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 |
---|---|---|---|---|---|
2013/12/30 | 884 | 890 | 881 | 886 | 2,012,700 |
2013/12/27 | 866 | 879 | 862 | 878 | 1,654,200 |
2013/12/26 | 874 | 876 | 859 | 864 | 1,925,200 |
2013/12/25 | 857 | 879 | 852 | 871 | 1,970,000 |
2013/12/24 | 859 | 865 | 848 | 851 | 1,771,100 |
2013/12/20 | 852 | 853 | 837 | 848 | 2,156,500 |
2013/12/19 | 854 | 884 | 854 | 861 | 4,606,500 |
2013/12/18 | 809 | 861 | 804 | 850 | 5,755,000 |
2013/12/17 | 800 | 806 | 785 | 789 | 1,474,000 |
2013/12/16 | 812 | 814 | 788 | 791 | 1,458,000 |
2013/12/13 | 806 | 820 | 803 | 810 | 3,559,700 |
2013/12/12 | 796 | 805 | 790 | 802 | 1,435,600 |
2013/12/11 | 813 | 820 | 797 | 803 | 1,793,600 |
2013/12/10 | 817 | 832 | 809 | 828 | 3,167,200 |
2013/12/09 | 794 | 812 | 794 | 808 | 2,638,600 |
2013/12/06 | 766 | 783 | 764 | 782 | 1,203,800 |
2013/12/05 | 781 | 786 | 762 | 768 | 2,243,600 |
2013/12/04 | 780 | 787 | 772 | 778 | 1,808,300 |
2013/12/03 | 794 | 800 | 782 | 795 | 2,342,700 |
2013/12/02 | 794 | 797 | 770 | 782 | 1,549,600 |
2013/11/29 | 781 | 800 | 776 | 787 | 2,368,300 |
2013/11/28 | 780 | 784 | 775 | 782 | 1,621,400 |
2013/11/27 | 767 | 773 | 761 | 771 | 1,514,200 |
2013/11/26 | 775 | 777 | 760 | 774 | 2,167,200 |
2013/11/25 | 777 | 778 | 766 | 773 | 1,473,300 |
2013/11/22 | 781 | 784 | 755 | 764 | 2,029,900 |
2013/11/21 | 758 | 773 | 751 | 771 | 2,162,500 |
2013/11/20 | 759 | 759 | 748 | 749 | 1,367,900 |
2013/11/19 | 748 | 767 | 746 | 763 | 2,000,700 |
2013/11/18 | 749 | 755 | 745 | 752 | 1,989,400 |
2013/11/15 | 755 | 760 | 747 | 751 | 2,174,000 |
2013/11/14 | 738 | 754 | 735 | 742 | 2,483,300 |
2013/11/13 | 735 | 749 | 726 | 741 | 1,909,400 |
2013/11/12 | 730 | 755 | 726 | 754 | 2,783,500 |
2013/11/11 | 719 | 740 | 706 | 722 | 3,821,800 |
2013/11/08 | 672 | 680 | 669 | 674 | 1,663,300 |
2013/11/07 | 698 | 698 | 681 | 687 | 1,222,200 |
2013/11/06 | 688 | 701 | 683 | 697 | 875,900 |
2013/11/05 | 694 | 700 | 687 | 689 | 1,642,500 |
2013/11/01 | 698 | 704 | 683 | 689 | 1,050,900 |
2013/10/31 | 709 | 709 | 695 | 697 | 1,330,500 |
2013/10/30 | 702 | 708 | 695 | 706 | 1,684,500 |
2013/10/29 | 708 | 713 | 695 | 700 | 1,105,400 |
2013/10/28 | 700 | 708 | 690 | 708 | 826,800 |
2013/10/25 | 710 | 710 | 688 | 688 | 1,070,700 |
2013/10/24 | 697 | 713 | 695 | 710 | 1,074,200 |
2013/10/23 | 715 | 722 | 700 | 700 | 1,460,500 |
2013/10/22 | 720 | 724 | 715 | 719 | 928,300 |
2013/10/21 | 708 | 720 | 707 | 720 | 1,321,800 |
2013/10/18 | 701 | 704 | 698 | 703 | 990,500 |
2013/10/17 | 710 | 711 | 696 | 701 | 1,361,900 |
2013/10/16 | 701 | 701 | 692 | 696 | 1,209,300 |
2013/10/15 | 700 | 707 | 690 | 698 | 1,293,400 |
2013/10/11 | 696 | 699 | 688 | 694 | 2,115,800 |
2013/10/10 | 682 | 688 | 676 | 681 | 1,323,700 |
2013/10/09 | 681 | 687 | 673 | 680 | 1,486,200 |
2013/10/08 | 665 | 675 | 661 | 674 | 1,421,600 |
2013/10/07 | 689 | 694 | 675 | 677 | 1,637,400 |
2013/10/04 | 679 | 682 | 666 | 674 | 1,713,000 |
2013/10/03 | 683 | 696 | 681 | 689 | 1,906,300 |
2013/10/02 | 698 | 703 | 678 | 683 | 1,845,000 |
2013/10/01 | 692 | 708 | 690 | 699 | 1,656,900 |
2013/09/30 | 679 | 699 | 677 | 688 | 1,363,600 |
2013/09/27 | 709 | 709 | 694 | 699 | 1,308,900 |
2013/09/26 | 699 | 710 | 687 | 709 | 1,614,700 |
2013/09/25 | 686 | 711 | 682 | 702 | 2,792,400 |
2013/09/24 | 675 | 688 | 674 | 683 | 1,069,600 |
2013/09/20 | 698 | 698 | 678 | 684 | 2,155,200 |
2013/09/19 | 700 | 706 | 687 | 697 | 1,462,300 |
2013/09/18 | 696 | 709 | 683 | 689 | 2,525,000 |
2013/09/17 | 694 | 700 | 685 | 687 | 1,620,500 |
2013/09/13 | 676 | 687 | 669 | 685 | 4,158,800 |
2013/09/12 | 666 | 674 | 656 | 670 | 2,015,700 |
2013/09/11 | 667 | 680 | 665 | 670 | 2,429,600 |
2013/09/10 | 660 | 664 | 654 | 662 | 1,551,800 |
2013/09/09 | 655 | 655 | 640 | 652 | 1,248,600 |
2013/09/06 | 647 | 648 | 626 | 631 | 1,763,000 |
2013/09/05 | 648 | 648 | 633 | 639 | 1,745,500 |
2013/09/04 | 630 | 644 | 624 | 643 | 2,103,900 |
2013/09/03 | 645 | 660 | 638 | 643 | 2,717,900 |
2013/09/02 | 630 | 630 | 610 | 621 | 2,454,400 |
2013/08/30 | 634 | 645 | 627 | 636 | 3,172,700 |
2013/08/29 | 631 | 635 | 624 | 632 | 1,732,600 |
2013/08/28 | 615 | 624 | 612 | 619 | 1,072,600 |
2013/08/27 | 634 | 640 | 626 | 632 | 1,316,000 |
2013/08/26 | 639 | 649 | 625 | 637 | 1,938,800 |
2013/08/23 | 624 | 647 | 623 | 634 | 2,850,300 |
2013/08/22 | 602 | 617 | 599 | 611 | 2,193,200 |
2013/08/21 | 605 | 615 | 597 | 610 | 3,033,100 |
2013/08/20 | 620 | 620 | 600 | 605 | 2,390,600 |
2013/08/19 | 635 | 637 | 620 | 626 | 2,956,300 |
2013/08/16 | 639 | 649 | 637 | 642 | 1,544,300 |
2013/08/15 | 653 | 656 | 639 | 645 | 2,434,900 |
2013/08/14 | 641 | 665 | 637 | 664 | 3,011,300 |
2013/08/13 | 638 | 649 | 626 | 646 | 4,353,400 |
2013/08/12 | 619 | 649 | 618 | 640 | 9,882,100 |
2013/08/09 | 552 | 564 | 541 | 549 | 2,223,300 |
2013/08/08 | 560 | 575 | 550 | 551 | 1,542,400 |
2013/08/07 | 582 | 586 | 564 | 564 | 1,842,200 |
2013/08/06 | 584 | 594 | 581 | 592 | 1,580,800 |
2013/08/05 | 581 | 592 | 577 | 584 | 1,019,300 |
2013/08/02 | 585 | 594 | 582 | 594 | 1,012,800 |
2013/08/01 | 559 | 576 | 552 | 575 | 1,100,300 |
2013/07/31 | 564 | 571 | 550 | 561 | 1,864,100 |
2013/07/30 | 558 | 576 | 557 | 573 | 1,759,900 |
2013/07/29 | 560 | 569 | 556 | 557 | 2,132,300 |
2013/07/26 | 582 | 585 | 572 | 574 | 1,170,400 |
2013/07/25 | 597 | 599 | 589 | 592 | 1,205,400 |
2013/07/24 | 588 | 599 | 587 | 593 | 999,800 |
2013/07/23 | 581 | 600 | 581 | 594 | 1,129,500 |
2013/07/22 | 596 | 599 | 583 | 589 | 1,222,800 |
2013/07/19 | 609 | 610 | 578 | 588 | 2,669,700 |
2013/07/18 | 605 | 609 | 600 | 607 | 1,818,200 |
2013/07/17 | 598 | 604 | 595 | 604 | 1,367,400 |
2013/07/16 | 605 | 609 | 596 | 601 | 1,293,100 |
2013/07/12 | 600 | 611 | 591 | 595 | 2,317,300 |
2013/07/11 | 599 | 602 | 590 | 600 | 2,908,500 |
2013/07/10 | 580 | 604 | 576 | 604 | 4,490,900 |
2013/07/09 | 568 | 580 | 563 | 579 | 1,916,700 |
2013/07/08 | 582 | 588 | 557 | 559 | 1,512,100 |
2013/07/05 | 561 | 576 | 561 | 575 | 1,391,100 |
2013/07/04 | 565 | 570 | 552 | 557 | 1,548,100 |
2013/07/03 | 571 | 581 | 560 | 565 | 2,878,700 |
2013/07/02 | 561 | 568 | 557 | 568 | 2,418,100 |
2013/07/01 | 557 | 561 | 551 | 560 | 1,932,700 |
2013/06/28 | 554 | 565 | 549 | 554 | 3,534,500 |
2013/06/27 | 548 | 551 | 523 | 537 | 3,869,200 |
2013/06/26 | 562 | 566 | 548 | 549 | 2,140,400 |
2013/06/25 | 565 | 566 | 535 | 547 | 2,263,000 |
2013/06/24 | 580 | 582 | 559 | 561 | 1,949,200 |
2013/06/21 | 540 | 573 | 532 | 568 | 3,827,000 |
2013/06/20 | 552 | 560 | 539 | 553 | 1,866,700 |
2013/06/19 | 565 | 569 | 551 | 558 | 1,714,600 |
2013/06/18 | 548 | 553 | 538 | 546 | 1,698,200 |
2013/06/17 | 528 | 547 | 524 | 546 | 1,317,700 |
2013/06/14 | 526 | 545 | 525 | 527 | 3,683,900 |
2013/06/13 | 532 | 532 | 510 | 518 | 3,251,200 |
2013/06/12 | 538 | 540 | 520 | 538 | 2,622,100 |
2013/06/11 | 570 | 572 | 548 | 548 | 2,342,200 |
2013/06/10 | 561 | 577 | 551 | 577 | 1,635,000 |
2013/06/07 | 531 | 545 | 521 | 534 | 2,807,600 |
2013/06/06 | 542 | 558 | 541 | 541 | 2,551,100 |
2013/06/05 | 578 | 585 | 541 | 541 | 3,370,500 |
2013/06/04 | 558 | 579 | 554 | 572 | 2,472,500 |
2013/06/03 | 584 | 586 | 561 | 563 | 2,589,000 |
2013/05/31 | 597 | 614 | 593 | 598 | 3,561,800 |
2013/05/30 | 597 | 602 | 573 | 579 | 3,349,800 |
2013/05/29 | 645 | 645 | 625 | 627 | 2,591,700 |
2013/05/28 | 587 | 628 | 587 | 622 | 2,088,100 |
2013/05/27 | 599 | 611 | 597 | 600 | 1,958,100 |
2013/05/24 | 614 | 643 | 595 | 624 | 3,674,600 |
2013/05/23 | 640 | 663 | 603 | 604 | 4,811,600 |
2013/05/22 | 666 | 678 | 662 | 664 | 1,512,100 |
2013/05/21 | 668 | 673 | 664 | 665 | 1,207,500 |
2013/05/20 | 670 | 678 | 666 | 672 | 1,337,900 |
2013/05/17 | 650 | 661 | 642 | 658 | 1,798,300 |
2013/05/16 | 695 | 695 | 636 | 653 | 3,031,600 |
2013/05/15 | 681 | 695 | 681 | 689 | 2,541,500 |
2013/05/14 | 666 | 705 | 649 | 651 | 5,928,900 |
2013/05/13 | 634 | 650 | 624 | 647 | 3,024,500 |
2013/05/10 | 609 | 627 | 606 | 624 | 2,429,400 |
2013/05/09 | 599 | 607 | 592 | 594 | 1,271,200 |
2013/05/08 | 598 | 611 | 597 | 598 | 1,718,600 |
2013/05/07 | 578 | 601 | 578 | 598 | 2,070,200 |
2013/05/02 | 568 | 577 | 561 | 565 | 1,365,900 |
2013/05/01 | 565 | 572 | 558 | 569 | 2,079,200 |
2013/04/30 | 598 | 598 | 573 | 575 | 3,576,300 |
2013/04/26 | 606 | 612 | 600 | 601 | 1,876,300 |
2013/04/25 | 601 | 605 | 595 | 602 | 2,120,700 |
2013/04/24 | 588 | 603 | 584 | 602 | 3,896,400 |
2013/04/23 | 587 | 589 | 575 | 578 | 2,071,600 |
2013/04/22 | 582 | 594 | 578 | 580 | 2,352,600 |
2013/04/19 | 573 | 577 | 567 | 572 | 1,639,800 |
2013/04/18 | 576 | 588 | 570 | 570 | 2,996,200 |
2013/04/17 | 556 | 577 | 552 | 572 | 3,613,900 |
2013/04/16 | 537 | 565 | 533 | 553 | 3,594,200 |
2013/04/15 | 535 | 550 | 535 | 547 | 3,149,300 |
2013/04/12 | 532 | 539 | 525 | 537 | 4,791,100 |
2013/04/11 | 533 | 543 | 529 | 536 | 5,720,100 |
2013/04/10 | 524 | 552 | 520 | 543 | 5,517,800 |
2013/04/09 | 560 | 567 | 547 | 549 | 3,436,700 |
2013/04/08 | 560 | 564 | 545 | 552 | 3,922,500 |
2013/04/05 | 533 | 563 | 526 | 550 | 10,521,600 |
2013/04/04 | 475 | 496 | 467 | 496 | 4,300,400 |
2013/04/03 | 460 | 471 | 455 | 471 | 3,246,200 |
2013/04/02 | 480 | 480 | 458 | 459 | 4,623,400 |
2013/04/01 | 494 | 494 | 471 | 472 | 2,803,500 |
2013/03/29 | 488 | 494 | 484 | 494 | 2,688,600 |
2013/03/28 | 494 | 496 | 476 | 479 | 3,836,000 |
2013/03/27 | 485 | 500 | 484 | 494 | 4,274,100 |
2013/03/26 | 496 | 498 | 480 | 483 | 3,273,400 |
2013/03/25 | 513 | 514 | 505 | 507 | 1,828,100 |
2013/03/22 | 511 | 517 | 507 | 508 | 2,302,200 |
2013/03/21 | 522 | 526 | 512 | 515 | 2,310,900 |
2013/03/19 | 517 | 522 | 515 | 519 | 1,662,100 |
2013/03/18 | 513 | 522 | 512 | 514 | 2,162,400 |
2013/03/15 | 528 | 528 | 519 | 526 | 2,546,800 |
2013/03/14 | 531 | 534 | 518 | 523 | 2,150,900 |
2013/03/13 | 528 | 535 | 524 | 532 | 1,658,100 |
2013/03/12 | 526 | 533 | 523 | 527 | 2,131,500 |
2013/03/11 | 524 | 524 | 514 | 516 | 1,657,900 |
2013/03/08 | 515 | 525 | 512 | 522 | 5,040,600 |
2013/03/07 | 517 | 517 | 504 | 510 | 1,703,200 |
2013/03/06 | 515 | 518 | 513 | 517 | 1,260,600 |
2013/03/05 | 509 | 511 | 504 | 507 | 1,288,800 |
2013/03/04 | 512 | 516 | 506 | 509 | 1,272,000 |
2013/03/01 | 503 | 507 | 495 | 506 | 2,732,000 |
2013/02/28 | 496 | 508 | 492 | 503 | 3,323,800 |
2013/02/27 | 491 | 493 | 480 | 488 | 1,940,800 |
2013/02/26 | 496 | 499 | 485 | 490 | 3,128,700 |
2013/02/25 | 495 | 500 | 492 | 498 | 2,308,400 |
2013/02/22 | 483 | 487 | 467 | 480 | 6,118,500 |
2013/02/21 | 503 | 506 | 493 | 497 | 3,721,000 |
2013/02/20 | 483 | 492 | 482 | 490 | 1,723,900 |
2013/02/19 | 476 | 481 | 473 | 477 | 1,553,400 |
2013/02/18 | 465 | 480 | 464 | 477 | 2,464,800 |
2013/02/15 | 457 | 465 | 452 | 458 | 4,536,700 |
2013/02/14 | 480 | 483 | 463 | 467 | 3,951,300 |
2013/02/13 | 470 | 500 | 456 | 480 | 5,632,900 |
2013/02/12 | 516 | 520 | 501 | 503 | 2,842,000 |
2013/02/08 | 508 | 514 | 500 | 502 | 2,781,600 |
2013/02/07 | 523 | 524 | 512 | 518 | 1,871,000 |
2013/02/06 | 525 | 532 | 519 | 530 | 3,479,500 |
2013/02/05 | 508 | 522 | 507 | 517 | 2,653,100 |
2013/02/04 | 522 | 522 | 511 | 520 | 1,369,600 |
2013/02/01 | 522 | 523 | 512 | 513 | 1,697,700 |
2013/01/31 | 508 | 525 | 500 | 525 | 3,703,100 |
2013/01/30 | 501 | 508 | 494 | 508 | 3,757,000 |
2013/01/29 | 504 | 510 | 495 | 504 | 5,964,400 |
2013/01/28 | 503 | 534 | 500 | 533 | 5,267,500 |
2013/01/25 | 491 | 499 | 486 | 499 | 3,292,900 |
2013/01/24 | 469 | 484 | 464 | 482 | 2,525,100 |
2013/01/23 | 482 | 482 | 474 | 474 | 2,902,200 |
2013/01/22 | 489 | 493 | 476 | 486 | 3,010,400 |
2013/01/21 | 489 | 491 | 477 | 484 | 2,275,300 |
2013/01/18 | 470 | 486 | 468 | 486 | 3,347,200 |
2013/01/17 | 456 | 464 | 446 | 456 | 3,008,000 |
2013/01/16 | 462 | 463 | 447 | 448 | 1,533,800 |
2013/01/15 | 473 | 475 | 462 | 467 | 1,773,100 |
2013/01/11 | 476 | 478 | 461 | 467 | 2,456,900 |
2013/01/10 | 458 | 467 | 457 | 465 | 1,724,300 |
2013/01/09 | 440 | 458 | 439 | 453 | 1,836,800 |
2013/01/08 | 445 | 455 | 443 | 448 | 1,417,100 |
2013/01/07 | 473 | 474 | 456 | 457 | 1,631,600 |
2013/01/04 | 476 | 477 | 467 | 468 | 2,214,300 |