7762 シチズン時計(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 673 | 680 | 673 | 680 | 111,000 | 680 |
| 1998-12-29 | 663 | 677 | 663 | 673 | 352,000 | 673 |
| 1998-12-28 | 653 | 671 | 653 | 661 | 398,000 | 661 |
| 1998-12-25 | 650 | 669 | 646 | 646 | 360,000 | 646 |
| 1998-12-24 | 642 | 650 | 640 | 645 | 263,000 | 645 |
| 1998-12-22 | 685 | 685 | 641 | 641 | 681,000 | 641 |
| 1998-12-21 | 679 | 688 | 679 | 685 | 574,000 | 685 |
| 1998-12-18 | 675 | 683 | 668 | 675 | 378,000 | 675 |
| 1998-12-17 | 665 | 681 | 665 | 675 | 431,000 | 675 |
| 1998-12-16 | 659 | 695 | 659 | 674 | 763,000 | 674 |
| 1998-12-15 | 660 | 660 | 648 | 652 | 705,000 | 652 |
| 1998-12-14 | 672 | 673 | 656 | 660 | 779,000 | 660 |
| 1998-12-11 | 681 | 696 | 681 | 682 | 1,917,000 | 682 |
| 1998-12-10 | 711 | 715 | 701 | 701 | 491,000 | 701 |
| 1998-12-09 | 714 | 719 | 705 | 710 | 460,000 | 710 |
| 1998-12-08 | 704 | 720 | 703 | 709 | 822,000 | 709 |
| 1998-12-07 | 715 | 725 | 701 | 712 | 667,000 | 712 |
| 1998-12-04 | 722 | 739 | 722 | 735 | 321,000 | 735 |
| 1998-12-03 | 730 | 734 | 705 | 712 | 816,000 | 712 |
| 1998-12-02 | 766 | 767 | 735 | 744 | 480,000 | 744 |
| 1998-12-01 | 775 | 780 | 756 | 758 | 1,012,000 | 758 |
| 1998-11-30 | 792 | 800 | 785 | 785 | 937,000 | 785 |
| 1998-11-27 | 778 | 808 | 775 | 790 | 1,192,000 | 790 |
| 1998-11-26 | 760 | 808 | 755 | 808 | 2,459,000 | 808 |
| 1998-11-25 | 740 | 755 | 731 | 750 | 1,407,000 | 750 |
| 1998-11-24 | 700 | 729 | 700 | 720 | 1,099,000 | 720 |
| 1998-11-20 | 650 | 680 | 650 | 680 | 793,000 | 680 |
| 1998-11-19 | 674 | 674 | 637 | 641 | 1,508,000 | 641 |
| 1998-11-18 | 672 | 681 | 668 | 672 | 774,000 | 672 |
| 1998-11-17 | 674 | 674 | 666 | 672 | 438,000 | 672 |
| 1998-11-16 | 685 | 685 | 665 | 673 | 612,000 | 673 |
| 1998-11-13 | 670 | 678 | 660 | 678 | 856,000 | 678 |
| 1998-11-12 | 664 | 687 | 662 | 670 | 464,000 | 670 |
| 1998-11-11 | 680 | 680 | 664 | 674 | 1,122,000 | 674 |
| 1998-11-10 | 684 | 696 | 675 | 681 | 483,000 | 681 |
| 1998-11-09 | 706 | 715 | 680 | 691 | 380,000 | 691 |
| 1998-11-06 | 700 | 707 | 690 | 692 | 526,000 | 692 |
| 1998-11-05 | 689 | 694 | 640 | 693 | 712,000 | 693 |
| 1998-11-04 | 690 | 698 | 650 | 690 | 685,000 | 690 |
| 1998-11-02 | 674 | 675 | 650 | 650 | 294,000 | 650 |
| 1998-10-30 | 684 | 686 | 622 | 644 | 645,000 | 644 |
| 1998-10-29 | 680 | 680 | 655 | 664 | 337,000 | 664 |
| 1998-10-28 | 680 | 687 | 635 | 640 | 444,000 | 640 |
| 1998-10-27 | 688 | 697 | 681 | 684 | 254,000 | 684 |
| 1998-10-26 | 690 | 709 | 680 | 688 | 380,000 | 688 |
| 1998-10-23 | 706 | 714 | 680 | 692 | 931,000 | 692 |
| 1998-10-22 | 708 | 735 | 700 | 706 | 1,326,000 | 706 |
| 1998-10-21 | 690 | 740 | 685 | 700 | 1,399,000 | 700 |
| 1998-10-20 | 695 | 699 | 670 | 695 | 1,469,000 | 695 |
| 1998-10-19 | 715 | 724 | 697 | 701 | 1,545,000 | 701 |
| 1998-10-16 | 784 | 800 | 765 | 765 | 799,000 | 765 |
| 1998-10-15 | 787 | 787 | 756 | 764 | 319,000 | 764 |
| 1998-10-14 | 790 | 790 | 750 | 758 | 539,000 | 758 |
| 1998-10-13 | 810 | 850 | 788 | 790 | 292,000 | 790 |
| 1998-10-12 | 805 | 810 | 792 | 805 | 548,000 | 805 |
| 1998-10-09 | 798 | 818 | 750 | 775 | 1,656,000 | 775 |
| 1998-10-08 | 880 | 880 | 838 | 838 | 522,000 | 838 |
| 1998-10-07 | 849 | 939 | 849 | 938 | 473,000 | 938 |
| 1998-10-06 | 851 | 879 | 841 | 841 | 397,000 | 841 |
| 1998-10-05 | 906 | 908 | 851 | 853 | 490,000 | 853 |
| 1998-10-02 | 928 | 948 | 916 | 946 | 449,000 | 946 |
| 1998-10-01 | 945 | 948 | 909 | 948 | 606,000 | 948 |
| 1998-09-30 | 945 | 953 | 925 | 925 | 879,000 | 925 |
| 1998-09-29 | 936 | 936 | 909 | 915 | 438,000 | 915 |
| 1998-09-28 | 931 | 949 | 902 | 906 | 261,000 | 906 |
| 1998-09-25 | 892 | 910 | 880 | 891 | 320,000 | 891 |
| 1998-09-24 | 911 | 939 | 910 | 926 | 472,000 | 926 |
| 1998-09-22 | 911 | 935 | 860 | 891 | 782,000 | 891 |
| 1998-09-21 | 940 | 940 | 915 | 915 | 222,000 | 915 |
| 1998-09-18 | 918 | 948 | 915 | 948 | 383,000 | 948 |
| 1998-09-17 | 947 | 960 | 916 | 917 | 569,000 | 917 |
| 1998-09-16 | 941 | 968 | 941 | 947 | 450,000 | 947 |
| 1998-09-14 | 912 | 948 | 899 | 937 | 423,000 | 937 |
| 1998-09-11 | 921 | 928 | 885 | 902 | 3,370,000 | 902 |
| 1998-09-10 | 980 | 982 | 950 | 960 | 463,000 | 960 |
| 1998-09-09 | 1,000 | 1,020 | 976 | 1,010 | 934,000 | 1,010 |
| 1998-09-08 | 945 | 1,044 | 945 | 985 | 1,582,000 | 985 |
| 1998-09-07 | 875 | 949 | 875 | 947 | 1,194,000 | 947 |
| 1998-09-04 | 910 | 921 | 885 | 885 | 658,000 | 885 |
| 1998-09-03 | 947 | 950 | 890 | 905 | 1,149,000 | 905 |
| 1998-09-02 | 978 | 1,035 | 976 | 977 | 362,000 | 977 |
| 1998-09-01 | 975 | 1,000 | 974 | 976 | 709,000 | 976 |
| 1998-08-31 | 1,007 | 1,030 | 999 | 1,005 | 840,000 | 1,005 |
| 1998-08-28 | 986 | 1,000 | 951 | 998 | 629,000 | 998 |
| 1998-08-27 | 1,030 | 1,049 | 1,012 | 1,026 | 674,000 | 1,026 |
| 1998-08-26 | 1,090 | 1,090 | 1,065 | 1,065 | 1,046,000 | 1,065 |
| 1998-08-25 | 1,060 | 1,075 | 1,060 | 1,070 | 1,318,000 | 1,070 |
| 1998-08-24 | 1,051 | 1,066 | 1,030 | 1,040 | 612,000 | 1,040 |
| 1998-08-21 | 1,102 | 1,102 | 1,085 | 1,091 | 381,000 | 1,091 |
| 1998-08-20 | 1,106 | 1,122 | 1,091 | 1,122 | 359,000 | 1,122 |
| 1998-08-19 | 1,107 | 1,125 | 1,106 | 1,122 | 219,000 | 1,122 |
| 1998-08-18 | 1,111 | 1,125 | 1,111 | 1,115 | 328,000 | 1,115 |
| 1998-08-17 | 1,127 | 1,127 | 1,104 | 1,115 | 667,000 | 1,115 |
| 1998-08-14 | 1,125 | 1,139 | 1,116 | 1,127 | 1,067,000 | 1,127 |
| 1998-08-13 | 1,140 | 1,146 | 1,125 | 1,125 | 994,000 | 1,125 |
| 1998-08-12 | 1,127 | 1,156 | 1,127 | 1,140 | 832,000 | 1,140 |
| 1998-08-11 | 1,118 | 1,140 | 1,109 | 1,140 | 674,000 | 1,140 |
| 1998-08-10 | 1,130 | 1,130 | 1,105 | 1,106 | 310,000 | 1,106 |
| 1998-08-07 | 1,130 | 1,145 | 1,120 | 1,121 | 268,000 | 1,121 |
| 1998-08-06 | 1,130 | 1,145 | 1,115 | 1,115 | 561,000 | 1,115 |
| 1998-08-05 | 1,129 | 1,129 | 1,117 | 1,125 | 411,000 | 1,125 |
| 1998-08-04 | 1,135 | 1,138 | 1,127 | 1,130 | 580,000 | 1,130 |
| 1998-08-03 | 1,166 | 1,166 | 1,130 | 1,145 | 329,000 | 1,145 |
| 1998-07-31 | 1,170 | 1,180 | 1,166 | 1,180 | 870,000 | 1,180 |
| 1998-07-30 | 1,144 | 1,160 | 1,144 | 1,150 | 499,000 | 1,150 |
| 1998-07-29 | 1,139 | 1,143 | 1,120 | 1,135 | 682,000 | 1,135 |
| 1998-07-28 | 1,128 | 1,159 | 1,120 | 1,159 | 310,000 | 1,159 |
| 1998-07-27 | 1,132 | 1,135 | 1,100 | 1,108 | 578,000 | 1,108 |
| 1998-07-24 | 1,151 | 1,165 | 1,150 | 1,152 | 566,000 | 1,152 |
| 1998-07-23 | 1,185 | 1,194 | 1,170 | 1,171 | 542,000 | 1,171 |
| 1998-07-22 | 1,178 | 1,200 | 1,171 | 1,188 | 1,000,000 | 1,188 |
| 1998-07-21 | 1,168 | 1,190 | 1,133 | 1,190 | 553,000 | 1,190 |
| 1998-07-17 | 1,177 | 1,180 | 1,150 | 1,168 | 641,000 | 1,168 |
| 1998-07-16 | 1,160 | 1,195 | 1,143 | 1,164 | 1,136,000 | 1,164 |
| 1998-07-15 | 1,130 | 1,130 | 1,120 | 1,124 | 747,000 | 1,124 |
| 1998-07-14 | 1,100 | 1,111 | 1,099 | 1,101 | 517,000 | 1,101 |
| 1998-07-13 | 1,100 | 1,130 | 1,080 | 1,121 | 384,000 | 1,121 |
| 1998-07-10 | 1,130 | 1,145 | 1,115 | 1,127 | 1,993,000 | 1,127 |
| 1998-07-09 | 1,148 | 1,148 | 1,120 | 1,129 | 471,000 | 1,129 |
| 1998-07-08 | 1,170 | 1,170 | 1,140 | 1,153 | 846,000 | 1,153 |
| 1998-07-07 | 1,166 | 1,174 | 1,159 | 1,170 | 739,000 | 1,170 |
| 1998-07-06 | 1,191 | 1,191 | 1,174 | 1,174 | 493,000 | 1,174 |
| 1998-07-03 | 1,188 | 1,205 | 1,180 | 1,188 | 1,162,000 | 1,188 |
| 1998-07-02 | 1,150 | 1,199 | 1,150 | 1,191 | 1,348,000 | 1,191 |
| 1998-07-01 | 1,125 | 1,150 | 1,120 | 1,149 | 642,000 | 1,149 |
| 1998-06-30 | 1,100 | 1,145 | 1,100 | 1,145 | 647,000 | 1,145 |
| 1998-06-29 | 1,086 | 1,097 | 1,085 | 1,096 | 312,000 | 1,096 |
| 1998-06-26 | 1,081 | 1,090 | 1,072 | 1,085 | 772,000 | 1,085 |
| 1998-06-25 | 1,052 | 1,065 | 1,040 | 1,061 | 685,000 | 1,061 |
| 1998-06-24 | 1,044 | 1,054 | 1,007 | 1,025 | 1,080,000 | 1,025 |
| 1998-06-23 | 1,096 | 1,098 | 1,062 | 1,066 | 688,000 | 1,066 |
| 1998-06-22 | 1,109 | 1,109 | 1,090 | 1,103 | 247,000 | 1,103 |
| 1998-06-19 | 1,094 | 1,109 | 1,092 | 1,109 | 729,000 | 1,109 |
| 1998-06-18 | 1,120 | 1,129 | 1,092 | 1,109 | 538,000 | 1,109 |
| 1998-06-17 | 1,110 | 1,115 | 1,090 | 1,100 | 352,000 | 1,100 |
| 1998-06-16 | 1,098 | 1,109 | 1,090 | 1,106 | 655,000 | 1,106 |
| 1998-06-15 | 1,089 | 1,110 | 1,085 | 1,100 | 893,000 | 1,100 |
| 1998-06-12 | 1,098 | 1,105 | 1,085 | 1,097 | 2,766,000 | 1,097 |
| 1998-06-11 | 1,149 | 1,150 | 1,111 | 1,118 | 1,124,000 | 1,118 |
| 1998-06-10 | 1,139 | 1,159 | 1,125 | 1,156 | 2,136,000 | 1,156 |
| 1998-06-09 | 1,115 | 1,129 | 1,115 | 1,129 | 986,000 | 1,129 |
| 1998-06-08 | 1,101 | 1,110 | 1,092 | 1,099 | 325,000 | 1,099 |
| 1998-06-05 | 1,100 | 1,105 | 1,087 | 1,087 | 864,000 | 1,087 |
| 1998-06-04 | 1,132 | 1,139 | 1,090 | 1,096 | 852,000 | 1,096 |
| 1998-06-03 | 1,120 | 1,138 | 1,119 | 1,132 | 1,317,000 | 1,132 |
| 1998-06-02 | 1,079 | 1,115 | 1,077 | 1,107 | 1,273,000 | 1,107 |
| 1998-06-01 | 1,060 | 1,084 | 1,060 | 1,064 | 651,000 | 1,064 |
| 1998-05-29 | 1,070 | 1,079 | 1,051 | 1,059 | 421,000 | 1,059 |
| 1998-05-28 | 1,044 | 1,085 | 1,044 | 1,068 | 681,000 | 1,068 |
| 1998-05-27 | 1,086 | 1,086 | 1,057 | 1,064 | 683,000 | 1,064 |
| 1998-05-26 | 1,085 | 1,090 | 1,066 | 1,086 | 737,000 | 1,086 |
| 1998-05-25 | 1,110 | 1,118 | 1,090 | 1,115 | 1,340,000 | 1,115 |
| 1998-05-22 | 1,057 | 1,100 | 1,034 | 1,095 | 1,928,000 | 1,095 |
| 1998-05-21 | 1,060 | 1,065 | 1,037 | 1,037 | 904,000 | 1,037 |
| 1998-05-20 | 1,046 | 1,094 | 1,040 | 1,060 | 2,542,000 | 1,060 |
| 1998-05-19 | 1,005 | 1,050 | 1,000 | 1,049 | 1,276,000 | 1,049 |
| 1998-05-18 | 1,000 | 1,014 | 991 | 1,008 | 1,015,000 | 1,008 |
| 1998-05-15 | 995 | 1,008 | 991 | 1,000 | 1,246,000 | 1,000 |
| 1998-05-14 | 994 | 997 | 986 | 990 | 1,145,000 | 990 |
| 1998-05-13 | 989 | 998 | 983 | 998 | 2,203,000 | 998 |
| 1998-05-12 | 967 | 967 | 950 | 950 | 726,000 | 950 |
| 1998-05-11 | 953 | 975 | 950 | 969 | 1,119,000 | 969 |
| 1998-05-08 | 916 | 945 | 916 | 933 | 1,080,000 | 933 |
| 1998-05-07 | 918 | 918 | 900 | 909 | 764,000 | 909 |
| 1998-05-06 | 915 | 930 | 907 | 921 | 565,000 | 921 |
| 1998-05-01 | 900 | 905 | 885 | 905 | 447,000 | 905 |
| 1998-04-30 | 902 | 902 | 876 | 890 | 488,000 | 890 |
| 1998-04-28 | 915 | 920 | 890 | 892 | 770,000 | 892 |
| 1998-04-27 | 926 | 928 | 924 | 925 | 462,000 | 925 |
| 1998-04-24 | 925 | 930 | 924 | 926 | 618,000 | 926 |
| 1998-04-23 | 913 | 934 | 910 | 920 | 465,000 | 920 |
| 1998-04-22 | 886 | 894 | 866 | 893 | 433,000 | 893 |
| 1998-04-21 | 874 | 890 | 865 | 888 | 606,000 | 888 |
| 1998-04-20 | 875 | 884 | 865 | 865 | 433,000 | 865 |
| 1998-04-17 | 904 | 904 | 859 | 875 | 667,000 | 875 |
| 1998-04-16 | 930 | 933 | 881 | 884 | 736,000 | 884 |
| 1998-04-15 | 915 | 938 | 906 | 932 | 398,000 | 932 |
| 1998-04-14 | 936 | 945 | 900 | 905 | 301,000 | 905 |
| 1998-04-13 | 926 | 940 | 926 | 926 | 161,000 | 926 |
| 1998-04-10 | 920 | 936 | 909 | 936 | 589,000 | 936 |
| 1998-04-09 | 918 | 925 | 898 | 924 | 246,000 | 924 |
| 1998-04-08 | 888 | 925 | 880 | 912 | 750,000 | 912 |
| 1998-04-07 | 840 | 878 | 836 | 878 | 734,000 | 878 |
| 1998-04-06 | 876 | 876 | 848 | 850 | 914,000 | 850 |
| 1998-04-03 | 913 | 925 | 886 | 886 | 618,000 | 886 |
| 1998-04-02 | 943 | 953 | 908 | 913 | 434,000 | 913 |
| 1998-04-01 | 968 | 974 | 953 | 953 | 560,000 | 953 |
| 1998-03-31 | 930 | 979 | 920 | 970 | 826,000 | 970 |
| 1998-03-30 | 980 | 985 | 910 | 910 | 483,000 | 910 |
| 1998-03-27 | 969 | 993 | 948 | 985 | 395,000 | 985 |
| 1998-03-26 | 955 | 990 | 950 | 969 | 278,000 | 969 |
| 1998-03-25 | 953 | 970 | 953 | 966 | 475,000 | 966 |
| 1998-03-24 | 948 | 988 | 948 | 973 | 1,260,000 | 973 |
| 1998-03-23 | 938 | 955 | 938 | 950 | 683,000 | 950 |
| 1998-03-20 | 908 | 940 | 902 | 921 | 377,000 | 921 |
| 1998-03-19 | 889 | 909 | 889 | 909 | 193,000 | 909 |
| 1998-03-18 | 912 | 920 | 885 | 885 | 259,000 | 885 |
| 1998-03-17 | 905 | 921 | 900 | 917 | 203,000 | 917 |
| 1998-03-16 | 913 | 914 | 900 | 902 | 276,000 | 902 |
| 1998-03-13 | 878 | 925 | 878 | 919 | 1,113,000 | 919 |
| 1998-03-12 | 900 | 900 | 885 | 888 | 212,000 | 888 |
| 1998-03-11 | 890 | 896 | 883 | 890 | 131,000 | 890 |
| 1998-03-10 | 905 | 910 | 900 | 900 | 384,000 | 900 |
| 1998-03-09 | 945 | 949 | 900 | 900 | 317,000 | 900 |
| 1998-03-06 | 907 | 945 | 907 | 935 | 204,000 | 935 |
| 1998-03-05 | 922 | 933 | 913 | 916 | 252,000 | 916 |
| 1998-03-04 | 928 | 940 | 923 | 940 | 418,000 | 940 |
| 1998-03-03 | 907 | 933 | 907 | 930 | 246,000 | 930 |
| 1998-03-02 | 925 | 931 | 920 | 920 | 248,000 | 920 |
| 1998-02-27 | 894 | 916 | 894 | 915 | 240,000 | 915 |
| 1998-02-26 | 915 | 915 | 880 | 880 | 163,000 | 880 |
| 1998-02-25 | 918 | 919 | 870 | 915 | 308,000 | 915 |
| 1998-02-24 | 934 | 934 | 918 | 918 | 463,000 | 918 |
| 1998-02-23 | 888 | 937 | 888 | 937 | 628,000 | 937 |
| 1998-02-20 | 870 | 910 | 860 | 898 | 248,000 | 898 |
| 1998-02-19 | 860 | 890 | 860 | 861 | 240,000 | 861 |
| 1998-02-18 | 880 | 885 | 860 | 860 | 343,000 | 860 |
| 1998-02-17 | 869 | 883 | 866 | 876 | 224,000 | 876 |
| 1998-02-16 | 866 | 875 | 865 | 875 | 92,000 | 875 |
| 1998-02-13 | 910 | 910 | 869 | 877 | 594,000 | 877 |
| 1998-02-12 | 869 | 910 | 865 | 910 | 297,000 | 910 |
| 1998-02-10 | 895 | 895 | 875 | 889 | 245,000 | 889 |
| 1998-02-09 | 915 | 915 | 903 | 905 | 149,000 | 905 |
| 1998-02-06 | 915 | 920 | 903 | 910 | 440,000 | 910 |
| 1998-02-05 | 920 | 939 | 920 | 934 | 167,000 | 934 |
| 1998-02-04 | 940 | 940 | 925 | 930 | 304,000 | 930 |
| 1998-02-03 | 935 | 940 | 915 | 940 | 266,000 | 940 |
| 1998-02-02 | 910 | 915 | 900 | 915 | 384,000 | 915 |
| 1998-01-30 | 926 | 948 | 898 | 900 | 364,000 | 900 |
| 1998-01-29 | 939 | 940 | 917 | 936 | 516,000 | 936 |
| 1998-01-28 | 945 | 949 | 931 | 931 | 465,000 | 931 |
| 1998-01-27 | 921 | 960 | 921 | 941 | 553,000 | 941 |
| 1998-01-26 | 943 | 970 | 936 | 950 | 515,000 | 950 |
| 1998-01-23 | 916 | 940 | 916 | 932 | 382,000 | 932 |
| 1998-01-22 | 929 | 935 | 905 | 915 | 388,000 | 915 |
| 1998-01-21 | 940 | 940 | 917 | 936 | 653,000 | 936 |
| 1998-01-20 | 912 | 940 | 912 | 915 | 569,000 | 915 |
| 1998-01-19 | 920 | 925 | 910 | 912 | 328,000 | 912 |
| 1998-01-16 | 871 | 938 | 871 | 901 | 584,000 | 901 |
| 1998-01-14 | 878 | 890 | 878 | 879 | 444,000 | 879 |
| 1998-01-13 | 844 | 870 | 838 | 870 | 218,000 | 870 |
| 1998-01-12 | 851 | 861 | 833 | 834 | 410,000 | 834 |
| 1998-01-09 | 900 | 900 | 880 | 881 | 778,000 | 881 |
| 1998-01-08 | 927 | 954 | 905 | 906 | 1,024,000 | 906 |
| 1998-01-07 | 900 | 918 | 900 | 918 | 499,000 | 918 |
| 1998-01-06 | 890 | 917 | 885 | 892 | 514,000 | 892 |
| 1998-01-05 | 894 | 900 | 880 | 881 | 228,000 | 881 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1984-03-28]1株→1.1株