7762 シチズン時計(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 835 | 835 | 800 | 830 | 154,000 | 830 |
| 1996-12-27 | 829 | 830 | 817 | 825 | 350,000 | 825 |
| 1996-12-26 | 825 | 830 | 805 | 830 | 302,000 | 830 |
| 1996-12-25 | 817 | 845 | 817 | 845 | 177,000 | 845 |
| 1996-12-24 | 850 | 850 | 809 | 815 | 696,000 | 815 |
| 1996-12-20 | 865 | 868 | 852 | 852 | 395,000 | 852 |
| 1996-12-19 | 865 | 877 | 860 | 860 | 225,000 | 860 |
| 1996-12-18 | 885 | 885 | 868 | 868 | 175,000 | 868 |
| 1996-12-17 | 875 | 888 | 872 | 886 | 196,000 | 886 |
| 1996-12-16 | 875 | 876 | 865 | 876 | 104,000 | 876 |
| 1996-12-13 | 878 | 878 | 860 | 875 | 1,831,000 | 875 |
| 1996-12-12 | 855 | 880 | 855 | 880 | 199,000 | 880 |
| 1996-12-11 | 860 | 867 | 850 | 860 | 305,000 | 860 |
| 1996-12-10 | 881 | 884 | 876 | 880 | 149,000 | 880 |
| 1996-12-09 | 886 | 886 | 865 | 871 | 220,000 | 871 |
| 1996-12-06 | 895 | 895 | 859 | 866 | 702,000 | 866 |
| 1996-12-05 | 886 | 895 | 885 | 895 | 791,000 | 895 |
| 1996-12-04 | 884 | 888 | 879 | 886 | 628,000 | 886 |
| 1996-12-03 | 877 | 887 | 873 | 884 | 245,000 | 884 |
| 1996-12-02 | 895 | 898 | 875 | 878 | 205,000 | 878 |
| 1996-11-29 | 895 | 897 | 888 | 888 | 145,000 | 888 |
| 1996-11-28 | 896 | 896 | 888 | 889 | 231,000 | 889 |
| 1996-11-27 | 901 | 901 | 885 | 897 | 766,000 | 897 |
| 1996-11-26 | 899 | 900 | 891 | 899 | 295,000 | 899 |
| 1996-11-25 | 902 | 902 | 893 | 893 | 110,000 | 893 |
| 1996-11-22 | 900 | 904 | 888 | 902 | 119,000 | 902 |
| 1996-11-21 | 904 | 908 | 900 | 903 | 434,000 | 903 |
| 1996-11-20 | 904 | 905 | 894 | 904 | 314,000 | 904 |
| 1996-11-19 | 895 | 904 | 892 | 904 | 309,000 | 904 |
| 1996-11-18 | 896 | 896 | 888 | 893 | 100,000 | 893 |
| 1996-11-15 | 900 | 904 | 896 | 896 | 335,000 | 896 |
| 1996-11-14 | 900 | 900 | 892 | 892 | 220,000 | 892 |
| 1996-11-13 | 901 | 903 | 894 | 898 | 384,000 | 898 |
| 1996-11-12 | 897 | 900 | 897 | 900 | 405,000 | 900 |
| 1996-11-11 | 897 | 899 | 887 | 897 | 344,000 | 897 |
| 1996-11-08 | 885 | 898 | 880 | 898 | 546,000 | 898 |
| 1996-11-07 | 900 | 900 | 876 | 887 | 366,000 | 887 |
| 1996-11-06 | 880 | 893 | 875 | 893 | 334,000 | 893 |
| 1996-11-05 | 877 | 877 | 865 | 875 | 314,000 | 875 |
| 1996-11-01 | 867 | 884 | 864 | 884 | 401,000 | 884 |
| 1996-10-31 | 878 | 879 | 860 | 865 | 410,000 | 865 |
| 1996-10-30 | 881 | 882 | 860 | 880 | 148,000 | 880 |
| 1996-10-29 | 880 | 885 | 877 | 880 | 259,000 | 880 |
| 1996-10-28 | 871 | 883 | 871 | 881 | 315,000 | 881 |
| 1996-10-25 | 878 | 880 | 864 | 880 | 240,000 | 880 |
| 1996-10-24 | 878 | 880 | 871 | 879 | 98,000 | 879 |
| 1996-10-23 | 885 | 885 | 861 | 880 | 638,000 | 880 |
| 1996-10-22 | 888 | 888 | 869 | 885 | 697,000 | 885 |
| 1996-10-21 | 899 | 904 | 892 | 894 | 1,367,000 | 894 |
| 1996-10-18 | 898 | 899 | 896 | 898 | 1,179,000 | 898 |
| 1996-10-17 | 897 | 898 | 896 | 898 | 1,306,000 | 898 |
| 1996-10-16 | 897 | 897 | 896 | 897 | 1,155,000 | 897 |
| 1996-10-15 | 895 | 897 | 894 | 897 | 728,000 | 897 |
| 1996-10-14 | 894 | 895 | 894 | 895 | 155,000 | 895 |
| 1996-10-11 | 896 | 896 | 893 | 895 | 431,000 | 895 |
| 1996-10-09 | 895 | 896 | 893 | 896 | 324,000 | 896 |
| 1996-10-08 | 893 | 898 | 892 | 898 | 536,000 | 898 |
| 1996-10-07 | 898 | 899 | 893 | 897 | 343,000 | 897 |
| 1996-10-04 | 895 | 899 | 894 | 898 | 325,000 | 898 |
| 1996-10-03 | 899 | 904 | 893 | 899 | 1,302,000 | 899 |
| 1996-10-02 | 894 | 897 | 892 | 897 | 387,000 | 897 |
| 1996-10-01 | 888 | 895 | 888 | 892 | 232,000 | 892 |
| 1996-09-30 | 897 | 898 | 890 | 898 | 183,000 | 898 |
| 1996-09-27 | 896 | 897 | 893 | 897 | 281,000 | 897 |
| 1996-09-26 | 895 | 897 | 891 | 897 | 445,000 | 897 |
| 1996-09-25 | 894 | 894 | 888 | 894 | 173,000 | 894 |
| 1996-09-24 | 891 | 897 | 890 | 894 | 351,000 | 894 |
| 1996-09-20 | 898 | 898 | 891 | 891 | 459,000 | 891 |
| 1996-09-19 | 890 | 895 | 886 | 895 | 359,000 | 895 |
| 1996-09-18 | 900 | 900 | 890 | 893 | 719,000 | 893 |
| 1996-09-17 | 885 | 893 | 885 | 893 | 910,000 | 893 |
| 1996-09-13 | 866 | 879 | 865 | 879 | 1,689,000 | 879 |
| 1996-09-12 | 870 | 870 | 865 | 866 | 230,000 | 866 |
| 1996-09-11 | 865 | 870 | 864 | 870 | 287,000 | 870 |
| 1996-09-10 | 870 | 870 | 864 | 868 | 375,000 | 868 |
| 1996-09-09 | 868 | 873 | 863 | 864 | 844,000 | 864 |
| 1996-09-06 | 866 | 869 | 861 | 861 | 345,000 | 861 |
| 1996-09-05 | 864 | 873 | 864 | 872 | 196,000 | 872 |
| 1996-09-04 | 864 | 869 | 861 | 865 | 213,000 | 865 |
| 1996-09-03 | 865 | 873 | 863 | 871 | 292,000 | 871 |
| 1996-09-02 | 870 | 871 | 864 | 865 | 171,000 | 865 |
| 1996-08-30 | 870 | 874 | 862 | 873 | 826,000 | 873 |
| 1996-08-29 | 871 | 877 | 870 | 873 | 317,000 | 873 |
| 1996-08-28 | 872 | 875 | 869 | 869 | 111,000 | 869 |
| 1996-08-27 | 869 | 878 | 869 | 875 | 325,000 | 875 |
| 1996-08-26 | 878 | 878 | 868 | 868 | 136,000 | 868 |
| 1996-08-23 | 879 | 880 | 875 | 878 | 193,000 | 878 |
| 1996-08-22 | 873 | 879 | 868 | 879 | 309,000 | 879 |
| 1996-08-21 | 869 | 876 | 863 | 868 | 481,000 | 868 |
| 1996-08-20 | 873 | 874 | 861 | 863 | 438,000 | 863 |
| 1996-08-19 | 873 | 875 | 873 | 873 | 275,000 | 873 |
| 1996-08-16 | 874 | 876 | 872 | 875 | 144,000 | 875 |
| 1996-08-15 | 878 | 880 | 876 | 877 | 176,000 | 877 |
| 1996-08-14 | 875 | 878 | 875 | 878 | 205,000 | 878 |
| 1996-08-13 | 868 | 878 | 867 | 877 | 241,000 | 877 |
| 1996-08-12 | 867 | 870 | 860 | 867 | 277,000 | 867 |
| 1996-08-09 | 883 | 883 | 867 | 867 | 691,000 | 867 |
| 1996-08-08 | 871 | 883 | 871 | 883 | 175,000 | 883 |
| 1996-08-07 | 875 | 880 | 866 | 866 | 180,000 | 866 |
| 1996-08-06 | 888 | 888 | 875 | 885 | 165,000 | 885 |
| 1996-08-05 | 888 | 896 | 887 | 895 | 352,000 | 895 |
| 1996-08-02 | 885 | 887 | 880 | 887 | 163,000 | 887 |
| 1996-08-01 | 875 | 890 | 875 | 878 | 463,000 | 878 |
| 1996-07-31 | 883 | 883 | 860 | 870 | 339,000 | 870 |
| 1996-07-30 | 861 | 884 | 861 | 883 | 166,000 | 883 |
| 1996-07-29 | 889 | 889 | 876 | 876 | 296,000 | 876 |
| 1996-07-26 | 869 | 879 | 862 | 879 | 274,000 | 879 |
| 1996-07-25 | 861 | 870 | 853 | 862 | 512,000 | 862 |
| 1996-07-24 | 869 | 869 | 851 | 852 | 441,000 | 852 |
| 1996-07-23 | 866 | 880 | 864 | 879 | 254,000 | 879 |
| 1996-07-22 | 882 | 882 | 863 | 863 | 196,000 | 863 |
| 1996-07-19 | 886 | 892 | 877 | 877 | 183,000 | 877 |
| 1996-07-18 | 882 | 885 | 879 | 885 | 221,000 | 885 |
| 1996-07-17 | 870 | 875 | 862 | 873 | 309,000 | 873 |
| 1996-07-16 | 866 | 873 | 860 | 860 | 295,000 | 860 |
| 1996-07-15 | 880 | 883 | 870 | 883 | 351,000 | 883 |
| 1996-07-12 | 874 | 883 | 871 | 883 | 481,000 | 883 |
| 1996-07-11 | 884 | 884 | 877 | 883 | 233,000 | 883 |
| 1996-07-10 | 892 | 892 | 880 | 884 | 309,000 | 884 |
| 1996-07-09 | 889 | 892 | 886 | 892 | 306,000 | 892 |
| 1996-07-08 | 898 | 901 | 888 | 890 | 300,000 | 890 |
| 1996-07-05 | 895 | 906 | 895 | 901 | 569,000 | 901 |
| 1996-07-04 | 905 | 910 | 902 | 904 | 217,000 | 904 |
| 1996-07-03 | 907 | 913 | 903 | 911 | 1,258,000 | 911 |
| 1996-07-02 | 905 | 909 | 901 | 907 | 177,000 | 907 |
| 1996-07-01 | 912 | 912 | 905 | 905 | 169,000 | 905 |
| 1996-06-28 | 913 | 913 | 908 | 913 | 334,000 | 913 |
| 1996-06-27 | 911 | 915 | 902 | 903 | 668,000 | 903 |
| 1996-06-26 | 910 | 911 | 902 | 910 | 380,000 | 910 |
| 1996-06-25 | 911 | 920 | 906 | 911 | 569,000 | 911 |
| 1996-06-24 | 926 | 928 | 921 | 921 | 434,000 | 921 |
| 1996-06-21 | 926 | 928 | 923 | 927 | 412,000 | 927 |
| 1996-06-20 | 915 | 922 | 910 | 922 | 278,000 | 922 |
| 1996-06-19 | 925 | 925 | 919 | 923 | 582,000 | 923 |
| 1996-06-18 | 924 | 925 | 919 | 925 | 475,000 | 925 |
| 1996-06-17 | 921 | 925 | 920 | 921 | 433,000 | 921 |
| 1996-06-14 | 929 | 930 | 919 | 924 | 2,300,000 | 924 |
| 1996-06-13 | 915 | 919 | 912 | 919 | 366,000 | 919 |
| 1996-06-12 | 914 | 919 | 908 | 919 | 730,000 | 919 |
| 1996-06-11 | 897 | 914 | 895 | 909 | 687,000 | 909 |
| 1996-06-10 | 893 | 899 | 892 | 899 | 308,000 | 899 |
| 1996-06-07 | 892 | 895 | 892 | 894 | 335,000 | 894 |
| 1996-06-06 | 891 | 892 | 888 | 889 | 267,000 | 889 |
| 1996-06-05 | 882 | 891 | 882 | 891 | 244,000 | 891 |
| 1996-06-04 | 876 | 881 | 871 | 881 | 389,000 | 881 |
| 1996-06-03 | 887 | 887 | 866 | 866 | 397,000 | 866 |
| 1996-05-31 | 882 | 891 | 879 | 879 | 262,000 | 879 |
| 1996-05-30 | 892 | 893 | 882 | 882 | 333,000 | 882 |
| 1996-05-29 | 888 | 893 | 888 | 892 | 274,000 | 892 |
| 1996-05-28 | 870 | 879 | 870 | 878 | 368,000 | 878 |
| 1996-05-27 | 871 | 873 | 856 | 868 | 490,000 | 868 |
| 1996-05-24 | 875 | 878 | 865 | 869 | 663,000 | 869 |
| 1996-05-23 | 896 | 900 | 876 | 878 | 188,000 | 878 |
| 1996-05-22 | 910 | 910 | 895 | 904 | 226,000 | 904 |
| 1996-05-21 | 887 | 904 | 887 | 904 | 230,000 | 904 |
| 1996-05-20 | 905 | 914 | 886 | 886 | 396,000 | 886 |
| 1996-05-17 | 895 | 899 | 892 | 895 | 930,000 | 895 |
| 1996-05-16 | 898 | 907 | 885 | 895 | 579,000 | 895 |
| 1996-05-15 | 862 | 898 | 862 | 898 | 603,000 | 898 |
| 1996-05-14 | 850 | 854 | 845 | 852 | 212,000 | 852 |
| 1996-05-13 | 860 | 868 | 842 | 842 | 323,000 | 842 |
| 1996-05-10 | 857 | 861 | 856 | 859 | 1,333,000 | 859 |
| 1996-05-09 | 877 | 878 | 857 | 860 | 640,000 | 860 |
| 1996-05-08 | 878 | 879 | 873 | 876 | 393,000 | 876 |
| 1996-05-07 | 893 | 893 | 877 | 879 | 636,000 | 879 |
| 1996-05-02 | 901 | 902 | 891 | 894 | 567,000 | 894 |
| 1996-05-01 | 911 | 918 | 901 | 901 | 219,000 | 901 |
| 1996-04-30 | 916 | 925 | 910 | 915 | 312,000 | 915 |
| 1996-04-26 | 922 | 936 | 919 | 925 | 618,000 | 925 |
| 1996-04-25 | 925 | 927 | 910 | 912 | 705,000 | 912 |
| 1996-04-24 | 899 | 918 | 899 | 916 | 579,000 | 916 |
| 1996-04-23 | 895 | 900 | 892 | 892 | 687,000 | 892 |
| 1996-04-22 | 893 | 893 | 881 | 892 | 274,000 | 892 |
| 1996-04-19 | 889 | 889 | 871 | 884 | 558,000 | 884 |
| 1996-04-18 | 887 | 890 | 885 | 890 | 344,000 | 890 |
| 1996-04-17 | 886 | 894 | 884 | 892 | 462,000 | 892 |
| 1996-04-16 | 884 | 893 | 883 | 886 | 651,000 | 886 |
| 1996-04-15 | 875 | 884 | 873 | 884 | 349,000 | 884 |
| 1996-04-12 | 871 | 875 | 867 | 869 | 387,000 | 869 |
| 1996-04-11 | 875 | 875 | 868 | 870 | 396,000 | 870 |
| 1996-04-10 | 871 | 882 | 871 | 878 | 508,000 | 878 |
| 1996-04-09 | 867 | 877 | 861 | 870 | 260,000 | 870 |
| 1996-04-08 | 869 | 869 | 849 | 850 | 110,000 | 850 |
| 1996-04-05 | 863 | 872 | 854 | 872 | 261,000 | 872 |
| 1996-04-04 | 855 | 855 | 841 | 843 | 387,000 | 843 |
| 1996-04-03 | 871 | 871 | 841 | 855 | 450,000 | 855 |
| 1996-04-02 | 872 | 873 | 862 | 872 | 312,000 | 872 |
| 1996-04-01 | 868 | 882 | 868 | 870 | 714,000 | 870 |
| 1996-03-29 | 882 | 882 | 873 | 877 | 372,000 | 877 |
| 1996-03-28 | 870 | 887 | 870 | 882 | 380,000 | 882 |
| 1996-03-27 | 872 | 873 | 851 | 871 | 457,000 | 871 |
| 1996-03-26 | 884 | 888 | 872 | 874 | 438,000 | 874 |
| 1996-03-25 | 889 | 889 | 880 | 881 | 511,000 | 881 |
| 1996-03-22 | 870 | 883 | 865 | 883 | 804,000 | 883 |
| 1996-03-21 | 841 | 860 | 838 | 860 | 361,000 | 860 |
| 1996-03-19 | 830 | 845 | 830 | 838 | 522,000 | 838 |
| 1996-03-18 | 815 | 830 | 811 | 825 | 591,000 | 825 |
| 1996-03-15 | 791 | 817 | 791 | 810 | 399,000 | 810 |
| 1996-03-14 | 782 | 786 | 781 | 781 | 464,000 | 781 |
| 1996-03-13 | 807 | 809 | 780 | 782 | 296,000 | 782 |
| 1996-03-12 | 825 | 825 | 800 | 805 | 232,000 | 805 |
| 1996-03-11 | 836 | 836 | 820 | 830 | 310,000 | 830 |
| 1996-03-08 | 816 | 844 | 816 | 836 | 3,609,000 | 836 |
| 1996-03-07 | 831 | 831 | 821 | 824 | 202,000 | 824 |
| 1996-03-06 | 840 | 840 | 821 | 831 | 267,000 | 831 |
| 1996-03-05 | 839 | 843 | 839 | 842 | 393,000 | 842 |
| 1996-03-04 | 847 | 848 | 842 | 843 | 248,000 | 843 |
| 1996-03-01 | 823 | 850 | 823 | 847 | 343,000 | 847 |
| 1996-02-29 | 823 | 825 | 821 | 823 | 269,000 | 823 |
| 1996-02-28 | 822 | 825 | 810 | 818 | 346,000 | 818 |
| 1996-02-27 | 825 | 827 | 806 | 812 | 351,000 | 812 |
| 1996-02-26 | 830 | 830 | 823 | 828 | 345,000 | 828 |
| 1996-02-23 | 844 | 849 | 821 | 821 | 422,000 | 821 |
| 1996-02-22 | 850 | 855 | 841 | 844 | 220,000 | 844 |
| 1996-02-21 | 858 | 858 | 850 | 850 | 345,000 | 850 |
| 1996-02-20 | 859 | 864 | 852 | 861 | 270,000 | 861 |
| 1996-02-19 | 855 | 862 | 850 | 859 | 147,000 | 859 |
| 1996-02-16 | 860 | 860 | 853 | 858 | 507,000 | 858 |
| 1996-02-15 | 855 | 863 | 846 | 855 | 442,000 | 855 |
| 1996-02-14 | 851 | 860 | 847 | 860 | 526,000 | 860 |
| 1996-02-13 | 860 | 860 | 850 | 851 | 235,000 | 851 |
| 1996-02-09 | 870 | 870 | 840 | 842 | 654,000 | 842 |
| 1996-02-08 | 852 | 870 | 850 | 860 | 921,000 | 860 |
| 1996-02-07 | 864 | 864 | 845 | 852 | 455,000 | 852 |
| 1996-02-06 | 847 | 855 | 845 | 854 | 323,000 | 854 |
| 1996-02-05 | 844 | 846 | 824 | 827 | 299,000 | 827 |
| 1996-02-02 | 865 | 874 | 845 | 846 | 418,000 | 846 |
| 1996-02-01 | 877 | 880 | 865 | 875 | 220,000 | 875 |
| 1996-01-31 | 881 | 891 | 875 | 880 | 466,000 | 880 |
| 1996-01-30 | 858 | 874 | 858 | 874 | 389,000 | 874 |
| 1996-01-29 | 862 | 865 | 852 | 858 | 221,000 | 858 |
| 1996-01-26 | 855 | 868 | 850 | 865 | 295,000 | 865 |
| 1996-01-25 | 855 | 860 | 854 | 860 | 650,000 | 860 |
| 1996-01-24 | 845 | 848 | 834 | 840 | 258,000 | 840 |
| 1996-01-23 | 841 | 851 | 830 | 830 | 189,000 | 830 |
| 1996-01-22 | 858 | 858 | 842 | 846 | 186,000 | 846 |
| 1996-01-19 | 840 | 858 | 839 | 858 | 745,000 | 858 |
| 1996-01-18 | 845 | 855 | 830 | 830 | 640,000 | 830 |
| 1996-01-17 | 845 | 860 | 840 | 859 | 943,000 | 859 |
| 1996-01-16 | 811 | 840 | 810 | 840 | 263,000 | 840 |
| 1996-01-12 | 820 | 830 | 815 | 826 | 640,000 | 826 |
| 1996-01-11 | 792 | 815 | 792 | 805 | 169,000 | 805 |
| 1996-01-10 | 803 | 805 | 792 | 800 | 271,000 | 800 |
| 1996-01-09 | 813 | 815 | 796 | 804 | 321,000 | 804 |
| 1996-01-08 | 821 | 829 | 808 | 815 | 349,000 | 815 |
| 1996-01-05 | 830 | 838 | 822 | 831 | 957,000 | 831 |
| 1996-01-04 | 801 | 835 | 800 | 835 | 483,000 | 835 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1984-03-28]1株→1.1株