7762 シチズン時計(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 637 | 656 | 637 | 650 | 298,000 | 650 |
| 1999-12-29 | 668 | 668 | 621 | 658 | 487,000 | 658 |
| 1999-12-28 | 665 | 672 | 655 | 669 | 571,000 | 669 |
| 1999-12-27 | 691 | 697 | 682 | 685 | 274,000 | 685 |
| 1999-12-24 | 728 | 730 | 689 | 694 | 684,000 | 694 |
| 1999-12-22 | 672 | 716 | 668 | 715 | 970,000 | 715 |
| 1999-12-21 | 700 | 700 | 671 | 671 | 734,000 | 671 |
| 1999-12-20 | 719 | 730 | 681 | 696 | 1,119,000 | 696 |
| 1999-12-17 | 666 | 726 | 646 | 716 | 4,693,000 | 716 |
| 1999-12-16 | 650 | 669 | 620 | 626 | 2,807,000 | 626 |
| 1999-12-15 | 640 | 640 | 616 | 616 | 941,000 | 616 |
| 1999-12-14 | 617 | 631 | 611 | 631 | 666,000 | 631 |
| 1999-12-13 | 630 | 641 | 615 | 630 | 1,104,000 | 630 |
| 1999-12-10 | 642 | 645 | 620 | 620 | 3,114,000 | 620 |
| 1999-12-09 | 626 | 626 | 610 | 612 | 415,000 | 612 |
| 1999-12-08 | 612 | 639 | 611 | 631 | 667,000 | 631 |
| 1999-12-07 | 624 | 645 | 623 | 634 | 1,364,000 | 634 |
| 1999-12-06 | 624 | 624 | 601 | 604 | 1,126,000 | 604 |
| 1999-12-03 | 650 | 650 | 616 | 617 | 638,000 | 617 |
| 1999-12-02 | 625 | 640 | 616 | 640 | 800,000 | 640 |
| 1999-12-01 | 626 | 632 | 607 | 608 | 1,041,000 | 608 |
| 1999-11-30 | 648 | 648 | 611 | 626 | 903,000 | 626 |
| 1999-11-29 | 637 | 642 | 618 | 639 | 607,000 | 639 |
| 1999-11-26 | 631 | 650 | 621 | 627 | 1,475,000 | 627 |
| 1999-11-25 | 645 | 646 | 620 | 635 | 1,197,000 | 635 |
| 1999-11-24 | 639 | 695 | 638 | 655 | 3,754,000 | 655 |
| 1999-11-22 | 640 | 645 | 627 | 640 | 1,686,000 | 640 |
| 1999-11-19 | 641 | 650 | 627 | 630 | 1,523,000 | 630 |
| 1999-11-18 | 631 | 647 | 625 | 635 | 1,361,000 | 635 |
| 1999-11-17 | 610 | 620 | 598 | 601 | 2,233,000 | 601 |
| 1999-11-16 | 615 | 621 | 600 | 606 | 1,260,000 | 606 |
| 1999-11-15 | 615 | 627 | 606 | 615 | 1,224,000 | 615 |
| 1999-11-12 | 625 | 635 | 600 | 607 | 1,219,000 | 607 |
| 1999-11-11 | 655 | 655 | 630 | 645 | 682,000 | 645 |
| 1999-11-10 | 641 | 674 | 631 | 660 | 935,000 | 660 |
| 1999-11-09 | 655 | 660 | 621 | 631 | 2,033,000 | 631 |
| 1999-11-08 | 670 | 679 | 651 | 657 | 1,343,000 | 657 |
| 1999-11-05 | 705 | 712 | 670 | 675 | 1,435,000 | 675 |
| 1999-11-04 | 734 | 759 | 705 | 710 | 1,061,000 | 710 |
| 1999-11-02 | 736 | 747 | 731 | 739 | 598,000 | 739 |
| 1999-11-01 | 745 | 750 | 733 | 736 | 486,000 | 736 |
| 1999-10-29 | 731 | 740 | 731 | 737 | 892,000 | 737 |
| 1999-10-28 | 732 | 735 | 716 | 728 | 669,000 | 728 |
| 1999-10-27 | 738 | 751 | 725 | 727 | 430,000 | 727 |
| 1999-10-26 | 718 | 743 | 718 | 730 | 671,000 | 730 |
| 1999-10-25 | 721 | 730 | 707 | 714 | 1,290,000 | 714 |
| 1999-10-22 | 763 | 765 | 751 | 751 | 702,000 | 751 |
| 1999-10-21 | 759 | 775 | 755 | 763 | 644,000 | 763 |
| 1999-10-20 | 765 | 770 | 741 | 749 | 1,371,000 | 749 |
| 1999-10-19 | 782 | 789 | 752 | 765 | 621,000 | 765 |
| 1999-10-18 | 780 | 798 | 777 | 789 | 651,000 | 789 |
| 1999-10-15 | 847 | 850 | 790 | 820 | 709,000 | 820 |
| 1999-10-14 | 837 | 860 | 828 | 847 | 713,000 | 847 |
| 1999-10-13 | 828 | 848 | 828 | 847 | 666,000 | 847 |
| 1999-10-12 | 848 | 859 | 837 | 848 | 942,000 | 848 |
| 1999-10-08 | 842 | 848 | 835 | 848 | 1,594,000 | 848 |
| 1999-10-07 | 824 | 835 | 820 | 832 | 1,187,000 | 832 |
| 1999-10-06 | 810 | 819 | 791 | 807 | 522,000 | 807 |
| 1999-10-05 | 800 | 827 | 800 | 818 | 1,077,000 | 818 |
| 1999-10-04 | 785 | 803 | 776 | 785 | 767,000 | 785 |
| 1999-10-01 | 765 | 784 | 761 | 775 | 998,000 | 775 |
| 1999-09-30 | 758 | 765 | 756 | 765 | 488,000 | 765 |
| 1999-09-29 | 749 | 759 | 740 | 749 | 698,000 | 749 |
| 1999-09-28 | 737 | 749 | 731 | 742 | 1,232,000 | 742 |
| 1999-09-27 | 760 | 766 | 731 | 731 | 1,064,000 | 731 |
| 1999-09-24 | 780 | 782 | 730 | 760 | 1,080,000 | 760 |
| 1999-09-22 | 802 | 809 | 786 | 809 | 1,639,000 | 809 |
| 1999-09-21 | 820 | 842 | 818 | 842 | 996,000 | 842 |
| 1999-09-20 | 818 | 845 | 800 | 806 | 1,181,000 | 806 |
| 1999-09-17 | 780 | 810 | 770 | 808 | 1,416,000 | 808 |
| 1999-09-16 | 798 | 799 | 768 | 772 | 1,180,000 | 772 |
| 1999-09-14 | 816 | 816 | 800 | 809 | 652,000 | 809 |
| 1999-09-13 | 820 | 845 | 810 | 821 | 2,121,000 | 821 |
| 1999-09-10 | 809 | 837 | 809 | 817 | 3,311,000 | 817 |
| 1999-09-09 | 870 | 870 | 821 | 839 | 1,998,000 | 839 |
| 1999-09-08 | 891 | 892 | 855 | 869 | 1,456,000 | 869 |
| 1999-09-07 | 929 | 932 | 895 | 901 | 881,000 | 901 |
| 1999-09-06 | 936 | 945 | 922 | 928 | 350,000 | 928 |
| 1999-09-03 | 931 | 957 | 931 | 949 | 581,000 | 949 |
| 1999-09-02 | 950 | 963 | 930 | 930 | 1,124,000 | 930 |
| 1999-09-01 | 942 | 944 | 925 | 936 | 654,000 | 936 |
| 1999-08-31 | 940 | 964 | 934 | 942 | 1,085,000 | 942 |
| 1999-08-30 | 916 | 951 | 915 | 940 | 524,000 | 940 |
| 1999-08-27 | 919 | 930 | 901 | 902 | 846,000 | 902 |
| 1999-08-26 | 940 | 940 | 916 | 916 | 857,000 | 916 |
| 1999-08-25 | 974 | 977 | 940 | 947 | 606,000 | 947 |
| 1999-08-24 | 958 | 980 | 953 | 973 | 636,000 | 973 |
| 1999-08-23 | 980 | 981 | 940 | 948 | 338,000 | 948 |
| 1999-08-20 | 999 | 1,006 | 980 | 980 | 822,000 | 980 |
| 1999-08-19 | 980 | 1,049 | 980 | 1,006 | 3,672,000 | 1,006 |
| 1999-08-18 | 985 | 985 | 985 | 985 | 318,000 | 985 |
| 1999-08-17 | 886 | 898 | 876 | 885 | 297,000 | 885 |
| 1999-08-16 | 880 | 900 | 880 | 885 | 484,000 | 885 |
| 1999-08-13 | 868 | 870 | 863 | 863 | 1,030,000 | 863 |
| 1999-08-12 | 872 | 883 | 863 | 876 | 555,000 | 876 |
| 1999-08-11 | 868 | 909 | 866 | 871 | 282,000 | 871 |
| 1999-08-10 | 873 | 879 | 870 | 877 | 427,000 | 877 |
| 1999-08-09 | 875 | 893 | 872 | 893 | 244,000 | 893 |
| 1999-08-06 | 904 | 904 | 870 | 881 | 409,000 | 881 |
| 1999-08-05 | 916 | 930 | 900 | 910 | 460,000 | 910 |
| 1999-08-04 | 914 | 939 | 914 | 921 | 331,000 | 921 |
| 1999-08-03 | 920 | 950 | 901 | 944 | 371,000 | 944 |
| 1999-08-02 | 910 | 927 | 908 | 917 | 288,000 | 917 |
| 1999-07-30 | 922 | 940 | 910 | 928 | 409,000 | 928 |
| 1999-07-29 | 909 | 953 | 909 | 952 | 373,000 | 952 |
| 1999-07-28 | 940 | 940 | 921 | 929 | 209,000 | 929 |
| 1999-07-27 | 933 | 938 | 920 | 930 | 954,000 | 930 |
| 1999-07-26 | 969 | 969 | 942 | 943 | 497,000 | 943 |
| 1999-07-23 | 973 | 973 | 955 | 959 | 630,000 | 959 |
| 1999-07-22 | 990 | 991 | 952 | 953 | 681,000 | 953 |
| 1999-07-21 | 990 | 995 | 981 | 986 | 574,000 | 986 |
| 1999-07-19 | 1,044 | 1,048 | 1,020 | 1,030 | 451,000 | 1,030 |
| 1999-07-16 | 1,050 | 1,068 | 1,020 | 1,024 | 771,000 | 1,024 |
| 1999-07-15 | 1,055 | 1,070 | 1,010 | 1,029 | 1,205,000 | 1,029 |
| 1999-07-14 | 1,020 | 1,056 | 1,006 | 1,046 | 939,000 | 1,046 |
| 1999-07-13 | 1,005 | 1,029 | 992 | 1,000 | 527,000 | 1,000 |
| 1999-07-12 | 990 | 1,025 | 985 | 1,025 | 281,000 | 1,025 |
| 1999-07-09 | 986 | 1,010 | 981 | 1,010 | 1,160,000 | 1,010 |
| 1999-07-08 | 992 | 1,030 | 972 | 1,006 | 973,000 | 1,006 |
| 1999-07-07 | 1,005 | 1,030 | 986 | 986 | 890,000 | 986 |
| 1999-07-06 | 1,010 | 1,015 | 976 | 995 | 767,000 | 995 |
| 1999-07-05 | 1,030 | 1,039 | 1,010 | 1,030 | 620,000 | 1,030 |
| 1999-07-02 | 1,050 | 1,055 | 1,020 | 1,030 | 861,000 | 1,030 |
| 1999-07-01 | 1,060 | 1,080 | 1,000 | 1,035 | 1,090,000 | 1,035 |
| 1999-06-30 | 1,066 | 1,110 | 1,040 | 1,050 | 1,584,000 | 1,050 |
| 1999-06-29 | 985 | 1,010 | 975 | 1,006 | 1,107,000 | 1,006 |
| 1999-06-28 | 960 | 978 | 955 | 974 | 246,000 | 974 |
| 1999-06-25 | 978 | 978 | 950 | 950 | 586,000 | 950 |
| 1999-06-24 | 980 | 987 | 951 | 958 | 1,009,000 | 958 |
| 1999-06-23 | 934 | 985 | 926 | 970 | 1,614,000 | 970 |
| 1999-06-22 | 930 | 930 | 912 | 914 | 1,346,000 | 914 |
| 1999-06-21 | 920 | 937 | 920 | 925 | 604,000 | 925 |
| 1999-06-18 | 911 | 934 | 910 | 910 | 792,000 | 910 |
| 1999-06-17 | 909 | 914 | 904 | 904 | 695,000 | 904 |
| 1999-06-16 | 914 | 914 | 900 | 903 | 498,000 | 903 |
| 1999-06-15 | 920 | 925 | 902 | 904 | 795,000 | 904 |
| 1999-06-14 | 927 | 936 | 915 | 920 | 643,000 | 920 |
| 1999-06-11 | 935 | 950 | 932 | 936 | 3,010,000 | 936 |
| 1999-06-10 | 920 | 950 | 920 | 945 | 597,000 | 945 |
| 1999-06-09 | 916 | 940 | 911 | 920 | 485,000 | 920 |
| 1999-06-08 | 900 | 946 | 900 | 946 | 654,000 | 946 |
| 1999-06-07 | 901 | 924 | 900 | 907 | 509,000 | 907 |
| 1999-06-04 | 895 | 904 | 888 | 892 | 348,000 | 892 |
| 1999-06-03 | 930 | 930 | 890 | 905 | 350,000 | 905 |
| 1999-06-02 | 939 | 945 | 921 | 930 | 550,000 | 930 |
| 1999-06-01 | 909 | 929 | 905 | 929 | 566,000 | 929 |
| 1999-05-31 | 899 | 959 | 890 | 959 | 858,000 | 959 |
| 1999-05-28 | 901 | 903 | 882 | 890 | 341,000 | 890 |
| 1999-05-27 | 925 | 926 | 904 | 919 | 357,000 | 919 |
| 1999-05-26 | 907 | 925 | 890 | 925 | 476,000 | 925 |
| 1999-05-25 | 901 | 907 | 895 | 900 | 306,000 | 900 |
| 1999-05-24 | 910 | 925 | 890 | 901 | 771,000 | 901 |
| 1999-05-21 | 880 | 905 | 870 | 900 | 601,000 | 900 |
| 1999-05-20 | 891 | 900 | 860 | 881 | 406,000 | 881 |
| 1999-05-19 | 880 | 895 | 876 | 881 | 1,095,000 | 881 |
| 1999-05-18 | 930 | 952 | 920 | 920 | 628,000 | 920 |
| 1999-05-17 | 944 | 948 | 891 | 910 | 780,000 | 910 |
| 1999-05-14 | 980 | 990 | 937 | 937 | 877,000 | 937 |
| 1999-05-13 | 959 | 980 | 945 | 970 | 645,000 | 970 |
| 1999-05-12 | 945 | 965 | 941 | 945 | 1,439,000 | 945 |
| 1999-05-11 | 970 | 970 | 945 | 945 | 669,000 | 945 |
| 1999-05-10 | 989 | 989 | 960 | 961 | 305,000 | 961 |
| 1999-05-07 | 980 | 990 | 950 | 990 | 806,000 | 990 |
| 1999-05-06 | 990 | 1,010 | 976 | 990 | 1,010,000 | 990 |
| 1999-04-30 | 979 | 990 | 945 | 990 | 853,000 | 990 |
| 1999-04-28 | 961 | 980 | 956 | 970 | 1,283,000 | 970 |
| 1999-04-27 | 920 | 978 | 910 | 921 | 898,000 | 921 |
| 1999-04-26 | 929 | 946 | 910 | 910 | 429,000 | 910 |
| 1999-04-23 | 885 | 936 | 885 | 936 | 1,085,000 | 936 |
| 1999-04-22 | 872 | 872 | 859 | 864 | 240,000 | 864 |
| 1999-04-21 | 877 | 877 | 861 | 862 | 458,000 | 862 |
| 1999-04-20 | 889 | 889 | 866 | 872 | 694,000 | 872 |
| 1999-04-19 | 910 | 910 | 884 | 899 | 732,000 | 899 |
| 1999-04-16 | 901 | 917 | 901 | 905 | 472,000 | 905 |
| 1999-04-15 | 885 | 910 | 879 | 904 | 1,229,000 | 904 |
| 1999-04-14 | 916 | 922 | 880 | 894 | 1,411,000 | 894 |
| 1999-04-13 | 940 | 955 | 913 | 913 | 1,485,000 | 913 |
| 1999-04-12 | 975 | 975 | 920 | 925 | 1,002,000 | 925 |
| 1999-04-09 | 995 | 995 | 949 | 990 | 1,879,000 | 990 |
| 1999-04-08 | 905 | 936 | 900 | 935 | 922,000 | 935 |
| 1999-04-07 | 878 | 898 | 869 | 895 | 999,000 | 895 |
| 1999-04-06 | 862 | 880 | 861 | 878 | 341,000 | 878 |
| 1999-04-05 | 850 | 874 | 850 | 861 | 527,000 | 861 |
| 1999-04-02 | 819 | 850 | 815 | 846 | 350,000 | 846 |
| 1999-04-01 | 820 | 858 | 805 | 840 | 674,000 | 840 |
| 1999-03-31 | 830 | 831 | 820 | 820 | 603,000 | 820 |
| 1999-03-30 | 845 | 845 | 810 | 813 | 396,000 | 813 |
| 1999-03-29 | 827 | 835 | 827 | 835 | 273,000 | 835 |
| 1999-03-26 | 830 | 838 | 806 | 835 | 791,000 | 835 |
| 1999-03-25 | 784 | 842 | 784 | 834 | 608,000 | 834 |
| 1999-03-24 | 807 | 834 | 780 | 780 | 376,000 | 780 |
| 1999-03-23 | 820 | 826 | 807 | 807 | 1,063,000 | 807 |
| 1999-03-19 | 850 | 860 | 830 | 830 | 999,000 | 830 |
| 1999-03-18 | 870 | 870 | 836 | 840 | 699,000 | 840 |
| 1999-03-17 | 853 | 869 | 850 | 869 | 772,000 | 869 |
| 1999-03-16 | 849 | 855 | 837 | 843 | 542,000 | 843 |
| 1999-03-15 | 844 | 850 | 826 | 850 | 620,000 | 850 |
| 1999-03-12 | 860 | 860 | 833 | 849 | 1,972,000 | 849 |
| 1999-03-11 | 818 | 851 | 810 | 840 | 3,042,000 | 840 |
| 1999-03-10 | 797 | 813 | 794 | 809 | 1,606,000 | 809 |
| 1999-03-09 | 791 | 807 | 786 | 807 | 1,263,000 | 807 |
| 1999-03-08 | 820 | 823 | 785 | 791 | 1,416,000 | 791 |
| 1999-03-05 | 782 | 810 | 780 | 810 | 1,116,000 | 810 |
| 1999-03-04 | 780 | 781 | 776 | 777 | 790,000 | 777 |
| 1999-03-03 | 780 | 781 | 776 | 781 | 672,000 | 781 |
| 1999-03-02 | 815 | 816 | 779 | 790 | 1,137,000 | 790 |
| 1999-03-01 | 803 | 825 | 803 | 815 | 1,121,000 | 815 |
| 1999-02-26 | 806 | 813 | 803 | 803 | 460,000 | 803 |
| 1999-02-25 | 800 | 819 | 794 | 814 | 540,000 | 814 |
| 1999-02-24 | 800 | 810 | 792 | 800 | 629,000 | 800 |
| 1999-02-23 | 798 | 798 | 793 | 795 | 522,000 | 795 |
| 1999-02-22 | 790 | 798 | 781 | 785 | 407,000 | 785 |
| 1999-02-19 | 797 | 797 | 782 | 792 | 741,000 | 792 |
| 1999-02-18 | 791 | 795 | 780 | 792 | 954,000 | 792 |
| 1999-02-17 | 780 | 785 | 770 | 781 | 986,000 | 781 |
| 1999-02-16 | 764 | 774 | 760 | 765 | 1,164,000 | 765 |
| 1999-02-15 | 750 | 755 | 741 | 754 | 383,000 | 754 |
| 1999-02-12 | 753 | 760 | 744 | 750 | 1,311,000 | 750 |
| 1999-02-10 | 747 | 760 | 738 | 744 | 1,132,000 | 744 |
| 1999-02-09 | 760 | 778 | 750 | 777 | 403,000 | 777 |
| 1999-02-08 | 759 | 760 | 751 | 760 | 687,000 | 760 |
| 1999-02-05 | 750 | 759 | 734 | 759 | 809,000 | 759 |
| 1999-02-04 | 747 | 760 | 740 | 760 | 1,229,000 | 760 |
| 1999-02-03 | 760 | 769 | 751 | 757 | 371,000 | 757 |
| 1999-02-02 | 784 | 784 | 769 | 780 | 614,000 | 780 |
| 1999-02-01 | 781 | 790 | 765 | 772 | 458,000 | 772 |
| 1999-01-29 | 767 | 783 | 763 | 773 | 871,000 | 773 |
| 1999-01-28 | 776 | 780 | 747 | 747 | 972,000 | 747 |
| 1999-01-27 | 780 | 783 | 765 | 775 | 1,106,000 | 775 |
| 1999-01-26 | 780 | 797 | 777 | 782 | 1,305,000 | 782 |
| 1999-01-25 | 752 | 784 | 751 | 772 | 1,321,000 | 772 |
| 1999-01-22 | 746 | 767 | 746 | 760 | 2,081,000 | 760 |
| 1999-01-21 | 720 | 745 | 711 | 736 | 1,681,000 | 736 |
| 1999-01-20 | 677 | 720 | 677 | 720 | 1,542,000 | 720 |
| 1999-01-19 | 675 | 676 | 671 | 671 | 603,000 | 671 |
| 1999-01-18 | 683 | 690 | 673 | 673 | 900,000 | 673 |
| 1999-01-14 | 650 | 685 | 647 | 685 | 835,000 | 685 |
| 1999-01-13 | 640 | 661 | 640 | 660 | 1,026,000 | 660 |
| 1999-01-12 | 641 | 650 | 632 | 639 | 279,000 | 639 |
| 1999-01-11 | 628 | 644 | 626 | 641 | 493,000 | 641 |
| 1999-01-08 | 638 | 640 | 630 | 630 | 1,076,000 | 630 |
| 1999-01-07 | 660 | 668 | 643 | 643 | 772,000 | 643 |
| 1999-01-06 | 649 | 654 | 645 | 651 | 507,000 | 651 |
| 1999-01-05 | 654 | 654 | 630 | 649 | 827,000 | 649 |
| 1999-01-04 | 650 | 659 | 644 | 644 | 209,000 | 644 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1984-03-28]1株→1.1株