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 |
---|---|---|---|---|---|
2014/12/30 | 954 | 954 | 933 | 934 | 979,800 |
2014/12/29 | 970 | 971 | 944 | 957 | 1,085,700 |
2014/12/26 | 944 | 960 | 943 | 956 | 1,112,000 |
2014/12/25 | 953 | 961 | 948 | 951 | 858,400 |
2014/12/24 | 963 | 967 | 955 | 960 | 1,078,300 |
2014/12/22 | 959 | 965 | 946 | 954 | 1,012,400 |
2014/12/19 | 963 | 965 | 946 | 956 | 2,517,200 |
2014/12/18 | 936 | 940 | 928 | 933 | 1,671,300 |
2014/12/17 | 897 | 920 | 893 | 906 | 2,717,100 |
2014/12/16 | 905 | 917 | 900 | 912 | 2,156,000 |
2014/12/15 | 935 | 938 | 918 | 919 | 2,573,600 |
2014/12/12 | 970 | 972 | 955 | 958 | 3,266,200 |
2014/12/11 | 920 | 948 | 914 | 944 | 2,442,300 |
2014/12/10 | 979 | 981 | 945 | 951 | 3,136,000 |
2014/12/09 | 985 | 1,010 | 981 | 999 | 2,711,900 |
2014/12/08 | 1,000 | 1,009 | 991 | 998 | 1,843,900 |
2014/12/05 | 985 | 990 | 968 | 989 | 1,793,600 |
2014/12/04 | 973 | 984 | 964 | 979 | 1,878,400 |
2014/12/03 | 956 | 980 | 956 | 972 | 2,540,900 |
2014/12/02 | 937 | 953 | 929 | 949 | 2,314,700 |
2014/12/01 | 933 | 955 | 929 | 951 | 2,693,100 |
2014/11/28 | 910 | 918 | 906 | 918 | 1,788,000 |
2014/11/27 | 912 | 916 | 901 | 906 | 2,203,100 |
2014/11/26 | 926 | 933 | 918 | 920 | 2,143,400 |
2014/11/25 | 900 | 935 | 899 | 935 | 4,043,000 |
2014/11/21 | 888 | 898 | 873 | 895 | 2,900,600 |
2014/11/20 | 900 | 903 | 876 | 885 | 2,951,100 |
2014/11/19 | 882 | 897 | 879 | 882 | 4,185,500 |
2014/11/18 | 847 | 870 | 843 | 868 | 2,996,700 |
2014/11/17 | 850 | 854 | 823 | 826 | 2,742,600 |
2014/11/14 | 857 | 859 | 835 | 849 | 4,227,900 |
2014/11/13 | 837 | 852 | 829 | 852 | 3,429,900 |
2014/11/12 | 841 | 850 | 834 | 837 | 4,233,100 |
2014/11/11 | 810 | 848 | 809 | 846 | 10,770,400 |
2014/11/10 | 758 | 763 | 754 | 759 | 2,107,000 |
2014/11/07 | 756 | 762 | 753 | 760 | 2,960,800 |
2014/11/06 | 750 | 759 | 744 | 752 | 4,021,200 |
2014/11/05 | 741 | 749 | 739 | 744 | 3,104,900 |
2014/11/04 | 750 | 752 | 737 | 739 | 4,431,100 |
2014/10/31 | 698 | 720 | 694 | 715 | 3,354,000 |
2014/10/30 | 686 | 692 | 683 | 691 | 1,683,600 |
2014/10/29 | 677 | 686 | 670 | 680 | 2,064,500 |
2014/10/28 | 673 | 679 | 670 | 671 | 2,703,200 |
2014/10/27 | 663 | 671 | 661 | 670 | 1,663,100 |
2014/10/24 | 661 | 663 | 652 | 655 | 1,479,600 |
2014/10/23 | 653 | 656 | 648 | 650 | 1,278,000 |
2014/10/22 | 648 | 657 | 646 | 652 | 2,325,900 |
2014/10/21 | 651 | 652 | 638 | 642 | 2,519,200 |
2014/10/20 | 648 | 653 | 644 | 651 | 1,923,400 |
2014/10/17 | 640 | 641 | 627 | 629 | 2,765,000 |
2014/10/16 | 643 | 646 | 632 | 641 | 3,569,200 |
2014/10/15 | 652 | 663 | 651 | 658 | 3,564,500 |
2014/10/14 | 649 | 656 | 647 | 652 | 3,958,200 |
2014/10/10 | 665 | 668 | 653 | 658 | 2,982,600 |
2014/10/09 | 685 | 690 | 671 | 673 | 2,943,300 |
2014/10/08 | 687 | 689 | 680 | 684 | 3,506,200 |
2014/10/07 | 694 | 700 | 691 | 692 | 1,813,000 |
2014/10/06 | 695 | 703 | 692 | 697 | 2,352,500 |
2014/10/03 | 688 | 693 | 679 | 684 | 4,098,600 |
2014/10/02 | 718 | 722 | 696 | 696 | 3,827,400 |
2014/10/01 | 721 | 733 | 719 | 723 | 3,163,600 |
2014/09/30 | 730 | 730 | 718 | 719 | 2,466,700 |
2014/09/29 | 730 | 730 | 721 | 723 | 2,925,300 |
2014/09/26 | 726 | 733 | 724 | 727 | 2,488,700 |
2014/09/25 | 741 | 743 | 734 | 737 | 2,450,500 |
2014/09/24 | 743 | 744 | 735 | 738 | 1,502,600 |
2014/09/22 | 743 | 748 | 741 | 747 | 1,465,800 |
2014/09/19 | 743 | 749 | 741 | 746 | 1,417,100 |
2014/09/18 | 738 | 742 | 735 | 740 | 1,464,300 |
2014/09/17 | 740 | 742 | 736 | 737 | 1,190,300 |
2014/09/16 | 736 | 740 | 733 | 740 | 1,549,800 |
2014/09/12 | 732 | 744 | 730 | 740 | 4,210,600 |
2014/09/11 | 735 | 735 | 728 | 729 | 2,734,700 |
2014/09/10 | 734 | 735 | 731 | 734 | 1,876,600 |
2014/09/09 | 741 | 743 | 734 | 735 | 1,538,800 |
2014/09/08 | 741 | 742 | 732 | 735 | 1,078,200 |
2014/09/05 | 749 | 753 | 741 | 741 | 1,359,500 |
2014/09/04 | 746 | 753 | 743 | 744 | 1,194,600 |
2014/09/03 | 749 | 761 | 749 | 749 | 2,078,900 |
2014/09/02 | 739 | 747 | 738 | 746 | 1,709,900 |
2014/09/01 | 736 | 738 | 733 | 735 | 785,300 |
2014/08/29 | 730 | 740 | 726 | 739 | 1,934,300 |
2014/08/28 | 746 | 747 | 733 | 733 | 2,555,600 |
2014/08/27 | 746 | 757 | 746 | 754 | 1,514,500 |
2014/08/26 | 751 | 754 | 745 | 746 | 2,099,500 |
2014/08/25 | 745 | 760 | 745 | 758 | 1,806,600 |
2014/08/22 | 754 | 756 | 743 | 749 | 2,577,700 |
2014/08/21 | 759 | 765 | 757 | 760 | 1,867,900 |
2014/08/20 | 758 | 760 | 751 | 754 | 2,397,000 |
2014/08/19 | 768 | 768 | 757 | 758 | 2,719,200 |
2014/08/18 | 786 | 788 | 779 | 783 | 1,208,100 |
2014/08/15 | 775 | 783 | 770 | 777 | 1,468,400 |
2014/08/14 | 767 | 778 | 767 | 770 | 1,892,300 |
2014/08/13 | 753 | 763 | 749 | 761 | 1,814,000 |
2014/08/12 | 753 | 756 | 746 | 751 | 2,376,400 |
2014/08/11 | 730 | 763 | 730 | 742 | 4,998,900 |
2014/08/08 | 807 | 812 | 788 | 800 | 1,685,700 |
2014/08/07 | 807 | 819 | 805 | 819 | 1,360,500 |
2014/08/06 | 812 | 815 | 808 | 813 | 1,513,400 |
2014/08/05 | 830 | 839 | 818 | 819 | 1,656,500 |
2014/08/04 | 810 | 830 | 806 | 828 | 1,760,000 |
2014/08/01 | 820 | 826 | 813 | 817 | 1,705,500 |
2014/07/31 | 831 | 835 | 827 | 830 | 1,463,600 |
2014/07/30 | 820 | 835 | 820 | 830 | 1,539,800 |
2014/07/29 | 815 | 821 | 812 | 819 | 1,418,000 |
2014/07/28 | 796 | 810 | 796 | 807 | 904,200 |
2014/07/25 | 787 | 805 | 787 | 804 | 1,395,900 |
2014/07/24 | 791 | 795 | 784 | 787 | 1,094,900 |
2014/07/23 | 792 | 794 | 789 | 790 | 826,600 |
2014/07/22 | 783 | 789 | 781 | 786 | 817,800 |
2014/07/18 | 785 | 785 | 773 | 778 | 746,700 |
2014/07/17 | 785 | 797 | 785 | 791 | 1,160,400 |
2014/07/16 | 802 | 802 | 785 | 786 | 2,019,000 |
2014/07/15 | 791 | 799 | 790 | 799 | 839,800 |
2014/07/14 | 801 | 805 | 780 | 786 | 2,049,600 |
2014/07/11 | 793 | 801 | 789 | 797 | 1,658,400 |
2014/07/10 | 800 | 800 | 793 | 795 | 1,084,100 |
2014/07/09 | 790 | 797 | 786 | 796 | 1,222,100 |
2014/07/08 | 788 | 794 | 777 | 792 | 1,354,500 |
2014/07/07 | 785 | 792 | 783 | 785 | 1,048,800 |
2014/07/04 | 795 | 796 | 778 | 781 | 1,888,000 |
2014/07/03 | 791 | 793 | 782 | 783 | 1,464,300 |
2014/07/02 | 804 | 807 | 794 | 795 | 1,609,900 |
2014/07/01 | 800 | 808 | 795 | 800 | 1,230,300 |
2014/06/30 | 804 | 804 | 783 | 795 | 1,452,400 |
2014/06/27 | 813 | 813 | 785 | 789 | 1,302,200 |
2014/06/26 | 819 | 822 | 802 | 808 | 1,458,900 |
2014/06/25 | 813 | 818 | 810 | 816 | 1,764,400 |
2014/06/24 | 794 | 814 | 778 | 809 | 3,174,200 |
2014/06/23 | 801 | 813 | 788 | 790 | 1,690,700 |
2014/06/20 | 802 | 805 | 791 | 792 | 1,951,000 |
2014/06/19 | 807 | 814 | 801 | 807 | 1,332,200 |
2014/06/18 | 790 | 803 | 789 | 802 | 960,000 |
2014/06/17 | 788 | 794 | 786 | 790 | 1,051,400 |
2014/06/16 | 792 | 792 | 776 | 780 | 1,217,100 |
2014/06/13 | 775 | 795 | 771 | 793 | 2,697,500 |
2014/06/12 | 795 | 795 | 786 | 788 | 1,521,600 |
2014/06/11 | 798 | 806 | 795 | 805 | 982,400 |
2014/06/10 | 807 | 807 | 792 | 795 | 1,058,300 |
2014/06/09 | 818 | 820 | 808 | 808 | 722,900 |
2014/06/06 | 814 | 820 | 812 | 817 | 1,100,300 |
2014/06/05 | 811 | 815 | 804 | 807 | 859,800 |
2014/06/04 | 810 | 810 | 799 | 803 | 994,300 |
2014/06/03 | 809 | 811 | 798 | 806 | 1,274,700 |
2014/06/02 | 791 | 802 | 790 | 799 | 875,200 |
2014/05/30 | 793 | 801 | 779 | 780 | 1,673,700 |
2014/05/29 | 779 | 791 | 775 | 789 | 1,156,800 |
2014/05/28 | 766 | 782 | 766 | 778 | 942,100 |
2014/05/27 | 765 | 775 | 759 | 761 | 1,628,700 |
2014/05/26 | 765 | 775 | 764 | 773 | 1,102,400 |
2014/05/23 | 762 | 776 | 760 | 766 | 1,008,700 |
2014/05/22 | 749 | 764 | 745 | 760 | 1,438,100 |
2014/05/21 | 736 | 746 | 736 | 744 | 1,077,700 |
2014/05/20 | 760 | 762 | 745 | 749 | 1,108,400 |
2014/05/19 | 760 | 770 | 756 | 762 | 1,746,200 |
2014/05/16 | 749 | 755 | 742 | 754 | 1,656,200 |
2014/05/15 | 792 | 795 | 758 | 763 | 3,022,200 |
2014/05/14 | 773 | 804 | 773 | 793 | 3,194,600 |
2014/05/13 | 771 | 773 | 757 | 771 | 1,421,900 |
2014/05/12 | 755 | 761 | 748 | 751 | 863,800 |
2014/05/09 | 739 | 764 | 739 | 759 | 1,731,100 |
2014/05/08 | 737 | 752 | 734 | 745 | 1,164,000 |
2014/05/07 | 741 | 744 | 728 | 735 | 1,544,700 |
2014/05/02 | 770 | 771 | 751 | 754 | 1,507,000 |
2014/05/01 | 756 | 767 | 755 | 767 | 1,468,800 |
2014/04/30 | 756 | 759 | 742 | 750 | 1,043,900 |
2014/04/28 | 755 | 761 | 745 | 750 | 1,147,000 |
2014/04/25 | 768 | 779 | 763 | 769 | 1,228,200 |
2014/04/24 | 758 | 771 | 754 | 762 | 1,892,400 |
2014/04/23 | 769 | 769 | 756 | 757 | 1,348,500 |
2014/04/22 | 778 | 780 | 761 | 762 | 984,900 |
2014/04/21 | 786 | 789 | 773 | 773 | 1,090,100 |
2014/04/18 | 775 | 787 | 770 | 785 | 1,346,500 |
2014/04/17 | 767 | 777 | 763 | 772 | 1,728,900 |
2014/04/16 | 766 | 771 | 760 | 770 | 1,220,500 |
2014/04/15 | 758 | 760 | 750 | 752 | 2,232,500 |
2014/04/14 | 738 | 749 | 734 | 740 | 1,555,600 |
2014/04/11 | 744 | 750 | 736 | 738 | 2,907,700 |
2014/04/10 | 768 | 772 | 747 | 753 | 2,094,000 |
2014/04/09 | 782 | 786 | 760 | 761 | 2,647,100 |
2014/04/08 | 794 | 796 | 781 | 782 | 1,118,500 |
2014/04/07 | 792 | 799 | 786 | 793 | 1,371,600 |
2014/04/04 | 807 | 809 | 795 | 804 | 1,787,800 |
2014/04/03 | 812 | 824 | 808 | 817 | 2,904,100 |
2014/04/02 | 784 | 813 | 783 | 802 | 2,264,800 |
2014/04/01 | 778 | 784 | 769 | 779 | 1,494,400 |
2014/03/31 | 788 | 788 | 764 | 777 | 2,256,100 |
2014/03/28 | 765 | 782 | 756 | 780 | 1,977,300 |
2014/03/27 | 764 | 779 | 749 | 778 | 3,029,400 |
2014/03/26 | 772 | 790 | 768 | 787 | 3,343,300 |
2014/03/25 | 764 | 775 | 751 | 770 | 2,356,700 |
2014/03/24 | 777 | 803 | 771 | 780 | 2,861,300 |
2014/03/20 | 817 | 817 | 781 | 781 | 1,675,300 |
2014/03/19 | 825 | 828 | 800 | 806 | 1,272,000 |
2014/03/18 | 820 | 823 | 811 | 817 | 869,700 |
2014/03/17 | 803 | 812 | 800 | 805 | 1,013,100 |
2014/03/14 | 811 | 817 | 805 | 810 | 3,800,100 |
2014/03/13 | 842 | 849 | 837 | 840 | 1,295,500 |
2014/03/12 | 852 | 854 | 841 | 845 | 1,389,000 |
2014/03/11 | 873 | 878 | 863 | 869 | 1,080,200 |
2014/03/10 | 868 | 880 | 865 | 872 | 1,207,700 |
2014/03/07 | 878 | 887 | 869 | 870 | 2,333,400 |
2014/03/06 | 853 | 866 | 850 | 863 | 1,793,700 |
2014/03/05 | 844 | 850 | 835 | 837 | 999,600 |
2014/03/04 | 807 | 830 | 803 | 829 | 1,105,400 |
2014/03/03 | 818 | 822 | 806 | 818 | 1,557,600 |
2014/02/28 | 833 | 844 | 827 | 833 | 1,251,400 |
2014/02/27 | 827 | 844 | 826 | 841 | 1,077,500 |
2014/02/26 | 843 | 855 | 838 | 840 | 1,338,900 |
2014/02/25 | 859 | 864 | 852 | 854 | 1,321,200 |
2014/02/24 | 845 | 857 | 831 | 845 | 2,192,300 |
2014/02/21 | 841 | 860 | 841 | 849 | 2,154,900 |
2014/02/20 | 859 | 859 | 832 | 834 | 2,137,900 |
2014/02/19 | 863 | 868 | 856 | 859 | 1,044,000 |
2014/02/18 | 850 | 871 | 848 | 864 | 2,103,300 |
2014/02/17 | 844 | 845 | 829 | 839 | 2,094,100 |
2014/02/14 | 846 | 863 | 823 | 830 | 4,170,900 |
2014/02/13 | 855 | 877 | 838 | 844 | 3,689,800 |
2014/02/12 | 836 | 849 | 828 | 834 | 1,704,500 |
2014/02/10 | 830 | 830 | 817 | 825 | 1,704,200 |
2014/02/07 | 800 | 816 | 795 | 811 | 1,485,800 |
2014/02/06 | 794 | 798 | 781 | 786 | 1,704,100 |
2014/02/05 | 772 | 800 | 770 | 792 | 3,871,200 |
2014/02/04 | 767 | 778 | 749 | 749 | 2,308,600 |
2014/02/03 | 802 | 809 | 793 | 794 | 1,482,500 |
2014/01/31 | 821 | 831 | 803 | 813 | 2,019,700 |
2014/01/30 | 805 | 807 | 794 | 804 | 2,680,400 |
2014/01/29 | 831 | 840 | 824 | 839 | 2,318,300 |
2014/01/28 | 801 | 822 | 801 | 812 | 2,258,000 |
2014/01/27 | 802 | 817 | 800 | 807 | 2,295,800 |
2014/01/24 | 851 | 856 | 829 | 836 | 2,515,100 |
2014/01/23 | 875 | 890 | 865 | 868 | 2,372,100 |
2014/01/22 | 865 | 872 | 855 | 863 | 2,571,100 |
2014/01/21 | 873 | 884 | 869 | 873 | 1,784,300 |
2014/01/20 | 876 | 877 | 857 | 869 | 1,914,000 |
2014/01/17 | 888 | 890 | 871 | 882 | 2,607,200 |
2014/01/16 | 890 | 911 | 886 | 903 | 2,572,700 |
2014/01/15 | 870 | 883 | 858 | 882 | 2,022,400 |
2014/01/14 | 858 | 862 | 845 | 855 | 2,734,900 |
2014/01/10 | 861 | 889 | 861 | 887 | 2,810,200 |
2014/01/09 | 885 | 890 | 869 | 874 | 2,223,000 |
2014/01/08 | 882 | 897 | 876 | 896 | 2,048,900 |
2014/01/07 | 858 | 885 | 856 | 882 | 2,434,900 |
2014/01/06 | 872 | 881 | 859 | 872 | 2,663,000 |