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 |
---|---|---|---|---|---|
2008/12/30 | 312 | 324 | 312 | 320 | 2,996,000 |
2008/12/29 | 316 | 319 | 308 | 311 | 5,885,000 |
2008/12/26 | 331 | 332 | 315 | 321 | 6,005,900 |
2008/12/25 | 321 | 346 | 315 | 346 | 4,145,000 |
2008/12/24 | 308 | 321 | 305 | 311 | 6,518,900 |
2008/12/22 | 309 | 318 | 307 | 313 | 7,112,200 |
2008/12/19 | 325 | 326 | 301 | 304 | 6,797,800 |
2008/12/18 | 326 | 332 | 322 | 324 | 5,434,600 |
2008/12/17 | 352 | 355 | 332 | 341 | 3,731,200 |
2008/12/16 | 360 | 360 | 342 | 347 | 3,256,500 |
2008/12/15 | 360 | 364 | 356 | 359 | 4,469,000 |
2008/12/12 | 373 | 375 | 351 | 353 | 7,596,000 |
2008/12/11 | 400 | 402 | 396 | 398 | 2,920,000 |
2008/12/10 | 402 | 407 | 398 | 400 | 2,600,800 |
2008/12/09 | 422 | 424 | 413 | 417 | 1,338,000 |
2008/12/08 | 407 | 421 | 402 | 421 | 2,781,800 |
2008/12/05 | 400 | 405 | 394 | 394 | 3,035,800 |
2008/12/04 | 400 | 403 | 395 | 400 | 1,962,800 |
2008/12/03 | 400 | 424 | 396 | 417 | 3,340,200 |
2008/12/02 | 401 | 405 | 385 | 385 | 3,245,500 |
2008/12/01 | 448 | 448 | 421 | 425 | 1,902,600 |
2008/11/28 | 442 | 452 | 426 | 443 | 1,797,200 |
2008/11/27 | 452 | 460 | 441 | 447 | 1,617,400 |
2008/11/26 | 451 | 455 | 437 | 442 | 1,421,800 |
2008/11/25 | 467 | 468 | 439 | 461 | 1,904,900 |
2008/11/21 | 420 | 463 | 411 | 452 | 2,842,100 |
2008/11/20 | 447 | 451 | 425 | 425 | 1,778,300 |
2008/11/19 | 457 | 465 | 452 | 461 | 1,435,300 |
2008/11/18 | 464 | 473 | 453 | 458 | 1,685,600 |
2008/11/17 | 457 | 492 | 452 | 484 | 2,847,800 |
2008/11/14 | 472 | 473 | 456 | 457 | 3,274,900 |
2008/11/13 | 462 | 467 | 444 | 452 | 3,443,200 |
2008/11/12 | 494 | 508 | 482 | 492 | 3,383,800 |
2008/11/11 | 507 | 517 | 496 | 504 | 3,231,700 |
2008/11/10 | 540 | 570 | 537 | 557 | 3,422,600 |
2008/11/07 | 488 | 527 | 488 | 506 | 3,317,100 |
2008/11/06 | 576 | 580 | 552 | 563 | 2,439,700 |
2008/11/05 | 560 | 590 | 560 | 586 | 2,144,700 |
2008/11/04 | 549 | 563 | 542 | 550 | 2,537,300 |
2008/10/31 | 543 | 572 | 527 | 537 | 4,980,000 |
2008/10/30 | 533 | 570 | 519 | 552 | 3,727,100 |
2008/10/29 | 573 | 574 | 507 | 553 | 2,824,900 |
2008/10/28 | 474 | 531 | 466 | 531 | 4,679,900 |
2008/10/27 | 500 | 529 | 472 | 474 | 5,633,400 |
2008/10/24 | 583 | 583 | 509 | 509 | 4,612,100 |
2008/10/23 | 560 | 588 | 544 | 582 | 6,550,300 |
2008/10/22 | 646 | 652 | 598 | 600 | 6,200,400 |
2008/10/21 | 735 | 738 | 653 | 676 | 6,389,300 |
2008/10/20 | 723 | 734 | 687 | 731 | 5,277,600 |
2008/10/17 | 690 | 729 | 688 | 729 | 6,667,400 |
2008/10/16 | 699 | 699 | 652 | 685 | 6,888,000 |
2008/10/15 | 684 | 712 | 669 | 709 | 6,788,200 |
2008/10/14 | 641 | 688 | 641 | 684 | 4,731,800 |
2008/10/10 | 567 | 632 | 567 | 615 | 6,057,300 |
2008/10/09 | 634 | 677 | 634 | 667 | 3,611,800 |
2008/10/08 | 690 | 693 | 638 | 644 | 6,724,600 |
2008/10/07 | 707 | 723 | 700 | 707 | 3,793,300 |
2008/10/06 | 726 | 734 | 702 | 707 | 3,287,500 |
2008/10/03 | 745 | 747 | 724 | 726 | 3,325,700 |
2008/10/02 | 741 | 754 | 740 | 745 | 2,724,100 |
2008/10/01 | 743 | 764 | 733 | 736 | 4,635,900 |
2008/09/30 | 703 | 731 | 703 | 723 | 2,717,900 |
2008/09/29 | 732 | 754 | 718 | 732 | 2,357,000 |
2008/09/26 | 751 | 751 | 729 | 732 | 2,622,900 |
2008/09/25 | 747 | 773 | 746 | 761 | 1,425,800 |
2008/09/24 | 752 | 769 | 739 | 764 | 4,380,800 |
2008/09/22 | 795 | 800 | 777 | 784 | 3,046,600 |
2008/09/19 | 763 | 793 | 755 | 793 | 5,668,600 |
2008/09/18 | 803 | 816 | 789 | 793 | 4,332,800 |
2008/09/17 | 842 | 842 | 821 | 823 | 3,277,400 |
2008/09/16 | 800 | 816 | 770 | 812 | 4,450,000 |
2008/09/12 | 810 | 830 | 807 | 825 | 5,835,700 |
2008/09/11 | 804 | 819 | 800 | 807 | 3,110,600 |
2008/09/10 | 833 | 833 | 790 | 804 | 5,965,200 |
2008/09/09 | 844 | 855 | 838 | 843 | 4,004,600 |
2008/09/08 | 822 | 847 | 820 | 842 | 3,139,600 |
2008/09/05 | 806 | 814 | 795 | 812 | 3,628,900 |
2008/09/04 | 832 | 832 | 804 | 810 | 4,212,600 |
2008/09/03 | 825 | 844 | 825 | 832 | 3,922,800 |
2008/09/02 | 825 | 847 | 817 | 820 | 5,997,900 |
2008/09/01 | 809 | 852 | 805 | 825 | 12,197,000 |
2008/08/29 | 750 | 761 | 737 | 759 | 6,062,500 |
2008/08/28 | 700 | 701 | 695 | 700 | 1,389,200 |
2008/08/27 | 697 | 701 | 692 | 700 | 1,095,100 |
2008/08/26 | 698 | 703 | 694 | 698 | 2,575,300 |
2008/08/25 | 705 | 717 | 698 | 700 | 3,594,200 |
2008/08/22 | 692 | 699 | 687 | 696 | 1,020,300 |
2008/08/21 | 700 | 700 | 691 | 692 | 1,322,000 |
2008/08/20 | 697 | 720 | 696 | 705 | 2,282,200 |
2008/08/19 | 692 | 710 | 684 | 707 | 3,412,600 |
2008/08/18 | 668 | 697 | 659 | 692 | 4,349,900 |
2008/08/15 | 690 | 692 | 658 | 672 | 4,757,400 |
2008/08/14 | 707 | 713 | 690 | 694 | 3,413,000 |
2008/08/13 | 731 | 736 | 710 | 714 | 2,310,800 |
2008/08/12 | 736 | 742 | 731 | 735 | 2,248,700 |
2008/08/11 | 733 | 744 | 729 | 732 | 3,653,600 |
2008/08/08 | 757 | 759 | 716 | 726 | 6,116,800 |
2008/08/07 | 761 | 776 | 756 | 757 | 4,303,300 |
2008/08/06 | 762 | 768 | 756 | 760 | 2,016,200 |
2008/08/05 | 761 | 761 | 746 | 748 | 2,617,300 |
2008/08/04 | 773 | 775 | 755 | 755 | 1,501,100 |
2008/08/01 | 765 | 775 | 760 | 763 | 2,257,300 |
2008/07/31 | 779 | 779 | 765 | 767 | 2,532,500 |
2008/07/30 | 775 | 779 | 772 | 775 | 2,351,400 |
2008/07/29 | 785 | 785 | 762 | 770 | 2,151,900 |
2008/07/28 | 795 | 805 | 790 | 794 | 710,100 |
2008/07/25 | 790 | 805 | 790 | 799 | 858,700 |
2008/07/24 | 787 | 802 | 784 | 800 | 1,489,500 |
2008/07/23 | 775 | 781 | 772 | 777 | 1,442,900 |
2008/07/22 | 767 | 777 | 761 | 773 | 1,340,200 |
2008/07/18 | 764 | 764 | 751 | 751 | 1,193,400 |
2008/07/17 | 752 | 756 | 750 | 756 | 1,422,700 |
2008/07/16 | 742 | 755 | 742 | 753 | 2,806,400 |
2008/07/15 | 767 | 777 | 745 | 752 | 3,315,000 |
2008/07/14 | 791 | 798 | 780 | 787 | 2,181,000 |
2008/07/11 | 806 | 809 | 776 | 801 | 3,353,500 |
2008/07/10 | 792 | 802 | 783 | 796 | 1,942,900 |
2008/07/09 | 809 | 822 | 800 | 802 | 1,645,800 |
2008/07/08 | 822 | 825 | 799 | 805 | 1,704,900 |
2008/07/07 | 823 | 835 | 818 | 827 | 955,600 |
2008/07/04 | 825 | 826 | 808 | 823 | 2,151,500 |
2008/07/03 | 806 | 814 | 801 | 805 | 1,554,600 |
2008/07/02 | 815 | 818 | 804 | 812 | 1,801,600 |
2008/07/01 | 815 | 823 | 809 | 812 | 819,300 |
2008/06/30 | 821 | 821 | 807 | 809 | 1,166,700 |
2008/06/27 | 810 | 814 | 801 | 811 | 1,324,800 |
2008/06/26 | 822 | 833 | 817 | 822 | 928,000 |
2008/06/25 | 820 | 831 | 809 | 828 | 937,300 |
2008/06/24 | 808 | 828 | 805 | 822 | 914,600 |
2008/06/23 | 810 | 819 | 800 | 816 | 1,410,800 |
2008/06/20 | 831 | 835 | 814 | 824 | 930,300 |
2008/06/19 | 844 | 848 | 827 | 830 | 984,400 |
2008/06/18 | 847 | 855 | 843 | 845 | 916,300 |
2008/06/17 | 845 | 855 | 839 | 851 | 976,900 |
2008/06/16 | 848 | 859 | 836 | 855 | 1,567,900 |
2008/06/13 | 864 | 869 | 831 | 847 | 6,512,200 |
2008/06/12 | 861 | 868 | 850 | 862 | 1,353,300 |
2008/06/11 | 862 | 879 | 854 | 879 | 1,860,200 |
2008/06/10 | 871 | 872 | 845 | 852 | 1,339,200 |
2008/06/09 | 855 | 871 | 850 | 863 | 811,700 |
2008/06/06 | 893 | 894 | 884 | 885 | 877,400 |
2008/06/05 | 879 | 880 | 860 | 873 | 1,351,200 |
2008/06/04 | 883 | 888 | 873 | 880 | 1,950,600 |
2008/06/03 | 879 | 879 | 859 | 863 | 3,008,100 |
2008/06/02 | 889 | 898 | 866 | 889 | 2,898,300 |
2008/05/30 | 891 | 915 | 878 | 893 | 6,617,600 |
2008/05/29 | 820 | 836 | 810 | 831 | 1,866,300 |
2008/05/28 | 824 | 825 | 792 | 800 | 2,608,800 |
2008/05/27 | 816 | 836 | 816 | 834 | 1,664,200 |
2008/05/26 | 815 | 821 | 805 | 812 | 1,766,400 |
2008/05/23 | 815 | 827 | 811 | 821 | 1,844,000 |
2008/05/22 | 819 | 828 | 805 | 818 | 2,542,300 |
2008/05/21 | 820 | 825 | 812 | 816 | 1,939,800 |
2008/05/20 | 822 | 831 | 817 | 826 | 2,618,500 |
2008/05/19 | 823 | 827 | 817 | 820 | 2,058,600 |
2008/05/16 | 817 | 830 | 814 | 820 | 2,038,500 |
2008/05/15 | 816 | 818 | 805 | 817 | 2,124,800 |
2008/05/14 | 821 | 822 | 808 | 816 | 3,152,300 |
2008/05/13 | 840 | 843 | 811 | 831 | 3,656,700 |
2008/05/12 | 851 | 862 | 844 | 853 | 1,122,700 |
2008/05/09 | 883 | 885 | 846 | 851 | 2,393,100 |
2008/05/08 | 878 | 888 | 876 | 877 | 872,800 |
2008/05/07 | 901 | 908 | 878 | 886 | 1,888,100 |
2008/05/02 | 894 | 904 | 890 | 898 | 998,900 |
2008/05/01 | 878 | 885 | 867 | 873 | 1,548,500 |
2008/04/30 | 891 | 894 | 881 | 888 | 1,336,800 |
2008/04/28 | 888 | 905 | 880 | 896 | 2,158,100 |
2008/04/25 | 864 | 885 | 864 | 879 | 2,046,400 |
2008/04/24 | 846 | 854 | 842 | 847 | 1,112,800 |
2008/04/23 | 846 | 862 | 841 | 845 | 1,075,000 |
2008/04/22 | 868 | 868 | 840 | 846 | 1,587,900 |
2008/04/21 | 858 | 866 | 851 | 858 | 3,426,000 |
2008/04/18 | 801 | 830 | 798 | 827 | 3,120,200 |
2008/04/17 | 800 | 803 | 790 | 794 | 1,778,900 |
2008/04/16 | 790 | 798 | 785 | 788 | 2,229,200 |
2008/04/15 | 809 | 813 | 784 | 790 | 4,305,300 |
2008/04/14 | 816 | 816 | 808 | 815 | 1,605,800 |
2008/04/11 | 830 | 845 | 824 | 838 | 2,716,900 |
2008/04/10 | 838 | 839 | 817 | 820 | 2,726,700 |
2008/04/09 | 841 | 846 | 829 | 839 | 2,238,100 |
2008/04/08 | 838 | 849 | 836 | 843 | 1,197,800 |
2008/04/07 | 848 | 848 | 836 | 845 | 1,737,200 |
2008/04/04 | 857 | 864 | 851 | 858 | 1,279,400 |
2008/04/03 | 853 | 870 | 850 | 870 | 1,346,100 |
2008/04/02 | 859 | 864 | 851 | 863 | 1,749,700 |
2008/04/01 | 846 | 859 | 839 | 847 | 1,410,900 |
2008/03/31 | 857 | 859 | 837 | 843 | 1,777,600 |
2008/03/28 | 846 | 861 | 828 | 847 | 2,465,000 |
2008/03/27 | 861 | 868 | 847 | 850 | 3,268,800 |
2008/03/26 | 897 | 898 | 868 | 871 | 4,293,300 |
2008/03/25 | 929 | 937 | 904 | 934 | 2,957,900 |
2008/03/24 | 905 | 927 | 897 | 920 | 2,675,900 |
2008/03/21 | 911 | 926 | 902 | 921 | 1,903,700 |
2008/03/19 | 913 | 924 | 903 | 913 | 3,073,300 |
2008/03/18 | 852 | 891 | 852 | 883 | 3,097,600 |
2008/03/17 | 864 | 869 | 844 | 849 | 3,978,600 |
2008/03/14 | 909 | 912 | 861 | 868 | 8,849,200 |
2008/03/13 | 897 | 904 | 863 | 869 | 5,306,400 |
2008/03/12 | 889 | 906 | 878 | 892 | 4,926,900 |
2008/03/11 | 820 | 843 | 819 | 840 | 2,671,300 |
2008/03/10 | 840 | 851 | 823 | 831 | 3,013,600 |
2008/03/07 | 850 | 865 | 839 | 841 | 2,168,500 |
2008/03/06 | 845 | 869 | 845 | 857 | 2,444,600 |
2008/03/05 | 840 | 850 | 838 | 844 | 2,094,800 |
2008/03/04 | 849 | 853 | 838 | 844 | 2,495,900 |
2008/03/03 | 853 | 859 | 846 | 846 | 3,618,100 |
2008/02/29 | 878 | 884 | 870 | 883 | 2,739,900 |
2008/02/28 | 890 | 895 | 882 | 888 | 3,956,700 |
2008/02/27 | 917 | 917 | 906 | 909 | 3,337,100 |
2008/02/26 | 902 | 906 | 894 | 897 | 5,573,500 |
2008/02/25 | 901 | 904 | 880 | 892 | 7,666,400 |
2008/02/22 | 941 | 947 | 896 | 903 | 7,164,100 |
2008/02/21 | 962 | 963 | 949 | 958 | 3,922,700 |
2008/02/20 | 985 | 986 | 946 | 953 | 3,672,800 |
2008/02/19 | 1,007 | 1,010 | 997 | 997 | 1,869,600 |
2008/02/18 | 1,003 | 1,020 | 992 | 997 | 2,027,600 |
2008/02/15 | 982 | 1,003 | 977 | 1,002 | 2,714,600 |
2008/02/14 | 988 | 988 | 941 | 979 | 6,353,000 |
2008/02/13 | 977 | 983 | 972 | 978 | 1,735,400 |
2008/02/12 | 965 | 972 | 955 | 962 | 1,257,800 |
2008/02/08 | 966 | 970 | 953 | 964 | 2,595,600 |
2008/02/07 | 999 | 1,005 | 961 | 981 | 4,298,200 |
2008/02/06 | 980 | 985 | 969 | 969 | 2,069,800 |
2008/02/05 | 992 | 1,001 | 983 | 993 | 1,304,400 |
2008/02/04 | 992 | 1,004 | 990 | 1,001 | 2,247,300 |
2008/02/01 | 975 | 987 | 965 | 982 | 1,406,600 |
2008/01/31 | 943 | 979 | 942 | 976 | 1,701,800 |
2008/01/30 | 950 | 952 | 938 | 947 | 1,386,900 |
2008/01/29 | 948 | 963 | 941 | 960 | 1,747,700 |
2008/01/28 | 979 | 982 | 944 | 947 | 2,314,400 |
2008/01/25 | 977 | 998 | 971 | 995 | 2,154,500 |
2008/01/24 | 948 | 970 | 945 | 967 | 2,993,600 |
2008/01/23 | 963 | 963 | 910 | 938 | 4,003,200 |
2008/01/22 | 958 | 964 | 945 | 953 | 3,056,700 |
2008/01/21 | 995 | 999 | 975 | 978 | 1,994,100 |
2008/01/18 | 974 | 1,018 | 974 | 1,015 | 2,039,700 |
2008/01/17 | 983 | 1,005 | 980 | 1,004 | 2,834,200 |
2008/01/16 | 989 | 1,001 | 979 | 982 | 2,399,500 |
2008/01/15 | 1,009 | 1,020 | 998 | 1,002 | 2,162,900 |
2008/01/11 | 1,024 | 1,042 | 1,013 | 1,020 | 1,960,900 |
2008/01/10 | 1,030 | 1,041 | 1,030 | 1,034 | 1,100,700 |
2008/01/09 | 1,020 | 1,038 | 1,008 | 1,036 | 2,646,800 |
2008/01/08 | 1,040 | 1,044 | 1,023 | 1,038 | 2,515,300 |
2008/01/07 | 1,057 | 1,058 | 1,038 | 1,040 | 1,882,100 |
2008/01/04 | 1,109 | 1,116 | 1,045 | 1,057 | 1,102,300 |