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 |
---|---|---|---|---|---|
2012/12/28 | 445 | 458 | 444 | 452 | 2,263,900 |
2012/12/27 | 442 | 449 | 440 | 445 | 2,024,200 |
2012/12/26 | 430 | 435 | 426 | 435 | 1,947,500 |
2012/12/25 | 435 | 436 | 427 | 429 | 1,559,000 |
2012/12/21 | 435 | 441 | 425 | 428 | 2,103,800 |
2012/12/20 | 435 | 441 | 428 | 435 | 2,909,700 |
2012/12/19 | 441 | 446 | 439 | 446 | 1,725,800 |
2012/12/18 | 434 | 439 | 433 | 435 | 1,403,200 |
2012/12/17 | 447 | 448 | 429 | 430 | 2,230,400 |
2012/12/14 | 417 | 435 | 413 | 432 | 6,334,200 |
2012/12/13 | 412 | 413 | 408 | 411 | 2,467,100 |
2012/12/12 | 408 | 411 | 405 | 406 | 1,967,900 |
2012/12/11 | 400 | 409 | 398 | 406 | 2,674,400 |
2012/12/10 | 404 | 405 | 397 | 398 | 1,805,800 |
2012/12/07 | 397 | 400 | 396 | 396 | 1,504,200 |
2012/12/06 | 400 | 401 | 396 | 398 | 2,761,000 |
2012/12/05 | 398 | 404 | 397 | 397 | 1,432,600 |
2012/12/04 | 405 | 406 | 398 | 401 | 1,082,000 |
2012/12/03 | 406 | 408 | 399 | 403 | 1,710,700 |
2012/11/30 | 407 | 413 | 404 | 412 | 2,289,500 |
2012/11/29 | 395 | 404 | 395 | 402 | 1,440,100 |
2012/11/28 | 402 | 408 | 391 | 392 | 1,723,900 |
2012/11/27 | 408 | 410 | 404 | 410 | 1,841,400 |
2012/11/26 | 409 | 412 | 407 | 407 | 1,878,400 |
2012/11/22 | 396 | 402 | 392 | 402 | 1,650,100 |
2012/11/21 | 384 | 388 | 381 | 386 | 1,367,200 |
2012/11/20 | 386 | 387 | 378 | 378 | 1,734,200 |
2012/11/19 | 386 | 387 | 382 | 385 | 1,277,600 |
2012/11/16 | 373 | 380 | 371 | 378 | 2,771,700 |
2012/11/15 | 358 | 368 | 356 | 368 | 2,111,500 |
2012/11/14 | 356 | 357 | 353 | 356 | 899,500 |
2012/11/13 | 358 | 359 | 353 | 357 | 1,513,800 |
2012/11/12 | 358 | 359 | 353 | 357 | 1,221,500 |
2012/11/09 | 360 | 363 | 351 | 361 | 3,193,500 |
2012/11/08 | 380 | 383 | 358 | 361 | 5,082,800 |
2012/11/07 | 399 | 400 | 385 | 392 | 2,818,100 |
2012/11/06 | 394 | 396 | 391 | 392 | 945,600 |
2012/11/05 | 395 | 400 | 391 | 394 | 2,133,600 |
2012/11/02 | 409 | 409 | 398 | 400 | 1,662,900 |
2012/11/01 | 405 | 406 | 398 | 405 | 1,236,900 |
2012/10/31 | 403 | 405 | 398 | 405 | 2,204,300 |
2012/10/30 | 397 | 401 | 392 | 392 | 2,952,700 |
2012/10/29 | 397 | 401 | 395 | 397 | 2,219,400 |
2012/10/26 | 405 | 407 | 390 | 390 | 2,987,300 |
2012/10/25 | 391 | 401 | 391 | 400 | 2,848,200 |
2012/10/24 | 394 | 399 | 391 | 394 | 4,107,500 |
2012/10/23 | 396 | 398 | 390 | 390 | 2,652,000 |
2012/10/22 | 387 | 391 | 377 | 388 | 2,822,900 |
2012/10/19 | 391 | 396 | 382 | 396 | 3,171,700 |
2012/10/18 | 394 | 396 | 388 | 390 | 3,404,200 |
2012/10/17 | 390 | 391 | 384 | 386 | 3,990,300 |
2012/10/16 | 370 | 382 | 369 | 379 | 3,647,300 |
2012/10/15 | 358 | 364 | 355 | 362 | 2,106,700 |
2012/10/12 | 352 | 363 | 352 | 355 | 2,951,100 |
2012/10/11 | 348 | 358 | 348 | 352 | 2,535,700 |
2012/10/10 | 354 | 355 | 346 | 352 | 2,522,500 |
2012/10/09 | 373 | 373 | 361 | 364 | 2,604,100 |
2012/10/05 | 382 | 383 | 371 | 378 | 1,614,700 |
2012/10/04 | 376 | 384 | 367 | 380 | 2,238,300 |
2012/10/03 | 378 | 380 | 371 | 372 | 1,774,800 |
2012/10/02 | 388 | 388 | 380 | 382 | 1,867,000 |
2012/10/01 | 390 | 393 | 385 | 388 | 1,962,400 |
2012/09/28 | 401 | 405 | 391 | 397 | 3,206,900 |
2012/09/27 | 405 | 407 | 400 | 403 | 1,656,400 |
2012/09/26 | 404 | 412 | 402 | 405 | 2,258,400 |
2012/09/25 | 416 | 417 | 411 | 415 | 3,112,200 |
2012/09/24 | 423 | 427 | 418 | 418 | 2,444,400 |
2012/09/21 | 426 | 434 | 424 | 426 | 3,391,900 |
2012/09/20 | 430 | 439 | 429 | 434 | 2,744,500 |
2012/09/19 | 440 | 442 | 433 | 436 | 2,349,300 |
2012/09/18 | 445 | 448 | 439 | 439 | 1,801,100 |
2012/09/14 | 442 | 449 | 436 | 449 | 3,741,800 |
2012/09/13 | 436 | 445 | 433 | 439 | 1,279,800 |
2012/09/12 | 425 | 439 | 424 | 436 | 1,979,100 |
2012/09/11 | 418 | 422 | 414 | 421 | 1,322,400 |
2012/09/10 | 428 | 428 | 421 | 425 | 883,900 |
2012/09/07 | 429 | 432 | 425 | 430 | 929,900 |
2012/09/06 | 415 | 420 | 411 | 416 | 1,393,400 |
2012/09/05 | 431 | 432 | 418 | 419 | 1,292,300 |
2012/09/04 | 431 | 438 | 429 | 434 | 1,357,000 |
2012/09/03 | 430 | 438 | 428 | 429 | 1,053,300 |
2012/08/31 | 440 | 443 | 433 | 433 | 1,291,000 |
2012/08/30 | 447 | 447 | 438 | 443 | 1,089,200 |
2012/08/29 | 441 | 449 | 441 | 448 | 1,560,300 |
2012/08/28 | 447 | 447 | 435 | 439 | 1,807,600 |
2012/08/27 | 446 | 448 | 438 | 439 | 1,123,500 |
2012/08/24 | 449 | 454 | 442 | 445 | 1,179,300 |
2012/08/23 | 443 | 459 | 442 | 457 | 2,027,800 |
2012/08/22 | 446 | 448 | 439 | 443 | 1,135,200 |
2012/08/21 | 446 | 450 | 443 | 445 | 800,800 |
2012/08/20 | 451 | 453 | 443 | 448 | 1,075,400 |
2012/08/17 | 441 | 449 | 439 | 449 | 1,044,600 |
2012/08/16 | 431 | 444 | 430 | 442 | 1,451,200 |
2012/08/15 | 431 | 432 | 420 | 429 | 2,790,400 |
2012/08/14 | 449 | 450 | 425 | 431 | 4,129,600 |
2012/08/13 | 438 | 453 | 437 | 450 | 2,214,600 |
2012/08/10 | 433 | 441 | 430 | 432 | 1,560,100 |
2012/08/09 | 431 | 438 | 431 | 434 | 1,670,800 |
2012/08/08 | 432 | 438 | 428 | 431 | 1,627,400 |
2012/08/07 | 426 | 428 | 423 | 426 | 1,304,200 |
2012/08/06 | 425 | 430 | 424 | 425 | 1,042,800 |
2012/08/03 | 419 | 420 | 413 | 415 | 1,285,600 |
2012/08/02 | 420 | 429 | 417 | 426 | 1,641,900 |
2012/08/01 | 429 | 430 | 422 | 427 | 902,700 |
2012/07/31 | 431 | 439 | 427 | 436 | 1,310,600 |
2012/07/30 | 433 | 436 | 426 | 431 | 1,248,500 |
2012/07/27 | 418 | 430 | 417 | 430 | 2,283,400 |
2012/07/26 | 404 | 410 | 399 | 408 | 1,925,000 |
2012/07/25 | 407 | 413 | 396 | 401 | 1,734,100 |
2012/07/24 | 411 | 418 | 407 | 414 | 1,588,300 |
2012/07/23 | 427 | 428 | 414 | 416 | 1,228,700 |
2012/07/20 | 443 | 446 | 429 | 430 | 2,297,300 |
2012/07/19 | 428 | 437 | 428 | 435 | 1,316,100 |
2012/07/18 | 430 | 432 | 420 | 422 | 968,400 |
2012/07/17 | 437 | 438 | 428 | 429 | 1,189,600 |
2012/07/13 | 432 | 439 | 429 | 430 | 2,304,900 |
2012/07/12 | 450 | 453 | 435 | 436 | 2,621,700 |
2012/07/11 | 453 | 455 | 444 | 447 | 1,044,600 |
2012/07/10 | 460 | 462 | 450 | 452 | 969,500 |
2012/07/09 | 465 | 467 | 455 | 456 | 1,219,200 |
2012/07/06 | 473 | 473 | 464 | 468 | 1,454,800 |
2012/07/05 | 473 | 475 | 470 | 473 | 619,300 |
2012/07/04 | 472 | 475 | 469 | 473 | 735,300 |
2012/07/03 | 469 | 472 | 466 | 470 | 1,148,200 |
2012/07/02 | 472 | 473 | 467 | 467 | 1,367,900 |
2012/06/29 | 453 | 470 | 447 | 464 | 1,783,400 |
2012/06/28 | 457 | 460 | 450 | 457 | 1,186,000 |
2012/06/27 | 456 | 458 | 449 | 453 | 1,665,300 |
2012/06/26 | 457 | 459 | 448 | 453 | 1,764,100 |
2012/06/25 | 460 | 461 | 451 | 457 | 1,948,400 |
2012/06/22 | 462 | 463 | 456 | 459 | 1,857,400 |
2012/06/21 | 468 | 471 | 463 | 467 | 1,594,600 |
2012/06/20 | 472 | 473 | 464 | 466 | 1,450,400 |
2012/06/19 | 473 | 475 | 465 | 468 | 834,200 |
2012/06/18 | 476 | 480 | 473 | 474 | 1,186,200 |
2012/06/15 | 468 | 469 | 459 | 460 | 1,222,400 |
2012/06/14 | 461 | 467 | 458 | 466 | 1,121,600 |
2012/06/13 | 464 | 471 | 464 | 467 | 950,400 |
2012/06/12 | 455 | 465 | 455 | 461 | 1,410,400 |
2012/06/11 | 471 | 476 | 468 | 471 | 1,623,600 |
2012/06/08 | 460 | 463 | 452 | 455 | 3,860,300 |
2012/06/07 | 468 | 470 | 459 | 464 | 1,701,000 |
2012/06/06 | 460 | 467 | 457 | 464 | 1,732,900 |
2012/06/05 | 442 | 458 | 441 | 455 | 2,468,800 |
2012/06/04 | 428 | 432 | 427 | 432 | 1,452,300 |
2012/06/01 | 449 | 453 | 436 | 439 | 1,335,200 |
2012/05/31 | 443 | 452 | 440 | 452 | 1,781,100 |
2012/05/30 | 455 | 456 | 442 | 452 | 1,528,500 |
2012/05/29 | 452 | 454 | 444 | 453 | 1,851,500 |
2012/05/28 | 446 | 454 | 446 | 449 | 1,632,500 |
2012/05/25 | 446 | 447 | 436 | 440 | 964,100 |
2012/05/24 | 441 | 449 | 439 | 445 | 1,311,600 |
2012/05/23 | 452 | 455 | 440 | 443 | 1,488,400 |
2012/05/22 | 452 | 454 | 444 | 451 | 1,557,900 |
2012/05/21 | 450 | 456 | 447 | 448 | 1,365,500 |
2012/05/18 | 454 | 458 | 449 | 450 | 2,218,200 |
2012/05/17 | 468 | 470 | 457 | 464 | 1,797,600 |
2012/05/16 | 475 | 476 | 460 | 463 | 1,995,600 |
2012/05/15 | 480 | 482 | 471 | 478 | 1,808,400 |
2012/05/14 | 485 | 509 | 480 | 488 | 2,968,800 |
2012/05/11 | 468 | 479 | 468 | 469 | 1,396,800 |
2012/05/10 | 481 | 482 | 471 | 472 | 1,242,800 |
2012/05/09 | 486 | 489 | 481 | 482 | 1,314,900 |
2012/05/08 | 492 | 498 | 486 | 491 | 1,138,100 |
2012/05/07 | 480 | 491 | 479 | 485 | 1,211,900 |
2012/05/02 | 497 | 502 | 496 | 497 | 908,900 |
2012/05/01 | 504 | 509 | 495 | 496 | 1,202,600 |
2012/04/27 | 515 | 517 | 500 | 503 | 2,166,700 |
2012/04/26 | 518 | 519 | 513 | 515 | 1,102,600 |
2012/04/25 | 517 | 519 | 511 | 517 | 1,139,700 |
2012/04/24 | 511 | 516 | 509 | 513 | 840,800 |
2012/04/23 | 524 | 529 | 519 | 520 | 1,149,600 |
2012/04/20 | 516 | 520 | 513 | 519 | 1,344,300 |
2012/04/19 | 513 | 521 | 512 | 517 | 1,931,000 |
2012/04/18 | 499 | 515 | 497 | 512 | 2,455,600 |
2012/04/17 | 490 | 492 | 481 | 484 | 1,733,800 |
2012/04/16 | 494 | 496 | 489 | 492 | 984,900 |
2012/04/13 | 504 | 505 | 498 | 501 | 2,698,600 |
2012/04/12 | 494 | 502 | 488 | 502 | 1,524,600 |
2012/04/11 | 486 | 495 | 486 | 493 | 1,409,700 |
2012/04/10 | 497 | 500 | 492 | 495 | 1,261,800 |
2012/04/09 | 499 | 499 | 495 | 495 | 1,255,500 |
2012/04/06 | 505 | 508 | 502 | 503 | 854,600 |
2012/04/05 | 510 | 515 | 501 | 513 | 1,678,000 |
2012/04/04 | 524 | 527 | 513 | 517 | 1,834,500 |
2012/04/03 | 516 | 528 | 516 | 521 | 2,320,400 |
2012/04/02 | 523 | 523 | 506 | 512 | 3,036,900 |
2012/03/30 | 524 | 530 | 521 | 524 | 980,900 |
2012/03/29 | 526 | 528 | 518 | 526 | 1,417,800 |
2012/03/28 | 525 | 537 | 522 | 536 | 1,866,800 |
2012/03/27 | 524 | 528 | 520 | 527 | 1,029,300 |
2012/03/26 | 512 | 515 | 506 | 511 | 997,600 |
2012/03/23 | 509 | 514 | 509 | 513 | 885,800 |
2012/03/22 | 517 | 524 | 516 | 522 | 1,724,200 |
2012/03/21 | 514 | 515 | 508 | 514 | 1,072,700 |
2012/03/19 | 518 | 519 | 515 | 517 | 642,300 |
2012/03/16 | 519 | 520 | 515 | 520 | 959,200 |
2012/03/15 | 517 | 518 | 511 | 518 | 919,500 |
2012/03/14 | 511 | 515 | 507 | 513 | 1,516,500 |
2012/03/13 | 505 | 510 | 501 | 501 | 2,093,200 |
2012/03/12 | 505 | 506 | 496 | 497 | 1,310,500 |
2012/03/09 | 504 | 507 | 495 | 502 | 3,978,000 |
2012/03/08 | 496 | 497 | 486 | 496 | 1,337,000 |
2012/03/07 | 478 | 493 | 476 | 493 | 1,338,400 |
2012/03/06 | 494 | 496 | 487 | 491 | 991,900 |
2012/03/05 | 501 | 508 | 490 | 493 | 1,416,100 |
2012/03/02 | 504 | 507 | 498 | 504 | 1,390,800 |
2012/03/01 | 508 | 511 | 492 | 496 | 1,787,200 |
2012/02/29 | 505 | 514 | 499 | 502 | 2,438,900 |
2012/02/28 | 492 | 501 | 490 | 501 | 1,505,000 |
2012/02/27 | 499 | 507 | 498 | 499 | 1,344,600 |
2012/02/24 | 495 | 495 | 489 | 495 | 1,841,900 |
2012/02/23 | 489 | 495 | 483 | 494 | 1,388,200 |
2012/02/22 | 476 | 488 | 475 | 485 | 1,883,600 |
2012/02/21 | 481 | 485 | 474 | 475 | 2,647,400 |
2012/02/20 | 488 | 492 | 481 | 489 | 2,188,300 |
2012/02/17 | 474 | 484 | 473 | 478 | 2,689,400 |
2012/02/16 | 465 | 474 | 460 | 467 | 2,425,800 |
2012/02/15 | 446 | 465 | 446 | 463 | 2,866,100 |
2012/02/14 | 440 | 450 | 437 | 446 | 1,724,600 |
2012/02/13 | 440 | 444 | 437 | 443 | 1,657,000 |
2012/02/10 | 446 | 446 | 433 | 436 | 2,477,200 |
2012/02/09 | 449 | 451 | 444 | 446 | 2,345,800 |
2012/02/08 | 445 | 445 | 436 | 441 | 4,288,000 |
2012/02/07 | 452 | 454 | 446 | 450 | 2,128,400 |
2012/02/06 | 463 | 463 | 454 | 457 | 1,842,800 |
2012/02/03 | 465 | 466 | 454 | 455 | 1,583,400 |
2012/02/02 | 474 | 476 | 454 | 457 | 1,987,000 |
2012/02/01 | 464 | 471 | 463 | 468 | 1,218,000 |
2012/01/31 | 470 | 471 | 461 | 463 | 1,359,800 |
2012/01/30 | 466 | 471 | 463 | 468 | 1,103,900 |
2012/01/27 | 471 | 473 | 463 | 469 | 1,332,800 |
2012/01/26 | 469 | 472 | 468 | 470 | 842,400 |
2012/01/25 | 464 | 477 | 462 | 473 | 1,677,400 |
2012/01/24 | 461 | 464 | 458 | 462 | 1,232,000 |
2012/01/23 | 455 | 465 | 453 | 461 | 1,261,500 |
2012/01/20 | 469 | 469 | 456 | 457 | 2,253,200 |
2012/01/19 | 468 | 470 | 461 | 462 | 1,242,600 |
2012/01/18 | 462 | 469 | 459 | 465 | 1,335,600 |
2012/01/17 | 460 | 466 | 453 | 465 | 1,775,900 |
2012/01/16 | 448 | 457 | 444 | 456 | 1,713,400 |
2012/01/13 | 452 | 457 | 449 | 456 | 2,838,900 |
2012/01/12 | 460 | 460 | 443 | 446 | 2,927,500 |
2012/01/11 | 459 | 465 | 457 | 462 | 1,490,900 |
2012/01/10 | 453 | 462 | 453 | 459 | 1,770,700 |
2012/01/06 | 448 | 456 | 446 | 452 | 1,278,200 |
2012/01/05 | 475 | 475 | 455 | 456 | 2,763,600 |
2012/01/04 | 455 | 464 | 453 | 463 | 2,140,800 |