7762 シチズン時計(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 785 | 790 | 783 | 790 | 119,000 | 790 |
| 1995-12-28 | 794 | 794 | 780 | 780 | 89,000 | 780 |
| 1995-12-27 | 794 | 797 | 782 | 797 | 280,000 | 797 |
| 1995-12-26 | 790 | 794 | 780 | 790 | 202,000 | 790 |
| 1995-12-25 | 770 | 791 | 765 | 787 | 263,000 | 787 |
| 1995-12-22 | 784 | 789 | 761 | 761 | 384,000 | 761 |
| 1995-12-21 | 763 | 779 | 758 | 779 | 171,000 | 779 |
| 1995-12-20 | 765 | 773 | 765 | 773 | 208,000 | 773 |
| 1995-12-19 | 766 | 769 | 755 | 755 | 180,000 | 755 |
| 1995-12-18 | 785 | 792 | 785 | 786 | 275,000 | 786 |
| 1995-12-15 | 785 | 791 | 778 | 785 | 373,000 | 785 |
| 1995-12-14 | 775 | 799 | 770 | 791 | 377,000 | 791 |
| 1995-12-13 | 775 | 775 | 765 | 765 | 135,000 | 765 |
| 1995-12-12 | 775 | 780 | 770 | 770 | 718,000 | 770 |
| 1995-12-11 | 779 | 781 | 762 | 781 | 141,000 | 781 |
| 1995-12-08 | 807 | 807 | 770 | 789 | 2,157,000 | 789 |
| 1995-12-07 | 790 | 810 | 787 | 807 | 927,000 | 807 |
| 1995-12-06 | 778 | 780 | 771 | 780 | 363,000 | 780 |
| 1995-12-05 | 771 | 777 | 768 | 768 | 544,000 | 768 |
| 1995-12-04 | 760 | 770 | 755 | 770 | 335,000 | 770 |
| 1995-12-01 | 745 | 755 | 745 | 753 | 306,000 | 753 |
| 1995-11-30 | 750 | 750 | 743 | 748 | 247,000 | 748 |
| 1995-11-29 | 738 | 741 | 731 | 738 | 188,000 | 738 |
| 1995-11-28 | 732 | 737 | 725 | 734 | 145,000 | 734 |
| 1995-11-27 | 717 | 734 | 717 | 732 | 449,000 | 732 |
| 1995-11-24 | 716 | 716 | 710 | 714 | 209,000 | 714 |
| 1995-11-22 | 743 | 743 | 716 | 716 | 163,000 | 716 |
| 1995-11-21 | 738 | 745 | 732 | 744 | 233,000 | 744 |
| 1995-11-20 | 727 | 750 | 723 | 728 | 210,000 | 728 |
| 1995-11-17 | 740 | 743 | 725 | 725 | 227,000 | 725 |
| 1995-11-16 | 733 | 735 | 725 | 733 | 301,000 | 733 |
| 1995-11-15 | 750 | 750 | 735 | 739 | 163,000 | 739 |
| 1995-11-14 | 747 | 748 | 744 | 745 | 145,000 | 745 |
| 1995-11-13 | 744 | 746 | 740 | 745 | 303,000 | 745 |
| 1995-11-10 | 739 | 745 | 731 | 743 | 432,000 | 743 |
| 1995-11-09 | 710 | 740 | 710 | 733 | 172,000 | 733 |
| 1995-11-08 | 729 | 733 | 710 | 710 | 200,000 | 710 |
| 1995-11-07 | 741 | 742 | 729 | 729 | 85,000 | 729 |
| 1995-11-06 | 742 | 753 | 740 | 748 | 317,000 | 748 |
| 1995-11-02 | 726 | 744 | 726 | 744 | 470,000 | 744 |
| 1995-11-01 | 711 | 714 | 703 | 706 | 206,000 | 706 |
| 1995-10-31 | 711 | 715 | 701 | 701 | 309,000 | 701 |
| 1995-10-30 | 700 | 704 | 695 | 704 | 197,000 | 704 |
| 1995-10-27 | 711 | 711 | 690 | 690 | 379,000 | 690 |
| 1995-10-26 | 708 | 726 | 705 | 720 | 226,000 | 720 |
| 1995-10-25 | 727 | 730 | 708 | 708 | 385,000 | 708 |
| 1995-10-24 | 722 | 735 | 717 | 717 | 296,000 | 717 |
| 1995-10-23 | 720 | 725 | 715 | 722 | 320,000 | 722 |
| 1995-10-20 | 724 | 730 | 720 | 723 | 424,000 | 723 |
| 1995-10-19 | 728 | 728 | 715 | 723 | 347,000 | 723 |
| 1995-10-18 | 735 | 735 | 723 | 723 | 194,000 | 723 |
| 1995-10-17 | 741 | 741 | 723 | 736 | 185,000 | 736 |
| 1995-10-16 | 736 | 752 | 736 | 742 | 594,000 | 742 |
| 1995-10-13 | 756 | 765 | 746 | 746 | 255,000 | 746 |
| 1995-10-12 | 752 | 761 | 752 | 756 | 550,000 | 756 |
| 1995-10-11 | 766 | 766 | 750 | 752 | 289,000 | 752 |
| 1995-10-09 | 764 | 767 | 753 | 756 | 312,000 | 756 |
| 1995-10-06 | 750 | 762 | 736 | 760 | 443,000 | 760 |
| 1995-10-05 | 737 | 747 | 730 | 744 | 190,000 | 744 |
| 1995-10-04 | 723 | 740 | 723 | 730 | 508,000 | 730 |
| 1995-10-03 | 709 | 732 | 706 | 722 | 239,000 | 722 |
| 1995-10-02 | 715 | 721 | 701 | 719 | 359,000 | 719 |
| 1995-09-29 | 716 | 726 | 715 | 715 | 304,000 | 715 |
| 1995-09-28 | 721 | 730 | 715 | 715 | 508,000 | 715 |
| 1995-09-27 | 709 | 719 | 700 | 719 | 634,000 | 719 |
| 1995-09-26 | 707 | 726 | 703 | 726 | 270,000 | 726 |
| 1995-09-25 | 741 | 741 | 701 | 701 | 191,000 | 701 |
| 1995-09-22 | 716 | 730 | 715 | 721 | 353,000 | 721 |
| 1995-09-21 | 732 | 740 | 725 | 736 | 600,000 | 736 |
| 1995-09-20 | 774 | 774 | 750 | 752 | 307,000 | 752 |
| 1995-09-19 | 758 | 771 | 752 | 764 | 231,000 | 764 |
| 1995-09-18 | 790 | 790 | 751 | 753 | 564,000 | 753 |
| 1995-09-14 | 783 | 794 | 778 | 784 | 797,000 | 784 |
| 1995-09-13 | 770 | 770 | 760 | 768 | 457,000 | 768 |
| 1995-09-12 | 770 | 783 | 770 | 770 | 875,000 | 770 |
| 1995-09-11 | 757 | 785 | 756 | 768 | 566,000 | 768 |
| 1995-09-08 | 775 | 775 | 745 | 756 | 3,277,000 | 756 |
| 1995-09-07 | 745 | 747 | 735 | 745 | 486,000 | 745 |
| 1995-09-06 | 763 | 763 | 740 | 740 | 391,000 | 740 |
| 1995-09-05 | 748 | 755 | 740 | 753 | 784,000 | 753 |
| 1995-09-04 | 765 | 765 | 730 | 740 | 310,000 | 740 |
| 1995-09-01 | 749 | 775 | 745 | 770 | 372,000 | 770 |
| 1995-08-31 | 743 | 759 | 736 | 747 | 190,000 | 747 |
| 1995-08-30 | 769 | 769 | 735 | 736 | 233,000 | 736 |
| 1995-08-29 | 755 | 759 | 750 | 759 | 357,000 | 759 |
| 1995-08-28 | 731 | 754 | 722 | 750 | 161,000 | 750 |
| 1995-08-25 | 749 | 755 | 730 | 731 | 316,000 | 731 |
| 1995-08-24 | 737 | 760 | 737 | 759 | 302,000 | 759 |
| 1995-08-23 | 762 | 764 | 755 | 757 | 408,000 | 757 |
| 1995-08-22 | 768 | 774 | 762 | 765 | 548,000 | 765 |
| 1995-08-21 | 770 | 777 | 765 | 768 | 527,000 | 768 |
| 1995-08-18 | 780 | 785 | 765 | 770 | 819,000 | 770 |
| 1995-08-17 | 784 | 809 | 780 | 793 | 2,079,000 | 793 |
| 1995-08-16 | 770 | 790 | 750 | 760 | 1,871,000 | 760 |
| 1995-08-15 | 717 | 740 | 717 | 740 | 801,000 | 740 |
| 1995-08-14 | 728 | 732 | 715 | 717 | 448,000 | 717 |
| 1995-08-11 | 731 | 741 | 722 | 730 | 1,413,000 | 730 |
| 1995-08-10 | 719 | 719 | 699 | 711 | 212,000 | 711 |
| 1995-08-09 | 719 | 734 | 713 | 713 | 421,000 | 713 |
| 1995-08-08 | 708 | 725 | 699 | 719 | 310,000 | 719 |
| 1995-08-07 | 720 | 720 | 695 | 704 | 377,000 | 704 |
| 1995-08-04 | 737 | 740 | 700 | 709 | 1,505,000 | 709 |
| 1995-08-03 | 750 | 761 | 741 | 747 | 2,582,000 | 747 |
| 1995-08-02 | 639 | 678 | 638 | 671 | 510,000 | 671 |
| 1995-08-01 | 645 | 652 | 635 | 635 | 370,000 | 635 |
| 1995-07-31 | 651 | 665 | 650 | 651 | 333,000 | 651 |
| 1995-07-28 | 644 | 653 | 632 | 650 | 235,000 | 650 |
| 1995-07-27 | 624 | 653 | 623 | 644 | 413,000 | 644 |
| 1995-07-26 | 625 | 631 | 618 | 620 | 314,000 | 620 |
| 1995-07-25 | 634 | 637 | 616 | 616 | 383,000 | 616 |
| 1995-07-24 | 647 | 647 | 629 | 634 | 826,000 | 634 |
| 1995-07-21 | 647 | 650 | 640 | 645 | 434,000 | 645 |
| 1995-07-20 | 640 | 650 | 627 | 635 | 942,000 | 635 |
| 1995-07-19 | 659 | 665 | 650 | 654 | 777,000 | 654 |
| 1995-07-18 | 688 | 694 | 675 | 678 | 1,125,000 | 678 |
| 1995-07-17 | 653 | 700 | 652 | 688 | 1,816,000 | 688 |
| 1995-07-14 | 660 | 665 | 648 | 656 | 1,103,000 | 656 |
| 1995-07-13 | 614 | 666 | 613 | 650 | 1,339,000 | 650 |
| 1995-07-12 | 618 | 623 | 603 | 612 | 653,000 | 612 |
| 1995-07-11 | 606 | 612 | 588 | 611 | 765,000 | 611 |
| 1995-07-10 | 610 | 618 | 599 | 609 | 820,000 | 609 |
| 1995-07-07 | 580 | 595 | 571 | 590 | 1,099,000 | 590 |
| 1995-07-06 | 545 | 560 | 532 | 560 | 433,000 | 560 |
| 1995-07-05 | 539 | 546 | 539 | 540 | 251,000 | 540 |
| 1995-07-04 | 522 | 530 | 522 | 529 | 240,000 | 529 |
| 1995-07-03 | 528 | 528 | 522 | 522 | 639,000 | 522 |
| 1995-06-30 | 520 | 527 | 517 | 525 | 186,000 | 525 |
| 1995-06-29 | 521 | 521 | 503 | 517 | 287,000 | 517 |
| 1995-06-28 | 498 | 501 | 493 | 496 | 740,000 | 496 |
| 1995-06-27 | 512 | 513 | 502 | 502 | 422,000 | 502 |
| 1995-06-26 | 530 | 530 | 521 | 523 | 291,000 | 523 |
| 1995-06-23 | 511 | 522 | 508 | 520 | 177,000 | 520 |
| 1995-06-22 | 528 | 528 | 508 | 511 | 246,000 | 511 |
| 1995-06-21 | 517 | 542 | 512 | 530 | 169,000 | 530 |
| 1995-06-20 | 515 | 522 | 508 | 510 | 211,000 | 510 |
| 1995-06-19 | 514 | 515 | 510 | 511 | 120,000 | 511 |
| 1995-06-16 | 525 | 532 | 512 | 512 | 289,000 | 512 |
| 1995-06-15 | 505 | 517 | 495 | 517 | 273,000 | 517 |
| 1995-06-14 | 505 | 510 | 498 | 505 | 437,000 | 505 |
| 1995-06-13 | 517 | 517 | 500 | 500 | 223,000 | 500 |
| 1995-06-12 | 532 | 532 | 515 | 517 | 231,000 | 517 |
| 1995-06-09 | 522 | 530 | 520 | 524 | 1,453,000 | 524 |
| 1995-06-08 | 560 | 564 | 542 | 542 | 360,000 | 542 |
| 1995-06-07 | 557 | 569 | 556 | 565 | 225,000 | 565 |
| 1995-06-06 | 565 | 565 | 552 | 559 | 235,000 | 559 |
| 1995-06-05 | 571 | 573 | 561 | 565 | 129,000 | 565 |
| 1995-06-02 | 576 | 585 | 571 | 571 | 200,000 | 571 |
| 1995-06-01 | 577 | 578 | 565 | 576 | 317,000 | 576 |
| 1995-05-31 | 571 | 573 | 565 | 571 | 422,000 | 571 |
| 1995-05-30 | 573 | 583 | 573 | 573 | 148,000 | 573 |
| 1995-05-29 | 571 | 571 | 565 | 570 | 146,000 | 570 |
| 1995-05-26 | 565 | 575 | 565 | 575 | 393,000 | 575 |
| 1995-05-25 | 585 | 585 | 560 | 565 | 234,000 | 565 |
| 1995-05-24 | 580 | 581 | 575 | 578 | 139,000 | 578 |
| 1995-05-23 | 573 | 580 | 571 | 580 | 191,000 | 580 |
| 1995-05-22 | 577 | 577 | 565 | 571 | 254,000 | 571 |
| 1995-05-19 | 580 | 583 | 577 | 580 | 425,000 | 580 |
| 1995-05-18 | 585 | 585 | 579 | 580 | 377,000 | 580 |
| 1995-05-17 | 590 | 590 | 585 | 586 | 249,000 | 586 |
| 1995-05-16 | 583 | 584 | 579 | 582 | 467,000 | 582 |
| 1995-05-15 | 578 | 585 | 577 | 584 | 387,000 | 584 |
| 1995-05-12 | 580 | 587 | 578 | 578 | 747,000 | 578 |
| 1995-05-11 | 614 | 614 | 575 | 576 | 489,000 | 576 |
| 1995-05-10 | 620 | 624 | 603 | 608 | 344,000 | 608 |
| 1995-05-09 | 625 | 631 | 625 | 629 | 514,000 | 629 |
| 1995-05-08 | 624 | 639 | 622 | 625 | 1,469,000 | 625 |
| 1995-05-02 | 608 | 624 | 607 | 624 | 713,000 | 624 |
| 1995-05-01 | 612 | 612 | 606 | 608 | 180,000 | 608 |
| 1995-04-28 | 604 | 604 | 598 | 603 | 202,000 | 603 |
| 1995-04-27 | 610 | 611 | 603 | 604 | 475,000 | 604 |
| 1995-04-26 | 610 | 610 | 600 | 600 | 358,000 | 600 |
| 1995-04-25 | 606 | 613 | 603 | 604 | 548,000 | 604 |
| 1995-04-24 | 604 | 604 | 593 | 593 | 283,000 | 593 |
| 1995-04-21 | 607 | 609 | 597 | 603 | 634,000 | 603 |
| 1995-04-20 | 605 | 607 | 602 | 605 | 497,000 | 605 |
| 1995-04-19 | 594 | 603 | 593 | 602 | 770,000 | 602 |
| 1995-04-18 | 600 | 600 | 593 | 597 | 490,000 | 597 |
| 1995-04-17 | 572 | 590 | 572 | 590 | 535,000 | 590 |
| 1995-04-14 | 604 | 604 | 561 | 561 | 487,000 | 561 |
| 1995-04-13 | 601 | 604 | 601 | 604 | 384,000 | 604 |
| 1995-04-12 | 600 | 603 | 598 | 601 | 210,000 | 601 |
| 1995-04-11 | 608 | 608 | 600 | 600 | 211,000 | 600 |
| 1995-04-10 | 599 | 602 | 590 | 598 | 537,000 | 598 |
| 1995-04-07 | 590 | 595 | 586 | 590 | 378,000 | 590 |
| 1995-04-06 | 600 | 601 | 596 | 599 | 346,000 | 599 |
| 1995-04-05 | 595 | 604 | 589 | 603 | 364,000 | 603 |
| 1995-04-04 | 562 | 589 | 550 | 589 | 575,000 | 589 |
| 1995-04-03 | 583 | 585 | 550 | 561 | 509,000 | 561 |
| 1995-03-31 | 622 | 630 | 585 | 585 | 689,000 | 585 |
| 1995-03-30 | 595 | 611 | 595 | 611 | 167,000 | 611 |
| 1995-03-29 | 621 | 621 | 592 | 600 | 237,000 | 600 |
| 1995-03-28 | 615 | 627 | 610 | 621 | 240,000 | 621 |
| 1995-03-27 | 591 | 620 | 583 | 610 | 397,000 | 610 |
| 1995-03-24 | 594 | 594 | 565 | 573 | 382,000 | 573 |
| 1995-03-23 | 600 | 606 | 600 | 604 | 278,000 | 604 |
| 1995-03-22 | 597 | 607 | 593 | 600 | 255,000 | 600 |
| 1995-03-20 | 595 | 603 | 591 | 603 | 227,000 | 603 |
| 1995-03-17 | 632 | 635 | 601 | 609 | 591,000 | 609 |
| 1995-03-16 | 645 | 645 | 634 | 634 | 140,000 | 634 |
| 1995-03-15 | 632 | 660 | 632 | 660 | 342,000 | 660 |
| 1995-03-14 | 650 | 650 | 633 | 633 | 374,000 | 633 |
| 1995-03-13 | 632 | 635 | 620 | 630 | 209,000 | 630 |
| 1995-03-10 | 665 | 673 | 621 | 622 | 1,691,000 | 622 |
| 1995-03-09 | 660 | 665 | 657 | 665 | 230,000 | 665 |
| 1995-03-08 | 678 | 678 | 660 | 660 | 398,000 | 660 |
| 1995-03-07 | 680 | 682 | 675 | 680 | 586,000 | 680 |
| 1995-03-06 | 656 | 675 | 653 | 675 | 220,000 | 675 |
| 1995-03-03 | 654 | 662 | 654 | 656 | 179,000 | 656 |
| 1995-03-02 | 655 | 662 | 648 | 652 | 448,000 | 652 |
| 1995-03-01 | 665 | 665 | 634 | 635 | 386,000 | 635 |
| 1995-02-28 | 657 | 670 | 650 | 665 | 422,000 | 665 |
| 1995-02-27 | 661 | 681 | 640 | 656 | 258,000 | 656 |
| 1995-02-24 | 701 | 709 | 686 | 686 | 215,000 | 686 |
| 1995-02-23 | 707 | 710 | 690 | 710 | 294,000 | 710 |
| 1995-02-22 | 710 | 715 | 710 | 715 | 390,000 | 715 |
| 1995-02-21 | 702 | 716 | 702 | 714 | 535,000 | 714 |
| 1995-02-20 | 705 | 714 | 704 | 705 | 267,000 | 705 |
| 1995-02-17 | 682 | 715 | 681 | 715 | 551,000 | 715 |
| 1995-02-16 | 681 | 688 | 681 | 685 | 268,000 | 685 |
| 1995-02-15 | 688 | 688 | 680 | 680 | 609,000 | 680 |
| 1995-02-14 | 693 | 694 | 688 | 694 | 229,000 | 694 |
| 1995-02-13 | 695 | 699 | 694 | 696 | 303,000 | 696 |
| 1995-02-10 | 678 | 691 | 678 | 689 | 514,000 | 689 |
| 1995-02-09 | 675 | 686 | 673 | 678 | 842,000 | 678 |
| 1995-02-08 | 675 | 675 | 668 | 673 | 342,000 | 673 |
| 1995-02-07 | 673 | 675 | 670 | 673 | 118,000 | 673 |
| 1995-02-06 | 675 | 679 | 673 | 673 | 272,000 | 673 |
| 1995-02-03 | 676 | 678 | 673 | 674 | 247,000 | 674 |
| 1995-02-02 | 670 | 680 | 665 | 677 | 285,000 | 677 |
| 1995-02-01 | 659 | 673 | 659 | 670 | 278,000 | 670 |
| 1995-01-31 | 696 | 696 | 670 | 674 | 500,000 | 674 |
| 1995-01-30 | 680 | 709 | 675 | 690 | 617,000 | 690 |
| 1995-01-27 | 680 | 680 | 674 | 680 | 225,000 | 680 |
| 1995-01-26 | 685 | 691 | 670 | 670 | 362,000 | 670 |
| 1995-01-25 | 680 | 700 | 680 | 690 | 303,000 | 690 |
| 1995-01-24 | 687 | 695 | 681 | 687 | 369,000 | 687 |
| 1995-01-23 | 743 | 743 | 670 | 678 | 383,000 | 678 |
| 1995-01-20 | 740 | 754 | 740 | 745 | 212,000 | 745 |
| 1995-01-19 | 751 | 751 | 741 | 748 | 156,000 | 748 |
| 1995-01-18 | 758 | 758 | 741 | 741 | 219,000 | 741 |
| 1995-01-17 | 746 | 752 | 741 | 748 | 103,000 | 748 |
| 1995-01-13 | 770 | 770 | 745 | 749 | 606,000 | 749 |
| 1995-01-12 | 767 | 775 | 767 | 771 | 69,000 | 771 |
| 1995-01-11 | 762 | 780 | 762 | 777 | 111,000 | 777 |
| 1995-01-10 | 768 | 774 | 762 | 762 | 145,000 | 762 |
| 1995-01-09 | 775 | 775 | 770 | 770 | 112,000 | 770 |
| 1995-01-06 | 777 | 778 | 769 | 777 | 165,000 | 777 |
| 1995-01-05 | 785 | 791 | 779 | 785 | 284,000 | 785 |
| 1995-01-04 | 779 | 783 | 771 | 783 | 22,000 | 783 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1984-03-28]1株→1.1株