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 |
|---|---|---|---|---|---|
| 2000/12/29 | 834 | 850 | 830 | 833 | 119,000 |
| 2000/12/28 | 846 | 856 | 831 | 844 | 340,000 |
| 2000/12/27 | 810 | 900 | 800 | 856 | 954,000 |
| 2000/12/26 | 800 | 820 | 800 | 815 | 450,000 |
| 2000/12/25 | 790 | 820 | 781 | 810 | 534,000 |
| 2000/12/22 | 751 | 775 | 749 | 760 | 1,071,000 |
| 2000/12/21 | 770 | 798 | 710 | 740 | 1,025,000 |
| 2000/12/20 | 811 | 820 | 785 | 805 | 1,092,000 |
| 2000/12/19 | 839 | 839 | 811 | 811 | 855,000 |
| 2000/12/18 | 850 | 870 | 842 | 842 | 984,000 |
| 2000/12/15 | 850 | 864 | 846 | 850 | 739,000 |
| 2000/12/14 | 873 | 878 | 851 | 852 | 1,007,000 |
| 2000/12/13 | 893 | 902 | 892 | 893 | 686,000 |
| 2000/12/12 | 900 | 909 | 891 | 901 | 848,000 |
| 2000/12/11 | 888 | 909 | 888 | 891 | 692,000 |
| 2000/12/08 | 865 | 895 | 865 | 880 | 3,369,000 |
| 2000/12/07 | 910 | 913 | 884 | 895 | 1,204,000 |
| 2000/12/06 | 963 | 973 | 930 | 940 | 816,000 |
| 2000/12/05 | 940 | 975 | 930 | 957 | 639,000 |
| 2000/12/04 | 937 | 963 | 937 | 942 | 533,000 |
| 2000/12/01 | 914 | 973 | 914 | 957 | 890,000 |
| 2000/11/30 | 961 | 965 | 889 | 904 | 1,782,000 |
| 2000/11/29 | 981 | 990 | 975 | 975 | 718,000 |
| 2000/11/28 | 1,011 | 1,019 | 991 | 991 | 1,209,000 |
| 2000/11/27 | 1,041 | 1,060 | 1,025 | 1,034 | 1,363,000 |
| 2000/11/24 | 1,059 | 1,080 | 1,021 | 1,080 | 1,381,000 |
| 2000/11/22 | 1,070 | 1,111 | 1,070 | 1,099 | 777,000 |
| 2000/11/21 | 1,060 | 1,080 | 1,036 | 1,080 | 829,000 |
| 2000/11/20 | 1,068 | 1,105 | 1,068 | 1,100 | 425,000 |
| 2000/11/17 | 1,075 | 1,105 | 1,057 | 1,085 | 668,000 |
| 2000/11/16 | 1,067 | 1,090 | 1,066 | 1,066 | 412,000 |
| 2000/11/15 | 1,092 | 1,104 | 1,066 | 1,066 | 309,000 |
| 2000/11/14 | 1,067 | 1,090 | 1,067 | 1,072 | 323,000 |
| 2000/11/13 | 1,060 | 1,080 | 1,035 | 1,066 | 488,000 |
| 2000/11/10 | 1,077 | 1,127 | 1,074 | 1,120 | 909,000 |
| 2000/11/09 | 1,127 | 1,139 | 1,086 | 1,097 | 449,000 |
| 2000/11/08 | 1,093 | 1,150 | 1,088 | 1,147 | 611,000 |
| 2000/11/07 | 1,086 | 1,120 | 1,080 | 1,113 | 472,000 |
| 2000/11/06 | 1,085 | 1,111 | 1,085 | 1,100 | 755,000 |
| 2000/11/02 | 1,065 | 1,111 | 1,064 | 1,087 | 617,000 |
| 2000/11/01 | 1,082 | 1,102 | 1,079 | 1,085 | 493,000 |
| 2000/10/31 | 1,051 | 1,089 | 1,051 | 1,071 | 674,000 |
| 2000/10/30 | 1,070 | 1,090 | 1,035 | 1,071 | 586,000 |
| 2000/10/27 | 1,033 | 1,111 | 1,033 | 1,090 | 1,666,000 |
| 2000/10/26 | 1,021 | 1,063 | 1,012 | 1,051 | 838,000 |
| 2000/10/25 | 1,015 | 1,070 | 1,013 | 1,031 | 713,000 |
| 2000/10/24 | 1,022 | 1,040 | 1,020 | 1,021 | 477,000 |
| 2000/10/23 | 1,033 | 1,036 | 1,020 | 1,027 | 473,000 |
| 2000/10/20 | 1,031 | 1,060 | 1,030 | 1,050 | 604,000 |
| 2000/10/19 | 1,029 | 1,051 | 1,010 | 1,011 | 742,000 |
| 2000/10/18 | 1,030 | 1,060 | 1,011 | 1,039 | 926,000 |
| 2000/10/17 | 1,059 | 1,080 | 1,050 | 1,050 | 499,000 |
| 2000/10/16 | 1,075 | 1,148 | 1,057 | 1,079 | 1,001,000 |
| 2000/10/13 | 1,005 | 1,068 | 1,005 | 1,040 | 1,405,000 |
| 2000/10/12 | 1,033 | 1,040 | 1,023 | 1,024 | 552,000 |
| 2000/10/11 | 1,087 | 1,087 | 1,035 | 1,053 | 651,000 |
| 2000/10/10 | 1,083 | 1,094 | 1,075 | 1,085 | 505,000 |
| 2000/10/06 | 1,100 | 1,124 | 1,094 | 1,105 | 612,000 |
| 2000/10/05 | 1,101 | 1,120 | 1,081 | 1,102 | 1,129,000 |
| 2000/10/04 | 1,108 | 1,151 | 1,104 | 1,140 | 629,000 |
| 2000/10/03 | 1,106 | 1,118 | 1,102 | 1,110 | 1,216,000 |
| 2000/10/02 | 1,141 | 1,160 | 1,110 | 1,126 | 1,006,000 |
| 2000/09/29 | 1,194 | 1,203 | 1,161 | 1,161 | 1,437,000 |
| 2000/09/28 | 1,164 | 1,200 | 1,135 | 1,160 | 1,997,000 |
| 2000/09/27 | 1,149 | 1,160 | 1,135 | 1,144 | 973,000 |
| 2000/09/26 | 1,138 | 1,148 | 1,130 | 1,135 | 249,000 |
| 2000/09/25 | 1,150 | 1,165 | 1,132 | 1,141 | 499,000 |
| 2000/09/22 | 1,150 | 1,163 | 1,102 | 1,110 | 1,042,000 |
| 2000/09/21 | 1,188 | 1,188 | 1,150 | 1,154 | 748,000 |
| 2000/09/20 | 1,180 | 1,190 | 1,157 | 1,180 | 818,000 |
| 2000/09/19 | 1,170 | 1,173 | 1,151 | 1,170 | 1,023,000 |
| 2000/09/18 | 1,180 | 1,195 | 1,170 | 1,179 | 545,000 |
| 2000/09/14 | 1,203 | 1,209 | 1,196 | 1,200 | 1,025,000 |
| 2000/09/13 | 1,199 | 1,209 | 1,192 | 1,200 | 1,127,000 |
| 2000/09/12 | 1,178 | 1,199 | 1,162 | 1,190 | 832,000 |
| 2000/09/11 | 1,195 | 1,201 | 1,180 | 1,198 | 1,198,000 |
| 2000/09/08 | 1,175 | 1,219 | 1,172 | 1,209 | 2,406,000 |
| 2000/09/07 | 1,161 | 1,177 | 1,145 | 1,175 | 601,000 |
| 2000/09/06 | 1,140 | 1,168 | 1,140 | 1,161 | 496,000 |
| 2000/09/05 | 1,173 | 1,174 | 1,138 | 1,160 | 559,000 |
| 2000/09/04 | 1,141 | 1,174 | 1,141 | 1,174 | 678,000 |
| 2000/09/01 | 1,167 | 1,169 | 1,135 | 1,141 | 1,399,000 |
| 2000/08/31 | 1,196 | 1,196 | 1,160 | 1,164 | 1,112,000 |
| 2000/08/30 | 1,174 | 1,197 | 1,160 | 1,186 | 961,000 |
| 2000/08/29 | 1,169 | 1,185 | 1,135 | 1,161 | 1,101,000 |
| 2000/08/28 | 1,178 | 1,190 | 1,130 | 1,170 | 1,456,000 |
| 2000/08/25 | 1,210 | 1,220 | 1,192 | 1,198 | 1,470,000 |
| 2000/08/24 | 1,205 | 1,248 | 1,185 | 1,229 | 1,441,000 |
| 2000/08/23 | 1,220 | 1,250 | 1,190 | 1,193 | 2,525,000 |
| 2000/08/22 | 1,174 | 1,200 | 1,159 | 1,200 | 935,000 |
| 2000/08/21 | 1,189 | 1,190 | 1,135 | 1,159 | 533,000 |
| 2000/08/18 | 1,167 | 1,190 | 1,165 | 1,190 | 1,360,000 |
| 2000/08/17 | 1,170 | 1,170 | 1,140 | 1,162 | 1,114,000 |
| 2000/08/16 | 1,138 | 1,175 | 1,130 | 1,167 | 2,357,000 |
| 2000/08/15 | 1,120 | 1,130 | 1,078 | 1,130 | 1,144,000 |
| 2000/08/14 | 1,060 | 1,125 | 1,060 | 1,124 | 1,442,000 |
| 2000/08/11 | 1,042 | 1,081 | 1,042 | 1,079 | 1,122,000 |
| 2000/08/10 | 1,050 | 1,070 | 1,045 | 1,057 | 586,000 |
| 2000/08/09 | 1,040 | 1,070 | 1,038 | 1,069 | 731,000 |
| 2000/08/08 | 1,043 | 1,057 | 1,025 | 1,032 | 1,147,000 |
| 2000/08/07 | 1,052 | 1,055 | 1,035 | 1,047 | 1,161,000 |
| 2000/08/04 | 1,075 | 1,117 | 1,045 | 1,079 | 1,080,000 |
| 2000/08/03 | 1,100 | 1,105 | 1,020 | 1,035 | 1,204,000 |
| 2000/08/02 | 1,097 | 1,145 | 1,090 | 1,100 | 2,002,000 |
| 2000/08/01 | 1,080 | 1,112 | 1,079 | 1,099 | 3,920,000 |
| 2000/07/31 | 1,018 | 1,064 | 1,003 | 1,062 | 1,435,000 |
| 2000/07/28 | 1,029 | 1,083 | 1,021 | 1,078 | 3,192,000 |
| 2000/07/27 | 1,011 | 1,032 | 993 | 1,029 | 1,611,000 |
| 2000/07/26 | 1,020 | 1,030 | 990 | 1,015 | 419,000 |
| 2000/07/25 | 986 | 1,040 | 986 | 1,034 | 1,250,000 |
| 2000/07/24 | 1,001 | 1,039 | 996 | 996 | 1,923,000 |
| 2000/07/21 | 1,015 | 1,040 | 1,011 | 1,014 | 1,637,000 |
| 2000/07/19 | 990 | 1,010 | 989 | 1,003 | 1,209,000 |
| 2000/07/18 | 990 | 992 | 979 | 989 | 990,000 |
| 2000/07/17 | 1,001 | 1,013 | 986 | 990 | 367,000 |
| 2000/07/14 | 973 | 1,013 | 973 | 1,009 | 916,000 |
| 2000/07/13 | 1,010 | 1,010 | 951 | 963 | 893,000 |
| 2000/07/12 | 1,030 | 1,030 | 1,010 | 1,019 | 551,000 |
| 2000/07/11 | 1,024 | 1,039 | 1,015 | 1,024 | 435,000 |
| 2000/07/10 | 1,050 | 1,050 | 1,016 | 1,024 | 902,000 |
| 2000/07/07 | 1,035 | 1,054 | 1,032 | 1,040 | 1,165,000 |
| 2000/07/06 | 1,009 | 1,019 | 990 | 1,015 | 750,000 |
| 2000/07/05 | 1,006 | 1,050 | 1,006 | 1,029 | 2,166,000 |
| 2000/07/04 | 998 | 1,005 | 983 | 983 | 992,000 |
| 2000/07/03 | 1,004 | 1,020 | 998 | 1,010 | 548,000 |
| 2000/06/30 | 980 | 1,024 | 980 | 1,024 | 802,000 |
| 2000/06/29 | 1,000 | 1,025 | 995 | 1,000 | 775,000 |
| 2000/06/28 | 999 | 1,030 | 998 | 1,029 | 1,506,000 |
| 2000/06/27 | 980 | 1,009 | 979 | 1,000 | 354,000 |
| 2000/06/26 | 980 | 999 | 975 | 983 | 1,197,000 |
| 2000/06/23 | 994 | 1,020 | 986 | 1,000 | 2,741,000 |
| 2000/06/22 | 1,000 | 1,009 | 995 | 996 | 1,656,000 |
| 2000/06/21 | 978 | 1,012 | 962 | 984 | 1,359,000 |
| 2000/06/20 | 928 | 990 | 926 | 989 | 1,338,000 |
| 2000/06/19 | 900 | 923 | 897 | 918 | 2,199,000 |
| 2000/06/16 | 910 | 947 | 902 | 930 | 857,000 |
| 2000/06/15 | 920 | 929 | 890 | 891 | 1,045,000 |
| 2000/06/14 | 960 | 964 | 920 | 935 | 922,000 |
| 2000/06/13 | 971 | 979 | 951 | 970 | 964,000 |
| 2000/06/12 | 985 | 995 | 971 | 981 | 462,000 |
| 2000/06/09 | 960 | 1,008 | 960 | 995 | 2,534,000 |
| 2000/06/08 | 1,000 | 1,005 | 953 | 956 | 775,000 |
| 2000/06/07 | 989 | 1,010 | 975 | 1,001 | 1,551,000 |
| 2000/06/06 | 979 | 995 | 966 | 985 | 911,000 |
| 2000/06/05 | 965 | 1,000 | 960 | 977 | 1,814,000 |
| 2000/06/02 | 942 | 965 | 936 | 953 | 2,502,000 |
| 2000/06/01 | 929 | 942 | 920 | 942 | 2,196,000 |
| 2000/05/31 | 893 | 925 | 893 | 925 | 2,053,000 |
| 2000/05/30 | 911 | 925 | 893 | 893 | 307,000 |
| 2000/05/29 | 930 | 932 | 920 | 931 | 616,000 |
| 2000/05/26 | 900 | 930 | 892 | 924 | 1,164,000 |
| 2000/05/25 | 917 | 918 | 889 | 915 | 1,506,000 |
| 2000/05/24 | 930 | 962 | 921 | 941 | 2,401,000 |
| 2000/05/23 | 887 | 936 | 887 | 935 | 1,932,000 |
| 2000/05/22 | 889 | 908 | 860 | 907 | 1,098,000 |
| 2000/05/19 | 900 | 934 | 890 | 919 | 3,671,000 |
| 2000/05/18 | 900 | 901 | 880 | 890 | 1,233,000 |
| 2000/05/17 | 892 | 915 | 880 | 890 | 1,058,000 |
| 2000/05/16 | 874 | 890 | 866 | 889 | 709,000 |
| 2000/05/15 | 856 | 875 | 848 | 875 | 799,000 |
| 2000/05/12 | 860 | 862 | 825 | 845 | 1,530,000 |
| 2000/05/11 | 860 | 860 | 846 | 857 | 797,000 |
| 2000/05/10 | 850 | 861 | 842 | 855 | 829,000 |
| 2000/05/09 | 832 | 861 | 828 | 841 | 829,000 |
| 2000/05/08 | 865 | 865 | 838 | 838 | 844,000 |
| 2000/05/02 | 845 | 863 | 835 | 863 | 938,000 |
| 2000/05/01 | 810 | 842 | 799 | 842 | 834,000 |
| 2000/04/28 | 818 | 822 | 799 | 810 | 714,000 |
| 2000/04/27 | 800 | 810 | 795 | 808 | 863,000 |
| 2000/04/26 | 822 | 828 | 803 | 805 | 982,000 |
| 2000/04/25 | 830 | 837 | 810 | 822 | 941,000 |
| 2000/04/24 | 800 | 848 | 800 | 835 | 1,867,000 |
| 2000/04/21 | 815 | 825 | 760 | 770 | 2,441,000 |
| 2000/04/20 | 805 | 838 | 800 | 835 | 1,095,000 |
| 2000/04/19 | 815 | 829 | 800 | 820 | 1,094,000 |
| 2000/04/18 | 816 | 850 | 780 | 800 | 1,009,000 |
| 2000/04/17 | 815 | 835 | 792 | 806 | 979,000 |
| 2000/04/14 | 820 | 859 | 820 | 845 | 2,081,000 |
| 2000/04/13 | 881 | 889 | 840 | 870 | 2,011,000 |
| 2000/04/12 | 932 | 945 | 926 | 940 | 769,000 |
| 2000/04/11 | 920 | 952 | 914 | 952 | 970,000 |
| 2000/04/10 | 927 | 940 | 920 | 940 | 1,273,000 |
| 2000/04/07 | 910 | 930 | 903 | 927 | 2,397,000 |
| 2000/04/06 | 900 | 904 | 891 | 900 | 749,000 |
| 2000/04/05 | 875 | 915 | 867 | 914 | 1,248,000 |
| 2000/04/04 | 889 | 890 | 871 | 875 | 684,000 |
| 2000/04/03 | 875 | 901 | 867 | 890 | 2,726,000 |
| 2000/03/31 | 856 | 874 | 849 | 865 | 1,379,000 |
| 2000/03/30 | 845 | 849 | 826 | 826 | 890,000 |
| 2000/03/29 | 849 | 863 | 848 | 850 | 710,000 |
| 2000/03/28 | 857 | 857 | 826 | 849 | 840,000 |
| 2000/03/27 | 850 | 865 | 845 | 857 | 1,511,000 |
| 2000/03/24 | 850 | 851 | 820 | 836 | 1,199,000 |
| 2000/03/23 | 850 | 878 | 840 | 855 | 4,793,000 |
| 2000/03/22 | 830 | 845 | 805 | 824 | 1,912,000 |
| 2000/03/21 | 810 | 814 | 785 | 800 | 1,203,000 |
| 2000/03/17 | 819 | 820 | 795 | 806 | 1,305,000 |
| 2000/03/16 | 785 | 794 | 768 | 783 | 950,000 |
| 2000/03/15 | 801 | 805 | 768 | 780 | 1,054,000 |
| 2000/03/14 | 820 | 825 | 789 | 800 | 1,824,000 |
| 2000/03/13 | 796 | 849 | 786 | 790 | 1,823,000 |
| 2000/03/10 | 782 | 818 | 775 | 776 | 3,292,000 |
| 2000/03/09 | 791 | 795 | 768 | 772 | 1,199,000 |
| 2000/03/08 | 790 | 795 | 771 | 771 | 823,000 |
| 2000/03/07 | 813 | 818 | 784 | 798 | 781,000 |
| 2000/03/06 | 830 | 836 | 811 | 813 | 913,000 |
| 2000/03/03 | 805 | 828 | 800 | 825 | 515,000 |
| 2000/03/02 | 800 | 820 | 792 | 795 | 609,000 |
| 2000/03/01 | 810 | 860 | 801 | 831 | 1,949,000 |
| 2000/02/29 | 832 | 832 | 763 | 809 | 722,000 |
| 2000/02/28 | 802 | 855 | 800 | 822 | 2,968,000 |
| 2000/02/25 | 783 | 809 | 759 | 765 | 3,138,000 |
| 2000/02/24 | 705 | 721 | 692 | 713 | 461,000 |
| 2000/02/23 | 690 | 705 | 688 | 698 | 879,000 |
| 2000/02/22 | 695 | 698 | 683 | 690 | 654,000 |
| 2000/02/21 | 700 | 706 | 691 | 698 | 1,312,000 |
| 2000/02/18 | 730 | 730 | 707 | 711 | 799,000 |
| 2000/02/17 | 740 | 740 | 713 | 726 | 990,000 |
| 2000/02/16 | 740 | 759 | 731 | 747 | 929,000 |
| 2000/02/15 | 767 | 768 | 720 | 727 | 843,000 |
| 2000/02/14 | 770 | 775 | 751 | 751 | 1,046,000 |
| 2000/02/10 | 780 | 785 | 757 | 760 | 1,192,000 |
| 2000/02/09 | 780 | 804 | 777 | 800 | 2,303,000 |
| 2000/02/08 | 774 | 774 | 740 | 756 | 909,000 |
| 2000/02/07 | 775 | 789 | 768 | 770 | 894,000 |
| 2000/02/04 | 783 | 785 | 751 | 755 | 748,000 |
| 2000/02/03 | 794 | 805 | 768 | 776 | 824,000 |
| 2000/02/02 | 790 | 819 | 781 | 814 | 810,000 |
| 2000/02/01 | 780 | 790 | 763 | 790 | 1,293,000 |
| 2000/01/31 | 780 | 788 | 766 | 771 | 1,104,000 |
| 2000/01/28 | 806 | 813 | 783 | 800 | 1,118,000 |
| 2000/01/27 | 860 | 860 | 826 | 846 | 1,486,000 |
| 2000/01/26 | 859 | 880 | 859 | 870 | 2,227,000 |
| 2000/01/25 | 850 | 855 | 838 | 852 | 2,185,000 |
| 2000/01/24 | 830 | 875 | 830 | 870 | 3,701,000 |
| 2000/01/21 | 810 | 840 | 782 | 818 | 4,637,000 |
| 2000/01/20 | 751 | 777 | 751 | 770 | 1,664,000 |
| 2000/01/19 | 744 | 755 | 735 | 741 | 1,261,000 |
| 2000/01/18 | 730 | 760 | 724 | 756 | 2,002,000 |
| 2000/01/17 | 715 | 739 | 715 | 730 | 893,000 |
| 2000/01/14 | 698 | 715 | 691 | 714 | 1,958,000 |
| 2000/01/13 | 698 | 705 | 692 | 697 | 1,890,000 |
| 2000/01/12 | 728 | 730 | 702 | 707 | 711,000 |
| 2000/01/11 | 740 | 742 | 726 | 738 | 1,172,000 |
| 2000/01/07 | 721 | 730 | 711 | 724 | 1,502,000 |
| 2000/01/06 | 720 | 727 | 704 | 704 | 1,546,000 |
| 2000/01/05 | 660 | 690 | 649 | 690 | 990,000 |
| 2000/01/04 | 660 | 669 | 660 | 660 | 352,000 |