7762 シチズン時計(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	588	597	588	593	1,104,000	593
2022-12-29	592	594	587	592	1,087,800	592
2022-12-28	597	597	593	597	933,700	597
2022-12-27	593	596	591	596	967,100	596
2022-12-26	592	592	587	589	916,700	589
2022-12-23	584	587	582	583	828,400	583
2022-12-22	579	588	577	587	1,614,200	587
2022-12-21	581	584	573	573	1,994,800	573
2022-12-20	590	593	577	581	2,379,800	581
2022-12-19	585	589	581	586	1,289,900	586
2022-12-16	586	590	585	585	1,556,800	585
2022-12-15	584	589	584	588	832,700	588
2022-12-14	585	587	583	585	786,200	585
2022-12-13	590	592	586	586	1,064,400	586
2022-12-12	583	583	577	583	1,209,000	583
2022-12-09	580	586	580	580	1,453,300	580
2022-12-08	578	581	576	581	1,008,900	581
2022-12-07	576	582	576	580	954,500	580
2022-12-06	570	581	569	578	1,523,800	578
2022-12-05	570	574	565	568	1,798,100	568
2022-12-02	580	580	565	574	3,141,300	574
2022-12-01	599	600	586	586	2,858,200	586
2022-11-30	609	610	598	600	3,012,600	600
2022-11-29	603	611	601	609	1,764,600	609
2022-11-28	605	606	598	603	1,757,700	603
2022-11-25	618	618	603	605	2,304,900	605
2022-11-24	612	619	611	619	2,906,700	619
2022-11-22	600	609	600	609	3,720,600	609
2022-11-21	581	596	580	592	2,957,400	592
2022-11-18	572	587	571	583	5,136,900	583
2022-11-17	553	569	551	566	3,432,700	566
2022-11-16	568	568	551	556	6,082,000	556
2022-11-15	548	561	536	556	9,450,700	556
2022-11-14	612	615	586	596	2,951,100	596
2022-11-11	623	625	603	606	2,915,100	606
2022-11-10	626	628	614	614	2,719,600	614
2022-11-09	632	637	630	632	1,468,700	632
2022-11-08	638	639	631	632	1,271,400	632
2022-11-07	635	637	629	630	1,163,700	630
2022-11-04	634	638	626	629	1,055,500	629
2022-11-02	633	641	631	639	1,520,800	639
2022-11-01	629	635	626	635	1,089,600	635
2022-10-31	617	628	616	625	1,263,500	625
2022-10-28	619	621	610	610	2,191,400	610
2022-10-27	625	627	618	624	933,200	624
2022-10-26	629	631	622	624	916,300	624
2022-10-25	629	630	626	628	615,400	628
2022-10-24	635	636	626	626	987,700	626
2022-10-21	633	634	626	628	1,175,200	628
2022-10-20	632	638	630	636	1,027,900	636
2022-10-19	640	640	633	635	1,418,000	635
2022-10-18	630	641	625	640	1,781,200	640
2022-10-17	619	628	619	626	1,218,500	626
2022-10-14	625	626	615	622	1,592,400	622
2022-10-13	610	618	606	615	1,075,400	615
2022-10-12	610	614	607	610	1,391,500	610
2022-10-11	620	625	609	609	1,583,800	609
2022-10-07	614	623	614	622	1,192,700	622
2022-10-06	615	627	613	621	2,052,700	621
2022-10-05	612	614	607	610	1,441,100	610
2022-10-04	600	608	599	605	1,582,000	605
2022-10-03	594	597	582	590	1,638,500	590
2022-09-30	602	612	598	604	2,468,100	604
2022-09-29	603	610	600	603	1,737,500	603
2022-09-28	611	614	604	608	1,940,000	608
2022-09-27	610	620	610	614	1,942,500	614
2022-09-26	610	611	605	609	2,168,000	609
2022-09-22	612	615	608	612	1,484,600	612
2022-09-21	619	621	616	618	1,081,900	618
2022-09-20	614	625	612	620	1,440,200	620
2022-09-16	609	617	609	610	1,699,700	610
2022-09-15	611	619	611	614	1,165,300	614
2022-09-14	615	621	610	610	1,779,200	610
2022-09-13	628	628	617	622	1,670,100	622
2022-09-12	624	634	622	631	1,730,000	631
2022-09-09	618	623	616	619	1,583,400	619
2022-09-08	606	616	605	614	1,750,100	614
2022-09-07	603	604	597	599	1,384,300	599
2022-09-06	603	604	599	603	918,600	603
2022-09-05	605	607	600	600	1,054,700	600
2022-09-02	600	610	600	604	2,419,700	604
2022-09-01	595	603	593	603	2,092,900	603
2022-08-31	600	603	595	597	3,729,300	597
2022-08-30	602	607	600	607	2,933,600	607
2022-08-29	593	601	592	597	1,652,000	597
2022-08-26	607	609	604	606	1,287,800	606
2022-08-25	607	609	602	603	1,038,600	603
2022-08-24	603	606	598	604	1,292,900	604
2022-08-23	603	606	598	600	1,433,000	600
2022-08-22	590	608	589	608	2,370,700	608
2022-08-19	600	602	590	593	1,697,900	593
2022-08-18	591	598	589	594	1,010,900	594
2022-08-17	589	597	587	597	1,866,000	597
2022-08-16	580	589	577	585	2,425,800	585
2022-08-15	620	621	578	579	5,924,400	579
2022-08-12	607	610	603	609	2,123,400	609
2022-08-10	594	600	591	597	1,811,900	597
2022-08-09	591	596	589	591	1,218,300	591
2022-08-08	591	595	588	591	1,457,100	591
2022-08-05	585	590	583	589	966,700	589
2022-08-04	585	593	582	587	1,232,700	587
2022-08-03	578	586	578	583	1,004,600	583
2022-08-02	580	585	574	580	1,299,500	580
2022-08-01	585	590	582	589	1,105,300	589
2022-07-29	590	591	580	581	2,394,700	581
2022-07-28	593	594	582	590	1,276,400	590
2022-07-27	588	592	582	592	1,132,800	592
2022-07-26	585	590	584	590	691,800	590
2022-07-25	586	591	581	583	903,700	583
2022-07-22	585	591	580	588	1,113,400	588
2022-07-21	574	588	572	585	1,476,100	585
2022-07-20	560	577	557	577	2,030,600	577
2022-07-19	547	552	539	551	1,786,000	551
2022-07-15	545	548	535	538	1,326,500	538
2022-07-14	544	549	543	547	841,300	547
2022-07-13	549	554	544	546	1,077,500	546
2022-07-12	545	545	536	540	1,473,300	540
2022-07-11	541	552	540	547	1,842,800	547
2022-07-08	530	536	527	529	1,670,000	529
2022-07-07	535	536	520	526	1,560,900	526
2022-07-06	538	539	518	532	2,617,600	532
2022-07-05	552	552	545	546	892,700	546
2022-07-04	548	552	540	548	1,372,000	548
2022-07-01	552	558	542	546	1,415,800	546
2022-06-30	555	557	548	552	1,778,300	552
2022-06-29	561	567	554	561	2,537,200	561
2022-06-28	550	561	550	561	898,600	561
2022-06-27	550	556	545	547	881,300	547
2022-06-24	548	548	536	541	1,526,600	541
2022-06-23	552	557	551	553	1,246,200	553
2022-06-22	557	559	550	552	1,649,300	552
2022-06-21	545	552	544	546	1,444,800	546
2022-06-20	550	555	536	539	1,509,000	539
2022-06-17	548	551	543	546	2,530,700	546
2022-06-16	566	571	564	565	1,106,400	565
2022-06-15	565	576	558	560	1,119,000	560
2022-06-14	558	563	552	561	1,678,500	561
2022-06-13	565	572	562	569	1,648,300	569
2022-06-10	583	586	577	583	1,461,700	583
2022-06-09	580	594	579	587	1,430,800	587
2022-06-08	577	584	575	581	1,176,700	581
2022-06-07	567	574	565	574	1,388,200	574
2022-06-06	570	572	565	567	933,300	567
2022-06-03	575	575	565	569	1,003,700	569
2022-06-02	564	572	563	568	1,223,600	568
2022-06-01	556	569	550	564	1,509,800	564
2022-05-31	558	559	548	551	2,857,500	551
2022-05-30	564	564	554	555	2,392,100	555
2022-05-27	560	565	553	554	1,339,600	554
2022-05-26	554	560	554	555	1,263,500	555
2022-05-25	551	555	546	552	1,192,500	552
2022-05-24	549	551	541	544	1,010,600	544
2022-05-23	545	550	538	546	1,454,400	546
2022-05-20	524	538	522	538	1,734,000	538
2022-05-19	523	535	519	534	1,147,700	534
2022-05-18	529	537	522	533	2,791,400	533
2022-05-17	531	538	517	532	2,653,800	532
2022-05-16	566	567	527	537	3,975,800	537
2022-05-13	517	565	507	565	7,942,700	565
2022-05-12	487	498	486	491	1,711,500	491
2022-05-11	482	493	478	493	2,546,700	493
2022-05-10	490	493	472	480	2,248,500	480
2022-05-09	490	496	489	490	1,649,900	490
2022-05-06	493	497	487	491	1,271,300	491
2022-05-02	495	498	486	492	1,201,200	492
2022-04-28	480	495	480	493	1,461,000	493
2022-04-27	475	483	475	483	2,563,600	483
2022-04-26	489	492	481	481	1,517,400	481
2022-04-25	488	489	482	487	1,233,900	487
2022-04-22	499	502	494	498	1,116,000	498
2022-04-21	503	508	501	502	1,176,700	502
2022-04-20	492	507	492	499	1,848,900	499
2022-04-19	483	492	482	492	1,129,300	492
2022-04-18	475	482	471	481	1,075,100	481
2022-04-15	478	481	475	481	818,200	481
2022-04-14	475	481	472	479	1,368,200	479
2022-04-13	470	476	470	476	1,057,900	476
2022-04-12	467	473	467	469	1,082,400	469
2022-04-11	474	476	467	473	1,225,200	473
2022-04-08	470	473	465	470	1,673,800	470
2022-04-07	465	469	457	465	1,970,300	465
2022-04-06	484	485	470	472	2,036,100	472
2022-04-05	488	493	485	488	1,691,000	488
2022-04-04	485	489	483	487	1,403,500	487
2022-04-01	511	512	487	491	3,597,500	491
2022-03-31	511	528	511	521	2,526,200	521
2022-03-30	509	516	501	515	1,745,800	515
2022-03-29	513	514	508	513	1,358,000	513
2022-03-28	511	513	507	510	758,500	510
2022-03-25	511	514	503	507	1,032,700	507
2022-03-24	505	509	500	509	1,531,200	509
2022-03-23	512	516	508	512	1,098,400	512
2022-03-22	495	507	494	506	1,480,500	506
2022-03-18	494	495	486	493	1,427,100	493
2022-03-17	486	495	480	492	2,247,200	492
2022-03-16	482	483	477	478	1,894,800	478
2022-03-15	477	486	476	486	1,609,200	486
2022-03-14	480	486	475	483	1,630,500	483
2022-03-11	479	480	470	478	1,873,100	478
2022-03-10	471	483	471	483	2,441,200	483
2022-03-09	460	466	457	460	1,531,500	460
2022-03-08	465	470	459	459	1,839,400	459
2022-03-07	482	485	468	473	2,406,900	473
2022-03-04	492	495	482	483	1,777,500	483
2022-03-03	490	500	490	495	1,638,300	495
2022-03-02	490	493	482	484	1,263,800	484
2022-03-01	504	505	491	492	1,447,300	492
2022-02-28	497	501	492	499	1,705,000	499
2022-02-25	492	496	487	490	1,117,100	490
2022-02-24	485	494	484	493	1,283,400	493
2022-02-22	497	498	483	489	1,376,500	489
2022-02-21	505	507	496	506	863,000	506
2022-02-18	504	507	501	506	780,800	506
2022-02-17	518	520	508	511	1,133,800	511
2022-02-16	511	521	508	519	1,189,000	519
2022-02-15	520	526	502	504	2,064,200	504
2022-02-14	491	522	491	518	3,751,000	518
2022-02-10	510	510	495	499	2,496,400	499
2022-02-09	505	507	501	503	1,637,500	503
2022-02-08	502	509	500	505	1,083,600	505
2022-02-07	497	505	496	505	1,100,200	505
2022-02-04	500	504	491	501	1,128,200	501
2022-02-03	499	506	497	501	930,300	501
2022-02-02	484	501	484	500	1,721,500	500
2022-02-01	488	492	479	481	1,772,000	481
2022-01-31	491	491	483	488	1,974,900	488
2022-01-28	473	489	473	489	2,424,300	489
2022-01-27	478	482	464	465	2,790,200	465
2022-01-26	484	488	474	475	1,711,800	475
2022-01-25	486	488	479	485	1,539,800	485
2022-01-24	479	490	475	488	1,959,200	488
2022-01-21	493	495	480	484	2,056,600	484
2022-01-20	495	503	492	499	1,867,700	499
2022-01-19	504	511	491	494	1,880,800	494
2022-01-18	500	510	499	509	1,584,900	509
2022-01-17	501	502	495	497	1,054,600	497
2022-01-14	505	506	494	498	1,915,800	498
2022-01-13	505	509	501	509	1,439,300	509
2022-01-12	500	505	495	504	1,598,200	504
2022-01-11	496	499	492	496	1,321,400	496
2022-01-07	509	513	497	497	1,512,600	497
2022-01-06	520	524	508	509	1,648,100	509
2022-01-05	509	525	508	524	2,180,500	524
2022-01-04	502	510	501	505	1,450,300	505

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