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
2001/12/28 639 653 635 653 179,000
2001/12/27 620 626 610 626 249,000
2001/12/26 620 623 610 611 173,000
2001/12/25 620 644 608 621 610,000
2001/12/21 631 643 622 629 541,000
2001/12/20 627 638 618 631 436,000
2001/12/19 628 644 616 628 722,000
2001/12/18 639 659 635 648 746,000
2001/12/17 645 645 635 640 645,000
2001/12/14 641 658 622 646 3,818,000
2001/12/13 643 651 627 631 664,000
2001/12/12 635 670 633 653 728,000
2001/12/11 660 661 639 639 469,000
2001/12/10 672 676 656 658 489,000
2001/12/07 652 684 651 662 467,000
2001/12/06 680 690 665 668 819,000
2001/12/05 645 653 640 650 422,000
2001/12/04 635 649 630 635 499,000
2001/12/03 665 669 631 631 637,000
2001/11/30 650 658 648 648 728,000
2001/11/29 649 670 638 648 561,000
2001/11/28 669 680 652 652 458,000
2001/11/27 681 698 669 669 944,000
2001/11/26 701 714 688 697 1,025,000
2001/11/22 661 687 660 681 1,279,000
2001/11/21 645 670 641 660 1,127,000
2001/11/20 655 658 635 645 527,000
2001/11/19 632 650 627 645 1,208,000
2001/11/16 609 636 600 612 1,016,000
2001/11/15 605 620 605 619 524,000
2001/11/14 624 624 593 594 400,000
2001/11/13 590 597 586 595 373,000
2001/11/12 605 610 601 601 273,000
2001/11/09 605 614 601 605 675,000
2001/11/08 630 636 607 615 599,000
2001/11/07 643 650 632 632 364,000
2001/11/06 637 646 625 645 199,000
2001/11/05 627 635 627 634 145,000
2001/11/02 635 639 611 617 548,000
2001/11/01 645 645 630 631 391,000
2001/10/31 638 651 636 645 608,000
2001/10/30 638 648 629 638 463,000
2001/10/29 655 661 639 639 316,000
2001/10/26 660 668 633 645 544,000
2001/10/25 661 680 649 654 486,000
2001/10/24 660 670 653 655 392,000
2001/10/23 664 676 642 676 278,000
2001/10/22 635 662 634 661 198,000
2001/10/19 637 661 637 652 346,000
2001/10/18 650 652 631 637 469,000
2001/10/17 662 674 642 655 1,018,000
2001/10/16 660 682 656 672 384,000
2001/10/15 688 688 658 661 349,000
2001/10/12 675 690 653 690 1,368,000
2001/10/11 649 655 635 655 356,000
2001/10/10 631 638 620 632 544,000
2001/10/09 630 632 625 631 271,000
2001/10/05 635 640 621 630 757,000
2001/10/04 647 655 643 655 682,000
2001/10/03 653 656 631 640 480,000
2001/10/02 639 641 625 627 482,000
2001/10/01 616 625 593 625 513,000
2001/09/28 598 606 595 596 504,000
2001/09/27 575 580 562 575 555,000
2001/09/26 555 567 555 561 288,000
2001/09/25 576 576 563 563 524,000
2001/09/21 570 570 548 550 1,097,000
2001/09/20 590 599 578 586 725,000
2001/09/19 569 600 565 589 699,000
2001/09/18 570 592 565 569 763,000
2001/09/17 600 600 561 561 384,000
2001/09/14 571 619 571 619 1,693,000
2001/09/13 585 599 562 581 965,000
2001/09/12 591 629 581 581 574,000
2001/09/11 635 645 625 631 332,000
2001/09/10 625 652 620 637 806,000
2001/09/07 635 635 616 625 577,000
2001/09/06 627 662 626 647 712,000
2001/09/05 624 634 610 627 477,000
2001/09/04 608 645 601 644 662,000
2001/09/03 650 655 610 617 683,000
2001/08/31 640 654 638 640 814,000
2001/08/30 648 650 641 645 456,000
2001/08/29 660 663 648 651 703,000
2001/08/28 663 670 657 661 401,000
2001/08/27 652 663 651 655 761,000
2001/08/24 669 681 631 646 2,475,000
2001/08/23 729 729 689 689 930,000
2001/08/22 725 747 718 720 748,000
2001/08/21 741 748 721 740 730,000
2001/08/20 740 744 730 740 731,000
2001/08/17 745 748 736 740 747,000
2001/08/16 742 752 738 742 1,115,000
2001/08/15 758 767 746 749 828,000
2001/08/14 750 775 745 758 623,000
2001/08/13 744 761 737 740 703,000
2001/08/10 757 764 741 754 2,212,000
2001/08/09 800 800 782 787 1,089,000
2001/08/08 851 852 818 825 860,000
2001/08/07 824 862 824 862 828,000
2001/08/06 820 842 806 842 595,000
2001/08/03 819 824 813 815 486,000
2001/08/02 813 820 805 820 569,000
2001/08/01 802 814 794 803 375,000
2001/07/31 779 802 779 802 676,000
2001/07/30 790 791 773 778 505,000
2001/07/27 788 796 780 786 388,000
2001/07/26 780 790 772 786 385,000
2001/07/25 751 777 751 771 474,000
2001/07/24 741 756 741 756 237,000
2001/07/23 750 755 740 751 756,000
2001/07/19 751 757 749 750 768,000
2001/07/18 754 756 750 753 1,075,000
2001/07/17 739 753 738 738 549,000
2001/07/16 740 749 736 740 399,000
2001/07/13 760 760 730 734 1,261,000
2001/07/12 742 746 728 740 645,000
2001/07/11 741 744 730 732 564,000
2001/07/10 725 745 725 742 327,000
2001/07/09 720 726 713 726 623,000
2001/07/06 729 732 718 725 779,000
2001/07/05 745 749 734 741 296,000
2001/07/04 736 736 722 729 747,000
2001/07/03 761 774 755 755 381,000
2001/07/02 750 750 734 743 439,000
2001/06/29 770 773 750 760 1,017,000
2001/06/28 760 760 730 744 473,000
2001/06/27 770 777 760 770 392,000
2001/06/26 772 780 759 780 735,000
2001/06/25 790 791 755 778 1,004,000
2001/06/22 785 794 779 782 1,549,000
2001/06/21 742 766 736 765 916,000
2001/06/20 721 747 715 742 500,000
2001/06/19 731 741 721 723 721,000
2001/06/18 741 741 725 729 710,000
2001/06/15 723 724 715 723 560,000
2001/06/14 731 732 725 725 696,000
2001/06/13 730 740 721 731 679,000
2001/06/12 740 748 740 740 738,000
2001/06/11 764 764 738 742 1,368,000
2001/06/08 760 774 760 765 3,107,000
2001/06/07 742 758 739 755 1,763,000
2001/06/06 754 760 742 747 1,512,000
2001/06/05 777 781 750 754 1,348,000
2001/06/04 767 790 757 782 975,000
2001/06/01 771 774 764 769 1,384,000
2001/05/31 780 783 763 771 1,120,000
2001/05/30 804 804 783 783 935,000
2001/05/29 809 816 806 808 691,000
2001/05/28 802 807 798 806 508,000
2001/05/25 802 809 800 801 836,000
2001/05/24 800 808 795 799 1,752,000
2001/05/23 830 834 800 817 1,493,000
2001/05/22 850 850 835 835 859,000
2001/05/21 866 866 843 848 1,398,000
2001/05/18 860 874 856 866 1,348,000
2001/05/17 880 884 861 870 542,000
2001/05/16 900 900 866 870 647,000
2001/05/15 884 890 875 890 535,000
2001/05/14 904 904 883 892 474,000
2001/05/11 907 911 895 908 1,085,000
2001/05/10 904 909 891 900 781,000
2001/05/09 898 910 870 901 903,000
2001/05/08 891 904 889 899 664,000
2001/05/07 895 904 880 901 671,000
2001/05/02 905 905 885 893 955,000
2001/05/01 909 909 892 904 1,135,000
2001/04/27 884 890 880 887 1,221,000
2001/04/26 898 900 875 879 757,000
2001/04/25 875 893 875 883 621,000
2001/04/24 889 889 861 883 723,000
2001/04/23 902 922 886 890 1,362,000
2001/04/20 944 955 908 912 651,000
2001/04/19 950 960 923 934 760,000
2001/04/18 908 936 900 935 924,000
2001/04/17 907 907 891 898 540,000
2001/04/16 925 935 907 917 466,000
2001/04/13 947 950 925 934 835,000
2001/04/12 943 943 924 937 540,000
2001/04/11 917 933 901 928 606,000
2001/04/10 930 934 888 897 695,000
2001/04/09 936 936 903 904 494,000
2001/04/06 934 940 920 926 574,000
2001/04/05 923 949 905 914 747,000
2001/04/04 914 929 897 918 576,000
2001/04/03 931 948 921 923 335,000
2001/04/02 923 924 907 910 689,000
2001/03/30 935 990 922 922 902,000
2001/03/29 950 961 902 905 473,000
2001/03/28 960 966 940 960 346,000
2001/03/27 970 975 935 950 563,000
2001/03/26 931 970 931 968 654,000
2001/03/23 912 940 911 931 478,000
2001/03/22 908 949 907 922 1,426,000
2001/03/21 895 909 880 908 1,919,000
2001/03/19 938 978 902 911 1,063,000
2001/03/16 909 960 909 938 1,081,000
2001/03/15 816 909 815 909 624,000
2001/03/14 876 886 861 866 935,000
2001/03/13 876 900 868 886 817,000
2001/03/12 940 950 892 902 703,000
2001/03/09 938 965 933 960 2,514,000
2001/03/08 993 993 966 968 1,126,000
2001/03/07 922 959 921 933 874,000
2001/03/06 910 913 895 901 446,000
2001/03/05 909 922 880 900 972,000
2001/03/02 867 909 867 890 1,067,000
2001/03/01 884 926 863 887 1,275,000
2001/02/28 883 916 880 914 792,000
2001/02/27 897 915 897 913 795,000
2001/02/26 896 910 892 907 503,000
2001/02/23 916 939 908 916 1,092,000
2001/02/22 918 941 915 926 1,397,000
2001/02/21 916 936 890 913 1,170,000
2001/02/20 950 965 945 955 401,000
2001/02/19 949 961 949 960 472,000
2001/02/16 975 990 966 966 402,000
2001/02/15 970 1,000 970 985 656,000
2001/02/14 991 1,010 980 980 848,000
2001/02/13 1,000 1,024 1,000 1,011 790,000
2001/02/09 968 988 968 981 1,960,000
2001/02/08 975 990 968 968 1,575,000
2001/02/07 998 1,007 995 995 1,160,000
2001/02/06 1,008 1,008 990 998 2,241,000
2001/02/05 1,036 1,053 1,025 1,026 2,853,000
2001/02/02 1,026 1,042 1,026 1,035 1,681,000
2001/02/01 1,000 1,023 1,000 1,020 1,511,000
2001/01/31 980 1,000 970 998 1,655,000
2001/01/30 940 960 940 960 526,000
2001/01/29 959 976 950 950 946,000
2001/01/26 937 961 937 956 726,000
2001/01/25 929 950 929 945 281,000
2001/01/24 941 943 930 930 586,000
2001/01/23 939 955 939 947 639,000
2001/01/22 929 955 910 941 815,000
2001/01/19 911 938 906 930 1,034,000
2001/01/18 902 912 888 894 939,000
2001/01/17 906 917 886 894 1,260,000
2001/01/16 911 948 904 946 1,553,000
2001/01/15 880 897 873 891 912,000
2001/01/12 793 866 792 860 1,763,000
2001/01/11 799 804 782 785 789,000
2001/01/10 798 806 791 799 697,000
2001/01/09 782 808 782 808 824,000
2001/01/05 790 840 790 812 639,000
2001/01/04 824 824 800 800 299,000

このページの先頭へ