7762 シチズン時計(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 770 | 782 | 768 | 769 | 64,000 | 769 |
| 1994-12-29 | 767 | 783 | 761 | 763 | 201,000 | 763 |
| 1994-12-28 | 780 | 785 | 770 | 770 | 91,000 | 770 |
| 1994-12-27 | 770 | 790 | 770 | 780 | 155,000 | 780 |
| 1994-12-26 | 776 | 780 | 770 | 780 | 163,000 | 780 |
| 1994-12-22 | 778 | 780 | 767 | 777 | 329,000 | 777 |
| 1994-12-21 | 757 | 768 | 754 | 768 | 269,000 | 768 |
| 1994-12-20 | 741 | 755 | 739 | 755 | 225,000 | 755 |
| 1994-12-19 | 738 | 745 | 738 | 741 | 196,000 | 741 |
| 1994-12-16 | 745 | 745 | 738 | 743 | 168,000 | 743 |
| 1994-12-15 | 742 | 745 | 742 | 743 | 140,000 | 743 |
| 1994-12-14 | 740 | 748 | 740 | 748 | 235,000 | 748 |
| 1994-12-13 | 739 | 742 | 739 | 740 | 155,000 | 740 |
| 1994-12-12 | 735 | 743 | 735 | 735 | 99,000 | 735 |
| 1994-12-09 | 755 | 755 | 735 | 735 | 1,115,000 | 735 |
| 1994-12-08 | 740 | 754 | 740 | 745 | 163,000 | 745 |
| 1994-12-07 | 740 | 746 | 735 | 741 | 477,000 | 741 |
| 1994-12-06 | 740 | 744 | 734 | 738 | 243,000 | 738 |
| 1994-12-05 | 737 | 741 | 734 | 740 | 302,000 | 740 |
| 1994-12-02 | 725 | 734 | 725 | 727 | 165,000 | 727 |
| 1994-12-01 | 738 | 738 | 727 | 730 | 324,000 | 730 |
| 1994-11-30 | 731 | 738 | 731 | 738 | 353,000 | 738 |
| 1994-11-29 | 732 | 736 | 731 | 731 | 340,000 | 731 |
| 1994-11-28 | 741 | 741 | 732 | 733 | 496,000 | 733 |
| 1994-11-25 | 739 | 740 | 736 | 740 | 306,000 | 740 |
| 1994-11-24 | 738 | 745 | 737 | 739 | 278,000 | 739 |
| 1994-11-22 | 740 | 749 | 740 | 748 | 269,000 | 748 |
| 1994-11-21 | 750 | 755 | 746 | 746 | 65,000 | 746 |
| 1994-11-18 | 755 | 755 | 745 | 749 | 119,000 | 749 |
| 1994-11-17 | 752 | 759 | 750 | 752 | 66,000 | 752 |
| 1994-11-16 | 765 | 765 | 752 | 752 | 130,000 | 752 |
| 1994-11-15 | 756 | 759 | 754 | 758 | 131,000 | 758 |
| 1994-11-14 | 737 | 747 | 737 | 746 | 184,000 | 746 |
| 1994-11-11 | 747 | 749 | 740 | 745 | 471,000 | 745 |
| 1994-11-10 | 750 | 750 | 743 | 745 | 616,000 | 745 |
| 1994-11-09 | 759 | 760 | 745 | 750 | 547,000 | 750 |
| 1994-11-08 | 770 | 771 | 763 | 763 | 213,000 | 763 |
| 1994-11-07 | 775 | 778 | 770 | 771 | 157,000 | 771 |
| 1994-11-04 | 785 | 788 | 781 | 781 | 151,000 | 781 |
| 1994-11-02 | 790 | 790 | 780 | 780 | 451,000 | 780 |
| 1994-11-01 | 799 | 799 | 787 | 787 | 207,000 | 787 |
| 1994-10-31 | 801 | 801 | 795 | 800 | 134,000 | 800 |
| 1994-10-28 | 785 | 787 | 778 | 781 | 342,000 | 781 |
| 1994-10-27 | 789 | 790 | 781 | 790 | 229,000 | 790 |
| 1994-10-26 | 783 | 785 | 780 | 785 | 144,000 | 785 |
| 1994-10-25 | 779 | 787 | 777 | 783 | 120,000 | 783 |
| 1994-10-24 | 790 | 795 | 777 | 779 | 186,000 | 779 |
| 1994-10-21 | 793 | 795 | 790 | 795 | 161,000 | 795 |
| 1994-10-20 | 794 | 799 | 793 | 793 | 269,000 | 793 |
| 1994-10-19 | 798 | 798 | 791 | 793 | 239,000 | 793 |
| 1994-10-18 | 790 | 799 | 790 | 799 | 143,000 | 799 |
| 1994-10-17 | 809 | 809 | 796 | 796 | 201,000 | 796 |
| 1994-10-14 | 821 | 823 | 802 | 802 | 557,000 | 802 |
| 1994-10-13 | 839 | 839 | 817 | 824 | 228,000 | 824 |
| 1994-10-12 | 840 | 847 | 832 | 840 | 409,000 | 840 |
| 1994-10-11 | 810 | 839 | 810 | 839 | 894,000 | 839 |
| 1994-10-07 | 780 | 804 | 780 | 800 | 518,000 | 800 |
| 1994-10-06 | 792 | 795 | 772 | 772 | 293,000 | 772 |
| 1994-10-05 | 790 | 795 | 789 | 791 | 198,000 | 791 |
| 1994-10-04 | 800 | 804 | 794 | 797 | 150,000 | 797 |
| 1994-10-03 | 785 | 790 | 781 | 790 | 157,000 | 790 |
| 1994-09-30 | 797 | 797 | 780 | 782 | 384,000 | 782 |
| 1994-09-29 | 807 | 807 | 797 | 797 | 295,000 | 797 |
| 1994-09-28 | 807 | 809 | 797 | 797 | 319,000 | 797 |
| 1994-09-27 | 805 | 806 | 797 | 797 | 368,000 | 797 |
| 1994-09-26 | 805 | 807 | 802 | 803 | 290,000 | 803 |
| 1994-09-22 | 814 | 814 | 802 | 802 | 416,000 | 802 |
| 1994-09-21 | 808 | 809 | 802 | 804 | 463,000 | 804 |
| 1994-09-20 | 821 | 821 | 801 | 807 | 802,000 | 807 |
| 1994-09-19 | 823 | 825 | 815 | 815 | 576,000 | 815 |
| 1994-09-16 | 840 | 840 | 826 | 827 | 714,000 | 827 |
| 1994-09-14 | 835 | 841 | 831 | 841 | 205,000 | 841 |
| 1994-09-13 | 833 | 848 | 830 | 838 | 282,000 | 838 |
| 1994-09-12 | 833 | 835 | 831 | 831 | 347,000 | 831 |
| 1994-09-09 | 845 | 850 | 833 | 833 | 1,252,000 | 833 |
| 1994-09-08 | 840 | 844 | 836 | 836 | 330,000 | 836 |
| 1994-09-07 | 841 | 842 | 835 | 838 | 820,000 | 838 |
| 1994-09-06 | 850 | 850 | 841 | 843 | 559,000 | 843 |
| 1994-09-05 | 858 | 858 | 846 | 846 | 670,000 | 846 |
| 1994-09-02 | 857 | 860 | 857 | 858 | 709,000 | 858 |
| 1994-09-01 | 865 | 870 | 857 | 857 | 976,000 | 857 |
| 1994-08-31 | 881 | 883 | 861 | 865 | 2,525,000 | 865 |
| 1994-08-30 | 900 | 902 | 896 | 900 | 259,000 | 900 |
| 1994-08-29 | 899 | 903 | 899 | 902 | 227,000 | 902 |
| 1994-08-26 | 900 | 901 | 892 | 899 | 385,000 | 899 |
| 1994-08-25 | 893 | 894 | 893 | 894 | 258,000 | 894 |
| 1994-08-24 | 881 | 894 | 881 | 893 | 401,000 | 893 |
| 1994-08-23 | 885 | 887 | 881 | 881 | 620,000 | 881 |
| 1994-08-22 | 892 | 892 | 886 | 886 | 148,000 | 886 |
| 1994-08-19 | 895 | 900 | 889 | 892 | 410,000 | 892 |
| 1994-08-18 | 904 | 905 | 897 | 900 | 580,000 | 900 |
| 1994-08-17 | 905 | 906 | 895 | 901 | 133,000 | 901 |
| 1994-08-16 | 906 | 908 | 905 | 905 | 285,000 | 905 |
| 1994-08-15 | 908 | 909 | 903 | 905 | 141,000 | 905 |
| 1994-08-12 | 909 | 910 | 901 | 910 | 908,000 | 910 |
| 1994-08-11 | 900 | 908 | 898 | 907 | 583,000 | 907 |
| 1994-08-10 | 893 | 895 | 889 | 895 | 349,000 | 895 |
| 1994-08-09 | 900 | 900 | 892 | 893 | 130,000 | 893 |
| 1994-08-08 | 900 | 903 | 899 | 899 | 324,000 | 899 |
| 1994-08-05 | 900 | 900 | 898 | 898 | 231,000 | 898 |
| 1994-08-04 | 905 | 905 | 904 | 905 | 289,000 | 905 |
| 1994-08-03 | 905 | 908 | 901 | 907 | 145,000 | 907 |
| 1994-08-02 | 894 | 906 | 894 | 905 | 237,000 | 905 |
| 1994-08-01 | 886 | 890 | 884 | 884 | 188,000 | 884 |
| 1994-07-29 | 901 | 901 | 888 | 895 | 229,000 | 895 |
| 1994-07-28 | 886 | 899 | 886 | 889 | 419,000 | 889 |
| 1994-07-27 | 896 | 896 | 885 | 886 | 443,000 | 886 |
| 1994-07-26 | 895 | 899 | 895 | 897 | 138,000 | 897 |
| 1994-07-25 | 898 | 900 | 895 | 895 | 225,000 | 895 |
| 1994-07-22 | 913 | 913 | 902 | 902 | 329,000 | 902 |
| 1994-07-21 | 913 | 914 | 910 | 914 | 466,000 | 914 |
| 1994-07-20 | 914 | 914 | 906 | 913 | 252,000 | 913 |
| 1994-07-19 | 911 | 914 | 902 | 905 | 270,000 | 905 |
| 1994-07-18 | 901 | 912 | 901 | 911 | 208,000 | 911 |
| 1994-07-15 | 912 | 914 | 905 | 905 | 206,000 | 905 |
| 1994-07-14 | 900 | 917 | 900 | 910 | 848,000 | 910 |
| 1994-07-13 | 897 | 899 | 892 | 892 | 660,000 | 892 |
| 1994-07-12 | 906 | 906 | 896 | 897 | 632,000 | 897 |
| 1994-07-11 | 913 | 913 | 906 | 912 | 291,000 | 912 |
| 1994-07-08 | 924 | 924 | 911 | 915 | 612,000 | 915 |
| 1994-07-07 | 925 | 925 | 920 | 924 | 162,000 | 924 |
| 1994-07-06 | 935 | 935 | 920 | 927 | 620,000 | 927 |
| 1994-07-05 | 921 | 925 | 921 | 925 | 523,000 | 925 |
| 1994-07-04 | 923 | 925 | 914 | 921 | 132,000 | 921 |
| 1994-07-01 | 925 | 925 | 906 | 924 | 492,000 | 924 |
| 1994-06-30 | 905 | 928 | 900 | 925 | 982,000 | 925 |
| 1994-06-29 | 907 | 914 | 900 | 907 | 470,000 | 907 |
| 1994-06-28 | 915 | 915 | 904 | 907 | 238,000 | 907 |
| 1994-06-27 | 911 | 914 | 898 | 901 | 994,000 | 901 |
| 1994-06-24 | 936 | 936 | 921 | 921 | 340,000 | 921 |
| 1994-06-23 | 929 | 938 | 919 | 938 | 644,000 | 938 |
| 1994-06-22 | 910 | 919 | 905 | 919 | 1,533,000 | 919 |
| 1994-06-21 | 930 | 930 | 920 | 920 | 552,000 | 920 |
| 1994-06-20 | 954 | 957 | 936 | 938 | 549,000 | 938 |
| 1994-06-17 | 953 | 955 | 948 | 954 | 221,000 | 954 |
| 1994-06-16 | 945 | 950 | 945 | 946 | 223,000 | 946 |
| 1994-06-15 | 953 | 955 | 935 | 950 | 430,000 | 950 |
| 1994-06-14 | 950 | 956 | 946 | 953 | 583,000 | 953 |
| 1994-06-13 | 950 | 960 | 949 | 958 | 854,000 | 958 |
| 1994-06-10 | 984 | 984 | 950 | 950 | 2,028,000 | 950 |
| 1994-06-09 | 970 | 978 | 967 | 974 | 2,515,000 | 974 |
| 1994-06-08 | 938 | 960 | 937 | 960 | 1,186,000 | 960 |
| 1994-06-07 | 937 | 937 | 933 | 937 | 282,000 | 937 |
| 1994-06-06 | 949 | 950 | 937 | 938 | 391,000 | 938 |
| 1994-06-03 | 949 | 949 | 942 | 948 | 683,000 | 948 |
| 1994-06-02 | 955 | 959 | 946 | 950 | 1,700,000 | 950 |
| 1994-06-01 | 937 | 950 | 933 | 950 | 2,062,000 | 950 |
| 1994-05-31 | 920 | 940 | 919 | 937 | 526,000 | 937 |
| 1994-05-30 | 906 | 920 | 902 | 920 | 433,000 | 920 |
| 1994-05-27 | 906 | 910 | 898 | 907 | 545,000 | 907 |
| 1994-05-26 | 910 | 910 | 902 | 902 | 457,000 | 902 |
| 1994-05-25 | 910 | 915 | 910 | 911 | 404,000 | 911 |
| 1994-05-24 | 899 | 912 | 899 | 909 | 768,000 | 909 |
| 1994-05-23 | 915 | 915 | 906 | 908 | 651,000 | 908 |
| 1994-05-20 | 920 | 920 | 911 | 912 | 311,000 | 912 |
| 1994-05-19 | 910 | 920 | 910 | 916 | 272,000 | 916 |
| 1994-05-18 | 928 | 929 | 903 | 916 | 205,000 | 916 |
| 1994-05-17 | 925 | 930 | 921 | 926 | 316,000 | 926 |
| 1994-05-16 | 935 | 936 | 926 | 926 | 536,000 | 926 |
| 1994-05-13 | 935 | 938 | 931 | 935 | 529,000 | 935 |
| 1994-05-12 | 925 | 930 | 920 | 930 | 319,000 | 930 |
| 1994-05-11 | 929 | 932 | 922 | 925 | 405,000 | 925 |
| 1994-05-10 | 917 | 920 | 917 | 919 | 194,000 | 919 |
| 1994-05-09 | 921 | 925 | 916 | 920 | 328,000 | 920 |
| 1994-05-06 | 919 | 928 | 915 | 928 | 269,000 | 928 |
| 1994-05-02 | 912 | 920 | 912 | 918 | 230,000 | 918 |
| 1994-04-28 | 923 | 924 | 910 | 915 | 626,000 | 915 |
| 1994-04-27 | 914 | 927 | 914 | 922 | 1,604,000 | 922 |
| 1994-04-26 | 890 | 904 | 880 | 891 | 832,000 | 891 |
| 1994-04-25 | 889 | 889 | 880 | 880 | 352,000 | 880 |
| 1994-04-22 | 891 | 893 | 882 | 891 | 167,000 | 891 |
| 1994-04-21 | 885 | 892 | 880 | 881 | 235,000 | 881 |
| 1994-04-20 | 893 | 899 | 867 | 875 | 279,000 | 875 |
| 1994-04-19 | 906 | 910 | 896 | 903 | 307,000 | 903 |
| 1994-04-18 | 911 | 912 | 903 | 903 | 131,000 | 903 |
| 1994-04-15 | 908 | 913 | 901 | 909 | 580,000 | 909 |
| 1994-04-14 | 895 | 908 | 895 | 900 | 550,000 | 900 |
| 1994-04-13 | 885 | 899 | 883 | 899 | 357,000 | 899 |
| 1994-04-12 | 884 | 889 | 875 | 879 | 219,000 | 879 |
| 1994-04-11 | 898 | 898 | 884 | 884 | 179,000 | 884 |
| 1994-04-08 | 890 | 894 | 867 | 892 | 622,000 | 892 |
| 1994-04-07 | 887 | 889 | 876 | 889 | 371,000 | 889 |
| 1994-04-06 | 894 | 896 | 885 | 886 | 480,000 | 886 |
| 1994-04-05 | 885 | 893 | 882 | 891 | 193,000 | 891 |
| 1994-04-04 | 876 | 884 | 869 | 882 | 256,000 | 882 |
| 1994-04-01 | 887 | 887 | 880 | 881 | 186,000 | 881 |
| 1994-03-31 | 881 | 886 | 868 | 868 | 436,000 | 868 |
| 1994-03-30 | 891 | 893 | 883 | 886 | 408,000 | 886 |
| 1994-03-29 | 911 | 911 | 900 | 903 | 291,000 | 903 |
| 1994-03-28 | 900 | 909 | 900 | 906 | 231,000 | 906 |
| 1994-03-25 | 901 | 909 | 898 | 908 | 339,000 | 908 |
| 1994-03-24 | 906 | 908 | 902 | 908 | 283,000 | 908 |
| 1994-03-23 | 911 | 911 | 906 | 906 | 745,000 | 906 |
| 1994-03-22 | 935 | 935 | 901 | 901 | 655,000 | 901 |
| 1994-03-18 | 928 | 938 | 925 | 928 | 865,000 | 928 |
| 1994-03-17 | 920 | 928 | 916 | 924 | 735,000 | 924 |
| 1994-03-16 | 910 | 920 | 910 | 918 | 945,000 | 918 |
| 1994-03-15 | 908 | 917 | 906 | 907 | 577,000 | 907 |
| 1994-03-14 | 896 | 911 | 896 | 905 | 465,000 | 905 |
| 1994-03-11 | 911 | 911 | 893 | 893 | 1,336,000 | 893 |
| 1994-03-10 | 895 | 901 | 891 | 891 | 379,000 | 891 |
| 1994-03-09 | 895 | 900 | 890 | 900 | 366,000 | 900 |
| 1994-03-08 | 895 | 899 | 893 | 895 | 350,000 | 895 |
| 1994-03-07 | 912 | 920 | 895 | 895 | 432,000 | 895 |
| 1994-03-04 | 900 | 915 | 900 | 913 | 482,000 | 913 |
| 1994-03-03 | 910 | 912 | 902 | 909 | 539,000 | 909 |
| 1994-03-02 | 919 | 926 | 915 | 915 | 568,000 | 915 |
| 1994-03-01 | 926 | 929 | 925 | 928 | 385,000 | 928 |
| 1994-02-28 | 924 | 930 | 916 | 920 | 724,000 | 920 |
| 1994-02-25 | 895 | 929 | 895 | 914 | 1,332,000 | 914 |
| 1994-02-24 | 898 | 906 | 893 | 905 | 717,000 | 905 |
| 1994-02-23 | 903 | 903 | 878 | 878 | 462,000 | 878 |
| 1994-02-22 | 895 | 907 | 894 | 896 | 714,000 | 896 |
| 1994-02-21 | 869 | 894 | 867 | 894 | 237,000 | 894 |
| 1994-02-18 | 880 | 884 | 865 | 868 | 285,000 | 868 |
| 1994-02-17 | 879 | 879 | 866 | 872 | 295,000 | 872 |
| 1994-02-16 | 882 | 885 | 870 | 870 | 1,244,000 | 870 |
| 1994-02-15 | 870 | 873 | 861 | 862 | 683,000 | 862 |
| 1994-02-14 | 885 | 893 | 880 | 887 | 390,000 | 887 |
| 1994-02-10 | 906 | 906 | 883 | 905 | 398,000 | 905 |
| 1994-02-09 | 907 | 915 | 887 | 899 | 417,000 | 899 |
| 1994-02-08 | 916 | 919 | 904 | 907 | 1,397,000 | 907 |
| 1994-02-07 | 920 | 920 | 905 | 906 | 424,000 | 906 |
| 1994-02-04 | 914 | 920 | 906 | 920 | 313,000 | 920 |
| 1994-02-03 | 922 | 922 | 907 | 908 | 452,000 | 908 |
| 1994-02-02 | 915 | 924 | 907 | 907 | 676,000 | 907 |
| 1994-02-01 | 955 | 960 | 922 | 922 | 1,503,000 | 922 |
| 1994-01-31 | 915 | 949 | 915 | 949 | 2,208,000 | 949 |
| 1994-01-28 | 888 | 904 | 888 | 895 | 614,000 | 895 |
| 1994-01-27 | 915 | 915 | 885 | 886 | 505,000 | 886 |
| 1994-01-26 | 890 | 920 | 880 | 920 | 508,000 | 920 |
| 1994-01-25 | 872 | 880 | 870 | 880 | 324,000 | 880 |
| 1994-01-24 | 878 | 887 | 867 | 870 | 462,000 | 870 |
| 1994-01-21 | 899 | 908 | 895 | 908 | 696,000 | 908 |
| 1994-01-20 | 885 | 905 | 881 | 894 | 515,000 | 894 |
| 1994-01-19 | 862 | 881 | 862 | 871 | 513,000 | 871 |
| 1994-01-18 | 880 | 884 | 861 | 861 | 665,000 | 861 |
| 1994-01-17 | 901 | 905 | 880 | 882 | 277,000 | 882 |
| 1994-01-14 | 898 | 900 | 887 | 891 | 581,000 | 891 |
| 1994-01-13 | 905 | 905 | 892 | 898 | 796,000 | 898 |
| 1994-01-12 | 887 | 905 | 887 | 899 | 376,000 | 899 |
| 1994-01-11 | 897 | 910 | 896 | 910 | 1,324,000 | 910 |
| 1994-01-10 | 880 | 887 | 870 | 887 | 1,485,000 | 887 |
| 1994-01-07 | 855 | 864 | 855 | 864 | 534,000 | 864 |
| 1994-01-06 | 857 | 861 | 852 | 861 | 1,231,000 | 861 |
| 1994-01-05 | 825 | 849 | 822 | 847 | 873,000 | 847 |
| 1994-01-04 | 810 | 820 | 804 | 819 | 260,000 | 819 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1984-03-28]1株→1.1株