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
1993/12/30 807 820 805 820 204,000
1993/12/29 816 825 800 817 318,000
1993/12/28 800 816 800 816 239,000
1993/12/27 792 800 785 793 295,000
1993/12/24 844 844 807 821 265,000
1993/12/22 830 835 821 834 321,000
1993/12/21 830 843 816 820 418,000
1993/12/20 846 847 817 830 570,000
1993/12/17 840 850 835 849 708,000
1993/12/16 844 849 832 840 1,328,000
1993/12/15 800 826 795 824 1,050,000
1993/12/14 801 804 792 792 701,000
1993/12/13 790 810 787 792 1,258,000
1993/12/10 767 800 760 786 2,030,000
1993/12/09 781 787 764 767 1,389,000
1993/12/08 786 786 770 772 567,000
1993/12/07 804 805 785 794 297,000
1993/12/06 795 795 782 794 410,000
1993/12/03 810 817 794 805 463,000
1993/12/02 810 836 807 807 448,000
1993/12/01 790 813 783 803 657,000
1993/11/30 786 793 772 790 374,000
1993/11/29 805 805 780 786 647,000
1993/11/26 823 823 795 795 355,000
1993/11/25 805 825 800 820 362,000
1993/11/24 805 810 798 800 515,000
1993/11/22 825 827 804 804 672,000
1993/11/19 833 840 822 823 722,000
1993/11/18 832 842 830 830 346,000
1993/11/17 851 852 835 840 625,000
1993/11/16 844 860 842 852 284,000
1993/11/15 870 870 850 855 416,000
1993/11/12 854 866 850 860 1,246,000
1993/11/11 850 860 848 854 660,000
1993/11/10 868 870 843 844 1,577,000
1993/11/09 900 904 880 890 767,000
1993/11/08 902 912 895 899 341,000
1993/11/05 910 911 901 907 561,000
1993/11/04 920 923 908 910 615,000
1993/11/02 935 937 921 923 721,000
1993/11/01 950 950 930 935 760,000
1993/10/29 949 956 940 955 594,000
1993/10/28 945 950 932 939 406,000
1993/10/27 949 955 940 945 389,000
1993/10/26 960 970 950 950 296,000
1993/10/25 963 970 956 960 309,000
1993/10/22 964 975 957 959 421,000
1993/10/21 961 961 956 960 214,000
1993/10/20 962 962 959 961 260,000
1993/10/19 965 965 957 962 361,000
1993/10/18 963 965 961 965 507,000
1993/10/15 960 975 960 963 563,000
1993/10/14 958 972 958 963 396,000
1993/10/13 960 965 953 958 174,000
1993/10/12 967 967 952 952 212,000
1993/10/08 951 957 943 950 846,000
1993/10/07 963 963 946 949 657,000
1993/10/06 975 975 964 965 496,000
1993/10/05 970 970 965 968 157,000
1993/10/04 964 970 957 960 289,000
1993/10/01 960 968 952 954 200,000
1993/09/30 959 959 949 949 316,000
1993/09/29 960 962 950 959 301,000
1993/09/28 970 970 960 965 133,000
1993/09/27 971 973 955 960 172,000
1993/09/24 971 978 970 970 404,000
1993/09/22 961 968 956 967 440,000
1993/09/21 980 980 970 970 668,000
1993/09/20 976 984 970 970 300,000
1993/09/17 995 996 974 975 878,000
1993/09/16 1,000 1,010 992 998 828,000
1993/09/14 1,010 1,020 1,000 1,010 375,000
1993/09/13 1,020 1,030 1,010 1,020 538,000
1993/09/10 1,010 1,030 1,010 1,030 1,288,000
1993/09/09 1,010 1,030 1,010 1,010 599,000
1993/09/08 1,010 1,030 1,010 1,020 396,000
1993/09/07 1,020 1,030 1,020 1,030 281,000
1993/09/06 1,030 1,040 1,020 1,030 678,000
1993/09/03 1,020 1,040 1,020 1,030 1,073,000
1993/09/02 1,020 1,030 1,010 1,020 259,000
1993/09/01 1,010 1,030 1,010 1,010 589,000
1993/08/31 1,010 1,030 1,010 1,030 824,000
1993/08/30 1,010 1,020 1,010 1,010 314,000
1993/08/27 996 1,040 996 1,030 3,012,000
1993/08/26 988 992 987 991 526,000
1993/08/25 988 989 986 986 526,000
1993/08/24 993 995 990 991 267,000
1993/08/23 993 995 991 995 310,000
1993/08/20 1,000 1,000 993 993 698,000
1993/08/19 999 1,010 995 998 495,000
1993/08/18 1,000 1,010 998 999 491,000
1993/08/17 1,010 1,010 1,000 1,010 378,000
1993/08/16 999 1,010 995 1,010 608,000
1993/08/13 1,000 1,000 995 1,000 755,000
1993/08/12 998 1,000 996 1,000 914,000
1993/08/11 983 991 977 990 402,000
1993/08/10 985 985 973 976 654,000
1993/08/09 960 974 960 968 532,000
1993/08/06 965 970 962 966 296,000
1993/08/05 975 977 965 972 527,000
1993/08/04 972 979 965 976 758,000
1993/08/03 970 975 968 972 506,000
1993/08/02 979 979 965 973 236,000
1993/07/30 970 984 963 980 948,000
1993/07/29 977 979 962 970 1,469,000
1993/07/28 985 990 977 982 809,000
1993/07/27 980 990 980 985 763,000
1993/07/26 976 980 973 980 454,000
1993/07/23 978 980 970 976 614,000
1993/07/22 987 992 978 981 1,252,000
1993/07/21 977 981 976 977 639,000
1993/07/20 977 980 976 977 799,000
1993/07/19 982 982 972 977 531,000
1993/07/16 975 978 967 969 976,000
1993/07/15 980 984 972 977 1,338,000
1993/07/14 977 984 970 984 1,279,000
1993/07/13 948 970 948 967 1,484,000
1993/07/12 948 958 946 948 1,049,000
1993/07/09 942 946 938 938 2,077,000
1993/07/08 941 945 934 945 786,000
1993/07/07 955 959 948 949 1,325,000
1993/07/06 955 969 955 961 658,000
1993/07/05 968 970 959 965 516,000
1993/07/02 980 980 962 968 1,168,000
1993/07/01 971 979 955 970 3,965,000
1993/06/30 1,000 1,010 951 960 3,776,000
1993/06/29 1,020 1,030 1,000 1,000 2,443,000
1993/06/28 1,030 1,050 1,030 1,030 565,000
1993/06/25 1,050 1,050 1,040 1,050 503,000
1993/06/24 1,030 1,040 1,030 1,030 600,000
1993/06/23 1,040 1,050 1,040 1,040 261,000
1993/06/22 1,050 1,060 1,040 1,050 610,000
1993/06/21 1,050 1,060 1,030 1,060 618,000
1993/06/18 1,050 1,070 1,040 1,050 803,000
1993/06/17 1,060 1,070 1,040 1,050 594,000
1993/06/16 1,050 1,070 1,040 1,060 1,520,000
1993/06/15 1,080 1,080 1,050 1,050 1,160,000
1993/06/14 1,080 1,090 1,070 1,080 669,000
1993/06/11 1,080 1,090 1,070 1,070 1,841,000
1993/06/10 1,090 1,090 1,070 1,070 1,000,000
1993/06/08 1,110 1,110 1,090 1,090 609,000
1993/06/07 1,100 1,110 1,090 1,090 291,000
1993/06/04 1,100 1,110 1,090 1,100 606,000
1993/06/03 1,090 1,110 1,080 1,100 1,278,000
1993/06/02 1,070 1,090 1,070 1,080 455,000
1993/06/01 1,090 1,090 1,070 1,070 581,000
1993/05/31 1,090 1,090 1,080 1,090 569,000
1993/05/28 1,110 1,110 1,080 1,090 555,000
1993/05/27 1,120 1,130 1,100 1,110 579,000
1993/05/26 1,110 1,120 1,100 1,120 556,000
1993/05/25 1,110 1,120 1,110 1,120 933,000
1993/05/24 1,100 1,110 1,090 1,090 619,000
1993/05/21 1,080 1,110 1,080 1,100 479,000
1993/05/20 1,090 1,110 1,080 1,090 674,000
1993/05/19 1,090 1,100 1,080 1,080 695,000
1993/05/18 1,080 1,090 1,070 1,090 984,000
1993/05/17 1,100 1,100 1,080 1,080 667,000
1993/05/14 1,110 1,120 1,090 1,090 1,652,000
1993/05/13 1,100 1,120 1,090 1,090 675,000
1993/05/12 1,120 1,130 1,100 1,100 1,097,000
1993/05/11 1,140 1,150 1,130 1,140 1,170,000
1993/05/10 1,120 1,130 1,100 1,120 1,065,000
1993/05/07 1,140 1,150 1,130 1,140 889,000
1993/05/06 1,170 1,170 1,150 1,160 1,255,000
1993/04/30 1,130 1,170 1,130 1,170 5,087,000
1993/04/28 1,130 1,140 1,110 1,130 3,794,000
1993/04/27 1,080 1,100 1,080 1,100 1,493,000
1993/04/26 1,070 1,080 1,060 1,060 451,000
1993/04/23 1,070 1,090 1,060 1,080 805,000
1993/04/22 1,060 1,100 1,060 1,080 3,194,000
1993/04/21 1,070 1,080 1,040 1,060 1,584,000
1993/04/20 1,080 1,090 1,040 1,050 1,505,000
1993/04/19 1,100 1,100 1,060 1,090 1,066,000
1993/04/16 1,120 1,130 1,100 1,120 2,690,000
1993/04/15 1,110 1,130 1,100 1,120 2,465,000
1993/04/14 1,100 1,130 1,090 1,100 4,212,000
1993/04/13 1,070 1,100 1,060 1,100 2,235,000
1993/04/12 1,050 1,070 1,050 1,070 825,000
1993/04/09 1,070 1,080 1,050 1,070 1,875,000
1993/04/08 1,080 1,090 1,060 1,080 3,458,000
1993/04/07 1,010 1,070 1,000 1,050 2,751,000
1993/04/06 1,020 1,020 998 1,010 1,281,000
1993/04/05 995 1,040 995 1,040 1,273,000
1993/04/02 1,040 1,040 992 992 1,237,000
1993/04/01 1,010 1,040 998 1,020 1,060,000
1993/03/31 1,030 1,030 1,010 1,030 1,226,000
1993/03/30 1,060 1,060 1,030 1,050 1,428,000
1993/03/29 1,020 1,070 1,010 1,060 3,962,000
1993/03/26 979 1,030 979 1,030 3,190,000
1993/03/25 965 981 965 973 1,012,000
1993/03/24 958 966 958 960 698,000
1993/03/23 980 980 956 957 1,098,000
1993/03/22 980 983 972 980 979,000
1993/03/19 980 980 961 977 647,000
1993/03/18 973 990 973 981 1,231,000
1993/03/17 978 979 970 973 754,000
1993/03/16 992 992 971 979 1,181,000
1993/03/15 980 989 976 987 1,595,000
1993/03/12 963 978 963 975 2,005,000
1993/03/11 972 983 960 963 2,094,000
1993/03/10 953 975 952 968 1,605,000
1993/03/09 945 959 945 950 1,091,000
1993/03/08 933 950 931 942 648,000
1993/03/05 932 934 930 933 246,000
1993/03/04 931 934 928 928 272,000
1993/03/03 935 940 930 932 626,000
1993/03/02 930 940 930 931 675,000
1993/03/01 932 933 925 933 428,000
1993/02/26 920 927 920 925 252,000
1993/02/25 927 928 919 919 404,000
1993/02/24 930 934 923 924 654,000
1993/02/23 923 932 922 930 702,000
1993/02/22 935 935 925 933 589,000
1993/02/19 938 944 933 940 196,000
1993/02/18 940 946 939 939 388,000
1993/02/17 940 940 930 939 2,928,000
1993/02/16 951 951 941 941 637,000
1993/02/15 952 952 941 947 384,000
1993/02/12 955 955 942 954 1,190,000
1993/02/10 955 955 946 950 783,000
1993/02/09 960 968 955 956 4,314,000
1993/02/08 960 962 956 956 1,438,000
1993/02/05 949 958 946 952 1,451,000
1993/02/04 952 954 940 944 734,000
1993/02/03 957 957 946 949 1,262,000
1993/02/02 959 960 953 954 1,688,000
1993/02/01 953 956 950 955 1,442,000
1993/01/29 949 960 947 955 4,208,000
1993/01/28 935 948 935 945 1,463,000
1993/01/27 935 937 931 933 1,110,000
1993/01/26 932 937 925 933 987,000
1993/01/25 937 937 927 934 654,000
1993/01/22 945 946 936 937 1,294,000
1993/01/21 938 944 934 940 1,710,000
1993/01/20 937 939 930 933 990,000
1993/01/19 930 938 929 935 862,000
1993/01/18 925 933 922 930 552,000
1993/01/14 923 925 920 922 234,000
1993/01/13 934 934 923 928 828,000
1993/01/12 924 933 924 930 806,000
1993/01/11 934 934 926 926 531,000
1993/01/08 927 935 927 929 978,000
1993/01/07 930 943 930 935 3,599,000
1993/01/06 929 931 923 929 742,000
1993/01/05 930 932 922 928 1,070,000
1993/01/04 925 925 920 925 167,000

このページの先頭へ