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 |
---|---|---|---|---|---|
2016/12/30 | 688 | 701 | 685 | 699 | 1,764,000 |
2016/12/29 | 720 | 725 | 695 | 701 | 2,485,200 |
2016/12/28 | 716 | 729 | 709 | 727 | 1,790,000 |
2016/12/27 | 710 | 716 | 707 | 712 | 1,321,400 |
2016/12/26 | 724 | 727 | 708 | 710 | 1,411,200 |
2016/12/22 | 725 | 728 | 713 | 724 | 1,525,600 |
2016/12/21 | 736 | 739 | 721 | 726 | 2,052,100 |
2016/12/20 | 742 | 744 | 719 | 731 | 2,305,600 |
2016/12/19 | 755 | 755 | 739 | 743 | 1,785,300 |
2016/12/16 | 753 | 760 | 751 | 758 | 1,619,300 |
2016/12/15 | 745 | 757 | 737 | 746 | 2,057,100 |
2016/12/14 | 731 | 737 | 727 | 734 | 1,427,700 |
2016/12/13 | 731 | 736 | 719 | 732 | 2,508,300 |
2016/12/12 | 767 | 767 | 719 | 731 | 4,259,700 |
2016/12/09 | 755 | 763 | 747 | 762 | 3,135,400 |
2016/12/08 | 740 | 751 | 739 | 745 | 2,204,700 |
2016/12/07 | 727 | 738 | 725 | 733 | 1,528,500 |
2016/12/06 | 715 | 725 | 715 | 720 | 1,681,000 |
2016/12/05 | 709 | 712 | 700 | 707 | 1,647,400 |
2016/12/02 | 705 | 715 | 696 | 714 | 2,467,300 |
2016/12/01 | 717 | 728 | 708 | 712 | 2,914,900 |
2016/11/30 | 708 | 710 | 698 | 699 | 1,743,500 |
2016/11/29 | 691 | 699 | 683 | 698 | 3,000,800 |
2016/11/28 | 715 | 717 | 691 | 702 | 2,818,800 |
2016/11/25 | 714 | 734 | 712 | 722 | 4,500,900 |
2016/11/24 | 680 | 705 | 678 | 703 | 3,535,900 |
2016/11/22 | 676 | 677 | 669 | 675 | 1,678,700 |
2016/11/21 | 670 | 678 | 669 | 676 | 2,000,500 |
2016/11/18 | 657 | 665 | 652 | 664 | 2,943,500 |
2016/11/17 | 646 | 659 | 644 | 654 | 2,374,600 |
2016/11/16 | 647 | 656 | 643 | 651 | 2,658,400 |
2016/11/15 | 641 | 655 | 638 | 641 | 2,675,000 |
2016/11/14 | 602 | 657 | 602 | 649 | 6,609,700 |
2016/11/11 | 600 | 607 | 590 | 592 | 3,525,600 |
2016/11/10 | 584 | 592 | 576 | 585 | 2,773,500 |
2016/11/09 | 590 | 597 | 544 | 545 | 4,398,700 |
2016/11/08 | 586 | 589 | 581 | 585 | 1,515,700 |
2016/11/07 | 577 | 587 | 576 | 580 | 2,352,600 |
2016/11/04 | 564 | 568 | 555 | 567 | 2,243,200 |
2016/11/02 | 585 | 585 | 575 | 576 | 1,853,700 |
2016/11/01 | 591 | 595 | 588 | 595 | 1,721,900 |
2016/10/31 | 591 | 592 | 584 | 591 | 1,553,600 |
2016/10/28 | 586 | 593 | 586 | 589 | 2,465,600 |
2016/10/27 | 588 | 588 | 578 | 582 | 1,219,500 |
2016/10/26 | 588 | 589 | 582 | 585 | 1,369,700 |
2016/10/25 | 584 | 598 | 584 | 591 | 1,808,400 |
2016/10/24 | 580 | 582 | 576 | 576 | 1,590,200 |
2016/10/21 | 579 | 582 | 574 | 575 | 1,743,300 |
2016/10/20 | 573 | 580 | 570 | 577 | 1,896,700 |
2016/10/19 | 571 | 575 | 568 | 569 | 1,052,500 |
2016/10/18 | 563 | 570 | 557 | 570 | 1,406,200 |
2016/10/17 | 565 | 573 | 562 | 567 | 1,529,900 |
2016/10/14 | 551 | 564 | 551 | 562 | 2,221,500 |
2016/10/13 | 558 | 566 | 549 | 552 | 1,634,200 |
2016/10/12 | 559 | 565 | 555 | 557 | 2,034,900 |
2016/10/11 | 575 | 576 | 566 | 569 | 2,083,900 |
2016/10/07 | 551 | 577 | 551 | 573 | 4,539,800 |
2016/10/06 | 554 | 557 | 546 | 548 | 1,836,200 |
2016/10/05 | 533 | 547 | 529 | 544 | 2,621,500 |
2016/10/04 | 529 | 535 | 527 | 529 | 1,630,100 |
2016/10/03 | 530 | 535 | 525 | 529 | 1,768,000 |
2016/09/30 | 532 | 532 | 522 | 526 | 2,252,600 |
2016/09/29 | 530 | 543 | 530 | 540 | 2,582,000 |
2016/09/28 | 524 | 528 | 520 | 523 | 2,223,300 |
2016/09/27 | 530 | 539 | 522 | 539 | 3,248,300 |
2016/09/26 | 543 | 544 | 531 | 531 | 2,321,000 |
2016/09/23 | 543 | 551 | 541 | 548 | 2,316,300 |
2016/09/21 | 535 | 549 | 528 | 548 | 3,388,300 |
2016/09/20 | 525 | 539 | 524 | 536 | 3,540,600 |
2016/09/16 | 524 | 527 | 511 | 526 | 3,547,400 |
2016/09/15 | 531 | 531 | 518 | 521 | 3,470,100 |
2016/09/14 | 535 | 537 | 519 | 531 | 4,478,500 |
2016/09/13 | 547 | 549 | 541 | 545 | 1,256,400 |
2016/09/12 | 554 | 556 | 542 | 545 | 1,689,000 |
2016/09/09 | 563 | 567 | 559 | 561 | 2,414,000 |
2016/09/08 | 567 | 568 | 558 | 562 | 1,822,100 |
2016/09/07 | 565 | 565 | 553 | 564 | 1,616,400 |
2016/09/06 | 570 | 573 | 564 | 567 | 1,562,400 |
2016/09/05 | 571 | 575 | 565 | 567 | 1,502,100 |
2016/09/02 | 560 | 569 | 556 | 568 | 2,006,600 |
2016/09/01 | 574 | 575 | 568 | 570 | 1,427,200 |
2016/08/31 | 564 | 577 | 563 | 572 | 1,516,100 |
2016/08/30 | 563 | 565 | 556 | 559 | 1,752,900 |
2016/08/29 | 557 | 570 | 553 | 566 | 2,233,600 |
2016/08/26 | 545 | 549 | 537 | 544 | 2,586,800 |
2016/08/25 | 551 | 553 | 545 | 549 | 2,110,900 |
2016/08/24 | 539 | 551 | 539 | 549 | 2,000,900 |
2016/08/23 | 546 | 547 | 534 | 537 | 2,245,300 |
2016/08/22 | 551 | 559 | 550 | 556 | 1,631,300 |
2016/08/19 | 533 | 551 | 531 | 550 | 2,564,100 |
2016/08/18 | 530 | 537 | 526 | 530 | 3,157,200 |
2016/08/17 | 521 | 539 | 521 | 535 | 3,611,700 |
2016/08/16 | 511 | 532 | 511 | 521 | 5,799,400 |
2016/08/15 | 540 | 559 | 506 | 510 | 7,600,900 |
2016/08/12 | 534 | 566 | 523 | 559 | 3,789,200 |
2016/08/10 | 540 | 547 | 537 | 542 | 2,782,700 |
2016/08/09 | 535 | 549 | 532 | 548 | 3,248,000 |
2016/08/08 | 522 | 539 | 521 | 536 | 3,333,900 |
2016/08/05 | 505 | 522 | 502 | 516 | 4,272,100 |
2016/08/04 | 502 | 512 | 497 | 508 | 4,378,800 |
2016/08/03 | 516 | 519 | 493 | 495 | 5,522,600 |
2016/08/02 | 535 | 541 | 526 | 527 | 3,221,700 |
2016/08/01 | 547 | 552 | 535 | 544 | 3,495,000 |
2016/07/29 | 555 | 567 | 543 | 554 | 4,183,500 |
2016/07/28 | 566 | 569 | 560 | 565 | 1,620,700 |
2016/07/27 | 552 | 571 | 549 | 568 | 2,653,100 |
2016/07/26 | 564 | 564 | 541 | 545 | 2,932,500 |
2016/07/25 | 562 | 574 | 562 | 570 | 1,897,900 |
2016/07/22 | 566 | 569 | 559 | 560 | 1,715,400 |
2016/07/21 | 568 | 573 | 563 | 569 | 1,621,300 |
2016/07/20 | 568 | 568 | 553 | 558 | 2,164,500 |
2016/07/19 | 563 | 568 | 551 | 565 | 3,141,000 |
2016/07/15 | 548 | 565 | 543 | 555 | 4,101,000 |
2016/07/14 | 541 | 546 | 535 | 542 | 2,193,500 |
2016/07/13 | 548 | 549 | 537 | 540 | 3,649,700 |
2016/07/12 | 521 | 535 | 517 | 528 | 3,258,900 |
2016/07/11 | 494 | 514 | 493 | 511 | 2,403,200 |
2016/07/08 | 487 | 498 | 482 | 482 | 3,917,900 |
2016/07/07 | 488 | 497 | 483 | 485 | 3,687,500 |
2016/07/06 | 496 | 500 | 485 | 488 | 3,459,400 |
2016/07/05 | 502 | 507 | 498 | 501 | 1,670,900 |
2016/07/04 | 494 | 507 | 489 | 504 | 2,654,400 |
2016/07/01 | 503 | 510 | 500 | 503 | 2,284,700 |
2016/06/30 | 501 | 509 | 496 | 496 | 2,637,100 |
2016/06/29 | 489 | 503 | 479 | 496 | 2,511,200 |
2016/06/28 | 488 | 494 | 474 | 488 | 3,055,000 |
2016/06/27 | 495 | 500 | 484 | 492 | 2,359,400 |
2016/06/24 | 552 | 557 | 481 | 487 | 5,742,600 |
2016/06/23 | 547 | 552 | 542 | 550 | 3,096,300 |
2016/06/22 | 557 | 558 | 550 | 551 | 2,077,200 |
2016/06/21 | 554 | 565 | 543 | 562 | 1,992,300 |
2016/06/20 | 551 | 561 | 551 | 557 | 2,725,600 |
2016/06/17 | 541 | 550 | 541 | 545 | 4,299,900 |
2016/06/16 | 552 | 552 | 534 | 535 | 4,302,200 |
2016/06/15 | 545 | 558 | 539 | 551 | 3,214,100 |
2016/06/14 | 547 | 549 | 537 | 544 | 4,079,700 |
2016/06/13 | 563 | 563 | 550 | 550 | 3,456,300 |
2016/06/10 | 572 | 573 | 566 | 570 | 3,816,300 |
2016/06/09 | 582 | 582 | 565 | 569 | 4,118,700 |
2016/06/08 | 587 | 590 | 579 | 584 | 3,858,800 |
2016/06/07 | 587 | 592 | 587 | 591 | 2,851,400 |
2016/06/06 | 587 | 593 | 582 | 592 | 3,265,300 |
2016/06/03 | 601 | 607 | 592 | 597 | 3,173,500 |
2016/06/02 | 615 | 622 | 609 | 611 | 3,963,900 |
2016/06/01 | 610 | 634 | 603 | 622 | 5,876,300 |
2016/05/31 | 605 | 628 | 605 | 621 | 23,736,200 |
2016/05/30 | 606 | 611 | 603 | 611 | 2,468,300 |
2016/05/27 | 596 | 604 | 589 | 601 | 3,678,900 |
2016/05/26 | 595 | 597 | 587 | 590 | 4,506,700 |
2016/05/25 | 599 | 601 | 585 | 587 | 3,662,900 |
2016/05/24 | 605 | 605 | 588 | 589 | 4,153,900 |
2016/05/23 | 611 | 611 | 599 | 608 | 2,569,300 |
2016/05/20 | 608 | 612 | 601 | 609 | 3,500,800 |
2016/05/19 | 630 | 633 | 610 | 616 | 4,230,900 |
2016/05/18 | 646 | 651 | 629 | 635 | 3,258,100 |
2016/05/17 | 650 | 653 | 640 | 651 | 3,177,400 |
2016/05/16 | 606 | 651 | 606 | 640 | 4,027,700 |
2016/05/13 | 657 | 657 | 629 | 631 | 4,862,400 |
2016/05/12 | 625 | 647 | 617 | 647 | 3,820,900 |
2016/05/11 | 636 | 645 | 632 | 633 | 2,736,700 |
2016/05/10 | 617 | 634 | 613 | 632 | 3,798,100 |
2016/05/09 | 602 | 611 | 597 | 608 | 2,471,400 |
2016/05/06 | 609 | 610 | 596 | 599 | 3,057,700 |
2016/05/02 | 612 | 619 | 606 | 609 | 3,635,700 |
2016/04/28 | 649 | 658 | 622 | 624 | 3,283,800 |
2016/04/27 | 666 | 671 | 647 | 650 | 2,441,500 |
2016/04/26 | 664 | 667 | 653 | 659 | 1,782,000 |
2016/04/25 | 673 | 680 | 661 | 667 | 3,008,900 |
2016/04/22 | 667 | 672 | 660 | 670 | 3,843,100 |
2016/04/21 | 682 | 682 | 670 | 673 | 2,508,000 |
2016/04/20 | 675 | 682 | 660 | 662 | 2,610,300 |
2016/04/19 | 665 | 672 | 661 | 672 | 2,309,800 |
2016/04/18 | 650 | 654 | 641 | 645 | 2,934,300 |
2016/04/15 | 667 | 677 | 659 | 668 | 3,527,100 |
2016/04/14 | 647 | 669 | 645 | 669 | 3,259,400 |
2016/04/13 | 637 | 644 | 631 | 636 | 3,172,700 |
2016/04/12 | 598 | 620 | 598 | 619 | 2,965,200 |
2016/04/11 | 594 | 600 | 580 | 597 | 3,198,000 |
2016/04/08 | 590 | 612 | 583 | 604 | 4,624,200 |
2016/04/07 | 580 | 598 | 577 | 590 | 4,790,300 |
2016/04/06 | 580 | 588 | 577 | 581 | 2,763,100 |
2016/04/05 | 585 | 588 | 576 | 582 | 3,936,600 |
2016/04/04 | 596 | 604 | 583 | 586 | 3,014,200 |
2016/04/01 | 635 | 637 | 592 | 594 | 4,737,500 |
2016/03/31 | 653 | 656 | 638 | 638 | 2,162,100 |
2016/03/30 | 661 | 668 | 639 | 641 | 2,232,000 |
2016/03/29 | 653 | 663 | 648 | 661 | 2,382,200 |
2016/03/28 | 659 | 664 | 656 | 660 | 2,276,000 |
2016/03/25 | 647 | 656 | 643 | 654 | 2,053,200 |
2016/03/24 | 639 | 645 | 636 | 637 | 2,710,200 |
2016/03/23 | 640 | 651 | 634 | 634 | 2,358,600 |
2016/03/22 | 648 | 656 | 637 | 644 | 1,901,900 |
2016/03/18 | 640 | 644 | 626 | 631 | 2,325,800 |
2016/03/17 | 648 | 657 | 633 | 641 | 2,803,700 |
2016/03/16 | 652 | 659 | 642 | 644 | 2,159,700 |
2016/03/15 | 670 | 674 | 651 | 658 | 2,780,600 |
2016/03/14 | 660 | 672 | 659 | 669 | 1,921,300 |
2016/03/11 | 644 | 657 | 641 | 650 | 5,145,600 |
2016/03/10 | 637 | 648 | 634 | 644 | 2,075,500 |
2016/03/09 | 627 | 634 | 615 | 630 | 3,269,600 |
2016/03/08 | 643 | 649 | 619 | 635 | 3,683,800 |
2016/03/07 | 643 | 655 | 641 | 648 | 3,872,400 |
2016/03/04 | 629 | 642 | 629 | 639 | 3,444,700 |
2016/03/03 | 621 | 636 | 619 | 633 | 2,244,100 |
2016/03/02 | 624 | 629 | 621 | 628 | 3,067,200 |
2016/03/01 | 620 | 626 | 592 | 607 | 4,195,800 |
2016/02/29 | 624 | 634 | 618 | 620 | 3,182,100 |
2016/02/26 | 623 | 637 | 623 | 624 | 2,545,900 |
2016/02/25 | 616 | 620 | 610 | 615 | 3,598,400 |
2016/02/24 | 620 | 623 | 606 | 617 | 3,160,800 |
2016/02/23 | 630 | 644 | 623 | 628 | 3,302,800 |
2016/02/22 | 619 | 627 | 612 | 626 | 3,163,800 |
2016/02/19 | 649 | 653 | 621 | 629 | 3,070,800 |
2016/02/18 | 653 | 664 | 647 | 655 | 3,111,600 |
2016/02/17 | 655 | 664 | 628 | 636 | 4,489,800 |
2016/02/16 | 635 | 670 | 634 | 655 | 4,303,400 |
2016/02/15 | 635 | 657 | 600 | 649 | 4,880,300 |
2016/02/12 | 655 | 663 | 623 | 626 | 4,274,800 |
2016/02/10 | 671 | 690 | 656 | 665 | 4,231,900 |
2016/02/09 | 684 | 685 | 673 | 675 | 3,763,200 |
2016/02/08 | 692 | 716 | 688 | 709 | 3,084,600 |
2016/02/05 | 688 | 698 | 684 | 694 | 2,987,400 |
2016/02/04 | 698 | 706 | 687 | 698 | 3,322,400 |
2016/02/03 | 724 | 726 | 703 | 713 | 3,031,000 |
2016/02/02 | 741 | 748 | 732 | 737 | 2,362,600 |
2016/02/01 | 742 | 748 | 738 | 742 | 2,910,100 |
2016/01/29 | 724 | 730 | 696 | 727 | 5,061,900 |
2016/01/28 | 728 | 732 | 720 | 722 | 2,663,100 |
2016/01/27 | 740 | 743 | 715 | 727 | 5,012,300 |
2016/01/26 | 741 | 747 | 733 | 743 | 2,067,900 |
2016/01/25 | 765 | 766 | 748 | 753 | 1,991,000 |
2016/01/22 | 747 | 760 | 734 | 757 | 3,277,400 |
2016/01/21 | 751 | 766 | 731 | 731 | 2,425,800 |
2016/01/20 | 784 | 789 | 750 | 752 | 2,993,000 |
2016/01/19 | 777 | 793 | 777 | 786 | 1,828,200 |
2016/01/18 | 777 | 787 | 769 | 781 | 1,558,900 |
2016/01/15 | 821 | 827 | 791 | 796 | 1,766,600 |
2016/01/14 | 794 | 815 | 784 | 806 | 2,643,200 |
2016/01/13 | 806 | 830 | 803 | 823 | 2,226,200 |
2016/01/12 | 811 | 817 | 797 | 800 | 2,405,100 |
2016/01/08 | 824 | 836 | 816 | 821 | 3,892,600 |
2016/01/07 | 851 | 859 | 836 | 837 | 2,132,200 |
2016/01/06 | 875 | 878 | 851 | 857 | 2,248,200 |
2016/01/05 | 856 | 868 | 854 | 861 | 1,642,600 |
2016/01/04 | 867 | 876 | 851 | 855 | 1,715,000 |