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 |
---|---|---|---|---|---|
2010/12/30 | 565 | 565 | 555 | 560 | 1,205,400 |
2010/12/29 | 568 | 572 | 563 | 568 | 1,363,700 |
2010/12/28 | 564 | 567 | 561 | 562 | 606,700 |
2010/12/27 | 559 | 569 | 558 | 567 | 985,000 |
2010/12/24 | 559 | 561 | 555 | 556 | 726,000 |
2010/12/22 | 563 | 569 | 563 | 565 | 1,392,300 |
2010/12/21 | 561 | 569 | 560 | 568 | 839,900 |
2010/12/20 | 569 | 569 | 557 | 560 | 1,090,400 |
2010/12/17 | 561 | 570 | 560 | 569 | 2,212,800 |
2010/12/16 | 555 | 563 | 554 | 561 | 1,451,700 |
2010/12/15 | 557 | 557 | 551 | 554 | 1,280,000 |
2010/12/14 | 551 | 551 | 546 | 550 | 1,119,400 |
2010/12/13 | 543 | 552 | 542 | 551 | 1,049,400 |
2010/12/10 | 559 | 559 | 541 | 545 | 4,791,900 |
2010/12/09 | 557 | 557 | 550 | 553 | 1,625,100 |
2010/12/08 | 548 | 555 | 547 | 552 | 2,328,400 |
2010/12/07 | 547 | 547 | 539 | 545 | 2,502,200 |
2010/12/06 | 539 | 548 | 537 | 547 | 2,705,800 |
2010/12/03 | 532 | 537 | 528 | 536 | 1,986,100 |
2010/12/02 | 524 | 527 | 521 | 525 | 1,623,300 |
2010/12/01 | 517 | 518 | 510 | 516 | 1,825,300 |
2010/11/30 | 525 | 526 | 510 | 510 | 2,676,800 |
2010/11/29 | 521 | 533 | 521 | 527 | 1,802,200 |
2010/11/26 | 521 | 527 | 519 | 521 | 1,059,300 |
2010/11/25 | 527 | 528 | 522 | 523 | 1,672,100 |
2010/11/24 | 518 | 528 | 515 | 523 | 1,365,700 |
2010/11/22 | 534 | 536 | 528 | 529 | 1,618,300 |
2010/11/19 | 525 | 529 | 520 | 526 | 1,445,800 |
2010/11/18 | 511 | 522 | 510 | 520 | 2,083,900 |
2010/11/17 | 505 | 519 | 505 | 514 | 2,631,500 |
2010/11/16 | 517 | 519 | 507 | 509 | 1,864,200 |
2010/11/15 | 516 | 518 | 508 | 517 | 1,078,500 |
2010/11/12 | 510 | 520 | 507 | 511 | 2,649,500 |
2010/11/11 | 509 | 510 | 500 | 508 | 1,687,000 |
2010/11/10 | 494 | 502 | 488 | 501 | 2,695,900 |
2010/11/09 | 486 | 504 | 485 | 494 | 3,495,800 |
2010/11/08 | 503 | 515 | 497 | 514 | 1,935,200 |
2010/11/05 | 485 | 501 | 482 | 499 | 1,917,900 |
2010/11/04 | 471 | 478 | 466 | 473 | 1,781,200 |
2010/11/02 | 460 | 466 | 459 | 466 | 1,293,200 |
2010/11/01 | 465 | 471 | 461 | 464 | 1,329,700 |
2010/10/29 | 472 | 472 | 456 | 463 | 1,924,800 |
2010/10/28 | 475 | 476 | 469 | 471 | 1,746,500 |
2010/10/27 | 479 | 480 | 470 | 475 | 2,071,000 |
2010/10/26 | 471 | 479 | 470 | 475 | 1,254,000 |
2010/10/25 | 480 | 483 | 472 | 474 | 1,849,900 |
2010/10/22 | 472 | 483 | 472 | 478 | 880,100 |
2010/10/21 | 482 | 486 | 474 | 477 | 1,532,700 |
2010/10/20 | 483 | 485 | 474 | 481 | 2,111,500 |
2010/10/19 | 492 | 498 | 490 | 495 | 1,124,800 |
2010/10/18 | 484 | 495 | 481 | 491 | 1,608,800 |
2010/10/15 | 493 | 495 | 484 | 487 | 1,734,100 |
2010/10/14 | 493 | 507 | 489 | 499 | 2,281,800 |
2010/10/13 | 498 | 499 | 485 | 488 | 1,988,500 |
2010/10/12 | 493 | 501 | 486 | 490 | 2,141,100 |
2010/10/08 | 497 | 503 | 488 | 492 | 2,933,300 |
2010/10/07 | 503 | 511 | 494 | 496 | 3,555,400 |
2010/10/06 | 506 | 511 | 501 | 509 | 2,193,500 |
2010/10/05 | 496 | 509 | 495 | 506 | 1,672,500 |
2010/10/04 | 500 | 509 | 500 | 503 | 1,527,000 |
2010/10/01 | 508 | 508 | 498 | 501 | 2,246,700 |
2010/09/30 | 519 | 519 | 501 | 501 | 3,800,400 |
2010/09/29 | 501 | 505 | 495 | 500 | 2,813,500 |
2010/09/28 | 494 | 507 | 491 | 501 | 1,836,000 |
2010/09/27 | 497 | 499 | 490 | 496 | 1,761,300 |
2010/09/24 | 503 | 503 | 487 | 493 | 2,419,100 |
2010/09/22 | 506 | 508 | 498 | 504 | 1,427,300 |
2010/09/21 | 521 | 522 | 502 | 505 | 3,753,000 |
2010/09/17 | 500 | 517 | 498 | 516 | 4,669,500 |
2010/09/16 | 495 | 500 | 491 | 497 | 5,855,700 |
2010/09/15 | 454 | 485 | 451 | 484 | 3,874,900 |
2010/09/14 | 470 | 471 | 459 | 461 | 1,881,500 |
2010/09/13 | 469 | 476 | 466 | 467 | 2,009,800 |
2010/09/10 | 457 | 466 | 457 | 461 | 3,178,600 |
2010/09/09 | 466 | 466 | 455 | 460 | 1,677,600 |
2010/09/08 | 466 | 466 | 452 | 458 | 2,688,000 |
2010/09/07 | 477 | 491 | 469 | 478 | 4,620,200 |
2010/09/06 | 453 | 475 | 449 | 474 | 3,359,500 |
2010/09/03 | 450 | 450 | 445 | 446 | 1,891,200 |
2010/09/02 | 445 | 448 | 437 | 446 | 2,152,100 |
2010/09/01 | 435 | 437 | 429 | 433 | 2,201,700 |
2010/08/31 | 444 | 444 | 430 | 431 | 2,481,800 |
2010/08/30 | 459 | 462 | 452 | 454 | 1,683,800 |
2010/08/27 | 432 | 449 | 430 | 447 | 2,433,700 |
2010/08/26 | 445 | 447 | 434 | 438 | 1,762,800 |
2010/08/25 | 436 | 448 | 434 | 442 | 3,501,100 |
2010/08/24 | 438 | 446 | 434 | 439 | 1,482,500 |
2010/08/23 | 450 | 453 | 443 | 446 | 1,339,400 |
2010/08/20 | 452 | 462 | 448 | 450 | 2,499,800 |
2010/08/19 | 458 | 462 | 455 | 460 | 2,570,200 |
2010/08/18 | 459 | 460 | 452 | 455 | 2,447,700 |
2010/08/17 | 451 | 454 | 450 | 451 | 1,668,900 |
2010/08/16 | 455 | 461 | 450 | 459 | 2,058,900 |
2010/08/13 | 462 | 468 | 456 | 464 | 4,358,500 |
2010/08/12 | 460 | 464 | 444 | 459 | 6,616,200 |
2010/08/11 | 485 | 491 | 480 | 491 | 2,894,600 |
2010/08/10 | 501 | 505 | 495 | 495 | 1,346,800 |
2010/08/09 | 497 | 501 | 490 | 495 | 2,173,400 |
2010/08/06 | 514 | 514 | 498 | 501 | 3,362,700 |
2010/08/05 | 527 | 531 | 519 | 523 | 1,144,700 |
2010/08/04 | 530 | 532 | 514 | 517 | 1,540,300 |
2010/08/03 | 538 | 547 | 537 | 538 | 2,047,100 |
2010/08/02 | 522 | 529 | 520 | 527 | 982,600 |
2010/07/30 | 525 | 527 | 513 | 520 | 1,512,700 |
2010/07/29 | 525 | 534 | 525 | 530 | 1,050,500 |
2010/07/28 | 525 | 536 | 522 | 535 | 2,290,100 |
2010/07/27 | 517 | 517 | 512 | 516 | 1,222,100 |
2010/07/26 | 515 | 517 | 510 | 516 | 1,924,000 |
2010/07/23 | 516 | 518 | 508 | 512 | 2,595,800 |
2010/07/22 | 513 | 514 | 498 | 506 | 3,016,200 |
2010/07/21 | 533 | 533 | 514 | 519 | 1,365,000 |
2010/07/20 | 526 | 533 | 523 | 524 | 1,563,700 |
2010/07/16 | 558 | 558 | 535 | 536 | 1,412,100 |
2010/07/15 | 560 | 565 | 555 | 563 | 1,321,300 |
2010/07/14 | 557 | 568 | 556 | 564 | 1,015,600 |
2010/07/13 | 552 | 555 | 543 | 545 | 1,149,000 |
2010/07/12 | 554 | 557 | 548 | 549 | 1,320,700 |
2010/07/09 | 561 | 563 | 547 | 552 | 2,589,200 |
2010/07/08 | 564 | 568 | 558 | 560 | 1,666,600 |
2010/07/07 | 551 | 551 | 543 | 547 | 1,316,100 |
2010/07/06 | 533 | 558 | 528 | 555 | 2,141,700 |
2010/07/05 | 538 | 546 | 537 | 540 | 840,400 |
2010/07/02 | 538 | 543 | 533 | 536 | 1,393,900 |
2010/07/01 | 550 | 550 | 532 | 535 | 1,769,900 |
2010/06/30 | 545 | 555 | 541 | 549 | 2,037,900 |
2010/06/29 | 568 | 580 | 557 | 561 | 1,897,800 |
2010/06/28 | 577 | 578 | 569 | 570 | 1,791,500 |
2010/06/25 | 576 | 585 | 569 | 575 | 2,312,800 |
2010/06/24 | 588 | 594 | 582 | 583 | 2,049,900 |
2010/06/23 | 578 | 591 | 566 | 583 | 4,279,600 |
2010/06/22 | 596 | 596 | 583 | 584 | 3,360,900 |
2010/06/21 | 591 | 611 | 589 | 606 | 4,457,100 |
2010/06/18 | 568 | 587 | 562 | 581 | 4,633,500 |
2010/06/17 | 573 | 574 | 561 | 562 | 1,965,200 |
2010/06/16 | 569 | 574 | 566 | 573 | 2,620,800 |
2010/06/15 | 556 | 564 | 552 | 556 | 2,672,700 |
2010/06/14 | 552 | 557 | 550 | 557 | 1,667,200 |
2010/06/11 | 549 | 550 | 540 | 546 | 8,008,800 |
2010/06/10 | 514 | 525 | 509 | 524 | 3,011,900 |
2010/06/09 | 504 | 518 | 504 | 507 | 2,652,800 |
2010/06/08 | 509 | 519 | 509 | 512 | 3,730,700 |
2010/06/07 | 539 | 539 | 519 | 519 | 2,517,400 |
2010/06/04 | 544 | 550 | 539 | 549 | 3,358,400 |
2010/06/03 | 535 | 550 | 531 | 548 | 3,481,300 |
2010/06/02 | 532 | 534 | 522 | 528 | 3,537,600 |
2010/06/01 | 540 | 545 | 531 | 542 | 2,008,800 |
2010/05/31 | 540 | 550 | 533 | 545 | 3,237,400 |
2010/05/28 | 553 | 561 | 539 | 549 | 6,312,700 |
2010/05/27 | 515 | 545 | 514 | 543 | 4,234,800 |
2010/05/26 | 523 | 538 | 517 | 523 | 6,098,200 |
2010/05/25 | 529 | 531 | 509 | 513 | 2,506,200 |
2010/05/24 | 529 | 542 | 527 | 539 | 2,790,700 |
2010/05/21 | 535 | 537 | 525 | 533 | 2,441,600 |
2010/05/20 | 555 | 558 | 547 | 550 | 2,355,400 |
2010/05/19 | 554 | 564 | 550 | 563 | 3,118,000 |
2010/05/18 | 562 | 573 | 560 | 564 | 2,090,000 |
2010/05/17 | 576 | 578 | 555 | 561 | 3,568,500 |
2010/05/14 | 590 | 596 | 580 | 586 | 3,430,200 |
2010/05/13 | 609 | 609 | 595 | 600 | 2,870,400 |
2010/05/12 | 610 | 617 | 582 | 598 | 3,665,700 |
2010/05/11 | 626 | 628 | 602 | 607 | 2,268,700 |
2010/05/10 | 606 | 619 | 605 | 616 | 2,219,400 |
2010/05/07 | 601 | 616 | 591 | 608 | 2,666,200 |
2010/05/06 | 638 | 642 | 631 | 640 | 2,352,300 |
2010/04/30 | 664 | 667 | 652 | 654 | 2,149,100 |
2010/04/28 | 664 | 668 | 657 | 658 | 2,857,300 |
2010/04/27 | 672 | 684 | 670 | 681 | 1,513,300 |
2010/04/26 | 670 | 679 | 669 | 674 | 1,983,700 |
2010/04/23 | 668 | 672 | 662 | 667 | 1,323,400 |
2010/04/22 | 661 | 673 | 657 | 671 | 1,582,700 |
2010/04/21 | 666 | 673 | 657 | 671 | 2,318,000 |
2010/04/20 | 663 | 665 | 655 | 656 | 1,547,800 |
2010/04/19 | 669 | 669 | 660 | 660 | 1,399,800 |
2010/04/16 | 692 | 692 | 671 | 679 | 2,415,300 |
2010/04/15 | 697 | 697 | 686 | 692 | 1,795,900 |
2010/04/14 | 682 | 691 | 679 | 689 | 1,963,800 |
2010/04/13 | 674 | 683 | 666 | 673 | 2,167,900 |
2010/04/12 | 674 | 687 | 670 | 680 | 2,478,600 |
2010/04/09 | 655 | 669 | 655 | 664 | 3,163,500 |
2010/04/08 | 649 | 666 | 648 | 658 | 2,345,100 |
2010/04/07 | 659 | 665 | 656 | 660 | 1,406,900 |
2010/04/06 | 675 | 675 | 657 | 659 | 1,421,300 |
2010/04/05 | 668 | 674 | 667 | 671 | 1,320,000 |
2010/04/02 | 658 | 665 | 652 | 663 | 1,743,500 |
2010/04/01 | 648 | 660 | 642 | 658 | 2,542,700 |
2010/03/31 | 647 | 647 | 639 | 639 | 1,439,300 |
2010/03/30 | 644 | 646 | 639 | 643 | 1,183,300 |
2010/03/29 | 635 | 643 | 630 | 642 | 1,827,000 |
2010/03/26 | 635 | 636 | 626 | 633 | 2,968,300 |
2010/03/25 | 614 | 620 | 607 | 619 | 2,366,600 |
2010/03/24 | 626 | 629 | 612 | 614 | 1,976,800 |
2010/03/23 | 620 | 626 | 617 | 624 | 1,378,000 |
2010/03/19 | 625 | 631 | 621 | 624 | 1,132,900 |
2010/03/18 | 637 | 637 | 624 | 625 | 1,625,900 |
2010/03/17 | 637 | 643 | 633 | 637 | 2,050,200 |
2010/03/16 | 631 | 631 | 627 | 629 | 1,350,000 |
2010/03/15 | 636 | 636 | 627 | 630 | 2,024,200 |
2010/03/12 | 648 | 648 | 629 | 638 | 5,414,400 |
2010/03/11 | 639 | 646 | 628 | 645 | 2,122,800 |
2010/03/10 | 631 | 637 | 630 | 634 | 1,793,900 |
2010/03/09 | 621 | 628 | 617 | 626 | 2,525,000 |
2010/03/08 | 616 | 622 | 609 | 620 | 2,273,500 |
2010/03/05 | 590 | 598 | 589 | 596 | 1,420,600 |
2010/03/04 | 595 | 597 | 584 | 585 | 1,815,200 |
2010/03/03 | 585 | 596 | 583 | 595 | 1,947,800 |
2010/03/02 | 580 | 585 | 576 | 584 | 1,542,900 |
2010/03/01 | 569 | 577 | 561 | 573 | 1,213,900 |
2010/02/26 | 561 | 568 | 558 | 567 | 2,411,500 |
2010/02/25 | 569 | 573 | 554 | 562 | 1,957,500 |
2010/02/24 | 568 | 574 | 562 | 568 | 1,364,800 |
2010/02/23 | 575 | 584 | 574 | 582 | 966,800 |
2010/02/22 | 583 | 591 | 577 | 582 | 1,741,100 |
2010/02/19 | 579 | 583 | 562 | 566 | 1,538,500 |
2010/02/18 | 576 | 577 | 569 | 576 | 1,265,300 |
2010/02/17 | 569 | 578 | 565 | 575 | 1,192,800 |
2010/02/16 | 559 | 559 | 554 | 557 | 1,078,700 |
2010/02/15 | 563 | 566 | 558 | 560 | 1,453,500 |
2010/02/12 | 580 | 586 | 558 | 567 | 2,820,300 |
2010/02/10 | 555 | 571 | 551 | 567 | 2,276,000 |
2010/02/09 | 549 | 560 | 535 | 550 | 1,863,500 |
2010/02/08 | 563 | 568 | 553 | 554 | 2,736,300 |
2010/02/05 | 571 | 583 | 571 | 573 | 2,107,900 |
2010/02/04 | 605 | 609 | 585 | 587 | 2,714,500 |
2010/02/03 | 598 | 604 | 588 | 588 | 3,095,100 |
2010/02/02 | 605 | 612 | 584 | 590 | 5,247,800 |
2010/02/01 | 598 | 600 | 584 | 586 | 3,079,100 |
2010/01/29 | 577 | 605 | 574 | 594 | 5,730,900 |
2010/01/28 | 565 | 590 | 560 | 586 | 3,710,900 |
2010/01/27 | 562 | 568 | 554 | 555 | 2,154,400 |
2010/01/26 | 565 | 572 | 556 | 561 | 2,421,200 |
2010/01/25 | 544 | 557 | 543 | 555 | 2,527,200 |
2010/01/22 | 575 | 576 | 555 | 563 | 3,984,200 |
2010/01/21 | 588 | 598 | 572 | 595 | 3,592,500 |
2010/01/20 | 592 | 602 | 588 | 592 | 2,487,600 |
2010/01/19 | 590 | 592 | 582 | 586 | 1,276,400 |
2010/01/18 | 590 | 591 | 576 | 584 | 1,824,800 |
2010/01/15 | 582 | 594 | 576 | 589 | 3,008,400 |
2010/01/14 | 547 | 587 | 547 | 583 | 2,948,500 |
2010/01/13 | 555 | 559 | 546 | 554 | 1,236,500 |
2010/01/12 | 569 | 569 | 559 | 565 | 1,265,100 |
2010/01/08 | 572 | 572 | 556 | 569 | 3,549,400 |
2010/01/07 | 550 | 557 | 545 | 552 | 1,863,700 |
2010/01/06 | 545 | 551 | 540 | 545 | 1,455,100 |
2010/01/05 | 545 | 547 | 537 | 539 | 1,044,700 |
2010/01/04 | 540 | 552 | 537 | 541 | 1,185,900 |