7762 シチズン時計(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 878 | 880 | 868 | 875 | 239,000 | 875 |
| 1997-12-29 | 870 | 875 | 844 | 875 | 442,000 | 875 |
| 1997-12-26 | 878 | 888 | 870 | 878 | 615,000 | 878 |
| 1997-12-25 | 839 | 900 | 839 | 861 | 720,000 | 861 |
| 1997-12-24 | 820 | 830 | 815 | 830 | 449,000 | 830 |
| 1997-12-22 | 820 | 833 | 815 | 820 | 330,000 | 820 |
| 1997-12-19 | 851 | 851 | 813 | 820 | 647,000 | 820 |
| 1997-12-18 | 897 | 908 | 867 | 867 | 825,000 | 867 |
| 1997-12-17 | 865 | 902 | 856 | 897 | 655,000 | 897 |
| 1997-12-16 | 865 | 879 | 847 | 855 | 424,000 | 855 |
| 1997-12-15 | 820 | 848 | 814 | 845 | 243,000 | 845 |
| 1997-12-12 | 833 | 834 | 814 | 817 | 1,403,000 | 817 |
| 1997-12-11 | 830 | 840 | 815 | 815 | 191,000 | 815 |
| 1997-12-10 | 831 | 831 | 813 | 813 | 101,000 | 813 |
| 1997-12-09 | 810 | 850 | 803 | 848 | 633,000 | 848 |
| 1997-12-08 | 810 | 820 | 784 | 790 | 433,000 | 790 |
| 1997-12-05 | 822 | 830 | 814 | 820 | 625,000 | 820 |
| 1997-12-04 | 850 | 853 | 816 | 819 | 141,000 | 819 |
| 1997-12-03 | 852 | 870 | 852 | 853 | 201,000 | 853 |
| 1997-12-02 | 850 | 870 | 849 | 867 | 284,000 | 867 |
| 1997-12-01 | 809 | 849 | 809 | 849 | 542,000 | 849 |
| 1997-11-28 | 831 | 843 | 805 | 805 | 867,000 | 805 |
| 1997-11-27 | 850 | 850 | 840 | 841 | 856,000 | 841 |
| 1997-11-26 | 842 | 845 | 817 | 840 | 1,300,000 | 840 |
| 1997-11-25 | 817 | 829 | 810 | 829 | 968,000 | 829 |
| 1997-11-21 | 810 | 847 | 805 | 847 | 806,000 | 847 |
| 1997-11-20 | 741 | 805 | 741 | 792 | 934,000 | 792 |
| 1997-11-19 | 740 | 767 | 729 | 731 | 457,000 | 731 |
| 1997-11-18 | 718 | 800 | 716 | 744 | 1,121,000 | 744 |
| 1997-11-17 | 711 | 725 | 702 | 715 | 1,081,000 | 715 |
| 1997-11-14 | 686 | 710 | 686 | 691 | 1,096,000 | 691 |
| 1997-11-13 | 710 | 710 | 692 | 705 | 748,000 | 705 |
| 1997-11-12 | 740 | 740 | 715 | 716 | 2,250,000 | 716 |
| 1997-11-11 | 718 | 737 | 709 | 721 | 947,000 | 721 |
| 1997-11-10 | 731 | 740 | 713 | 716 | 817,000 | 716 |
| 1997-11-07 | 783 | 790 | 750 | 750 | 950,000 | 750 |
| 1997-11-06 | 772 | 788 | 771 | 785 | 1,282,000 | 785 |
| 1997-11-05 | 761 | 776 | 752 | 762 | 356,000 | 762 |
| 1997-11-04 | 758 | 780 | 758 | 766 | 359,000 | 766 |
| 1997-10-31 | 755 | 785 | 755 | 768 | 571,000 | 768 |
| 1997-10-30 | 768 | 780 | 762 | 764 | 511,000 | 764 |
| 1997-10-29 | 780 | 828 | 780 | 828 | 594,000 | 828 |
| 1997-10-28 | 776 | 781 | 749 | 770 | 496,000 | 770 |
| 1997-10-27 | 785 | 802 | 785 | 791 | 756,000 | 791 |
| 1997-10-24 | 830 | 845 | 795 | 795 | 883,000 | 795 |
| 1997-10-23 | 870 | 875 | 841 | 847 | 288,000 | 847 |
| 1997-10-22 | 844 | 881 | 844 | 880 | 148,000 | 880 |
| 1997-10-21 | 855 | 864 | 851 | 851 | 188,000 | 851 |
| 1997-10-20 | 849 | 864 | 847 | 850 | 272,000 | 850 |
| 1997-10-17 | 841 | 854 | 839 | 842 | 385,000 | 842 |
| 1997-10-16 | 840 | 846 | 820 | 840 | 369,000 | 840 |
| 1997-10-15 | 820 | 845 | 820 | 844 | 476,000 | 844 |
| 1997-10-14 | 840 | 840 | 810 | 810 | 704,000 | 810 |
| 1997-10-13 | 820 | 820 | 790 | 800 | 293,000 | 800 |
| 1997-10-09 | 880 | 880 | 840 | 840 | 519,000 | 840 |
| 1997-10-08 | 850 | 879 | 850 | 870 | 445,000 | 870 |
| 1997-10-07 | 848 | 880 | 843 | 858 | 553,000 | 858 |
| 1997-10-06 | 801 | 826 | 800 | 816 | 634,000 | 816 |
| 1997-10-03 | 816 | 816 | 784 | 798 | 542,000 | 798 |
| 1997-10-02 | 857 | 857 | 826 | 826 | 535,000 | 826 |
| 1997-10-01 | 843 | 861 | 843 | 858 | 363,000 | 858 |
| 1997-09-30 | 896 | 896 | 864 | 888 | 437,000 | 888 |
| 1997-09-29 | 924 | 925 | 891 | 906 | 639,000 | 906 |
| 1997-09-26 | 938 | 945 | 928 | 928 | 366,000 | 928 |
| 1997-09-25 | 937 | 948 | 937 | 946 | 351,000 | 946 |
| 1997-09-24 | 950 | 950 | 936 | 947 | 323,000 | 947 |
| 1997-09-22 | 925 | 947 | 919 | 940 | 420,000 | 940 |
| 1997-09-19 | 901 | 930 | 890 | 930 | 524,000 | 930 |
| 1997-09-18 | 910 | 916 | 901 | 909 | 383,000 | 909 |
| 1997-09-17 | 938 | 940 | 900 | 910 | 728,000 | 910 |
| 1997-09-16 | 944 | 944 | 914 | 937 | 350,000 | 937 |
| 1997-09-12 | 950 | 950 | 933 | 935 | 1,548,000 | 935 |
| 1997-09-11 | 957 | 957 | 932 | 941 | 419,000 | 941 |
| 1997-09-10 | 949 | 961 | 945 | 951 | 326,000 | 951 |
| 1997-09-09 | 941 | 950 | 938 | 949 | 214,000 | 949 |
| 1997-09-08 | 946 | 956 | 941 | 941 | 419,000 | 941 |
| 1997-09-05 | 936 | 946 | 935 | 946 | 524,000 | 946 |
| 1997-09-04 | 943 | 943 | 933 | 941 | 627,000 | 941 |
| 1997-09-03 | 950 | 950 | 930 | 943 | 1,370,000 | 943 |
| 1997-09-02 | 935 | 943 | 924 | 943 | 257,000 | 943 |
| 1997-09-01 | 929 | 933 | 912 | 930 | 315,000 | 930 |
| 1997-08-29 | 928 | 934 | 912 | 929 | 428,000 | 929 |
| 1997-08-28 | 943 | 947 | 940 | 944 | 255,000 | 944 |
| 1997-08-27 | 946 | 947 | 940 | 940 | 692,000 | 940 |
| 1997-08-26 | 966 | 970 | 938 | 945 | 408,000 | 945 |
| 1997-08-25 | 970 | 980 | 970 | 976 | 608,000 | 976 |
| 1997-08-22 | 981 | 985 | 960 | 961 | 1,356,000 | 961 |
| 1997-08-21 | 988 | 989 | 971 | 976 | 692,000 | 976 |
| 1997-08-20 | 957 | 987 | 957 | 983 | 979,000 | 983 |
| 1997-08-19 | 958 | 982 | 958 | 974 | 839,000 | 974 |
| 1997-08-18 | 929 | 935 | 925 | 928 | 321,000 | 928 |
| 1997-08-15 | 933 | 945 | 933 | 938 | 977,000 | 938 |
| 1997-08-14 | 930 | 940 | 925 | 932 | 562,000 | 932 |
| 1997-08-13 | 915 | 934 | 913 | 928 | 616,000 | 928 |
| 1997-08-12 | 904 | 920 | 902 | 919 | 546,000 | 919 |
| 1997-08-11 | 950 | 955 | 900 | 900 | 514,000 | 900 |
| 1997-08-08 | 940 | 970 | 940 | 968 | 547,000 | 968 |
| 1997-08-07 | 950 | 959 | 946 | 950 | 480,000 | 950 |
| 1997-08-06 | 950 | 959 | 920 | 959 | 557,000 | 959 |
| 1997-08-05 | 939 | 960 | 932 | 952 | 1,478,000 | 952 |
| 1997-08-04 | 928 | 935 | 907 | 930 | 1,442,000 | 930 |
| 1997-08-01 | 980 | 980 | 945 | 947 | 1,773,000 | 947 |
| 1997-07-31 | 957 | 1,010 | 954 | 1,000 | 1,821,000 | 1,000 |
| 1997-07-30 | 967 | 975 | 948 | 954 | 559,000 | 954 |
| 1997-07-29 | 980 | 989 | 970 | 972 | 1,163,000 | 972 |
| 1997-07-28 | 960 | 985 | 960 | 965 | 1,063,000 | 965 |
| 1997-07-25 | 965 | 970 | 950 | 950 | 1,388,000 | 950 |
| 1997-07-24 | 938 | 960 | 938 | 958 | 816,000 | 958 |
| 1997-07-23 | 930 | 938 | 920 | 938 | 417,000 | 938 |
| 1997-07-22 | 926 | 930 | 922 | 929 | 240,000 | 929 |
| 1997-07-18 | 904 | 947 | 897 | 926 | 1,679,000 | 926 |
| 1997-07-17 | 922 | 929 | 894 | 910 | 1,038,000 | 910 |
| 1997-07-16 | 924 | 941 | 924 | 930 | 703,000 | 930 |
| 1997-07-15 | 922 | 940 | 922 | 925 | 718,000 | 925 |
| 1997-07-14 | 906 | 925 | 900 | 923 | 357,000 | 923 |
| 1997-07-11 | 900 | 909 | 887 | 898 | 769,000 | 898 |
| 1997-07-10 | 915 | 924 | 901 | 910 | 1,289,000 | 910 |
| 1997-07-09 | 946 | 952 | 910 | 924 | 1,453,000 | 924 |
| 1997-07-08 | 910 | 946 | 910 | 942 | 1,715,000 | 942 |
| 1997-07-07 | 907 | 913 | 900 | 913 | 348,000 | 913 |
| 1997-07-04 | 906 | 908 | 900 | 907 | 277,000 | 907 |
| 1997-07-03 | 894 | 905 | 892 | 896 | 184,000 | 896 |
| 1997-07-02 | 897 | 907 | 881 | 892 | 495,000 | 892 |
| 1997-07-01 | 892 | 893 | 883 | 887 | 250,000 | 887 |
| 1997-06-30 | 909 | 910 | 884 | 884 | 475,000 | 884 |
| 1997-06-27 | 896 | 899 | 888 | 889 | 565,000 | 889 |
| 1997-06-26 | 907 | 912 | 899 | 900 | 458,000 | 900 |
| 1997-06-25 | 900 | 915 | 896 | 906 | 672,000 | 906 |
| 1997-06-24 | 913 | 913 | 896 | 897 | 321,000 | 897 |
| 1997-06-23 | 914 | 917 | 913 | 913 | 175,000 | 913 |
| 1997-06-20 | 914 | 916 | 912 | 913 | 324,000 | 913 |
| 1997-06-19 | 910 | 918 | 902 | 913 | 388,000 | 913 |
| 1997-06-18 | 920 | 920 | 905 | 906 | 184,000 | 906 |
| 1997-06-17 | 921 | 922 | 916 | 920 | 221,000 | 920 |
| 1997-06-16 | 930 | 930 | 911 | 911 | 331,000 | 911 |
| 1997-06-13 | 928 | 929 | 908 | 925 | 1,909,000 | 925 |
| 1997-06-12 | 916 | 925 | 909 | 918 | 437,000 | 918 |
| 1997-06-11 | 920 | 928 | 916 | 916 | 691,000 | 916 |
| 1997-06-10 | 887 | 907 | 887 | 906 | 421,000 | 906 |
| 1997-06-09 | 914 | 915 | 896 | 896 | 593,000 | 896 |
| 1997-06-06 | 900 | 915 | 900 | 915 | 371,000 | 915 |
| 1997-06-05 | 889 | 900 | 888 | 898 | 379,000 | 898 |
| 1997-06-04 | 897 | 897 | 887 | 890 | 745,000 | 890 |
| 1997-06-03 | 899 | 900 | 890 | 895 | 665,000 | 895 |
| 1997-06-02 | 893 | 899 | 890 | 899 | 346,000 | 899 |
| 1997-05-30 | 930 | 930 | 883 | 883 | 808,000 | 883 |
| 1997-05-29 | 918 | 920 | 909 | 920 | 277,000 | 920 |
| 1997-05-28 | 885 | 919 | 885 | 918 | 545,000 | 918 |
| 1997-05-27 | 891 | 896 | 878 | 882 | 270,000 | 882 |
| 1997-05-26 | 897 | 900 | 887 | 887 | 399,000 | 887 |
| 1997-05-23 | 904 | 908 | 896 | 897 | 1,047,000 | 897 |
| 1997-05-22 | 896 | 910 | 896 | 902 | 347,000 | 902 |
| 1997-05-21 | 904 | 907 | 896 | 896 | 342,000 | 896 |
| 1997-05-20 | 911 | 918 | 902 | 905 | 552,000 | 905 |
| 1997-05-19 | 918 | 918 | 902 | 909 | 1,233,000 | 909 |
| 1997-05-16 | 903 | 935 | 903 | 922 | 780,000 | 922 |
| 1997-05-15 | 927 | 927 | 905 | 906 | 920,000 | 906 |
| 1997-05-14 | 920 | 945 | 918 | 930 | 1,243,000 | 930 |
| 1997-05-13 | 937 | 943 | 900 | 900 | 1,819,000 | 900 |
| 1997-05-12 | 937 | 944 | 933 | 944 | 886,000 | 944 |
| 1997-05-09 | 990 | 990 | 943 | 957 | 1,826,000 | 957 |
| 1997-05-08 | 967 | 989 | 966 | 983 | 930,000 | 983 |
| 1997-05-07 | 986 | 991 | 977 | 977 | 1,325,000 | 977 |
| 1997-05-06 | 975 | 999 | 960 | 988 | 2,799,000 | 988 |
| 1997-05-02 | 930 | 955 | 922 | 955 | 1,445,000 | 955 |
| 1997-05-01 | 923 | 933 | 922 | 926 | 723,000 | 926 |
| 1997-04-30 | 920 | 928 | 913 | 913 | 793,000 | 913 |
| 1997-04-28 | 908 | 930 | 895 | 900 | 1,387,000 | 900 |
| 1997-04-25 | 870 | 917 | 870 | 908 | 2,476,000 | 908 |
| 1997-04-24 | 851 | 854 | 841 | 841 | 269,000 | 841 |
| 1997-04-23 | 848 | 860 | 846 | 846 | 774,000 | 846 |
| 1997-04-22 | 847 | 852 | 842 | 845 | 523,000 | 845 |
| 1997-04-21 | 853 | 853 | 838 | 847 | 307,000 | 847 |
| 1997-04-18 | 850 | 853 | 838 | 853 | 602,000 | 853 |
| 1997-04-17 | 847 | 856 | 834 | 850 | 910,000 | 850 |
| 1997-04-16 | 868 | 873 | 847 | 856 | 266,000 | 856 |
| 1997-04-15 | 869 | 877 | 861 | 868 | 928,000 | 868 |
| 1997-04-14 | 857 | 862 | 854 | 861 | 512,000 | 861 |
| 1997-04-11 | 834 | 869 | 834 | 862 | 506,000 | 862 |
| 1997-04-10 | 844 | 855 | 834 | 834 | 524,000 | 834 |
| 1997-04-09 | 832 | 837 | 813 | 814 | 344,000 | 814 |
| 1997-04-08 | 830 | 843 | 830 | 832 | 171,000 | 832 |
| 1997-04-07 | 838 | 843 | 820 | 820 | 370,000 | 820 |
| 1997-04-04 | 840 | 841 | 830 | 838 | 630,000 | 838 |
| 1997-04-03 | 840 | 855 | 840 | 849 | 188,000 | 849 |
| 1997-04-02 | 860 | 868 | 830 | 860 | 258,000 | 860 |
| 1997-04-01 | 832 | 860 | 820 | 860 | 406,000 | 860 |
| 1997-03-31 | 872 | 875 | 851 | 851 | 381,000 | 851 |
| 1997-03-28 | 864 | 865 | 850 | 865 | 213,000 | 865 |
| 1997-03-27 | 873 | 873 | 829 | 854 | 580,000 | 854 |
| 1997-03-26 | 868 | 875 | 855 | 864 | 316,000 | 864 |
| 1997-03-25 | 845 | 875 | 839 | 865 | 669,000 | 865 |
| 1997-03-24 | 870 | 870 | 822 | 835 | 1,117,000 | 835 |
| 1997-03-21 | 869 | 869 | 856 | 869 | 326,000 | 869 |
| 1997-03-19 | 856 | 860 | 844 | 860 | 230,000 | 860 |
| 1997-03-18 | 836 | 870 | 835 | 860 | 355,000 | 860 |
| 1997-03-17 | 840 | 850 | 807 | 840 | 199,000 | 840 |
| 1997-03-14 | 796 | 860 | 796 | 840 | 1,392,000 | 840 |
| 1997-03-13 | 845 | 850 | 816 | 816 | 265,000 | 816 |
| 1997-03-12 | 854 | 860 | 850 | 860 | 347,000 | 860 |
| 1997-03-11 | 844 | 855 | 836 | 844 | 290,000 | 844 |
| 1997-03-10 | 824 | 834 | 824 | 834 | 203,000 | 834 |
| 1997-03-07 | 793 | 824 | 791 | 824 | 610,000 | 824 |
| 1997-03-06 | 837 | 845 | 800 | 813 | 514,000 | 813 |
| 1997-03-05 | 863 | 863 | 836 | 849 | 449,000 | 849 |
| 1997-03-04 | 841 | 860 | 841 | 853 | 314,000 | 853 |
| 1997-03-03 | 860 | 860 | 846 | 851 | 215,000 | 851 |
| 1997-02-28 | 873 | 883 | 860 | 860 | 423,000 | 860 |
| 1997-02-27 | 871 | 883 | 871 | 883 | 205,000 | 883 |
| 1997-02-26 | 898 | 900 | 874 | 879 | 331,000 | 879 |
| 1997-02-25 | 878 | 903 | 873 | 898 | 409,000 | 898 |
| 1997-02-24 | 891 | 898 | 882 | 885 | 355,000 | 885 |
| 1997-02-21 | 901 | 901 | 890 | 891 | 302,000 | 891 |
| 1997-02-20 | 899 | 910 | 899 | 903 | 516,000 | 903 |
| 1997-02-19 | 900 | 910 | 891 | 908 | 461,000 | 908 |
| 1997-02-18 | 909 | 910 | 900 | 900 | 528,000 | 900 |
| 1997-02-17 | 890 | 909 | 880 | 909 | 719,000 | 909 |
| 1997-02-14 | 880 | 906 | 876 | 893 | 719,000 | 893 |
| 1997-02-13 | 882 | 890 | 875 | 876 | 498,000 | 876 |
| 1997-02-12 | 877 | 880 | 861 | 874 | 352,000 | 874 |
| 1997-02-10 | 850 | 890 | 849 | 880 | 160,000 | 880 |
| 1997-02-07 | 870 | 870 | 845 | 849 | 469,000 | 849 |
| 1997-02-06 | 860 | 865 | 851 | 864 | 235,000 | 864 |
| 1997-02-05 | 872 | 872 | 840 | 840 | 581,000 | 840 |
| 1997-02-04 | 883 | 910 | 882 | 882 | 329,000 | 882 |
| 1997-02-03 | 891 | 893 | 870 | 880 | 250,000 | 880 |
| 1997-01-31 | 867 | 900 | 865 | 898 | 639,000 | 898 |
| 1997-01-30 | 880 | 890 | 857 | 857 | 600,000 | 857 |
| 1997-01-29 | 874 | 890 | 852 | 890 | 439,000 | 890 |
| 1997-01-28 | 849 | 878 | 846 | 878 | 345,000 | 878 |
| 1997-01-27 | 838 | 858 | 838 | 850 | 325,000 | 850 |
| 1997-01-24 | 839 | 848 | 835 | 839 | 435,000 | 839 |
| 1997-01-23 | 815 | 840 | 815 | 835 | 189,000 | 835 |
| 1997-01-22 | 811 | 828 | 807 | 828 | 329,000 | 828 |
| 1997-01-21 | 829 | 829 | 801 | 802 | 473,000 | 802 |
| 1997-01-20 | 851 | 855 | 788 | 829 | 588,000 | 829 |
| 1997-01-17 | 854 | 865 | 835 | 849 | 528,000 | 849 |
| 1997-01-16 | 821 | 866 | 821 | 866 | 504,000 | 866 |
| 1997-01-14 | 807 | 820 | 783 | 820 | 536,000 | 820 |
| 1997-01-13 | 786 | 815 | 763 | 815 | 922,000 | 815 |
| 1997-01-10 | 816 | 830 | 780 | 780 | 1,004,000 | 780 |
| 1997-01-09 | 853 | 860 | 826 | 826 | 256,000 | 826 |
| 1997-01-08 | 854 | 869 | 850 | 863 | 308,000 | 863 |
| 1997-01-07 | 875 | 890 | 850 | 850 | 690,000 | 850 |
| 1997-01-06 | 850 | 880 | 850 | 878 | 139,000 | 878 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1984-03-28]1株→1.1株
