7762 シチズン時計(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	565	565	555	560	1,205,400	560
2010-12-29	568	572	563	568	1,363,700	568
2010-12-28	564	567	561	562	606,700	562
2010-12-27	559	569	558	567	985,000	567
2010-12-24	559	561	555	556	726,000	556
2010-12-22	563	569	563	565	1,392,300	565
2010-12-21	561	569	560	568	839,900	568
2010-12-20	569	569	557	560	1,090,400	560
2010-12-17	561	570	560	569	2,212,800	569
2010-12-16	555	563	554	561	1,451,700	561
2010-12-15	557	557	551	554	1,280,000	554
2010-12-14	551	551	546	550	1,119,400	550
2010-12-13	543	552	542	551	1,049,400	551
2010-12-10	559	559	541	545	4,791,900	545
2010-12-09	557	557	550	553	1,625,100	553
2010-12-08	548	555	547	552	2,328,400	552
2010-12-07	547	547	539	545	2,502,200	545
2010-12-06	539	548	537	547	2,705,800	547
2010-12-03	532	537	528	536	1,986,100	536
2010-12-02	524	527	521	525	1,623,300	525
2010-12-01	517	518	510	516	1,825,300	516
2010-11-30	525	526	510	510	2,676,800	510
2010-11-29	521	533	521	527	1,802,200	527
2010-11-26	521	527	519	521	1,059,300	521
2010-11-25	527	528	522	523	1,672,100	523
2010-11-24	518	528	515	523	1,365,700	523
2010-11-22	534	536	528	529	1,618,300	529
2010-11-19	525	529	520	526	1,445,800	526
2010-11-18	511	522	510	520	2,083,900	520
2010-11-17	505	519	505	514	2,631,500	514
2010-11-16	517	519	507	509	1,864,200	509
2010-11-15	516	518	508	517	1,078,500	517
2010-11-12	510	520	507	511	2,649,500	511
2010-11-11	509	510	500	508	1,687,000	508
2010-11-10	494	502	488	501	2,695,900	501
2010-11-09	486	504	485	494	3,495,800	494
2010-11-08	503	515	497	514	1,935,200	514
2010-11-05	485	501	482	499	1,917,900	499
2010-11-04	471	478	466	473	1,781,200	473
2010-11-02	460	466	459	466	1,293,200	466
2010-11-01	465	471	461	464	1,329,700	464
2010-10-29	472	472	456	463	1,924,800	463
2010-10-28	475	476	469	471	1,746,500	471
2010-10-27	479	480	470	475	2,071,000	475
2010-10-26	471	479	470	475	1,254,000	475
2010-10-25	480	483	472	474	1,849,900	474
2010-10-22	472	483	472	478	880,100	478
2010-10-21	482	486	474	477	1,532,700	477
2010-10-20	483	485	474	481	2,111,500	481
2010-10-19	492	498	490	495	1,124,800	495
2010-10-18	484	495	481	491	1,608,800	491
2010-10-15	493	495	484	487	1,734,100	487
2010-10-14	493	507	489	499	2,281,800	499
2010-10-13	498	499	485	488	1,988,500	488
2010-10-12	493	501	486	490	2,141,100	490
2010-10-08	497	503	488	492	2,933,300	492
2010-10-07	503	511	494	496	3,555,400	496
2010-10-06	506	511	501	509	2,193,500	509
2010-10-05	496	509	495	506	1,672,500	506
2010-10-04	500	509	500	503	1,527,000	503
2010-10-01	508	508	498	501	2,246,700	501
2010-09-30	519	519	501	501	3,800,400	501
2010-09-29	501	505	495	500	2,813,500	500
2010-09-28	494	507	491	501	1,836,000	501
2010-09-27	497	499	490	496	1,761,300	496
2010-09-24	503	503	487	493	2,419,100	493
2010-09-22	506	508	498	504	1,427,300	504
2010-09-21	521	522	502	505	3,753,000	505
2010-09-17	500	517	498	516	4,669,500	516
2010-09-16	495	500	491	497	5,855,700	497
2010-09-15	454	485	451	484	3,874,900	484
2010-09-14	470	471	459	461	1,881,500	461
2010-09-13	469	476	466	467	2,009,800	467
2010-09-10	457	466	457	461	3,178,600	461
2010-09-09	466	466	455	460	1,677,600	460
2010-09-08	466	466	452	458	2,688,000	458
2010-09-07	477	491	469	478	4,620,200	478
2010-09-06	453	475	449	474	3,359,500	474
2010-09-03	450	450	445	446	1,891,200	446
2010-09-02	445	448	437	446	2,152,100	446
2010-09-01	435	437	429	433	2,201,700	433
2010-08-31	444	444	430	431	2,481,800	431
2010-08-30	459	462	452	454	1,683,800	454
2010-08-27	432	449	430	447	2,433,700	447
2010-08-26	445	447	434	438	1,762,800	438
2010-08-25	436	448	434	442	3,501,100	442
2010-08-24	438	446	434	439	1,482,500	439
2010-08-23	450	453	443	446	1,339,400	446
2010-08-20	452	462	448	450	2,499,800	450
2010-08-19	458	462	455	460	2,570,200	460
2010-08-18	459	460	452	455	2,447,700	455
2010-08-17	451	454	450	451	1,668,900	451
2010-08-16	455	461	450	459	2,058,900	459
2010-08-13	462	468	456	464	4,358,500	464
2010-08-12	460	464	444	459	6,616,200	459
2010-08-11	485	491	480	491	2,894,600	491
2010-08-10	501	505	495	495	1,346,800	495
2010-08-09	497	501	490	495	2,173,400	495
2010-08-06	514	514	498	501	3,362,700	501
2010-08-05	527	531	519	523	1,144,700	523
2010-08-04	530	532	514	517	1,540,300	517
2010-08-03	538	547	537	538	2,047,100	538
2010-08-02	522	529	520	527	982,600	527
2010-07-30	525	527	513	520	1,512,700	520
2010-07-29	525	534	525	530	1,050,500	530
2010-07-28	525	536	522	535	2,290,100	535
2010-07-27	517	517	512	516	1,222,100	516
2010-07-26	515	517	510	516	1,924,000	516
2010-07-23	516	518	508	512	2,595,800	512
2010-07-22	513	514	498	506	3,016,200	506
2010-07-21	533	533	514	519	1,365,000	519
2010-07-20	526	533	523	524	1,563,700	524
2010-07-16	558	558	535	536	1,412,100	536
2010-07-15	560	565	555	563	1,321,300	563
2010-07-14	557	568	556	564	1,015,600	564
2010-07-13	552	555	543	545	1,149,000	545
2010-07-12	554	557	548	549	1,320,700	549
2010-07-09	561	563	547	552	2,589,200	552
2010-07-08	564	568	558	560	1,666,600	560
2010-07-07	551	551	543	547	1,316,100	547
2010-07-06	533	558	528	555	2,141,700	555
2010-07-05	538	546	537	540	840,400	540
2010-07-02	538	543	533	536	1,393,900	536
2010-07-01	550	550	532	535	1,769,900	535
2010-06-30	545	555	541	549	2,037,900	549
2010-06-29	568	580	557	561	1,897,800	561
2010-06-28	577	578	569	570	1,791,500	570
2010-06-25	576	585	569	575	2,312,800	575
2010-06-24	588	594	582	583	2,049,900	583
2010-06-23	578	591	566	583	4,279,600	583
2010-06-22	596	596	583	584	3,360,900	584
2010-06-21	591	611	589	606	4,457,100	606
2010-06-18	568	587	562	581	4,633,500	581
2010-06-17	573	574	561	562	1,965,200	562
2010-06-16	569	574	566	573	2,620,800	573
2010-06-15	556	564	552	556	2,672,700	556
2010-06-14	552	557	550	557	1,667,200	557
2010-06-11	549	550	540	546	8,008,800	546
2010-06-10	514	525	509	524	3,011,900	524
2010-06-09	504	518	504	507	2,652,800	507
2010-06-08	509	519	509	512	3,730,700	512
2010-06-07	539	539	519	519	2,517,400	519
2010-06-04	544	550	539	549	3,358,400	549
2010-06-03	535	550	531	548	3,481,300	548
2010-06-02	532	534	522	528	3,537,600	528
2010-06-01	540	545	531	542	2,008,800	542
2010-05-31	540	550	533	545	3,237,400	545
2010-05-28	553	561	539	549	6,312,700	549
2010-05-27	515	545	514	543	4,234,800	543
2010-05-26	523	538	517	523	6,098,200	523
2010-05-25	529	531	509	513	2,506,200	513
2010-05-24	529	542	527	539	2,790,700	539
2010-05-21	535	537	525	533	2,441,600	533
2010-05-20	555	558	547	550	2,355,400	550
2010-05-19	554	564	550	563	3,118,000	563
2010-05-18	562	573	560	564	2,090,000	564
2010-05-17	576	578	555	561	3,568,500	561
2010-05-14	590	596	580	586	3,430,200	586
2010-05-13	609	609	595	600	2,870,400	600
2010-05-12	610	617	582	598	3,665,700	598
2010-05-11	626	628	602	607	2,268,700	607
2010-05-10	606	619	605	616	2,219,400	616
2010-05-07	601	616	591	608	2,666,200	608
2010-05-06	638	642	631	640	2,352,300	640
2010-04-30	664	667	652	654	2,149,100	654
2010-04-28	664	668	657	658	2,857,300	658
2010-04-27	672	684	670	681	1,513,300	681
2010-04-26	670	679	669	674	1,983,700	674
2010-04-23	668	672	662	667	1,323,400	667
2010-04-22	661	673	657	671	1,582,700	671
2010-04-21	666	673	657	671	2,318,000	671
2010-04-20	663	665	655	656	1,547,800	656
2010-04-19	669	669	660	660	1,399,800	660
2010-04-16	692	692	671	679	2,415,300	679
2010-04-15	697	697	686	692	1,795,900	692
2010-04-14	682	691	679	689	1,963,800	689
2010-04-13	674	683	666	673	2,167,900	673
2010-04-12	674	687	670	680	2,478,600	680
2010-04-09	655	669	655	664	3,163,500	664
2010-04-08	649	666	648	658	2,345,100	658
2010-04-07	659	665	656	660	1,406,900	660
2010-04-06	675	675	657	659	1,421,300	659
2010-04-05	668	674	667	671	1,320,000	671
2010-04-02	658	665	652	663	1,743,500	663
2010-04-01	648	660	642	658	2,542,700	658
2010-03-31	647	647	639	639	1,439,300	639
2010-03-30	644	646	639	643	1,183,300	643
2010-03-29	635	643	630	642	1,827,000	642
2010-03-26	635	636	626	633	2,968,300	633
2010-03-25	614	620	607	619	2,366,600	619
2010-03-24	626	629	612	614	1,976,800	614
2010-03-23	620	626	617	624	1,378,000	624
2010-03-19	625	631	621	624	1,132,900	624
2010-03-18	637	637	624	625	1,625,900	625
2010-03-17	637	643	633	637	2,050,200	637
2010-03-16	631	631	627	629	1,350,000	629
2010-03-15	636	636	627	630	2,024,200	630
2010-03-12	648	648	629	638	5,414,400	638
2010-03-11	639	646	628	645	2,122,800	645
2010-03-10	631	637	630	634	1,793,900	634
2010-03-09	621	628	617	626	2,525,000	626
2010-03-08	616	622	609	620	2,273,500	620
2010-03-05	590	598	589	596	1,420,600	596
2010-03-04	595	597	584	585	1,815,200	585
2010-03-03	585	596	583	595	1,947,800	595
2010-03-02	580	585	576	584	1,542,900	584
2010-03-01	569	577	561	573	1,213,900	573
2010-02-26	561	568	558	567	2,411,500	567
2010-02-25	569	573	554	562	1,957,500	562
2010-02-24	568	574	562	568	1,364,800	568
2010-02-23	575	584	574	582	966,800	582
2010-02-22	583	591	577	582	1,741,100	582
2010-02-19	579	583	562	566	1,538,500	566
2010-02-18	576	577	569	576	1,265,300	576
2010-02-17	569	578	565	575	1,192,800	575
2010-02-16	559	559	554	557	1,078,700	557
2010-02-15	563	566	558	560	1,453,500	560
2010-02-12	580	586	558	567	2,820,300	567
2010-02-10	555	571	551	567	2,276,000	567
2010-02-09	549	560	535	550	1,863,500	550
2010-02-08	563	568	553	554	2,736,300	554
2010-02-05	571	583	571	573	2,107,900	573
2010-02-04	605	609	585	587	2,714,500	587
2010-02-03	598	604	588	588	3,095,100	588
2010-02-02	605	612	584	590	5,247,800	590
2010-02-01	598	600	584	586	3,079,100	586
2010-01-29	577	605	574	594	5,730,900	594
2010-01-28	565	590	560	586	3,710,900	586
2010-01-27	562	568	554	555	2,154,400	555
2010-01-26	565	572	556	561	2,421,200	561
2010-01-25	544	557	543	555	2,527,200	555
2010-01-22	575	576	555	563	3,984,200	563
2010-01-21	588	598	572	595	3,592,500	595
2010-01-20	592	602	588	592	2,487,600	592
2010-01-19	590	592	582	586	1,276,400	586
2010-01-18	590	591	576	584	1,824,800	584
2010-01-15	582	594	576	589	3,008,400	589
2010-01-14	547	587	547	583	2,948,500	583
2010-01-13	555	559	546	554	1,236,500	554
2010-01-12	569	569	559	565	1,265,100	565
2010-01-08	572	572	556	569	3,549,400	569
2010-01-07	550	557	545	552	1,863,700	552
2010-01-06	545	551	540	545	1,455,100	545
2010-01-05	545	547	537	539	1,044,700	539
2010-01-04	540	552	537	541	1,185,900	541

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