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 |
|---|---|---|---|---|---|
| 1996/12/30 | 835 | 835 | 800 | 830 | 154,000 |
| 1996/12/27 | 829 | 830 | 817 | 825 | 350,000 |
| 1996/12/26 | 825 | 830 | 805 | 830 | 302,000 |
| 1996/12/25 | 817 | 845 | 817 | 845 | 177,000 |
| 1996/12/24 | 850 | 850 | 809 | 815 | 696,000 |
| 1996/12/20 | 865 | 868 | 852 | 852 | 395,000 |
| 1996/12/19 | 865 | 877 | 860 | 860 | 225,000 |
| 1996/12/18 | 885 | 885 | 868 | 868 | 175,000 |
| 1996/12/17 | 875 | 888 | 872 | 886 | 196,000 |
| 1996/12/16 | 875 | 876 | 865 | 876 | 104,000 |
| 1996/12/13 | 878 | 878 | 860 | 875 | 1,831,000 |
| 1996/12/12 | 855 | 880 | 855 | 880 | 199,000 |
| 1996/12/11 | 860 | 867 | 850 | 860 | 305,000 |
| 1996/12/10 | 881 | 884 | 876 | 880 | 149,000 |
| 1996/12/09 | 886 | 886 | 865 | 871 | 220,000 |
| 1996/12/06 | 895 | 895 | 859 | 866 | 702,000 |
| 1996/12/05 | 886 | 895 | 885 | 895 | 791,000 |
| 1996/12/04 | 884 | 888 | 879 | 886 | 628,000 |
| 1996/12/03 | 877 | 887 | 873 | 884 | 245,000 |
| 1996/12/02 | 895 | 898 | 875 | 878 | 205,000 |
| 1996/11/29 | 895 | 897 | 888 | 888 | 145,000 |
| 1996/11/28 | 896 | 896 | 888 | 889 | 231,000 |
| 1996/11/27 | 901 | 901 | 885 | 897 | 766,000 |
| 1996/11/26 | 899 | 900 | 891 | 899 | 295,000 |
| 1996/11/25 | 902 | 902 | 893 | 893 | 110,000 |
| 1996/11/22 | 900 | 904 | 888 | 902 | 119,000 |
| 1996/11/21 | 904 | 908 | 900 | 903 | 434,000 |
| 1996/11/20 | 904 | 905 | 894 | 904 | 314,000 |
| 1996/11/19 | 895 | 904 | 892 | 904 | 309,000 |
| 1996/11/18 | 896 | 896 | 888 | 893 | 100,000 |
| 1996/11/15 | 900 | 904 | 896 | 896 | 335,000 |
| 1996/11/14 | 900 | 900 | 892 | 892 | 220,000 |
| 1996/11/13 | 901 | 903 | 894 | 898 | 384,000 |
| 1996/11/12 | 897 | 900 | 897 | 900 | 405,000 |
| 1996/11/11 | 897 | 899 | 887 | 897 | 344,000 |
| 1996/11/08 | 885 | 898 | 880 | 898 | 546,000 |
| 1996/11/07 | 900 | 900 | 876 | 887 | 366,000 |
| 1996/11/06 | 880 | 893 | 875 | 893 | 334,000 |
| 1996/11/05 | 877 | 877 | 865 | 875 | 314,000 |
| 1996/11/01 | 867 | 884 | 864 | 884 | 401,000 |
| 1996/10/31 | 878 | 879 | 860 | 865 | 410,000 |
| 1996/10/30 | 881 | 882 | 860 | 880 | 148,000 |
| 1996/10/29 | 880 | 885 | 877 | 880 | 259,000 |
| 1996/10/28 | 871 | 883 | 871 | 881 | 315,000 |
| 1996/10/25 | 878 | 880 | 864 | 880 | 240,000 |
| 1996/10/24 | 878 | 880 | 871 | 879 | 98,000 |
| 1996/10/23 | 885 | 885 | 861 | 880 | 638,000 |
| 1996/10/22 | 888 | 888 | 869 | 885 | 697,000 |
| 1996/10/21 | 899 | 904 | 892 | 894 | 1,367,000 |
| 1996/10/18 | 898 | 899 | 896 | 898 | 1,179,000 |
| 1996/10/17 | 897 | 898 | 896 | 898 | 1,306,000 |
| 1996/10/16 | 897 | 897 | 896 | 897 | 1,155,000 |
| 1996/10/15 | 895 | 897 | 894 | 897 | 728,000 |
| 1996/10/14 | 894 | 895 | 894 | 895 | 155,000 |
| 1996/10/11 | 896 | 896 | 893 | 895 | 431,000 |
| 1996/10/09 | 895 | 896 | 893 | 896 | 324,000 |
| 1996/10/08 | 893 | 898 | 892 | 898 | 536,000 |
| 1996/10/07 | 898 | 899 | 893 | 897 | 343,000 |
| 1996/10/04 | 895 | 899 | 894 | 898 | 325,000 |
| 1996/10/03 | 899 | 904 | 893 | 899 | 1,302,000 |
| 1996/10/02 | 894 | 897 | 892 | 897 | 387,000 |
| 1996/10/01 | 888 | 895 | 888 | 892 | 232,000 |
| 1996/09/30 | 897 | 898 | 890 | 898 | 183,000 |
| 1996/09/27 | 896 | 897 | 893 | 897 | 281,000 |
| 1996/09/26 | 895 | 897 | 891 | 897 | 445,000 |
| 1996/09/25 | 894 | 894 | 888 | 894 | 173,000 |
| 1996/09/24 | 891 | 897 | 890 | 894 | 351,000 |
| 1996/09/20 | 898 | 898 | 891 | 891 | 459,000 |
| 1996/09/19 | 890 | 895 | 886 | 895 | 359,000 |
| 1996/09/18 | 900 | 900 | 890 | 893 | 719,000 |
| 1996/09/17 | 885 | 893 | 885 | 893 | 910,000 |
| 1996/09/13 | 866 | 879 | 865 | 879 | 1,689,000 |
| 1996/09/12 | 870 | 870 | 865 | 866 | 230,000 |
| 1996/09/11 | 865 | 870 | 864 | 870 | 287,000 |
| 1996/09/10 | 870 | 870 | 864 | 868 | 375,000 |
| 1996/09/09 | 868 | 873 | 863 | 864 | 844,000 |
| 1996/09/06 | 866 | 869 | 861 | 861 | 345,000 |
| 1996/09/05 | 864 | 873 | 864 | 872 | 196,000 |
| 1996/09/04 | 864 | 869 | 861 | 865 | 213,000 |
| 1996/09/03 | 865 | 873 | 863 | 871 | 292,000 |
| 1996/09/02 | 870 | 871 | 864 | 865 | 171,000 |
| 1996/08/30 | 870 | 874 | 862 | 873 | 826,000 |
| 1996/08/29 | 871 | 877 | 870 | 873 | 317,000 |
| 1996/08/28 | 872 | 875 | 869 | 869 | 111,000 |
| 1996/08/27 | 869 | 878 | 869 | 875 | 325,000 |
| 1996/08/26 | 878 | 878 | 868 | 868 | 136,000 |
| 1996/08/23 | 879 | 880 | 875 | 878 | 193,000 |
| 1996/08/22 | 873 | 879 | 868 | 879 | 309,000 |
| 1996/08/21 | 869 | 876 | 863 | 868 | 481,000 |
| 1996/08/20 | 873 | 874 | 861 | 863 | 438,000 |
| 1996/08/19 | 873 | 875 | 873 | 873 | 275,000 |
| 1996/08/16 | 874 | 876 | 872 | 875 | 144,000 |
| 1996/08/15 | 878 | 880 | 876 | 877 | 176,000 |
| 1996/08/14 | 875 | 878 | 875 | 878 | 205,000 |
| 1996/08/13 | 868 | 878 | 867 | 877 | 241,000 |
| 1996/08/12 | 867 | 870 | 860 | 867 | 277,000 |
| 1996/08/09 | 883 | 883 | 867 | 867 | 691,000 |
| 1996/08/08 | 871 | 883 | 871 | 883 | 175,000 |
| 1996/08/07 | 875 | 880 | 866 | 866 | 180,000 |
| 1996/08/06 | 888 | 888 | 875 | 885 | 165,000 |
| 1996/08/05 | 888 | 896 | 887 | 895 | 352,000 |
| 1996/08/02 | 885 | 887 | 880 | 887 | 163,000 |
| 1996/08/01 | 875 | 890 | 875 | 878 | 463,000 |
| 1996/07/31 | 883 | 883 | 860 | 870 | 339,000 |
| 1996/07/30 | 861 | 884 | 861 | 883 | 166,000 |
| 1996/07/29 | 889 | 889 | 876 | 876 | 296,000 |
| 1996/07/26 | 869 | 879 | 862 | 879 | 274,000 |
| 1996/07/25 | 861 | 870 | 853 | 862 | 512,000 |
| 1996/07/24 | 869 | 869 | 851 | 852 | 441,000 |
| 1996/07/23 | 866 | 880 | 864 | 879 | 254,000 |
| 1996/07/22 | 882 | 882 | 863 | 863 | 196,000 |
| 1996/07/19 | 886 | 892 | 877 | 877 | 183,000 |
| 1996/07/18 | 882 | 885 | 879 | 885 | 221,000 |
| 1996/07/17 | 870 | 875 | 862 | 873 | 309,000 |
| 1996/07/16 | 866 | 873 | 860 | 860 | 295,000 |
| 1996/07/15 | 880 | 883 | 870 | 883 | 351,000 |
| 1996/07/12 | 874 | 883 | 871 | 883 | 481,000 |
| 1996/07/11 | 884 | 884 | 877 | 883 | 233,000 |
| 1996/07/10 | 892 | 892 | 880 | 884 | 309,000 |
| 1996/07/09 | 889 | 892 | 886 | 892 | 306,000 |
| 1996/07/08 | 898 | 901 | 888 | 890 | 300,000 |
| 1996/07/05 | 895 | 906 | 895 | 901 | 569,000 |
| 1996/07/04 | 905 | 910 | 902 | 904 | 217,000 |
| 1996/07/03 | 907 | 913 | 903 | 911 | 1,258,000 |
| 1996/07/02 | 905 | 909 | 901 | 907 | 177,000 |
| 1996/07/01 | 912 | 912 | 905 | 905 | 169,000 |
| 1996/06/28 | 913 | 913 | 908 | 913 | 334,000 |
| 1996/06/27 | 911 | 915 | 902 | 903 | 668,000 |
| 1996/06/26 | 910 | 911 | 902 | 910 | 380,000 |
| 1996/06/25 | 911 | 920 | 906 | 911 | 569,000 |
| 1996/06/24 | 926 | 928 | 921 | 921 | 434,000 |
| 1996/06/21 | 926 | 928 | 923 | 927 | 412,000 |
| 1996/06/20 | 915 | 922 | 910 | 922 | 278,000 |
| 1996/06/19 | 925 | 925 | 919 | 923 | 582,000 |
| 1996/06/18 | 924 | 925 | 919 | 925 | 475,000 |
| 1996/06/17 | 921 | 925 | 920 | 921 | 433,000 |
| 1996/06/14 | 929 | 930 | 919 | 924 | 2,300,000 |
| 1996/06/13 | 915 | 919 | 912 | 919 | 366,000 |
| 1996/06/12 | 914 | 919 | 908 | 919 | 730,000 |
| 1996/06/11 | 897 | 914 | 895 | 909 | 687,000 |
| 1996/06/10 | 893 | 899 | 892 | 899 | 308,000 |
| 1996/06/07 | 892 | 895 | 892 | 894 | 335,000 |
| 1996/06/06 | 891 | 892 | 888 | 889 | 267,000 |
| 1996/06/05 | 882 | 891 | 882 | 891 | 244,000 |
| 1996/06/04 | 876 | 881 | 871 | 881 | 389,000 |
| 1996/06/03 | 887 | 887 | 866 | 866 | 397,000 |
| 1996/05/31 | 882 | 891 | 879 | 879 | 262,000 |
| 1996/05/30 | 892 | 893 | 882 | 882 | 333,000 |
| 1996/05/29 | 888 | 893 | 888 | 892 | 274,000 |
| 1996/05/28 | 870 | 879 | 870 | 878 | 368,000 |
| 1996/05/27 | 871 | 873 | 856 | 868 | 490,000 |
| 1996/05/24 | 875 | 878 | 865 | 869 | 663,000 |
| 1996/05/23 | 896 | 900 | 876 | 878 | 188,000 |
| 1996/05/22 | 910 | 910 | 895 | 904 | 226,000 |
| 1996/05/21 | 887 | 904 | 887 | 904 | 230,000 |
| 1996/05/20 | 905 | 914 | 886 | 886 | 396,000 |
| 1996/05/17 | 895 | 899 | 892 | 895 | 930,000 |
| 1996/05/16 | 898 | 907 | 885 | 895 | 579,000 |
| 1996/05/15 | 862 | 898 | 862 | 898 | 603,000 |
| 1996/05/14 | 850 | 854 | 845 | 852 | 212,000 |
| 1996/05/13 | 860 | 868 | 842 | 842 | 323,000 |
| 1996/05/10 | 857 | 861 | 856 | 859 | 1,333,000 |
| 1996/05/09 | 877 | 878 | 857 | 860 | 640,000 |
| 1996/05/08 | 878 | 879 | 873 | 876 | 393,000 |
| 1996/05/07 | 893 | 893 | 877 | 879 | 636,000 |
| 1996/05/02 | 901 | 902 | 891 | 894 | 567,000 |
| 1996/05/01 | 911 | 918 | 901 | 901 | 219,000 |
| 1996/04/30 | 916 | 925 | 910 | 915 | 312,000 |
| 1996/04/26 | 922 | 936 | 919 | 925 | 618,000 |
| 1996/04/25 | 925 | 927 | 910 | 912 | 705,000 |
| 1996/04/24 | 899 | 918 | 899 | 916 | 579,000 |
| 1996/04/23 | 895 | 900 | 892 | 892 | 687,000 |
| 1996/04/22 | 893 | 893 | 881 | 892 | 274,000 |
| 1996/04/19 | 889 | 889 | 871 | 884 | 558,000 |
| 1996/04/18 | 887 | 890 | 885 | 890 | 344,000 |
| 1996/04/17 | 886 | 894 | 884 | 892 | 462,000 |
| 1996/04/16 | 884 | 893 | 883 | 886 | 651,000 |
| 1996/04/15 | 875 | 884 | 873 | 884 | 349,000 |
| 1996/04/12 | 871 | 875 | 867 | 869 | 387,000 |
| 1996/04/11 | 875 | 875 | 868 | 870 | 396,000 |
| 1996/04/10 | 871 | 882 | 871 | 878 | 508,000 |
| 1996/04/09 | 867 | 877 | 861 | 870 | 260,000 |
| 1996/04/08 | 869 | 869 | 849 | 850 | 110,000 |
| 1996/04/05 | 863 | 872 | 854 | 872 | 261,000 |
| 1996/04/04 | 855 | 855 | 841 | 843 | 387,000 |
| 1996/04/03 | 871 | 871 | 841 | 855 | 450,000 |
| 1996/04/02 | 872 | 873 | 862 | 872 | 312,000 |
| 1996/04/01 | 868 | 882 | 868 | 870 | 714,000 |
| 1996/03/29 | 882 | 882 | 873 | 877 | 372,000 |
| 1996/03/28 | 870 | 887 | 870 | 882 | 380,000 |
| 1996/03/27 | 872 | 873 | 851 | 871 | 457,000 |
| 1996/03/26 | 884 | 888 | 872 | 874 | 438,000 |
| 1996/03/25 | 889 | 889 | 880 | 881 | 511,000 |
| 1996/03/22 | 870 | 883 | 865 | 883 | 804,000 |
| 1996/03/21 | 841 | 860 | 838 | 860 | 361,000 |
| 1996/03/19 | 830 | 845 | 830 | 838 | 522,000 |
| 1996/03/18 | 815 | 830 | 811 | 825 | 591,000 |
| 1996/03/15 | 791 | 817 | 791 | 810 | 399,000 |
| 1996/03/14 | 782 | 786 | 781 | 781 | 464,000 |
| 1996/03/13 | 807 | 809 | 780 | 782 | 296,000 |
| 1996/03/12 | 825 | 825 | 800 | 805 | 232,000 |
| 1996/03/11 | 836 | 836 | 820 | 830 | 310,000 |
| 1996/03/08 | 816 | 844 | 816 | 836 | 3,609,000 |
| 1996/03/07 | 831 | 831 | 821 | 824 | 202,000 |
| 1996/03/06 | 840 | 840 | 821 | 831 | 267,000 |
| 1996/03/05 | 839 | 843 | 839 | 842 | 393,000 |
| 1996/03/04 | 847 | 848 | 842 | 843 | 248,000 |
| 1996/03/01 | 823 | 850 | 823 | 847 | 343,000 |
| 1996/02/29 | 823 | 825 | 821 | 823 | 269,000 |
| 1996/02/28 | 822 | 825 | 810 | 818 | 346,000 |
| 1996/02/27 | 825 | 827 | 806 | 812 | 351,000 |
| 1996/02/26 | 830 | 830 | 823 | 828 | 345,000 |
| 1996/02/23 | 844 | 849 | 821 | 821 | 422,000 |
| 1996/02/22 | 850 | 855 | 841 | 844 | 220,000 |
| 1996/02/21 | 858 | 858 | 850 | 850 | 345,000 |
| 1996/02/20 | 859 | 864 | 852 | 861 | 270,000 |
| 1996/02/19 | 855 | 862 | 850 | 859 | 147,000 |
| 1996/02/16 | 860 | 860 | 853 | 858 | 507,000 |
| 1996/02/15 | 855 | 863 | 846 | 855 | 442,000 |
| 1996/02/14 | 851 | 860 | 847 | 860 | 526,000 |
| 1996/02/13 | 860 | 860 | 850 | 851 | 235,000 |
| 1996/02/09 | 870 | 870 | 840 | 842 | 654,000 |
| 1996/02/08 | 852 | 870 | 850 | 860 | 921,000 |
| 1996/02/07 | 864 | 864 | 845 | 852 | 455,000 |
| 1996/02/06 | 847 | 855 | 845 | 854 | 323,000 |
| 1996/02/05 | 844 | 846 | 824 | 827 | 299,000 |
| 1996/02/02 | 865 | 874 | 845 | 846 | 418,000 |
| 1996/02/01 | 877 | 880 | 865 | 875 | 220,000 |
| 1996/01/31 | 881 | 891 | 875 | 880 | 466,000 |
| 1996/01/30 | 858 | 874 | 858 | 874 | 389,000 |
| 1996/01/29 | 862 | 865 | 852 | 858 | 221,000 |
| 1996/01/26 | 855 | 868 | 850 | 865 | 295,000 |
| 1996/01/25 | 855 | 860 | 854 | 860 | 650,000 |
| 1996/01/24 | 845 | 848 | 834 | 840 | 258,000 |
| 1996/01/23 | 841 | 851 | 830 | 830 | 189,000 |
| 1996/01/22 | 858 | 858 | 842 | 846 | 186,000 |
| 1996/01/19 | 840 | 858 | 839 | 858 | 745,000 |
| 1996/01/18 | 845 | 855 | 830 | 830 | 640,000 |
| 1996/01/17 | 845 | 860 | 840 | 859 | 943,000 |
| 1996/01/16 | 811 | 840 | 810 | 840 | 263,000 |
| 1996/01/12 | 820 | 830 | 815 | 826 | 640,000 |
| 1996/01/11 | 792 | 815 | 792 | 805 | 169,000 |
| 1996/01/10 | 803 | 805 | 792 | 800 | 271,000 |
| 1996/01/09 | 813 | 815 | 796 | 804 | 321,000 |
| 1996/01/08 | 821 | 829 | 808 | 815 | 349,000 |
| 1996/01/05 | 830 | 838 | 822 | 831 | 957,000 |
| 1996/01/04 | 801 | 835 | 800 | 835 | 483,000 |