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
2002/12/30 523 530 520 529 333,000
2002/12/27 530 535 522 531 564,000
2002/12/26 516 535 516 532 800,000
2002/12/25 517 521 511 514 738,000
2002/12/24 515 526 511 521 883,000
2002/12/20 538 538 517 524 1,043,000
2002/12/19 524 538 516 538 1,378,000
2002/12/18 536 536 522 527 1,013,000
2002/12/17 544 549 536 536 926,000
2002/12/16 551 554 540 544 1,472,000
2002/12/13 572 572 555 557 2,230,000
2002/12/12 572 575 564 568 657,000
2002/12/11 586 590 571 575 811,000
2002/12/10 578 590 576 589 618,000
2002/12/09 588 594 577 578 1,511,000
2002/12/06 600 605 597 601 579,000
2002/12/05 617 617 601 603 1,540,000
2002/12/04 614 621 613 618 2,242,000
2002/12/03 617 622 612 618 2,096,000
2002/12/02 610 615 605 608 859,000
2002/11/29 616 616 603 607 870,000
2002/11/28 622 624 602 616 1,859,000
2002/11/27 598 618 594 617 1,610,000
2002/11/26 605 605 593 599 1,233,000
2002/11/25 589 604 580 599 2,002,000
2002/11/22 586 586 566 579 4,395,000
2002/11/21 610 610 583 596 3,528,000
2002/11/20 658 674 627 630 1,785,000
2002/11/19 643 660 642 649 1,090,000
2002/11/18 670 670 651 655 909,000
2002/11/15 642 670 636 669 947,000
2002/11/14 643 645 636 636 389,000
2002/11/13 650 650 635 642 498,000
2002/11/12 635 649 635 640 422,000
2002/11/11 656 659 640 649 1,157,000
2002/11/08 655 666 653 659 1,383,000
2002/11/07 663 670 650 655 504,000
2002/11/06 663 679 659 670 2,121,000
2002/11/05 639 656 634 653 1,224,000
2002/11/01 635 642 625 627 1,093,000
2002/10/31 653 656 636 642 819,000
2002/10/30 670 677 651 655 2,150,000
2002/10/29 668 679 667 672 2,153,000
2002/10/28 645 664 637 663 2,304,000
2002/10/25 629 644 624 641 1,652,000
2002/10/24 622 627 614 623 1,571,000
2002/10/23 593 618 592 614 1,613,000
2002/10/22 629 629 611 613 1,490,000
2002/10/21 637 638 625 627 893,000
2002/10/18 649 649 635 636 847,000
2002/10/17 616 637 616 633 1,297,000
2002/10/16 636 636 622 626 1,415,000
2002/10/15 613 615 603 610 958,000
2002/10/11 600 602 586 592 901,000
2002/10/10 585 588 576 585 1,052,000
2002/10/09 591 592 580 585 917,000
2002/10/08 585 599 578 590 1,609,000
2002/10/07 590 591 575 580 963,000
2002/10/04 585 602 583 596 1,026,000
2002/10/03 596 605 580 585 1,109,000
2002/10/02 626 626 608 610 1,191,000
2002/10/01 622 622 608 616 1,181,000
2002/09/30 616 619 605 612 1,172,000
2002/09/27 609 615 600 613 1,619,000
2002/09/26 605 615 603 606 1,011,000
2002/09/25 597 607 588 602 1,592,000
2002/09/24 596 611 585 611 2,090,000
2002/09/20 615 618 591 595 1,472,000
2002/09/19 628 630 618 619 2,447,000
2002/09/18 630 634 607 618 4,665,000
2002/09/17 690 703 687 690 641,000
2002/09/13 686 686 661 670 2,889,000
2002/09/12 675 694 660 688 489,000
2002/09/11 676 686 669 674 831,000
2002/09/10 672 679 661 667 508,000
2002/09/09 672 684 667 671 616,000
2002/09/06 677 677 654 666 969,000
2002/09/05 675 689 661 679 786,000
2002/09/04 680 680 669 675 558,000
2002/09/03 700 710 680 688 628,000
2002/09/02 710 717 702 710 515,000
2002/08/30 714 720 702 720 1,003,000
2002/08/29 720 720 698 704 499,000
2002/08/28 735 740 724 727 1,707,000
2002/08/27 719 735 705 725 985,000
2002/08/26 701 733 701 724 1,200,000
2002/08/23 693 701 691 697 1,249,000
2002/08/22 691 718 680 703 823,000
2002/08/21 682 705 680 688 776,000
2002/08/20 701 705 681 685 952,000
2002/08/19 713 721 676 688 1,535,000
2002/08/16 735 745 719 723 729,000
2002/08/15 749 759 725 734 691,000
2002/08/14 731 744 726 739 501,000
2002/08/13 730 742 715 721 743,000
2002/08/12 765 768 743 744 528,000
2002/08/09 754 782 754 775 1,046,000
2002/08/08 762 765 742 754 337,000
2002/08/07 760 766 754 761 613,000
2002/08/06 751 751 710 723 870,000
2002/08/05 746 776 746 752 431,000
2002/08/02 750 765 745 756 534,000
2002/08/01 797 797 753 763 831,000
2002/07/31 783 800 772 800 667,000
2002/07/30 789 807 788 803 1,259,000
2002/07/29 750 778 743 770 1,131,000
2002/07/26 768 783 733 743 1,346,000
2002/07/25 821 823 785 796 1,531,000
2002/07/24 796 807 778 781 1,173,000
2002/07/23 832 838 825 826 1,026,000
2002/07/22 828 858 824 840 824,000
2002/07/19 859 860 837 842 1,270,000
2002/07/18 856 867 851 860 1,470,000
2002/07/17 848 859 839 850 2,346,000
2002/07/16 840 864 840 853 2,001,000
2002/07/15 860 864 846 847 1,320,000
2002/07/12 849 864 841 850 1,533,000
2002/07/11 834 855 824 829 652,000
2002/07/10 858 867 833 839 1,179,000
2002/07/09 863 870 849 868 1,038,000
2002/07/08 869 873 854 854 914,000
2002/07/05 854 860 846 856 1,500,000
2002/07/04 806 830 802 824 927,000
2002/07/03 816 832 808 816 871,000
2002/07/02 800 822 794 819 716,000
2002/07/01 827 835 815 820 1,746,000
2002/06/28 810 810 796 807 925,000
2002/06/27 771 814 771 791 1,497,000
2002/06/26 783 783 756 758 948,000
2002/06/25 800 804 789 803 752,000
2002/06/24 761 795 758 785 456,000
2002/06/21 790 796 777 781 649,000
2002/06/20 778 800 775 795 742,000
2002/06/19 804 805 777 778 731,000
2002/06/18 801 808 792 794 1,145,000
2002/06/17 780 789 750 771 582,000
2002/06/14 805 806 781 787 2,596,000
2002/06/13 830 834 804 804 898,000
2002/06/12 821 833 813 832 414,000
2002/06/11 830 840 829 837 508,000
2002/06/10 836 838 825 829 600,000
2002/06/07 815 827 805 821 862,000
2002/06/06 839 840 815 823 1,399,000
2002/06/05 835 868 835 849 550,000
2002/06/04 856 859 835 844 672,000
2002/06/03 849 879 843 876 1,214,000
2002/05/31 848 858 824 829 1,104,000
2002/05/30 830 863 830 858 930,000
2002/05/29 865 866 839 840 1,354,000
2002/05/28 863 884 863 884 749,000
2002/05/27 875 890 867 883 1,117,000
2002/05/24 860 877 842 877 1,680,000
2002/05/23 850 860 840 860 2,981,000
2002/05/22 817 829 810 821 1,476,000
2002/05/21 813 837 808 827 2,702,000
2002/05/20 782 830 759 790 1,293,000
2002/05/17 790 796 778 782 906,000
2002/05/16 775 777 771 775 702,000
2002/05/15 760 779 760 772 846,000
2002/05/14 748 756 747 753 517,000
2002/05/13 765 765 740 745 570,000
2002/05/10 775 780 769 777 787,000
2002/05/09 786 790 768 777 638,000
2002/05/08 781 798 779 785 1,015,000
2002/05/07 788 788 765 778 820,000
2002/05/02 786 786 771 778 594,000
2002/05/01 781 785 757 766 544,000
2002/04/30 785 795 769 790 1,596,000
2002/04/26 773 775 756 770 813,000
2002/04/25 762 764 756 760 751,000
2002/04/24 754 764 745 755 1,063,000
2002/04/23 745 758 743 753 1,095,000
2002/04/22 740 768 740 762 1,292,000
2002/04/19 742 750 739 744 1,025,000
2002/04/18 737 754 736 745 1,040,000
2002/04/17 750 750 719 728 1,720,000
2002/04/16 735 741 730 740 1,013,000
2002/04/15 724 738 718 735 1,650,000
2002/04/12 710 723 709 714 1,240,000
2002/04/11 721 730 710 710 977,000
2002/04/10 740 742 718 727 1,196,000
2002/04/09 760 760 732 736 674,000
2002/04/08 780 780 755 763 711,000
2002/04/05 797 797 779 780 742,000
2002/04/04 784 800 782 787 643,000
2002/04/03 795 805 782 794 645,000
2002/04/02 790 796 780 796 386,000
2002/04/01 794 803 778 783 616,000
2002/03/29 810 819 797 814 1,118,000
2002/03/28 796 803 786 800 897,000
2002/03/27 766 795 765 786 1,071,000
2002/03/26 782 795 770 776 776,000
2002/03/25 765 786 765 786 995,000
2002/03/22 792 800 755 759 627,000
2002/03/20 819 819 786 800 918,000
2002/03/19 785 811 767 802 1,120,000
2002/03/18 776 779 759 765 802,000
2002/03/15 738 780 738 776 1,421,000
2002/03/14 730 750 722 738 1,057,000
2002/03/13 717 735 717 720 945,000
2002/03/12 748 751 717 717 935,000
2002/03/11 727 750 722 738 898,000
2002/03/08 746 760 738 747 2,839,000
2002/03/07 749 759 743 752 966,000
2002/03/06 735 740 714 732 821,000
2002/03/05 748 748 722 726 688,000
2002/03/04 712 748 712 748 2,018,000
2002/03/01 669 682 658 682 890,000
2002/02/28 675 686 664 667 1,761,000
2002/02/27 657 675 652 675 1,326,000
2002/02/26 647 648 623 627 512,000
2002/02/25 628 658 628 647 890,000
2002/02/22 640 649 626 638 431,000
2002/02/21 627 650 627 650 671,000
2002/02/20 627 634 620 625 502,000
2002/02/19 650 660 637 637 658,000
2002/02/18 650 654 645 653 449,000
2002/02/15 643 658 641 650 662,000
2002/02/14 636 660 636 646 554,000
2002/02/13 629 650 629 644 1,481,000
2002/02/12 624 627 616 624 1,158,000
2002/02/08 593 614 584 604 1,701,000
2002/02/07 602 613 592 596 993,000
2002/02/06 615 625 600 600 759,000
2002/02/05 627 633 613 613 557,000
2002/02/04 650 654 630 631 422,000
2002/02/01 660 668 640 664 707,000
2002/01/31 660 670 658 668 400,000
2002/01/30 663 668 660 668 400,000
2002/01/29 670 677 661 663 692,000
2002/01/28 670 672 650 660 756,000
2002/01/25 662 662 647 656 646,000
2002/01/24 663 670 651 662 728,000
2002/01/23 645 660 640 645 419,000
2002/01/22 648 665 640 645 902,000
2002/01/21 641 658 630 649 533,000
2002/01/18 620 633 620 631 351,000
2002/01/17 625 626 606 607 537,000
2002/01/16 639 639 616 626 506,000
2002/01/15 653 664 637 640 486,000
2002/01/11 679 680 660 671 1,015,000
2002/01/10 664 672 656 669 726,000
2002/01/09 660 664 650 660 629,000
2002/01/08 670 670 650 662 582,000
2002/01/07 660 673 658 664 599,000
2002/01/04 650 680 650 680 431,000

このページの先頭へ