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
2005/12/30 992 1,005 980 980 1,360,400
2005/12/29 1,000 1,000 988 1,000 812,800
2005/12/28 990 995 980 995 664,300
2005/12/27 994 994 984 987 806,300
2005/12/26 992 995 980 995 754,400
2005/12/22 982 994 976 990 1,331,800
2005/12/21 981 991 975 982 1,870,100
2005/12/20 975 1,001 973 997 2,153,600
2005/12/19 955 978 953 975 1,904,600
2005/12/16 965 972 953 957 3,337,700
2005/12/15 990 991 974 975 3,506,500
2005/12/14 1,024 1,025 987 992 2,593,000
2005/12/13 1,025 1,028 1,010 1,020 1,080,000
2005/12/12 1,019 1,028 1,012 1,025 1,767,400
2005/12/09 987 1,015 987 1,010 5,168,400
2005/12/08 1,004 1,008 997 1,000 2,030,600
2005/12/07 998 1,007 998 1,005 894,700
2005/12/06 1,000 1,007 997 998 2,889,200
2005/12/05 1,015 1,020 1,005 1,008 2,937,200
2005/12/02 1,002 1,008 998 1,005 3,202,900
2005/12/01 980 1,000 979 999 1,883,000
2005/11/30 990 994 985 990 1,612,800
2005/11/29 996 996 975 989 2,364,900
2005/11/28 995 997 985 997 1,420,800
2005/11/25 985 995 982 994 2,211,700
2005/11/24 980 999 979 992 4,606,000
2005/11/22 948 969 948 963 4,184,500
2005/11/21 939 945 936 945 2,651,700
2005/11/18 923 933 921 931 3,006,800
2005/11/17 921 926 918 921 2,935,000
2005/11/16 920 932 916 922 2,910,900
2005/11/15 937 937 921 928 1,665,800
2005/11/14 938 942 933 938 1,772,500
2005/11/11 938 938 933 934 1,837,500
2005/11/10 930 937 926 935 3,093,900
2005/11/09 908 926 908 924 2,685,400
2005/11/08 902 908 900 905 1,831,500
2005/11/07 904 905 899 902 2,002,300
2005/11/04 899 904 895 904 2,039,900
2005/11/02 895 898 884 890 1,852,300
2005/11/01 890 894 887 894 1,106,600
2005/10/31 873 884 872 880 1,707,400
2005/10/28 878 883 868 871 2,166,700
2005/10/27 880 892 869 878 3,338,500
2005/10/26 863 874 863 873 1,164,600
2005/10/25 868 874 860 867 1,749,500
2005/10/24 876 876 859 863 2,674,300
2005/10/21 874 885 874 879 1,629,700
2005/10/20 896 898 876 884 2,753,000
2005/10/19 900 902 885 892 3,420,500
2005/10/18 904 906 888 902 3,109,700
2005/10/17 902 907 899 904 3,036,400
2005/10/14 900 908 887 902 6,581,900
2005/10/13 897 898 881 883 2,152,600
2005/10/12 904 910 900 903 2,402,200
2005/10/11 900 904 893 904 1,938,900
2005/10/07 911 919 896 900 2,824,600
2005/10/06 945 945 917 921 2,777,700
2005/10/05 945 951 938 950 3,683,600
2005/10/04 910 941 908 941 4,236,000
2005/10/03 929 929 913 918 2,813,500
2005/09/30 889 925 883 925 6,667,300
2005/09/29 886 887 881 886 2,490,100
2005/09/28 891 891 877 878 1,738,300
2005/09/27 888 895 882 892 1,769,700
2005/09/26 872 900 871 900 3,656,800
2005/09/22 882 888 868 875 3,124,200
2005/09/21 885 891 880 890 2,385,900
2005/09/20 901 903 882 885 2,699,800
2005/09/16 898 901 894 898 3,047,000
2005/09/15 881 891 880 891 2,122,100
2005/09/14 875 884 867 880 1,919,700
2005/09/13 882 882 874 874 1,504,500
2005/09/12 883 883 874 880 2,210,800
2005/09/09 864 873 855 871 4,557,400
2005/09/08 866 866 853 855 2,374,500
2005/09/07 857 866 857 861 1,641,900
2005/09/06 869 871 851 854 3,614,900
2005/09/05 883 884 868 868 2,840,300
2005/09/02 891 891 883 887 1,404,600
2005/09/01 895 900 890 891 2,562,900
2005/08/31 897 897 888 888 1,776,300
2005/08/30 902 902 896 896 1,321,400
2005/08/29 901 905 895 896 2,459,400
2005/08/26 896 899 891 898 3,569,500
2005/08/25 882 899 880 890 5,361,800
2005/08/24 864 876 858 874 5,119,200
2005/08/23 879 879 857 860 5,774,100
2005/08/22 872 885 862 878 5,039,100
2005/08/19 879 885 862 873 5,602,900
2005/08/18 898 898 871 879 6,152,700
2005/08/17 908 910 889 891 8,471,700
2005/08/16 939 956 939 948 3,177,400
2005/08/15 936 945 935 938 3,144,500
2005/08/12 935 938 929 936 3,979,400
2005/08/11 966 966 938 939 6,315,800
2005/08/10 984 985 968 970 3,397,700
2005/08/09 990 990 980 987 1,513,000
2005/08/08 985 988 965 980 1,937,800
2005/08/05 999 1,002 993 996 1,302,500
2005/08/04 1,004 1,005 996 998 1,632,400
2005/08/03 1,005 1,005 996 1,004 947,600
2005/08/02 1,000 1,003 997 1,002 1,503,000
2005/08/01 1,000 1,004 995 1,001 1,064,900
2005/07/29 999 1,005 984 994 1,660,100
2005/07/28 1,013 1,013 997 999 1,772,800
2005/07/27 1,005 1,014 1,001 1,012 1,201,900
2005/07/26 1,001 1,008 1,000 1,008 920,600
2005/07/25 1,005 1,016 1,000 1,008 1,178,000
2005/07/22 1,000 1,002 991 998 1,419,900
2005/07/21 1,000 1,005 999 1,001 867,900
2005/07/20 999 1,006 996 1,000 901,200
2005/07/19 1,008 1,008 997 998 1,860,800
2005/07/15 997 1,003 995 1,000 2,259,300
2005/07/14 984 996 980 988 2,178,600
2005/07/13 968 978 963 970 1,865,000
2005/07/12 973 976 960 962 2,004,800
2005/07/11 975 980 964 965 2,774,200
2005/07/08 984 984 962 963 3,699,400
2005/07/07 990 991 975 990 1,870,700
2005/07/06 1,007 1,007 996 999 840,900
2005/07/05 1,003 1,008 998 1,006 963,100
2005/07/04 1,013 1,017 1,011 1,016 842,800
2005/07/01 1,005 1,015 1,003 1,012 1,161,700
2005/06/30 1,006 1,007 1,002 1,004 1,663,900
2005/06/29 1,001 1,007 994 1,005 2,506,900
2005/06/28 990 996 982 993 1,601,900
2005/06/27 989 992 982 984 762,800
2005/06/24 993 1,003 992 998 1,843,600
2005/06/23 1,000 1,004 994 998 1,351,700
2005/06/22 992 1,000 986 999 2,374,000
2005/06/21 996 998 982 982 1,606,400
2005/06/20 990 995 984 995 2,629,200
2005/06/17 995 995 980 989 2,373,100
2005/06/16 987 993 982 992 2,040,500
2005/06/15 978 986 969 986 2,979,000
2005/06/14 964 969 962 969 1,348,500
2005/06/13 983 984 963 963 1,482,300
2005/06/10 963 981 961 973 4,899,100
2005/06/09 957 959 950 955 1,288,600
2005/06/08 961 968 955 961 1,125,900
2005/06/07 973 973 956 963 1,382,200
2005/06/06 963 974 962 974 720,700
2005/06/03 974 978 965 972 1,700,000
2005/06/02 978 983 974 980 3,436,200
2005/06/01 952 971 950 969 3,005,600
2005/05/31 947 955 940 952 2,516,800
2005/05/30 938 952 935 947 3,065,000
2005/05/27 925 938 925 938 3,207,300
2005/05/26 919 927 915 921 2,006,100
2005/05/25 923 930 913 917 2,193,900
2005/05/24 952 954 937 943 1,811,100
2005/05/23 941 957 933 952 3,406,200
2005/05/20 932 944 923 941 3,409,700
2005/05/19 913 924 904 922 3,058,300
2005/05/18 932 932 903 903 4,696,500
2005/05/17 941 950 916 929 3,470,000
2005/05/16 990 990 954 959 1,397,800
2005/05/13 990 990 969 980 1,420,200
2005/05/12 978 992 974 983 1,640,900
2005/05/11 960 971 952 964 1,197,700
2005/05/10 968 975 961 965 1,231,200
2005/05/09 972 978 960 971 1,422,700
2005/05/06 965 982 964 982 956,900
2005/05/02 958 965 953 960 851,200
2005/04/28 958 963 946 957 1,438,400
2005/04/27 955 969 953 958 1,236,000
2005/04/26 968 974 954 956 1,210,200
2005/04/25 969 976 962 967 1,306,300
2005/04/22 981 983 966 969 1,477,900
2005/04/21 965 969 942 962 1,870,100
2005/04/20 980 990 976 984 2,000,600
2005/04/19 971 983 963 982 1,305,300
2005/04/18 985 995 962 967 2,579,400
2005/04/15 1,010 1,014 1,000 1,011 2,413,600
2005/04/14 1,050 1,050 1,020 1,027 2,334,200
2005/04/13 1,050 1,055 1,045 1,050 1,809,800
2005/04/12 1,050 1,052 1,045 1,052 1,376,200
2005/04/11 1,049 1,051 1,043 1,046 1,233,100
2005/04/08 1,040 1,063 1,040 1,060 2,442,200
2005/04/07 1,065 1,065 1,036 1,036 2,679,900
2005/04/06 1,065 1,066 1,038 1,065 3,487,200
2005/04/05 1,042 1,066 1,042 1,065 2,232,700
2005/04/04 1,040 1,042 1,034 1,037 1,662,600
2005/04/01 1,014 1,027 1,014 1,020 1,615,600
2005/03/31 1,005 1,029 1,005 1,029 2,400,400
2005/03/30 1,021 1,030 1,020 1,025 1,435,300
2005/03/29 1,021 1,031 1,014 1,023 2,178,600
2005/03/28 1,006 1,043 1,006 1,033 1,372,800
2005/03/25 1,024 1,033 1,013 1,029 1,447,100
2005/03/24 1,009 1,023 1,006 1,012 982,700
2005/03/23 1,017 1,017 999 1,002 2,273,900
2005/03/22 1,024 1,025 1,009 1,020 1,715,200
2005/03/18 1,028 1,040 1,026 1,029 1,682,500
2005/03/17 1,025 1,045 1,023 1,040 1,762,500
2005/03/16 1,021 1,048 1,015 1,040 2,352,800
2005/03/15 1,004 1,010 994 1,005 4,150,000
2005/03/14 1,059 1,059 1,017 1,024 3,154,600
2005/03/11 1,089 1,107 1,057 1,064 8,269,000
2005/03/10 997 1,035 997 1,029 3,397,800
2005/03/09 992 1,011 988 1,006 2,453,300
2005/03/08 991 991 982 982 1,237,400
2005/03/07 989 992 985 989 1,573,100
2005/03/04 971 979 967 974 994,700
2005/03/03 974 983 970 981 1,084,400
2005/03/02 976 977 968 973 1,165,300
2005/03/01 974 978 967 976 2,174,000
2005/02/28 959 964 951 964 1,416,300
2005/02/25 941 958 940 946 1,373,600
2005/02/24 944 944 932 940 1,979,700
2005/02/23 944 947 940 943 1,284,000
2005/02/22 960 960 945 954 2,605,000
2005/02/21 992 992 978 988 1,578,000
2005/02/18 959 983 951 982 1,964,700
2005/02/17 948 959 945 952 1,268,900
2005/02/16 953 963 949 955 1,198,200
2005/02/15 958 964 953 956 842,000
2005/02/14 969 969 956 958 1,095,600
2005/02/10 949 963 940 959 1,652,700
2005/02/09 966 969 956 958 796,700
2005/02/08 970 972 964 965 800,200
2005/02/07 965 980 963 975 1,536,500
2005/02/04 961 967 955 967 2,317,600
2005/02/03 957 964 951 964 1,782,900
2005/02/02 949 961 941 956 2,387,500
2005/02/01 941 946 932 941 1,534,900
2005/01/31 934 946 933 940 1,656,900
2005/01/28 934 934 922 928 1,151,400
2005/01/27 928 933 924 930 1,074,300
2005/01/26 923 926 916 926 1,123,100
2005/01/25 923 923 909 914 1,530,600
2005/01/24 918 929 918 927 1,161,600
2005/01/21 921 926 917 924 1,824,500
2005/01/20 938 942 925 925 2,007,400
2005/01/19 945 957 943 948 2,023,400
2005/01/18 945 947 932 934 1,574,000
2005/01/17 946 948 933 935 2,105,100
2005/01/14 945 957 940 945 3,892,300
2005/01/13 957 963 936 939 3,020,300
2005/01/12 978 978 965 967 1,529,800
2005/01/11 972 975 965 968 1,360,400
2005/01/07 977 977 958 962 1,739,300
2005/01/06 970 981 967 973 1,327,700
2005/01/05 980 986 974 977 779,500
2005/01/04 987 988 979 981 491,100

このページの先頭へ