7762 シチズン時計(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	910	919	906	911	813,100	911
2006-12-28	898	907	897	903	1,066,900	903
2006-12-27	899	902	896	898	1,106,700	898
2006-12-26	893	898	886	896	1,231,200	896
2006-12-25	903	913	898	898	661,300	898
2006-12-22	912	919	911	913	2,517,300	913
2006-12-21	897	913	897	909	2,594,200	909
2006-12-20	895	901	888	897	2,566,000	897
2006-12-19	900	901	892	895	3,826,300	895
2006-12-18	924	924	903	907	4,197,900	907
2006-12-15	923	932	920	925	3,867,200	925
2006-12-14	906	925	903	922	3,755,700	922
2006-12-13	890	905	889	903	3,556,500	903
2006-12-12	887	892	881	889	2,434,200	889
2006-12-11	882	886	877	882	1,420,800	882
2006-12-08	869	877	865	872	4,698,600	872
2006-12-07	871	882	864	876	2,691,700	876
2006-12-06	862	871	861	866	2,692,900	866
2006-12-05	870	871	857	858	2,769,700	858
2006-12-04	870	876	857	874	4,104,800	874
2006-12-01	872	875	854	870	3,071,200	870
2006-11-30	843	873	837	868	5,392,400	868
2006-11-29	830	836	824	833	3,135,400	833
2006-11-28	805	824	800	824	3,999,900	824
2006-11-27	801	809	800	806	2,197,200	806
2006-11-24	810	814	795	801	3,277,800	801
2006-11-22	801	805	788	800	2,779,500	800
2006-11-21	819	821	799	800	2,424,900	800
2006-11-20	814	821	799	799	3,042,800	799
2006-11-17	819	837	805	811	4,910,600	811
2006-11-16	841	849	838	839	3,195,200	839
2006-11-15	875	879	842	842	5,326,900	842
2006-11-14	886	895	883	893	2,773,800	893
2006-11-13	890	897	882	888	2,456,800	888
2006-11-10	899	908	897	899	2,726,500	899
2006-11-09	929	933	908	909	2,173,900	909
2006-11-08	938	947	925	928	1,550,000	928
2006-11-07	955	956	935	940	1,566,600	940
2006-11-06	946	956	934	952	2,327,600	952
2006-11-02	954	964	946	956	1,814,900	956
2006-11-01	962	967	952	958	2,362,600	958
2006-10-31	978	980	964	971	1,928,300	971
2006-10-30	974	982	973	977	2,995,100	977
2006-10-27	974	979	967	972	1,624,700	972
2006-10-26	965	975	959	964	1,342,600	964
2006-10-25	973	973	960	965	1,071,300	965
2006-10-24	972	974	965	970	2,028,100	970
2006-10-23	952	971	948	966	2,018,000	966
2006-10-20	947	955	945	951	1,097,200	951
2006-10-19	950	950	937	941	1,269,900	941
2006-10-18	949	953	942	948	1,916,700	948
2006-10-17	950	958	946	949	1,941,500	949
2006-10-16	955	958	947	950	1,627,100	950
2006-10-13	950	958	945	952	2,429,200	952
2006-10-12	945	949	937	940	1,488,500	940
2006-10-11	955	965	942	942	1,783,600	942
2006-10-10	947	963	939	945	1,759,000	945
2006-10-06	967	969	944	947	2,362,300	947
2006-10-05	958	973	942	970	2,600,600	970
2006-10-04	971	979	950	958	2,448,900	958
2006-10-03	979	981	963	978	2,098,400	978
2006-10-02	974	992	972	989	3,361,400	989
2006-09-29	955	972	954	972	2,263,200	972
2006-09-28	947	953	942	949	1,422,200	949
2006-09-27	927	946	926	942	2,231,200	942
2006-09-26	927	927	917	921	920,200	921
2006-09-25	921	929	918	924	1,861,100	924
2006-09-22	924	934	920	924	2,828,500	924
2006-09-21	948	948	930	934	2,963,600	934
2006-09-20	946	949	939	948	1,899,100	948
2006-09-19	946	955	944	946	1,634,700	946
2006-09-15	945	950	937	946	1,688,500	946
2006-09-14	941	952	941	946	1,711,300	946
2006-09-13	954	954	941	941	2,675,600	941
2006-09-12	941	951	935	936	3,302,200	936
2006-09-11	946	947	930	931	2,479,600	931
2006-09-08	940	952	936	947	4,609,400	947
2006-09-07	960	962	947	949	2,719,400	949
2006-09-06	967	968	960	963	2,477,000	963
2006-09-05	977	978	970	973	1,695,100	973
2006-09-04	969	982	967	978	1,286,800	978
2006-09-01	968	970	963	967	1,453,600	967
2006-08-31	961	975	957	970	2,640,600	970
2006-08-30	960	963	957	960	1,308,900	960
2006-08-29	968	969	960	960	1,831,700	960
2006-08-28	970	972	961	963	1,746,800	963
2006-08-25	962	975	959	961	2,241,300	961
2006-08-24	978	980	963	965	1,266,100	965
2006-08-23	979	984	974	977	1,547,700	977
2006-08-22	978	996	974	989	3,209,500	989
2006-08-21	973	980	970	972	1,761,800	972
2006-08-18	970	975	964	970	2,405,200	970
2006-08-17	979	986	976	976	2,399,200	976
2006-08-16	974	978	970	976	1,974,200	976
2006-08-15	973	979	964	972	2,527,400	972
2006-08-14	972	981	962	972	1,825,700	972
2006-08-11	958	960	943	955	4,277,400	955
2006-08-10	942	961	931	957	7,937,400	957
2006-08-09	989	997	965	992	2,524,800	992
2006-08-08	980	999	976	997	1,498,000	997
2006-08-07	991	998	968	970	1,678,700	970
2006-08-04	991	1,007	988	1,001	1,642,100	1,001
2006-08-03	1,007	1,015	996	1,001	2,500,900	1,001
2006-08-02	984	1,007	981	1,000	2,911,800	1,000
2006-08-01	974	982	970	977	2,305,300	977
2006-07-31	970	990	961	982	2,523,500	982
2006-07-28	959	962	945	956	2,109,600	956
2006-07-27	954	965	932	959	4,952,200	959
2006-07-26	979	990	959	961	3,743,500	961
2006-07-25	990	996	973	976	2,552,300	976
2006-07-24	976	988	971	984	1,878,400	984
2006-07-21	990	991	977	980	2,012,500	980
2006-07-20	989	997	981	990	2,415,400	990
2006-07-19	987	989	974	983	4,040,200	983
2006-07-18	986	989	965	974	3,097,600	974
2006-07-14	998	1,002	976	996	4,813,900	996
2006-07-13	990	1,005	983	1,002	4,203,800	1,002
2006-07-12	1,010	1,016	998	1,005	2,414,000	1,005
2006-07-11	1,010	1,014	1,000	1,008	1,852,000	1,008
2006-07-10	1,018	1,020	1,004	1,018	1,491,100	1,018
2006-07-07	1,018	1,027	1,012	1,021	1,964,600	1,021
2006-07-06	1,013	1,017	1,005	1,008	2,316,600	1,008
2006-07-05	1,014	1,023	1,006	1,013	2,653,600	1,013
2006-07-04	1,031	1,042	1,022	1,025	2,308,000	1,025
2006-07-03	1,041	1,045	1,023	1,030	1,668,000	1,030
2006-06-30	1,020	1,046	1,018	1,037	3,525,500	1,037
2006-06-29	1,020	1,029	1,011	1,012	1,780,800	1,012
2006-06-28	1,005	1,019	997	1,017	3,445,100	1,017
2006-06-27	1,033	1,040	1,015	1,020	3,833,900	1,020
2006-06-26	1,041	1,046	1,027	1,036	3,243,200	1,036
2006-06-23	1,058	1,060	1,040	1,050	2,246,500	1,050
2006-06-22	1,067	1,083	1,067	1,078	1,467,500	1,078
2006-06-21	1,070	1,071	1,052	1,065	1,314,700	1,065
2006-06-20	1,053	1,076	1,050	1,061	1,143,300	1,061
2006-06-19	1,039	1,075	1,036	1,068	1,409,400	1,068
2006-06-16	1,080	1,080	1,059	1,059	2,180,300	1,059
2006-06-15	1,042	1,061	1,030	1,044	1,412,500	1,044
2006-06-14	1,005	1,055	1,005	1,037	2,158,200	1,037
2006-06-13	1,041	1,048	1,016	1,016	1,360,800	1,016
2006-06-12	1,050	1,080	1,041	1,067	3,704,500	1,067
2006-06-09	1,032	1,072	1,013	1,061	5,899,800	1,061
2006-06-08	1,032	1,070	1,015	1,031	3,034,500	1,031
2006-06-07	1,074	1,074	1,053	1,055	2,843,800	1,055
2006-06-06	1,036	1,062	1,036	1,055	2,924,400	1,055
2006-06-05	1,075	1,093	1,071	1,076	1,859,200	1,076
2006-06-02	1,100	1,100	1,072	1,095	2,824,600	1,095
2006-06-01	1,095	1,108	1,069	1,085	4,922,200	1,085
2006-05-31	1,069	1,069	1,028	1,035	3,069,200	1,035
2006-05-30	1,086	1,088	1,065	1,066	1,251,600	1,066
2006-05-29	1,090	1,095	1,071	1,073	1,403,900	1,073
2006-05-26	1,075	1,088	1,070	1,079	2,036,300	1,079
2006-05-25	1,065	1,082	1,058	1,070	2,579,700	1,070
2006-05-24	1,065	1,087	1,057	1,085	3,324,000	1,085
2006-05-23	1,098	1,101	1,082	1,084	3,422,500	1,084
2006-05-22	1,127	1,132	1,107	1,109	2,026,700	1,109
2006-05-19	1,107	1,145	1,107	1,130	2,773,100	1,130
2006-05-18	1,102	1,128	1,100	1,112	4,130,900	1,112
2006-05-17	1,156	1,156	1,109	1,118	5,824,000	1,118
2006-05-16	1,178	1,187	1,170	1,175	4,891,000	1,175
2006-05-15	1,190	1,206	1,185	1,198	3,313,600	1,198
2006-05-12	1,174	1,194	1,173	1,190	2,744,700	1,190
2006-05-11	1,160	1,195	1,159	1,187	2,444,900	1,187
2006-05-10	1,180	1,184	1,159	1,172	2,408,500	1,172
2006-05-09	1,169	1,169	1,153	1,160	2,748,000	1,160
2006-05-08	1,174	1,174	1,146	1,169	2,870,300	1,169
2006-05-02	1,109	1,149	1,101	1,139	1,045,300	1,139
2006-05-01	1,119	1,126	1,114	1,116	646,600	1,116
2006-04-28	1,137	1,139	1,095	1,112	1,794,400	1,112
2006-04-27	1,133	1,144	1,124	1,135	1,454,400	1,135
2006-04-26	1,127	1,164	1,122	1,137	2,129,800	1,137
2006-04-25	1,150	1,158	1,128	1,141	1,702,700	1,141
2006-04-24	1,184	1,184	1,150	1,157	1,957,200	1,157
2006-04-21	1,172	1,196	1,165	1,190	2,950,100	1,190
2006-04-20	1,176	1,178	1,163	1,170	1,450,700	1,170
2006-04-19	1,175	1,175	1,158	1,168	2,121,600	1,168
2006-04-18	1,153	1,175	1,142	1,158	1,826,500	1,158
2006-04-17	1,175	1,176	1,155	1,157	1,764,200	1,157
2006-04-14	1,168	1,168	1,151	1,162	2,502,200	1,162
2006-04-13	1,151	1,152	1,131	1,148	3,586,900	1,148
2006-04-12	1,140	1,143	1,124	1,126	2,011,500	1,126
2006-04-11	1,145	1,145	1,121	1,126	1,426,800	1,126
2006-04-10	1,141	1,146	1,124	1,135	1,043,900	1,135
2006-04-07	1,134	1,152	1,131	1,150	2,295,500	1,150
2006-04-06	1,113	1,133	1,113	1,133	2,177,200	1,133
2006-04-05	1,120	1,125	1,107	1,112	2,082,300	1,112
2006-04-04	1,106	1,120	1,100	1,103	2,204,600	1,103
2006-04-03	1,111	1,120	1,100	1,112	2,406,300	1,112
2006-03-31	1,094	1,112	1,087	1,111	1,005,100	1,111
2006-03-30	1,116	1,116	1,095	1,102	1,220,400	1,102
2006-03-29	1,104	1,120	1,090	1,108	1,431,900	1,108
2006-03-28	1,085	1,100	1,081	1,098	790,700	1,098
2006-03-27	1,095	1,116	1,094	1,112	1,098,200	1,112
2006-03-24	1,085	1,107	1,072	1,091	1,950,800	1,091
2006-03-23	1,106	1,127	1,100	1,104	1,170,300	1,104
2006-03-22	1,118	1,121	1,101	1,111	1,516,100	1,111
2006-03-20	1,095	1,128	1,092	1,122	1,622,100	1,122
2006-03-17	1,090	1,107	1,077	1,106	1,737,000	1,106
2006-03-16	1,085	1,101	1,076	1,093	1,926,000	1,093
2006-03-15	1,070	1,088	1,063	1,086	1,356,700	1,086
2006-03-14	1,075	1,080	1,058	1,060	1,304,300	1,060
2006-03-13	1,049	1,078	1,045	1,076	1,745,600	1,076
2006-03-10	1,029	1,047	1,022	1,034	3,636,600	1,034
2006-03-09	1,035	1,045	1,024	1,038	2,457,600	1,038
2006-03-08	996	1,008	990	1,000	2,236,800	1,000
2006-03-07	1,007	1,018	1,004	1,009	1,163,700	1,009
2006-03-06	1,014	1,028	1,009	1,014	1,220,900	1,014
2006-03-03	1,020	1,030	1,010	1,013	1,734,300	1,013
2006-03-02	1,020	1,028	1,014	1,021	1,378,600	1,021
2006-03-01	1,030	1,041	1,012	1,016	2,159,800	1,016
2006-02-28	1,040	1,055	1,033	1,042	1,724,300	1,042
2006-02-27	1,055	1,058	1,037	1,037	1,791,000	1,037
2006-02-24	1,069	1,072	1,052	1,059	921,900	1,059
2006-02-23	1,060	1,073	1,053	1,073	1,553,700	1,073
2006-02-22	1,050	1,053	1,026	1,039	1,527,500	1,039
2006-02-21	1,040	1,051	1,028	1,038	2,330,400	1,038
2006-02-20	1,045	1,064	1,045	1,047	2,088,300	1,047
2006-02-17	1,052	1,074	1,051	1,053	2,183,400	1,053
2006-02-16	1,059	1,076	1,051	1,064	1,772,200	1,064
2006-02-15	1,070	1,087	1,068	1,070	2,413,800	1,070
2006-02-14	1,050	1,072	1,047	1,070	2,379,800	1,070
2006-02-13	1,039	1,064	1,027	1,049	3,011,900	1,049
2006-02-10	1,041	1,050	1,031	1,046	2,236,900	1,046
2006-02-09	1,030	1,036	1,018	1,030	1,219,200	1,030
2006-02-08	1,023	1,040	1,020	1,020	1,774,700	1,020
2006-02-07	1,036	1,043	1,025	1,043	848,800	1,043
2006-02-06	1,070	1,070	1,045	1,046	1,148,900	1,046
2006-02-03	1,050	1,058	1,049	1,050	1,185,600	1,050
2006-02-02	1,050	1,055	1,042	1,049	1,782,100	1,049
2006-02-01	1,036	1,045	1,030	1,039	1,508,700	1,039
2006-01-31	1,033	1,049	1,019	1,042	2,433,500	1,042
2006-01-30	1,024	1,036	1,014	1,015	1,704,300	1,015
2006-01-27	1,006	1,024	1,005	1,024	1,458,600	1,024
2006-01-26	993	1,004	990	1,001	811,900	1,001
2006-01-25	996	1,011	992	994	1,515,900	994
2006-01-24	990	1,009	990	1,003	1,231,600	1,003
2006-01-23	995	1,004	991	993	1,663,000	993
2006-01-20	1,005	1,018	999	1,007	2,375,400	1,007
2006-01-19	992	1,016	992	1,010	2,154,900	1,010
2006-01-18	1,014	1,037	991	995	3,225,800	995
2006-01-17	1,050	1,051	1,014	1,014	1,980,300	1,014
2006-01-16	1,060	1,061	1,045	1,055	2,123,900	1,055
2006-01-13	1,060	1,066	1,040	1,060	2,450,100	1,060
2006-01-12	1,048	1,054	1,043	1,048	2,172,500	1,048
2006-01-11	1,032	1,040	1,024	1,040	2,206,600	1,040
2006-01-10	1,044	1,046	1,001	1,030	2,407,200	1,030
2006-01-06	1,025	1,042	1,019	1,040	1,969,400	1,040
2006-01-05	1,008	1,030	1,003	1,021	2,403,200	1,021
2006-01-04	1,000	1,000	986	1,000	799,700	1,000

分割・併合履歴： [1988-03-28]1株→1.06株 [1984-03-28]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31