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 |
---|---|---|---|---|---|
2004/12/30 | 980 | 985 | 975 | 985 | 438,100 |
2004/12/29 | 978 | 986 | 967 | 967 | 1,683,600 |
2004/12/28 | 974 | 990 | 974 | 982 | 1,115,400 |
2004/12/27 | 981 | 992 | 976 | 984 | 678,700 |
2004/12/24 | 977 | 990 | 971 | 985 | 1,199,600 |
2004/12/22 | 977 | 980 | 963 | 967 | 1,516,100 |
2004/12/21 | 968 | 983 | 967 | 967 | 1,737,100 |
2004/12/20 | 981 | 983 | 962 | 975 | 1,597,900 |
2004/12/17 | 971 | 995 | 969 | 975 | 2,045,600 |
2004/12/16 | 972 | 972 | 956 | 965 | 1,123,100 |
2004/12/15 | 974 | 977 | 965 | 971 | 1,964,100 |
2004/12/14 | 953 | 967 | 946 | 964 | 2,170,300 |
2004/12/13 | 955 | 962 | 942 | 943 | 2,418,700 |
2004/12/10 | 938 | 945 | 935 | 936 | 5,516,100 |
2004/12/09 | 935 | 941 | 918 | 931 | 1,950,500 |
2004/12/08 | 914 | 929 | 912 | 924 | 1,346,900 |
2004/12/07 | 941 | 943 | 920 | 924 | 1,090,800 |
2004/12/06 | 935 | 940 | 931 | 940 | 1,179,700 |
2004/12/03 | 933 | 944 | 928 | 935 | 2,194,100 |
2004/12/02 | 943 | 943 | 924 | 931 | 1,710,900 |
2004/12/01 | 925 | 933 | 917 | 924 | 2,390,600 |
2004/11/30 | 931 | 938 | 917 | 935 | 1,487,000 |
2004/11/29 | 923 | 941 | 922 | 933 | 1,042,400 |
2004/11/26 | 951 | 956 | 924 | 929 | 1,644,200 |
2004/11/25 | 934 | 937 | 925 | 931 | 1,168,200 |
2004/11/24 | 928 | 937 | 921 | 924 | 1,822,600 |
2004/11/22 | 950 | 950 | 925 | 938 | 1,829,300 |
2004/11/19 | 953 | 964 | 951 | 953 | 2,447,000 |
2004/11/18 | 980 | 983 | 955 | 962 | 3,363,200 |
2004/11/17 | 997 | 1,000 | 983 | 993 | 1,875,200 |
2004/11/16 | 1,033 | 1,033 | 1,008 | 1,017 | 1,443,000 |
2004/11/15 | 1,017 | 1,035 | 1,008 | 1,021 | 1,141,200 |
2004/11/12 | 975 | 1,005 | 975 | 1,001 | 2,296,700 |
2004/11/11 | 1,013 | 1,014 | 981 | 985 | 2,196,600 |
2004/11/10 | 1,030 | 1,038 | 1,015 | 1,022 | 910,000 |
2004/11/09 | 1,025 | 1,041 | 1,015 | 1,025 | 1,093,900 |
2004/11/08 | 1,043 | 1,043 | 1,024 | 1,024 | 966,500 |
2004/11/05 | 1,030 | 1,033 | 1,020 | 1,030 | 1,136,400 |
2004/11/04 | 1,026 | 1,026 | 1,009 | 1,018 | 1,064,200 |
2004/11/02 | 996 | 1,007 | 988 | 1,006 | 1,406,300 |
2004/11/01 | 986 | 996 | 980 | 986 | 985,700 |
2004/10/29 | 997 | 1,003 | 978 | 996 | 2,631,900 |
2004/10/28 | 1,012 | 1,019 | 1,001 | 1,016 | 1,256,000 |
2004/10/27 | 1,017 | 1,017 | 1,004 | 1,005 | 877,700 |
2004/10/26 | 1,004 | 1,009 | 997 | 1,004 | 761,600 |
2004/10/25 | 1,000 | 1,014 | 995 | 1,009 | 1,177,900 |
2004/10/22 | 1,025 | 1,040 | 1,022 | 1,028 | 1,298,200 |
2004/10/21 | 1,053 | 1,055 | 1,016 | 1,026 | 1,476,400 |
2004/10/20 | 1,048 | 1,052 | 1,034 | 1,045 | 1,119,400 |
2004/10/19 | 1,057 | 1,070 | 1,057 | 1,068 | 1,600,500 |
2004/10/18 | 1,046 | 1,049 | 1,035 | 1,043 | 968,300 |
2004/10/15 | 1,049 | 1,056 | 1,026 | 1,044 | 2,237,300 |
2004/10/14 | 1,068 | 1,078 | 1,055 | 1,061 | 1,383,700 |
2004/10/13 | 1,091 | 1,100 | 1,074 | 1,075 | 1,348,400 |
2004/10/12 | 1,111 | 1,125 | 1,082 | 1,088 | 1,419,100 |
2004/10/08 | 1,121 | 1,125 | 1,098 | 1,110 | 2,348,200 |
2004/10/07 | 1,135 | 1,137 | 1,122 | 1,133 | 1,118,100 |
2004/10/06 | 1,120 | 1,135 | 1,120 | 1,130 | 1,502,000 |
2004/10/05 | 1,133 | 1,156 | 1,131 | 1,139 | 1,954,800 |
2004/10/04 | 1,120 | 1,145 | 1,116 | 1,140 | 1,729,000 |
2004/10/01 | 1,099 | 1,115 | 1,097 | 1,104 | 1,911,700 |
2004/09/30 | 1,095 | 1,095 | 1,079 | 1,079 | 2,160,600 |
2004/09/29 | 1,068 | 1,079 | 1,058 | 1,075 | 1,857,100 |
2004/09/28 | 1,050 | 1,067 | 1,039 | 1,052 | 2,079,400 |
2004/09/27 | 1,050 | 1,058 | 1,022 | 1,030 | 2,438,800 |
2004/09/24 | 1,062 | 1,070 | 1,058 | 1,064 | 1,051,800 |
2004/09/22 | 1,065 | 1,075 | 1,051 | 1,062 | 637,200 |
2004/09/21 | 1,080 | 1,083 | 1,060 | 1,065 | 702,100 |
2004/09/17 | 1,077 | 1,077 | 1,058 | 1,068 | 1,188,400 |
2004/09/16 | 1,071 | 1,088 | 1,066 | 1,066 | 1,189,500 |
2004/09/15 | 1,098 | 1,099 | 1,083 | 1,085 | 843,100 |
2004/09/14 | 1,093 | 1,104 | 1,090 | 1,094 | 1,552,700 |
2004/09/13 | 1,057 | 1,084 | 1,051 | 1,074 | 1,268,400 |
2004/09/10 | 1,055 | 1,060 | 1,044 | 1,055 | 3,918,400 |
2004/09/09 | 1,073 | 1,077 | 1,050 | 1,058 | 973,800 |
2004/09/08 | 1,088 | 1,088 | 1,066 | 1,070 | 1,077,100 |
2004/09/07 | 1,065 | 1,083 | 1,060 | 1,074 | 717,500 |
2004/09/06 | 1,062 | 1,078 | 1,054 | 1,069 | 1,118,900 |
2004/09/03 | 1,085 | 1,086 | 1,054 | 1,059 | 1,521,700 |
2004/09/02 | 1,085 | 1,094 | 1,081 | 1,083 | 917,800 |
2004/09/01 | 1,100 | 1,100 | 1,077 | 1,080 | 1,694,600 |
2004/08/31 | 1,103 | 1,110 | 1,085 | 1,100 | 1,464,000 |
2004/08/30 | 1,105 | 1,106 | 1,091 | 1,104 | 880,000 |
2004/08/27 | 1,107 | 1,114 | 1,100 | 1,110 | 1,056,000 |
2004/08/26 | 1,115 | 1,115 | 1,101 | 1,107 | 883,000 |
2004/08/25 | 1,100 | 1,116 | 1,091 | 1,108 | 1,880,000 |
2004/08/24 | 1,107 | 1,107 | 1,095 | 1,105 | 997,000 |
2004/08/23 | 1,100 | 1,110 | 1,098 | 1,107 | 1,322,000 |
2004/08/20 | 1,093 | 1,104 | 1,085 | 1,096 | 1,252,000 |
2004/08/19 | 1,098 | 1,115 | 1,094 | 1,096 | 1,619,000 |
2004/08/18 | 1,067 | 1,086 | 1,064 | 1,084 | 2,633,000 |
2004/08/17 | 1,060 | 1,070 | 1,050 | 1,066 | 1,140,000 |
2004/08/16 | 1,060 | 1,067 | 1,030 | 1,044 | 1,182,000 |
2004/08/13 | 1,075 | 1,085 | 1,058 | 1,061 | 1,722,000 |
2004/08/12 | 1,095 | 1,097 | 1,081 | 1,088 | 1,009,000 |
2004/08/11 | 1,094 | 1,098 | 1,086 | 1,094 | 1,420,000 |
2004/08/10 | 1,081 | 1,094 | 1,081 | 1,088 | 748,000 |
2004/08/09 | 1,085 | 1,094 | 1,074 | 1,091 | 686,000 |
2004/08/06 | 1,086 | 1,097 | 1,085 | 1,089 | 888,000 |
2004/08/05 | 1,100 | 1,105 | 1,090 | 1,097 | 1,450,000 |
2004/08/04 | 1,100 | 1,100 | 1,091 | 1,093 | 1,759,000 |
2004/08/03 | 1,110 | 1,110 | 1,094 | 1,099 | 1,316,000 |
2004/08/02 | 1,110 | 1,111 | 1,093 | 1,104 | 1,834,000 |
2004/07/30 | 1,110 | 1,118 | 1,102 | 1,108 | 3,018,000 |
2004/07/29 | 1,120 | 1,120 | 1,096 | 1,107 | 783,000 |
2004/07/28 | 1,116 | 1,129 | 1,115 | 1,123 | 2,753,000 |
2004/07/27 | 1,139 | 1,139 | 1,122 | 1,130 | 1,630,000 |
2004/07/26 | 1,139 | 1,153 | 1,138 | 1,143 | 1,002,000 |
2004/07/23 | 1,161 | 1,165 | 1,138 | 1,144 | 1,474,000 |
2004/07/22 | 1,170 | 1,173 | 1,155 | 1,169 | 1,115,000 |
2004/07/21 | 1,160 | 1,189 | 1,160 | 1,182 | 1,224,000 |
2004/07/20 | 1,165 | 1,189 | 1,143 | 1,171 | 1,769,000 |
2004/07/16 | 1,150 | 1,175 | 1,145 | 1,164 | 1,944,000 |
2004/07/15 | 1,184 | 1,192 | 1,163 | 1,169 | 1,547,000 |
2004/07/14 | 1,214 | 1,214 | 1,183 | 1,190 | 1,704,000 |
2004/07/13 | 1,220 | 1,220 | 1,196 | 1,204 | 1,455,000 |
2004/07/12 | 1,212 | 1,234 | 1,210 | 1,215 | 1,720,000 |
2004/07/09 | 1,200 | 1,220 | 1,200 | 1,210 | 2,094,000 |
2004/07/08 | 1,220 | 1,225 | 1,210 | 1,219 | 1,097,000 |
2004/07/07 | 1,234 | 1,234 | 1,217 | 1,220 | 1,631,000 |
2004/07/06 | 1,238 | 1,262 | 1,223 | 1,246 | 2,445,000 |
2004/07/05 | 1,220 | 1,224 | 1,200 | 1,218 | 1,989,000 |
2004/07/02 | 1,228 | 1,228 | 1,198 | 1,215 | 1,393,000 |
2004/07/01 | 1,248 | 1,253 | 1,217 | 1,228 | 1,945,000 |
2004/06/30 | 1,220 | 1,243 | 1,206 | 1,236 | 2,043,000 |
2004/06/29 | 1,185 | 1,205 | 1,183 | 1,203 | 1,734,000 |
2004/06/28 | 1,210 | 1,215 | 1,195 | 1,205 | 1,257,000 |
2004/06/25 | 1,209 | 1,209 | 1,189 | 1,206 | 2,710,000 |
2004/06/24 | 1,188 | 1,217 | 1,171 | 1,217 | 2,496,000 |
2004/06/23 | 1,180 | 1,181 | 1,160 | 1,171 | 1,575,000 |
2004/06/22 | 1,175 | 1,179 | 1,156 | 1,170 | 846,000 |
2004/06/21 | 1,165 | 1,200 | 1,162 | 1,180 | 1,970,000 |
2004/06/18 | 1,154 | 1,163 | 1,122 | 1,140 | 1,158,000 |
2004/06/17 | 1,162 | 1,176 | 1,142 | 1,174 | 1,375,000 |
2004/06/16 | 1,154 | 1,165 | 1,148 | 1,160 | 1,773,000 |
2004/06/15 | 1,116 | 1,132 | 1,113 | 1,114 | 2,061,000 |
2004/06/14 | 1,134 | 1,149 | 1,120 | 1,133 | 1,361,000 |
2004/06/11 | 1,165 | 1,165 | 1,135 | 1,136 | 4,492,000 |
2004/06/10 | 1,149 | 1,188 | 1,148 | 1,170 | 1,502,000 |
2004/06/09 | 1,179 | 1,179 | 1,162 | 1,169 | 999,000 |
2004/06/08 | 1,158 | 1,165 | 1,150 | 1,162 | 638,000 |
2004/06/07 | 1,140 | 1,178 | 1,124 | 1,168 | 1,730,000 |
2004/06/04 | 1,118 | 1,126 | 1,101 | 1,115 | 1,492,000 |
2004/06/03 | 1,131 | 1,149 | 1,083 | 1,101 | 2,364,000 |
2004/06/02 | 1,148 | 1,151 | 1,129 | 1,138 | 903,000 |
2004/06/01 | 1,149 | 1,152 | 1,135 | 1,147 | 661,000 |
2004/05/31 | 1,142 | 1,157 | 1,128 | 1,137 | 1,009,000 |
2004/05/28 | 1,160 | 1,165 | 1,144 | 1,156 | 1,174,000 |
2004/05/27 | 1,181 | 1,181 | 1,141 | 1,148 | 1,537,000 |
2004/05/26 | 1,147 | 1,187 | 1,145 | 1,187 | 2,731,000 |
2004/05/25 | 1,101 | 1,136 | 1,100 | 1,128 | 1,152,000 |
2004/05/24 | 1,121 | 1,122 | 1,098 | 1,108 | 914,000 |
2004/05/21 | 1,100 | 1,133 | 1,096 | 1,121 | 1,204,000 |
2004/05/20 | 1,089 | 1,140 | 1,082 | 1,104 | 2,939,000 |
2004/05/19 | 1,070 | 1,086 | 1,046 | 1,078 | 1,736,000 |
2004/05/18 | 1,041 | 1,080 | 1,030 | 1,055 | 2,648,000 |
2004/05/17 | 1,043 | 1,050 | 1,004 | 1,011 | 1,130,000 |
2004/05/14 | 1,032 | 1,062 | 1,026 | 1,042 | 2,034,000 |
2004/05/13 | 1,059 | 1,059 | 1,028 | 1,031 | 942,000 |
2004/05/12 | 1,040 | 1,054 | 1,015 | 1,054 | 2,280,000 |
2004/05/11 | 1,030 | 1,038 | 1,023 | 1,023 | 1,776,000 |
2004/05/10 | 1,094 | 1,094 | 1,036 | 1,043 | 1,759,000 |
2004/05/07 | 1,080 | 1,114 | 1,075 | 1,076 | 1,009,000 |
2004/05/06 | 1,128 | 1,130 | 1,110 | 1,114 | 1,059,000 |
2004/04/30 | 1,132 | 1,132 | 1,102 | 1,113 | 1,530,000 |
2004/04/28 | 1,122 | 1,137 | 1,122 | 1,132 | 1,041,000 |
2004/04/27 | 1,133 | 1,143 | 1,128 | 1,140 | 842,000 |
2004/04/26 | 1,160 | 1,160 | 1,146 | 1,153 | 1,147,000 |
2004/04/23 | 1,149 | 1,168 | 1,138 | 1,160 | 3,172,000 |
2004/04/22 | 1,104 | 1,115 | 1,094 | 1,112 | 1,670,000 |
2004/04/21 | 1,108 | 1,108 | 1,088 | 1,096 | 821,000 |
2004/04/20 | 1,093 | 1,108 | 1,078 | 1,095 | 2,153,000 |
2004/04/19 | 1,090 | 1,103 | 1,065 | 1,083 | 2,922,000 |
2004/04/16 | 1,061 | 1,088 | 1,045 | 1,078 | 2,035,000 |
2004/04/15 | 1,080 | 1,083 | 1,035 | 1,041 | 1,531,000 |
2004/04/14 | 1,060 | 1,086 | 1,060 | 1,080 | 1,095,000 |
2004/04/13 | 1,066 | 1,073 | 1,053 | 1,059 | 1,229,000 |
2004/04/12 | 1,073 | 1,075 | 1,056 | 1,060 | 745,000 |
2004/04/09 | 1,058 | 1,069 | 1,055 | 1,065 | 1,359,000 |
2004/04/08 | 1,078 | 1,078 | 1,050 | 1,068 | 1,409,000 |
2004/04/07 | 1,084 | 1,087 | 1,073 | 1,078 | 2,236,000 |
2004/04/06 | 1,070 | 1,094 | 1,056 | 1,066 | 2,642,000 |
2004/04/05 | 1,034 | 1,066 | 1,028 | 1,052 | 2,301,000 |
2004/04/02 | 1,010 | 1,032 | 1,010 | 1,020 | 1,797,000 |
2004/04/01 | 1,040 | 1,041 | 1,009 | 1,009 | 2,298,000 |
2004/03/31 | 1,037 | 1,037 | 1,018 | 1,032 | 1,594,000 |
2004/03/30 | 1,020 | 1,035 | 1,014 | 1,029 | 2,446,000 |
2004/03/29 | 993 | 1,008 | 983 | 1,003 | 1,386,000 |
2004/03/26 | 979 | 994 | 979 | 993 | 1,385,000 |
2004/03/25 | 960 | 977 | 960 | 977 | 893,000 |
2004/03/24 | 965 | 970 | 951 | 970 | 1,855,000 |
2004/03/23 | 953 | 965 | 947 | 957 | 966,000 |
2004/03/22 | 962 | 980 | 962 | 969 | 678,000 |
2004/03/19 | 966 | 978 | 965 | 976 | 702,000 |
2004/03/18 | 1,000 | 1,004 | 965 | 969 | 1,693,000 |
2004/03/17 | 985 | 1,004 | 985 | 996 | 2,562,000 |
2004/03/16 | 974 | 985 | 969 | 974 | 1,507,000 |
2004/03/15 | 952 | 969 | 951 | 968 | 1,792,000 |
2004/03/12 | 934 | 939 | 929 | 935 | 4,252,000 |
2004/03/11 | 947 | 949 | 928 | 933 | 3,421,000 |
2004/03/10 | 976 | 979 | 961 | 963 | 1,115,000 |
2004/03/09 | 980 | 987 | 969 | 975 | 1,253,000 |
2004/03/08 | 979 | 995 | 979 | 988 | 1,563,000 |
2004/03/05 | 977 | 990 | 972 | 972 | 1,321,000 |
2004/03/04 | 980 | 994 | 969 | 969 | 1,497,000 |
2004/03/03 | 958 | 994 | 958 | 984 | 2,423,000 |
2004/03/02 | 976 | 979 | 956 | 956 | 1,224,000 |
2004/03/01 | 960 | 985 | 955 | 976 | 2,146,000 |
2004/02/27 | 954 | 958 | 930 | 955 | 1,945,000 |
2004/02/26 | 926 | 952 | 922 | 952 | 2,487,000 |
2004/02/25 | 916 | 922 | 904 | 910 | 1,355,000 |
2004/02/24 | 928 | 936 | 922 | 926 | 2,745,000 |
2004/02/23 | 899 | 933 | 899 | 925 | 1,674,000 |
2004/02/20 | 920 | 920 | 899 | 907 | 899,000 |
2004/02/19 | 905 | 915 | 892 | 914 | 1,619,000 |
2004/02/18 | 924 | 935 | 907 | 909 | 1,093,000 |
2004/02/17 | 913 | 925 | 901 | 923 | 1,571,000 |
2004/02/16 | 883 | 915 | 879 | 912 | 2,008,000 |
2004/02/13 | 884 | 897 | 865 | 890 | 2,260,000 |
2004/02/12 | 902 | 904 | 887 | 894 | 1,465,000 |
2004/02/10 | 913 | 915 | 888 | 897 | 1,068,000 |
2004/02/09 | 919 | 920 | 901 | 908 | 1,304,000 |
2004/02/06 | 909 | 913 | 892 | 913 | 2,456,000 |
2004/02/05 | 912 | 924 | 909 | 919 | 1,178,000 |
2004/02/04 | 944 | 944 | 917 | 920 | 1,953,000 |
2004/02/03 | 952 | 958 | 924 | 945 | 1,899,000 |
2004/02/02 | 957 | 982 | 955 | 971 | 3,102,000 |
2004/01/30 | 940 | 958 | 938 | 958 | 2,954,000 |
2004/01/29 | 930 | 940 | 919 | 940 | 3,019,000 |
2004/01/28 | 929 | 942 | 923 | 939 | 4,160,000 |
2004/01/27 | 922 | 929 | 914 | 928 | 3,055,000 |
2004/01/26 | 927 | 929 | 913 | 922 | 1,356,000 |
2004/01/23 | 933 | 934 | 925 | 925 | 1,653,000 |
2004/01/22 | 931 | 936 | 926 | 927 | 1,655,000 |
2004/01/21 | 942 | 948 | 932 | 932 | 2,895,000 |
2004/01/20 | 960 | 967 | 952 | 952 | 2,099,000 |
2004/01/19 | 953 | 965 | 948 | 960 | 3,016,000 |
2004/01/16 | 941 | 948 | 934 | 945 | 2,527,000 |
2004/01/15 | 947 | 950 | 930 | 931 | 1,260,000 |
2004/01/14 | 946 | 954 | 943 | 952 | 1,973,000 |
2004/01/13 | 966 | 973 | 947 | 956 | 2,159,000 |
2004/01/09 | 977 | 986 | 958 | 986 | 2,211,000 |
2004/01/08 | 965 | 984 | 965 | 979 | 1,311,000 |
2004/01/07 | 994 | 996 | 963 | 975 | 1,982,000 |
2004/01/06 | 994 | 996 | 984 | 990 | 1,377,000 |
2004/01/05 | 992 | 992 | 986 | 990 | 270,000 |