 | 899 | 864 | 895 | 1,505,000 |
| 1991/02/14 | 902 | 912 | 874 | 874 | 1,197,000 |
| 1991/02/13 | 882 | 900 | 882 | 882 | 659,000 |
| 1991/02/12 | 878 | 900 | 878 | 885 | 746,000 |
| 1991/02/08 | 852 | 870 | 845 | 870 | 618,000 |
| 1991/02/07 | 846 | 850 | 836 | 850 | 246,000 |
| 1991/02/06 | 850 | 865 | 835 | 835 | 601,000 |
| 1991/02/05 | 828 | 847 | 828 | 840 | 374,000 |
| 1991/02/04 | 830 | 830 | 802 | 825 | 76,000 |
| 1991/02/01 | 810 | 824 | 796 | 824 | 238,000 |
| 1991/01/31 | 821 | 830 | 810 | 810 | 542,000 |
| 1991/01/30 | 800 | 820 | 800 | 811 | 578,000 |
| 1991/01/29 | 805 | 815 | 795 | 800 | 131,000 |
| 1991/01/28 | 805 | 805 | 795 | 800 | 119,000 |
| 1991/01/25 | 810 | 812 | 795 | 795 | 468,000 |
| 1991/01/24 | 810 | 810 | 803 | 810 | 543,000 |
| 1991/01/23 | 819 | 820 | 803 | 803 | 218,000 |
| 1991/01/22 | 847 | 848 | 820 | 830 | 320,000 |
| 1991/01/21 | 837 | 850 | 830 | 848 | 293,000 |
| 1991/01/18 | 850 | 850 | 818 | 840 | 587,000 |
| 1991/01/17 | 790 | 833 | 770 | 833 | 581,000 |
| 1991/01/16 | 784 | 800 | 784 | 790 | 208,000 |
| 1991/01/14 | 802 | 815 | 800 | 814 | 194,000 |
| 1991/01/11 | 810 | 810 | 792 | 802 | 434,000 |
| 1991/01/10 | 790 | 810 | 790 | 809 | 536,000 |
| 1991/01/09 | 801 | 819 | 800 | 800 | 409,000 |
| 1991/01/08 | 820 | 820 | 801 | 809 | 367,000 |
| 1991/01/07 | 826 | 841 | 826 | 827 | 274,000 |
| 1991/01/04 | 836 | 850 | 835 | 841 | 464,000 |