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 |
|---|---|---|---|---|---|
| 2003/12/30 | 975 | 988 | 975 | 985 | 929,000 |
| 2003/12/29 | 968 | 985 | 968 | 973 | 844,000 |
| 2003/12/26 | 955 | 962 | 941 | 958 | 975,000 |
| 2003/12/25 | 967 | 968 | 953 | 957 | 807,000 |
| 2003/12/24 | 966 | 980 | 961 | 966 | 906,000 |
| 2003/12/22 | 975 | 989 | 965 | 969 | 1,357,000 |
| 2003/12/19 | 960 | 996 | 959 | 995 | 2,830,000 |
| 2003/12/18 | 936 | 949 | 936 | 949 | 1,941,000 |
| 2003/12/17 | 943 | 943 | 922 | 926 | 959,000 |
| 2003/12/16 | 937 | 945 | 929 | 939 | 1,041,000 |
| 2003/12/15 | 935 | 947 | 932 | 947 | 1,391,000 |
| 2003/12/12 | 937 | 939 | 921 | 925 | 2,520,000 |
| 2003/12/11 | 931 | 939 | 927 | 932 | 2,281,000 |
| 2003/12/10 | 927 | 931 | 921 | 921 | 1,701,000 |
| 2003/12/09 | 920 | 938 | 920 | 926 | 1,969,000 |
| 2003/12/08 | 925 | 933 | 914 | 914 | 2,429,000 |
| 2003/12/05 | 905 | 926 | 902 | 926 | 2,146,000 |
| 2003/12/04 | 895 | 910 | 891 | 902 | 1,150,000 |
| 2003/12/03 | 895 | 899 | 886 | 890 | 742,000 |
| 2003/12/02 | 900 | 909 | 897 | 905 | 1,249,000 |
| 2003/12/01 | 885 | 904 | 878 | 897 | 1,466,000 |
| 2003/11/28 | 886 | 893 | 879 | 889 | 833,000 |
| 2003/11/27 | 886 | 894 | 878 | 890 | 1,440,000 |
| 2003/11/26 | 875 | 889 | 871 | 884 | 1,788,000 |
| 2003/11/25 | 849 | 872 | 848 | 871 | 2,912,000 |
| 2003/11/21 | 828 | 829 | 811 | 818 | 1,268,000 |
| 2003/11/20 | 803 | 828 | 798 | 828 | 2,490,000 |
| 2003/11/19 | 794 | 797 | 781 | 793 | 1,503,000 |
| 2003/11/18 | 808 | 815 | 785 | 804 | 2,283,000 |
| 2003/11/17 | 841 | 845 | 806 | 813 | 1,246,000 |
| 2003/11/14 | 862 | 866 | 842 | 846 | 1,498,000 |
| 2003/11/13 | 870 | 876 | 864 | 871 | 866,000 |
| 2003/11/12 | 883 | 890 | 853 | 861 | 1,021,000 |
| 2003/11/11 | 875 | 881 | 860 | 863 | 789,000 |
| 2003/11/10 | 879 | 898 | 872 | 872 | 1,582,000 |
| 2003/11/07 | 913 | 915 | 885 | 895 | 1,364,000 |
| 2003/11/06 | 926 | 927 | 910 | 922 | 977,000 |
| 2003/11/05 | 925 | 926 | 902 | 926 | 945,000 |
| 2003/11/04 | 914 | 934 | 913 | 928 | 1,766,000 |
| 2003/10/31 | 890 | 904 | 890 | 901 | 972,000 |
| 2003/10/30 | 884 | 897 | 875 | 896 | 548,000 |
| 2003/10/29 | 873 | 905 | 873 | 895 | 1,267,000 |
| 2003/10/28 | 860 | 873 | 856 | 861 | 371,000 |
| 2003/10/27 | 852 | 859 | 851 | 859 | 738,000 |
| 2003/10/24 | 854 | 874 | 840 | 851 | 953,000 |
| 2003/10/23 | 871 | 877 | 847 | 848 | 1,042,000 |
| 2003/10/22 | 888 | 902 | 877 | 877 | 871,000 |
| 2003/10/21 | 887 | 911 | 887 | 902 | 2,027,000 |
| 2003/10/20 | 873 | 878 | 859 | 867 | 1,147,000 |
| 2003/10/17 | 876 | 894 | 867 | 882 | 1,515,000 |
| 2003/10/16 | 866 | 871 | 848 | 871 | 2,018,000 |
| 2003/10/15 | 890 | 890 | 861 | 869 | 1,267,000 |
| 2003/10/14 | 874 | 891 | 867 | 880 | 1,007,000 |
| 2003/10/10 | 849 | 869 | 844 | 857 | 1,484,000 |
| 2003/10/09 | 857 | 861 | 840 | 849 | 1,231,000 |
| 2003/10/08 | 900 | 903 | 863 | 874 | 895,000 |
| 2003/10/07 | 895 | 904 | 884 | 892 | 849,000 |
| 2003/10/06 | 880 | 910 | 880 | 910 | 1,670,000 |
| 2003/10/03 | 851 | 871 | 850 | 868 | 723,000 |
| 2003/10/02 | 860 | 882 | 847 | 852 | 1,252,000 |
| 2003/10/01 | 830 | 850 | 830 | 847 | 955,000 |
| 2003/09/30 | 848 | 864 | 837 | 837 | 1,161,000 |
| 2003/09/29 | 847 | 852 | 831 | 847 | 696,000 |
| 2003/09/26 | 852 | 861 | 845 | 855 | 936,000 |
| 2003/09/25 | 846 | 881 | 845 | 862 | 1,136,000 |
| 2003/09/24 | 848 | 864 | 841 | 859 | 1,783,000 |
| 2003/09/22 | 861 | 862 | 828 | 828 | 2,723,000 |
| 2003/09/19 | 912 | 915 | 870 | 871 | 2,614,000 |
| 2003/09/18 | 920 | 930 | 901 | 916 | 1,775,000 |
| 2003/09/17 | 930 | 950 | 920 | 939 | 2,351,000 |
| 2003/09/16 | 900 | 921 | 899 | 920 | 1,870,000 |
| 2003/09/12 | 880 | 896 | 876 | 888 | 3,957,000 |
| 2003/09/11 | 869 | 874 | 856 | 860 | 1,097,000 |
| 2003/09/10 | 880 | 885 | 865 | 876 | 1,713,000 |
| 2003/09/09 | 883 | 890 | 879 | 886 | 1,541,000 |
| 2003/09/08 | 881 | 889 | 877 | 882 | 517,000 |
| 2003/09/05 | 873 | 880 | 869 | 880 | 1,645,000 |
| 2003/09/04 | 862 | 883 | 857 | 865 | 1,107,000 |
| 2003/09/03 | 890 | 892 | 860 | 869 | 2,330,000 |
| 2003/09/02 | 875 | 884 | 868 | 880 | 1,828,000 |
| 2003/09/01 | 870 | 875 | 846 | 875 | 1,818,000 |
| 2003/08/29 | 860 | 872 | 858 | 866 | 1,989,000 |
| 2003/08/28 | 845 | 858 | 842 | 856 | 1,467,000 |
| 2003/08/27 | 854 | 854 | 830 | 835 | 1,030,000 |
| 2003/08/26 | 825 | 857 | 825 | 855 | 1,281,000 |
| 2003/08/25 | 826 | 835 | 824 | 827 | 873,000 |
| 2003/08/22 | 840 | 843 | 832 | 833 | 1,228,000 |
| 2003/08/21 | 850 | 857 | 843 | 843 | 2,336,000 |
| 2003/08/20 | 840 | 850 | 834 | 849 | 2,073,000 |
| 2003/08/19 | 845 | 847 | 835 | 837 | 1,584,000 |
| 2003/08/18 | 822 | 845 | 816 | 843 | 1,963,000 |
| 2003/08/15 | 811 | 826 | 804 | 816 | 1,223,000 |
| 2003/08/14 | 787 | 815 | 783 | 811 | 1,430,000 |
| 2003/08/13 | 787 | 795 | 784 | 787 | 1,147,000 |
| 2003/08/12 | 772 | 785 | 770 | 780 | 1,290,000 |
| 2003/08/11 | 770 | 776 | 770 | 775 | 841,000 |
| 2003/08/08 | 771 | 780 | 769 | 771 | 1,520,000 |
| 2003/08/07 | 778 | 778 | 770 | 774 | 818,000 |
| 2003/08/06 | 750 | 778 | 750 | 770 | 1,510,000 |
| 2003/08/05 | 780 | 780 | 763 | 766 | 1,559,000 |
| 2003/08/04 | 780 | 782 | 775 | 781 | 1,152,000 |
| 2003/08/01 | 776 | 782 | 775 | 782 | 1,715,000 |
| 2003/07/31 | 775 | 778 | 775 | 777 | 1,111,000 |
| 2003/07/30 | 770 | 780 | 770 | 775 | 1,461,000 |
| 2003/07/29 | 780 | 780 | 773 | 775 | 1,165,000 |
| 2003/07/28 | 780 | 780 | 770 | 780 | 2,005,000 |
| 2003/07/25 | 769 | 777 | 755 | 765 | 3,349,000 |
| 2003/07/24 | 774 | 783 | 768 | 775 | 3,213,000 |
| 2003/07/23 | 736 | 771 | 736 | 763 | 4,609,000 |
| 2003/07/22 | 726 | 748 | 717 | 736 | 3,371,000 |
| 2003/07/18 | 694 | 715 | 694 | 714 | 2,049,000 |
| 2003/07/17 | 714 | 715 | 696 | 697 | 3,168,000 |
| 2003/07/16 | 703 | 726 | 701 | 714 | 4,059,000 |
| 2003/07/15 | 702 | 710 | 701 | 704 | 1,779,000 |
| 2003/07/14 | 700 | 707 | 690 | 700 | 796,000 |
| 2003/07/11 | 705 | 708 | 698 | 698 | 2,912,000 |
| 2003/07/10 | 695 | 714 | 693 | 709 | 2,554,000 |
| 2003/07/09 | 658 | 688 | 658 | 685 | 2,846,000 |
| 2003/07/08 | 695 | 699 | 661 | 665 | 2,910,000 |
| 2003/07/07 | 675 | 695 | 675 | 690 | 716,000 |
| 2003/07/04 | 685 | 693 | 672 | 675 | 1,378,000 |
| 2003/07/03 | 703 | 710 | 683 | 693 | 1,683,000 |
| 2003/07/02 | 673 | 702 | 672 | 699 | 2,792,000 |
| 2003/07/01 | 652 | 673 | 650 | 667 | 1,827,000 |
| 2003/06/30 | 654 | 659 | 645 | 645 | 780,000 |
| 2003/06/27 | 652 | 654 | 646 | 650 | 1,058,000 |
| 2003/06/26 | 650 | 651 | 643 | 651 | 740,000 |
| 2003/06/25 | 651 | 654 | 645 | 645 | 637,000 |
| 2003/06/24 | 649 | 654 | 641 | 645 | 1,011,000 |
| 2003/06/23 | 653 | 659 | 649 | 650 | 827,000 |
| 2003/06/20 | 658 | 660 | 650 | 659 | 659,000 |
| 2003/06/19 | 654 | 659 | 647 | 657 | 842,000 |
| 2003/06/18 | 670 | 670 | 652 | 653 | 1,127,000 |
| 2003/06/17 | 671 | 672 | 658 | 665 | 1,383,000 |
| 2003/06/16 | 656 | 668 | 647 | 661 | 1,440,000 |
| 2003/06/13 | 659 | 668 | 649 | 657 | 3,582,000 |
| 2003/06/12 | 674 | 674 | 664 | 669 | 1,321,000 |
| 2003/06/11 | 670 | 680 | 667 | 673 | 1,853,000 |
| 2003/06/10 | 661 | 673 | 654 | 665 | 2,695,000 |
| 2003/06/09 | 663 | 663 | 652 | 657 | 1,761,000 |
| 2003/06/06 | 650 | 658 | 645 | 658 | 1,670,000 |
| 2003/06/05 | 647 | 647 | 640 | 647 | 2,019,000 |
| 2003/06/04 | 648 | 649 | 626 | 629 | 2,109,000 |
| 2003/06/03 | 641 | 648 | 639 | 643 | 1,863,000 |
| 2003/06/02 | 638 | 643 | 633 | 639 | 2,066,000 |
| 2003/05/30 | 629 | 634 | 617 | 629 | 2,374,000 |
| 2003/05/29 | 621 | 638 | 620 | 635 | 2,154,000 |
| 2003/05/28 | 633 | 640 | 618 | 621 | 2,800,000 |
| 2003/05/27 | 640 | 641 | 620 | 628 | 2,864,000 |
| 2003/05/26 | 657 | 669 | 653 | 660 | 974,000 |
| 2003/05/23 | 649 | 671 | 643 | 650 | 2,045,000 |
| 2003/05/22 | 641 | 650 | 641 | 645 | 544,000 |
| 2003/05/21 | 645 | 653 | 641 | 648 | 886,000 |
| 2003/05/20 | 649 | 654 | 641 | 654 | 685,000 |
| 2003/05/19 | 649 | 653 | 639 | 649 | 511,000 |
| 2003/05/16 | 652 | 652 | 641 | 647 | 676,000 |
| 2003/05/15 | 663 | 664 | 639 | 648 | 1,555,000 |
| 2003/05/14 | 674 | 675 | 667 | 669 | 1,040,000 |
| 2003/05/13 | 689 | 696 | 680 | 680 | 1,168,000 |
| 2003/05/12 | 693 | 693 | 682 | 684 | 1,113,000 |
| 2003/05/09 | 696 | 696 | 680 | 692 | 1,798,000 |
| 2003/05/08 | 671 | 696 | 667 | 686 | 3,451,000 |
| 2003/05/07 | 656 | 672 | 653 | 671 | 2,940,000 |
| 2003/05/06 | 626 | 641 | 624 | 639 | 1,663,000 |
| 2003/05/02 | 613 | 618 | 609 | 612 | 1,019,000 |
| 2003/05/01 | 623 | 624 | 611 | 619 | 1,112,000 |
| 2003/04/30 | 620 | 639 | 610 | 629 | 1,737,000 |
| 2003/04/28 | 625 | 625 | 609 | 609 | 831,000 |
| 2003/04/25 | 624 | 631 | 621 | 627 | 739,000 |
| 2003/04/24 | 631 | 635 | 629 | 630 | 662,000 |
| 2003/04/23 | 626 | 636 | 625 | 629 | 993,000 |
| 2003/04/22 | 625 | 628 | 617 | 621 | 908,000 |
| 2003/04/21 | 640 | 642 | 635 | 635 | 791,000 |
| 2003/04/18 | 630 | 640 | 624 | 635 | 1,049,000 |
| 2003/04/17 | 628 | 629 | 613 | 623 | 1,017,000 |
| 2003/04/16 | 627 | 631 | 622 | 631 | 1,212,000 |
| 2003/04/15 | 614 | 628 | 611 | 621 | 1,742,000 |
| 2003/04/14 | 619 | 625 | 598 | 604 | 1,469,000 |
| 2003/04/11 | 624 | 633 | 620 | 621 | 1,275,000 |
| 2003/04/10 | 630 | 633 | 621 | 629 | 889,000 |
| 2003/04/09 | 649 | 649 | 636 | 640 | 870,000 |
| 2003/04/08 | 659 | 660 | 644 | 649 | 1,078,000 |
| 2003/04/07 | 658 | 670 | 653 | 669 | 1,719,000 |
| 2003/04/04 | 625 | 650 | 618 | 649 | 1,409,000 |
| 2003/04/03 | 636 | 636 | 621 | 624 | 809,000 |
| 2003/04/02 | 628 | 628 | 597 | 620 | 1,394,000 |
| 2003/04/01 | 633 | 633 | 614 | 618 | 1,268,000 |
| 2003/03/31 | 647 | 650 | 632 | 634 | 1,195,000 |
| 2003/03/28 | 653 | 663 | 650 | 656 | 1,072,000 |
| 2003/03/27 | 646 | 670 | 646 | 665 | 1,026,000 |
| 2003/03/26 | 649 | 656 | 647 | 648 | 845,000 |
| 2003/03/25 | 662 | 668 | 653 | 656 | 1,059,000 |
| 2003/03/24 | 664 | 682 | 662 | 680 | 2,182,000 |
| 2003/03/20 | 642 | 650 | 640 | 646 | 1,371,000 |
| 2003/03/19 | 635 | 642 | 632 | 639 | 1,688,000 |
| 2003/03/18 | 631 | 647 | 631 | 640 | 1,257,000 |
| 2003/03/17 | 626 | 630 | 616 | 625 | 628,000 |
| 2003/03/14 | 612 | 629 | 612 | 622 | 2,542,000 |
| 2003/03/13 | 623 | 624 | 611 | 612 | 339,000 |
| 2003/03/12 | 623 | 628 | 613 | 619 | 1,354,000 |
| 2003/03/11 | 600 | 623 | 596 | 603 | 896,000 |
| 2003/03/10 | 600 | 615 | 598 | 600 | 911,000 |
| 2003/03/07 | 609 | 617 | 603 | 603 | 678,000 |
| 2003/03/06 | 629 | 634 | 613 | 613 | 963,000 |
| 2003/03/05 | 635 | 647 | 635 | 639 | 1,352,000 |
| 2003/03/04 | 639 | 650 | 639 | 645 | 1,303,000 |
| 2003/03/03 | 615 | 639 | 611 | 639 | 1,352,000 |
| 2003/02/28 | 607 | 617 | 604 | 608 | 802,000 |
| 2003/02/27 | 605 | 608 | 602 | 603 | 726,000 |
| 2003/02/26 | 599 | 612 | 597 | 605 | 616,000 |
| 2003/02/25 | 611 | 613 | 596 | 599 | 1,034,000 |
| 2003/02/24 | 612 | 620 | 610 | 616 | 636,000 |
| 2003/02/21 | 624 | 627 | 610 | 617 | 859,000 |
| 2003/02/20 | 627 | 629 | 618 | 623 | 735,000 |
| 2003/02/19 | 627 | 640 | 624 | 628 | 1,305,000 |
| 2003/02/18 | 639 | 639 | 620 | 632 | 1,648,000 |
| 2003/02/17 | 642 | 656 | 642 | 649 | 1,972,000 |
| 2003/02/14 | 638 | 652 | 631 | 642 | 2,623,000 |
| 2003/02/13 | 623 | 638 | 619 | 628 | 2,638,000 |
| 2003/02/12 | 599 | 620 | 599 | 619 | 1,397,000 |
| 2003/02/10 | 591 | 599 | 590 | 597 | 578,000 |
| 2003/02/07 | 600 | 604 | 590 | 593 | 855,000 |
| 2003/02/06 | 591 | 605 | 591 | 605 | 1,564,000 |
| 2003/02/05 | 581 | 597 | 580 | 596 | 1,435,000 |
| 2003/02/04 | 582 | 592 | 577 | 584 | 2,074,000 |
| 2003/02/03 | 556 | 580 | 550 | 577 | 2,015,000 |
| 2003/01/31 | 536 | 553 | 536 | 546 | 1,354,000 |
| 2003/01/30 | 534 | 545 | 534 | 545 | 1,048,000 |
| 2003/01/29 | 549 | 552 | 539 | 541 | 878,000 |
| 2003/01/28 | 548 | 557 | 545 | 547 | 804,000 |
| 2003/01/27 | 561 | 566 | 556 | 558 | 825,000 |
| 2003/01/24 | 553 | 569 | 553 | 569 | 1,494,000 |
| 2003/01/23 | 560 | 573 | 554 | 563 | 2,351,000 |
| 2003/01/22 | 551 | 560 | 550 | 553 | 1,925,000 |
| 2003/01/21 | 549 | 561 | 545 | 558 | 1,971,000 |
| 2003/01/20 | 544 | 562 | 540 | 542 | 3,695,000 |
| 2003/01/17 | 523 | 541 | 522 | 534 | 1,162,000 |
| 2003/01/16 | 520 | 528 | 519 | 523 | 1,044,000 |
| 2003/01/15 | 517 | 537 | 508 | 530 | 1,435,000 |
| 2003/01/14 | 525 | 530 | 517 | 517 | 790,000 |
| 2003/01/10 | 542 | 545 | 525 | 529 | 976,000 |
| 2003/01/09 | 526 | 551 | 526 | 540 | 1,201,000 |
| 2003/01/08 | 540 | 541 | 534 | 536 | 927,000 |
| 2003/01/07 | 549 | 549 | 535 | 536 | 1,098,000 |
| 2003/01/06 | 539 | 539 | 530 | 536 | 344,000 |