7762 シチズン時計(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 807 | 820 | 805 | 820 | 204,000 | 820 |
| 1993-12-29 | 816 | 825 | 800 | 817 | 318,000 | 817 |
| 1993-12-28 | 800 | 816 | 800 | 816 | 239,000 | 816 |
| 1993-12-27 | 792 | 800 | 785 | 793 | 295,000 | 793 |
| 1993-12-24 | 844 | 844 | 807 | 821 | 265,000 | 821 |
| 1993-12-22 | 830 | 835 | 821 | 834 | 321,000 | 834 |
| 1993-12-21 | 830 | 843 | 816 | 820 | 418,000 | 820 |
| 1993-12-20 | 846 | 847 | 817 | 830 | 570,000 | 830 |
| 1993-12-17 | 840 | 850 | 835 | 849 | 708,000 | 849 |
| 1993-12-16 | 844 | 849 | 832 | 840 | 1,328,000 | 840 |
| 1993-12-15 | 800 | 826 | 795 | 824 | 1,050,000 | 824 |
| 1993-12-14 | 801 | 804 | 792 | 792 | 701,000 | 792 |
| 1993-12-13 | 790 | 810 | 787 | 792 | 1,258,000 | 792 |
| 1993-12-10 | 767 | 800 | 760 | 786 | 2,030,000 | 786 |
| 1993-12-09 | 781 | 787 | 764 | 767 | 1,389,000 | 767 |
| 1993-12-08 | 786 | 786 | 770 | 772 | 567,000 | 772 |
| 1993-12-07 | 804 | 805 | 785 | 794 | 297,000 | 794 |
| 1993-12-06 | 795 | 795 | 782 | 794 | 410,000 | 794 |
| 1993-12-03 | 810 | 817 | 794 | 805 | 463,000 | 805 |
| 1993-12-02 | 810 | 836 | 807 | 807 | 448,000 | 807 |
| 1993-12-01 | 790 | 813 | 783 | 803 | 657,000 | 803 |
| 1993-11-30 | 786 | 793 | 772 | 790 | 374,000 | 790 |
| 1993-11-29 | 805 | 805 | 780 | 786 | 647,000 | 786 |
| 1993-11-26 | 823 | 823 | 795 | 795 | 355,000 | 795 |
| 1993-11-25 | 805 | 825 | 800 | 820 | 362,000 | 820 |
| 1993-11-24 | 805 | 810 | 798 | 800 | 515,000 | 800 |
| 1993-11-22 | 825 | 827 | 804 | 804 | 672,000 | 804 |
| 1993-11-19 | 833 | 840 | 822 | 823 | 722,000 | 823 |
| 1993-11-18 | 832 | 842 | 830 | 830 | 346,000 | 830 |
| 1993-11-17 | 851 | 852 | 835 | 840 | 625,000 | 840 |
| 1993-11-16 | 844 | 860 | 842 | 852 | 284,000 | 852 |
| 1993-11-15 | 870 | 870 | 850 | 855 | 416,000 | 855 |
| 1993-11-12 | 854 | 866 | 850 | 860 | 1,246,000 | 860 |
| 1993-11-11 | 850 | 860 | 848 | 854 | 660,000 | 854 |
| 1993-11-10 | 868 | 870 | 843 | 844 | 1,577,000 | 844 |
| 1993-11-09 | 900 | 904 | 880 | 890 | 767,000 | 890 |
| 1993-11-08 | 902 | 912 | 895 | 899 | 341,000 | 899 |
| 1993-11-05 | 910 | 911 | 901 | 907 | 561,000 | 907 |
| 1993-11-04 | 920 | 923 | 908 | 910 | 615,000 | 910 |
| 1993-11-02 | 935 | 937 | 921 | 923 | 721,000 | 923 |
| 1993-11-01 | 950 | 950 | 930 | 935 | 760,000 | 935 |
| 1993-10-29 | 949 | 956 | 940 | 955 | 594,000 | 955 |
| 1993-10-28 | 945 | 950 | 932 | 939 | 406,000 | 939 |
| 1993-10-27 | 949 | 955 | 940 | 945 | 389,000 | 945 |
| 1993-10-26 | 960 | 970 | 950 | 950 | 296,000 | 950 |
| 1993-10-25 | 963 | 970 | 956 | 960 | 309,000 | 960 |
| 1993-10-22 | 964 | 975 | 957 | 959 | 421,000 | 959 |
| 1993-10-21 | 961 | 961 | 956 | 960 | 214,000 | 960 |
| 1993-10-20 | 962 | 962 | 959 | 961 | 260,000 | 961 |
| 1993-10-19 | 965 | 965 | 957 | 962 | 361,000 | 962 |
| 1993-10-18 | 963 | 965 | 961 | 965 | 507,000 | 965 |
| 1993-10-15 | 960 | 975 | 960 | 963 | 563,000 | 963 |
| 1993-10-14 | 958 | 972 | 958 | 963 | 396,000 | 963 |
| 1993-10-13 | 960 | 965 | 953 | 958 | 174,000 | 958 |
| 1993-10-12 | 967 | 967 | 952 | 952 | 212,000 | 952 |
| 1993-10-08 | 951 | 957 | 943 | 950 | 846,000 | 950 |
| 1993-10-07 | 963 | 963 | 946 | 949 | 657,000 | 949 |
| 1993-10-06 | 975 | 975 | 964 | 965 | 496,000 | 965 |
| 1993-10-05 | 970 | 970 | 965 | 968 | 157,000 | 968 |
| 1993-10-04 | 964 | 970 | 957 | 960 | 289,000 | 960 |
| 1993-10-01 | 960 | 968 | 952 | 954 | 200,000 | 954 |
| 1993-09-30 | 959 | 959 | 949 | 949 | 316,000 | 949 |
| 1993-09-29 | 960 | 962 | 950 | 959 | 301,000 | 959 |
| 1993-09-28 | 970 | 970 | 960 | 965 | 133,000 | 965 |
| 1993-09-27 | 971 | 973 | 955 | 960 | 172,000 | 960 |
| 1993-09-24 | 971 | 978 | 970 | 970 | 404,000 | 970 |
| 1993-09-22 | 961 | 968 | 956 | 967 | 440,000 | 967 |
| 1993-09-21 | 980 | 980 | 970 | 970 | 668,000 | 970 |
| 1993-09-20 | 976 | 984 | 970 | 970 | 300,000 | 970 |
| 1993-09-17 | 995 | 996 | 974 | 975 | 878,000 | 975 |
| 1993-09-16 | 1,000 | 1,010 | 992 | 998 | 828,000 | 998 |
| 1993-09-14 | 1,010 | 1,020 | 1,000 | 1,010 | 375,000 | 1,010 |
| 1993-09-13 | 1,020 | 1,030 | 1,010 | 1,020 | 538,000 | 1,020 |
| 1993-09-10 | 1,010 | 1,030 | 1,010 | 1,030 | 1,288,000 | 1,030 |
| 1993-09-09 | 1,010 | 1,030 | 1,010 | 1,010 | 599,000 | 1,010 |
| 1993-09-08 | 1,010 | 1,030 | 1,010 | 1,020 | 396,000 | 1,020 |
| 1993-09-07 | 1,020 | 1,030 | 1,020 | 1,030 | 281,000 | 1,030 |
| 1993-09-06 | 1,030 | 1,040 | 1,020 | 1,030 | 678,000 | 1,030 |
| 1993-09-03 | 1,020 | 1,040 | 1,020 | 1,030 | 1,073,000 | 1,030 |
| 1993-09-02 | 1,020 | 1,030 | 1,010 | 1,020 | 259,000 | 1,020 |
| 1993-09-01 | 1,010 | 1,030 | 1,010 | 1,010 | 589,000 | 1,010 |
| 1993-08-31 | 1,010 | 1,030 | 1,010 | 1,030 | 824,000 | 1,030 |
| 1993-08-30 | 1,010 | 1,020 | 1,010 | 1,010 | 314,000 | 1,010 |
| 1993-08-27 | 996 | 1,040 | 996 | 1,030 | 3,012,000 | 1,030 |
| 1993-08-26 | 988 | 992 | 987 | 991 | 526,000 | 991 |
| 1993-08-25 | 988 | 989 | 986 | 986 | 526,000 | 986 |
| 1993-08-24 | 993 | 995 | 990 | 991 | 267,000 | 991 |
| 1993-08-23 | 993 | 995 | 991 | 995 | 310,000 | 995 |
| 1993-08-20 | 1,000 | 1,000 | 993 | 993 | 698,000 | 993 |
| 1993-08-19 | 999 | 1,010 | 995 | 998 | 495,000 | 998 |
| 1993-08-18 | 1,000 | 1,010 | 998 | 999 | 491,000 | 999 |
| 1993-08-17 | 1,010 | 1,010 | 1,000 | 1,010 | 378,000 | 1,010 |
| 1993-08-16 | 999 | 1,010 | 995 | 1,010 | 608,000 | 1,010 |
| 1993-08-13 | 1,000 | 1,000 | 995 | 1,000 | 755,000 | 1,000 |
| 1993-08-12 | 998 | 1,000 | 996 | 1,000 | 914,000 | 1,000 |
| 1993-08-11 | 983 | 991 | 977 | 990 | 402,000 | 990 |
| 1993-08-10 | 985 | 985 | 973 | 976 | 654,000 | 976 |
| 1993-08-09 | 960 | 974 | 960 | 968 | 532,000 | 968 |
| 1993-08-06 | 965 | 970 | 962 | 966 | 296,000 | 966 |
| 1993-08-05 | 975 | 977 | 965 | 972 | 527,000 | 972 |
| 1993-08-04 | 972 | 979 | 965 | 976 | 758,000 | 976 |
| 1993-08-03 | 970 | 975 | 968 | 972 | 506,000 | 972 |
| 1993-08-02 | 979 | 979 | 965 | 973 | 236,000 | 973 |
| 1993-07-30 | 970 | 984 | 963 | 980 | 948,000 | 980 |
| 1993-07-29 | 977 | 979 | 962 | 970 | 1,469,000 | 970 |
| 1993-07-28 | 985 | 990 | 977 | 982 | 809,000 | 982 |
| 1993-07-27 | 980 | 990 | 980 | 985 | 763,000 | 985 |
| 1993-07-26 | 976 | 980 | 973 | 980 | 454,000 | 980 |
| 1993-07-23 | 978 | 980 | 970 | 976 | 614,000 | 976 |
| 1993-07-22 | 987 | 992 | 978 | 981 | 1,252,000 | 981 |
| 1993-07-21 | 977 | 981 | 976 | 977 | 639,000 | 977 |
| 1993-07-20 | 977 | 980 | 976 | 977 | 799,000 | 977 |
| 1993-07-19 | 982 | 982 | 972 | 977 | 531,000 | 977 |
| 1993-07-16 | 975 | 978 | 967 | 969 | 976,000 | 969 |
| 1993-07-15 | 980 | 984 | 972 | 977 | 1,338,000 | 977 |
| 1993-07-14 | 977 | 984 | 970 | 984 | 1,279,000 | 984 |
| 1993-07-13 | 948 | 970 | 948 | 967 | 1,484,000 | 967 |
| 1993-07-12 | 948 | 958 | 946 | 948 | 1,049,000 | 948 |
| 1993-07-09 | 942 | 946 | 938 | 938 | 2,077,000 | 938 |
| 1993-07-08 | 941 | 945 | 934 | 945 | 786,000 | 945 |
| 1993-07-07 | 955 | 959 | 948 | 949 | 1,325,000 | 949 |
| 1993-07-06 | 955 | 969 | 955 | 961 | 658,000 | 961 |
| 1993-07-05 | 968 | 970 | 959 | 965 | 516,000 | 965 |
| 1993-07-02 | 980 | 980 | 962 | 968 | 1,168,000 | 968 |
| 1993-07-01 | 971 | 979 | 955 | 970 | 3,965,000 | 970 |
| 1993-06-30 | 1,000 | 1,010 | 951 | 960 | 3,776,000 | 960 |
| 1993-06-29 | 1,020 | 1,030 | 1,000 | 1,000 | 2,443,000 | 1,000 |
| 1993-06-28 | 1,030 | 1,050 | 1,030 | 1,030 | 565,000 | 1,030 |
| 1993-06-25 | 1,050 | 1,050 | 1,040 | 1,050 | 503,000 | 1,050 |
| 1993-06-24 | 1,030 | 1,040 | 1,030 | 1,030 | 600,000 | 1,030 |
| 1993-06-23 | 1,040 | 1,050 | 1,040 | 1,040 | 261,000 | 1,040 |
| 1993-06-22 | 1,050 | 1,060 | 1,040 | 1,050 | 610,000 | 1,050 |
| 1993-06-21 | 1,050 | 1,060 | 1,030 | 1,060 | 618,000 | 1,060 |
| 1993-06-18 | 1,050 | 1,070 | 1,040 | 1,050 | 803,000 | 1,050 |
| 1993-06-17 | 1,060 | 1,070 | 1,040 | 1,050 | 594,000 | 1,050 |
| 1993-06-16 | 1,050 | 1,070 | 1,040 | 1,060 | 1,520,000 | 1,060 |
| 1993-06-15 | 1,080 | 1,080 | 1,050 | 1,050 | 1,160,000 | 1,050 |
| 1993-06-14 | 1,080 | 1,090 | 1,070 | 1,080 | 669,000 | 1,080 |
| 1993-06-11 | 1,080 | 1,090 | 1,070 | 1,070 | 1,841,000 | 1,070 |
| 1993-06-10 | 1,090 | 1,090 | 1,070 | 1,070 | 1,000,000 | 1,070 |
| 1993-06-08 | 1,110 | 1,110 | 1,090 | 1,090 | 609,000 | 1,090 |
| 1993-06-07 | 1,100 | 1,110 | 1,090 | 1,090 | 291,000 | 1,090 |
| 1993-06-04 | 1,100 | 1,110 | 1,090 | 1,100 | 606,000 | 1,100 |
| 1993-06-03 | 1,090 | 1,110 | 1,080 | 1,100 | 1,278,000 | 1,100 |
| 1993-06-02 | 1,070 | 1,090 | 1,070 | 1,080 | 455,000 | 1,080 |
| 1993-06-01 | 1,090 | 1,090 | 1,070 | 1,070 | 581,000 | 1,070 |
| 1993-05-31 | 1,090 | 1,090 | 1,080 | 1,090 | 569,000 | 1,090 |
| 1993-05-28 | 1,110 | 1,110 | 1,080 | 1,090 | 555,000 | 1,090 |
| 1993-05-27 | 1,120 | 1,130 | 1,100 | 1,110 | 579,000 | 1,110 |
| 1993-05-26 | 1,110 | 1,120 | 1,100 | 1,120 | 556,000 | 1,120 |
| 1993-05-25 | 1,110 | 1,120 | 1,110 | 1,120 | 933,000 | 1,120 |
| 1993-05-24 | 1,100 | 1,110 | 1,090 | 1,090 | 619,000 | 1,090 |
| 1993-05-21 | 1,080 | 1,110 | 1,080 | 1,100 | 479,000 | 1,100 |
| 1993-05-20 | 1,090 | 1,110 | 1,080 | 1,090 | 674,000 | 1,090 |
| 1993-05-19 | 1,090 | 1,100 | 1,080 | 1,080 | 695,000 | 1,080 |
| 1993-05-18 | 1,080 | 1,090 | 1,070 | 1,090 | 984,000 | 1,090 |
| 1993-05-17 | 1,100 | 1,100 | 1,080 | 1,080 | 667,000 | 1,080 |
| 1993-05-14 | 1,110 | 1,120 | 1,090 | 1,090 | 1,652,000 | 1,090 |
| 1993-05-13 | 1,100 | 1,120 | 1,090 | 1,090 | 675,000 | 1,090 |
| 1993-05-12 | 1,120 | 1,130 | 1,100 | 1,100 | 1,097,000 | 1,100 |
| 1993-05-11 | 1,140 | 1,150 | 1,130 | 1,140 | 1,170,000 | 1,140 |
| 1993-05-10 | 1,120 | 1,130 | 1,100 | 1,120 | 1,065,000 | 1,120 |
| 1993-05-07 | 1,140 | 1,150 | 1,130 | 1,140 | 889,000 | 1,140 |
| 1993-05-06 | 1,170 | 1,170 | 1,150 | 1,160 | 1,255,000 | 1,160 |
| 1993-04-30 | 1,130 | 1,170 | 1,130 | 1,170 | 5,087,000 | 1,170 |
| 1993-04-28 | 1,130 | 1,140 | 1,110 | 1,130 | 3,794,000 | 1,130 |
| 1993-04-27 | 1,080 | 1,100 | 1,080 | 1,100 | 1,493,000 | 1,100 |
| 1993-04-26 | 1,070 | 1,080 | 1,060 | 1,060 | 451,000 | 1,060 |
| 1993-04-23 | 1,070 | 1,090 | 1,060 | 1,080 | 805,000 | 1,080 |
| 1993-04-22 | 1,060 | 1,100 | 1,060 | 1,080 | 3,194,000 | 1,080 |
| 1993-04-21 | 1,070 | 1,080 | 1,040 | 1,060 | 1,584,000 | 1,060 |
| 1993-04-20 | 1,080 | 1,090 | 1,040 | 1,050 | 1,505,000 | 1,050 |
| 1993-04-19 | 1,100 | 1,100 | 1,060 | 1,090 | 1,066,000 | 1,090 |
| 1993-04-16 | 1,120 | 1,130 | 1,100 | 1,120 | 2,690,000 | 1,120 |
| 1993-04-15 | 1,110 | 1,130 | 1,100 | 1,120 | 2,465,000 | 1,120 |
| 1993-04-14 | 1,100 | 1,130 | 1,090 | 1,100 | 4,212,000 | 1,100 |
| 1993-04-13 | 1,070 | 1,100 | 1,060 | 1,100 | 2,235,000 | 1,100 |
| 1993-04-12 | 1,050 | 1,070 | 1,050 | 1,070 | 825,000 | 1,070 |
| 1993-04-09 | 1,070 | 1,080 | 1,050 | 1,070 | 1,875,000 | 1,070 |
| 1993-04-08 | 1,080 | 1,090 | 1,060 | 1,080 | 3,458,000 | 1,080 |
| 1993-04-07 | 1,010 | 1,070 | 1,000 | 1,050 | 2,751,000 | 1,050 |
| 1993-04-06 | 1,020 | 1,020 | 998 | 1,010 | 1,281,000 | 1,010 |
| 1993-04-05 | 995 | 1,040 | 995 | 1,040 | 1,273,000 | 1,040 |
| 1993-04-02 | 1,040 | 1,040 | 992 | 992 | 1,237,000 | 992 |
| 1993-04-01 | 1,010 | 1,040 | 998 | 1,020 | 1,060,000 | 1,020 |
| 1993-03-31 | 1,030 | 1,030 | 1,010 | 1,030 | 1,226,000 | 1,030 |
| 1993-03-30 | 1,060 | 1,060 | 1,030 | 1,050 | 1,428,000 | 1,050 |
| 1993-03-29 | 1,020 | 1,070 | 1,010 | 1,060 | 3,962,000 | 1,060 |
| 1993-03-26 | 979 | 1,030 | 979 | 1,030 | 3,190,000 | 1,030 |
| 1993-03-25 | 965 | 981 | 965 | 973 | 1,012,000 | 973 |
| 1993-03-24 | 958 | 966 | 958 | 960 | 698,000 | 960 |
| 1993-03-23 | 980 | 980 | 956 | 957 | 1,098,000 | 957 |
| 1993-03-22 | 980 | 983 | 972 | 980 | 979,000 | 980 |
| 1993-03-19 | 980 | 980 | 961 | 977 | 647,000 | 977 |
| 1993-03-18 | 973 | 990 | 973 | 981 | 1,231,000 | 981 |
| 1993-03-17 | 978 | 979 | 970 | 973 | 754,000 | 973 |
| 1993-03-16 | 992 | 992 | 971 | 979 | 1,181,000 | 979 |
| 1993-03-15 | 980 | 989 | 976 | 987 | 1,595,000 | 987 |
| 1993-03-12 | 963 | 978 | 963 | 975 | 2,005,000 | 975 |
| 1993-03-11 | 972 | 983 | 960 | 963 | 2,094,000 | 963 |
| 1993-03-10 | 953 | 975 | 952 | 968 | 1,605,000 | 968 |
| 1993-03-09 | 945 | 959 | 945 | 950 | 1,091,000 | 950 |
| 1993-03-08 | 933 | 950 | 931 | 942 | 648,000 | 942 |
| 1993-03-05 | 932 | 934 | 930 | 933 | 246,000 | 933 |
| 1993-03-04 | 931 | 934 | 928 | 928 | 272,000 | 928 |
| 1993-03-03 | 935 | 940 | 930 | 932 | 626,000 | 932 |
| 1993-03-02 | 930 | 940 | 930 | 931 | 675,000 | 931 |
| 1993-03-01 | 932 | 933 | 925 | 933 | 428,000 | 933 |
| 1993-02-26 | 920 | 927 | 920 | 925 | 252,000 | 925 |
| 1993-02-25 | 927 | 928 | 919 | 919 | 404,000 | 919 |
| 1993-02-24 | 930 | 934 | 923 | 924 | 654,000 | 924 |
| 1993-02-23 | 923 | 932 | 922 | 930 | 702,000 | 930 |
| 1993-02-22 | 935 | 935 | 925 | 933 | 589,000 | 933 |
| 1993-02-19 | 938 | 944 | 933 | 940 | 196,000 | 940 |
| 1993-02-18 | 940 | 946 | 939 | 939 | 388,000 | 939 |
| 1993-02-17 | 940 | 940 | 930 | 939 | 2,928,000 | 939 |
| 1993-02-16 | 951 | 951 | 941 | 941 | 637,000 | 941 |
| 1993-02-15 | 952 | 952 | 941 | 947 | 384,000 | 947 |
| 1993-02-12 | 955 | 955 | 942 | 954 | 1,190,000 | 954 |
| 1993-02-10 | 955 | 955 | 946 | 950 | 783,000 | 950 |
| 1993-02-09 | 960 | 968 | 955 | 956 | 4,314,000 | 956 |
| 1993-02-08 | 960 | 962 | 956 | 956 | 1,438,000 | 956 |
| 1993-02-05 | 949 | 958 | 946 | 952 | 1,451,000 | 952 |
| 1993-02-04 | 952 | 954 | 940 | 944 | 734,000 | 944 |
| 1993-02-03 | 957 | 957 | 946 | 949 | 1,262,000 | 949 |
| 1993-02-02 | 959 | 960 | 953 | 954 | 1,688,000 | 954 |
| 1993-02-01 | 953 | 956 | 950 | 955 | 1,442,000 | 955 |
| 1993-01-29 | 949 | 960 | 947 | 955 | 4,208,000 | 955 |
| 1993-01-28 | 935 | 948 | 935 | 945 | 1,463,000 | 945 |
| 1993-01-27 | 935 | 937 | 931 | 933 | 1,110,000 | 933 |
| 1993-01-26 | 932 | 937 | 925 | 933 | 987,000 | 933 |
| 1993-01-25 | 937 | 937 | 927 | 934 | 654,000 | 934 |
| 1993-01-22 | 945 | 946 | 936 | 937 | 1,294,000 | 937 |
| 1993-01-21 | 938 | 944 | 934 | 940 | 1,710,000 | 940 |
| 1993-01-20 | 937 | 939 | 930 | 933 | 990,000 | 933 |
| 1993-01-19 | 930 | 938 | 929 | 935 | 862,000 | 935 |
| 1993-01-18 | 925 | 933 | 922 | 930 | 552,000 | 930 |
| 1993-01-14 | 923 | 925 | 920 | 922 | 234,000 | 922 |
| 1993-01-13 | 934 | 934 | 923 | 928 | 828,000 | 928 |
| 1993-01-12 | 924 | 933 | 924 | 930 | 806,000 | 930 |
| 1993-01-11 | 934 | 934 | 926 | 926 | 531,000 | 926 |
| 1993-01-08 | 927 | 935 | 927 | 929 | 978,000 | 929 |
| 1993-01-07 | 930 | 943 | 930 | 935 | 3,599,000 | 935 |
| 1993-01-06 | 929 | 931 | 923 | 929 | 742,000 | 929 |
| 1993-01-05 | 930 | 932 | 922 | 928 | 1,070,000 | 928 |
| 1993-01-04 | 925 | 925 | 920 | 925 | 167,000 | 925 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1984-03-28]1株→1.1株