7762 シチズン時計(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 639 | 653 | 635 | 653 | 179,000 | 653 |
| 2001-12-27 | 620 | 626 | 610 | 626 | 249,000 | 626 |
| 2001-12-26 | 620 | 623 | 610 | 611 | 173,000 | 611 |
| 2001-12-25 | 620 | 644 | 608 | 621 | 610,000 | 621 |
| 2001-12-21 | 631 | 643 | 622 | 629 | 541,000 | 629 |
| 2001-12-20 | 627 | 638 | 618 | 631 | 436,000 | 631 |
| 2001-12-19 | 628 | 644 | 616 | 628 | 722,000 | 628 |
| 2001-12-18 | 639 | 659 | 635 | 648 | 746,000 | 648 |
| 2001-12-17 | 645 | 645 | 635 | 640 | 645,000 | 640 |
| 2001-12-14 | 641 | 658 | 622 | 646 | 3,818,000 | 646 |
| 2001-12-13 | 643 | 651 | 627 | 631 | 664,000 | 631 |
| 2001-12-12 | 635 | 670 | 633 | 653 | 728,000 | 653 |
| 2001-12-11 | 660 | 661 | 639 | 639 | 469,000 | 639 |
| 2001-12-10 | 672 | 676 | 656 | 658 | 489,000 | 658 |
| 2001-12-07 | 652 | 684 | 651 | 662 | 467,000 | 662 |
| 2001-12-06 | 680 | 690 | 665 | 668 | 819,000 | 668 |
| 2001-12-05 | 645 | 653 | 640 | 650 | 422,000 | 650 |
| 2001-12-04 | 635 | 649 | 630 | 635 | 499,000 | 635 |
| 2001-12-03 | 665 | 669 | 631 | 631 | 637,000 | 631 |
| 2001-11-30 | 650 | 658 | 648 | 648 | 728,000 | 648 |
| 2001-11-29 | 649 | 670 | 638 | 648 | 561,000 | 648 |
| 2001-11-28 | 669 | 680 | 652 | 652 | 458,000 | 652 |
| 2001-11-27 | 681 | 698 | 669 | 669 | 944,000 | 669 |
| 2001-11-26 | 701 | 714 | 688 | 697 | 1,025,000 | 697 |
| 2001-11-22 | 661 | 687 | 660 | 681 | 1,279,000 | 681 |
| 2001-11-21 | 645 | 670 | 641 | 660 | 1,127,000 | 660 |
| 2001-11-20 | 655 | 658 | 635 | 645 | 527,000 | 645 |
| 2001-11-19 | 632 | 650 | 627 | 645 | 1,208,000 | 645 |
| 2001-11-16 | 609 | 636 | 600 | 612 | 1,016,000 | 612 |
| 2001-11-15 | 605 | 620 | 605 | 619 | 524,000 | 619 |
| 2001-11-14 | 624 | 624 | 593 | 594 | 400,000 | 594 |
| 2001-11-13 | 590 | 597 | 586 | 595 | 373,000 | 595 |
| 2001-11-12 | 605 | 610 | 601 | 601 | 273,000 | 601 |
| 2001-11-09 | 605 | 614 | 601 | 605 | 675,000 | 605 |
| 2001-11-08 | 630 | 636 | 607 | 615 | 599,000 | 615 |
| 2001-11-07 | 643 | 650 | 632 | 632 | 364,000 | 632 |
| 2001-11-06 | 637 | 646 | 625 | 645 | 199,000 | 645 |
| 2001-11-05 | 627 | 635 | 627 | 634 | 145,000 | 634 |
| 2001-11-02 | 635 | 639 | 611 | 617 | 548,000 | 617 |
| 2001-11-01 | 645 | 645 | 630 | 631 | 391,000 | 631 |
| 2001-10-31 | 638 | 651 | 636 | 645 | 608,000 | 645 |
| 2001-10-30 | 638 | 648 | 629 | 638 | 463,000 | 638 |
| 2001-10-29 | 655 | 661 | 639 | 639 | 316,000 | 639 |
| 2001-10-26 | 660 | 668 | 633 | 645 | 544,000 | 645 |
| 2001-10-25 | 661 | 680 | 649 | 654 | 486,000 | 654 |
| 2001-10-24 | 660 | 670 | 653 | 655 | 392,000 | 655 |
| 2001-10-23 | 664 | 676 | 642 | 676 | 278,000 | 676 |
| 2001-10-22 | 635 | 662 | 634 | 661 | 198,000 | 661 |
| 2001-10-19 | 637 | 661 | 637 | 652 | 346,000 | 652 |
| 2001-10-18 | 650 | 652 | 631 | 637 | 469,000 | 637 |
| 2001-10-17 | 662 | 674 | 642 | 655 | 1,018,000 | 655 |
| 2001-10-16 | 660 | 682 | 656 | 672 | 384,000 | 672 |
| 2001-10-15 | 688 | 688 | 658 | 661 | 349,000 | 661 |
| 2001-10-12 | 675 | 690 | 653 | 690 | 1,368,000 | 690 |
| 2001-10-11 | 649 | 655 | 635 | 655 | 356,000 | 655 |
| 2001-10-10 | 631 | 638 | 620 | 632 | 544,000 | 632 |
| 2001-10-09 | 630 | 632 | 625 | 631 | 271,000 | 631 |
| 2001-10-05 | 635 | 640 | 621 | 630 | 757,000 | 630 |
| 2001-10-04 | 647 | 655 | 643 | 655 | 682,000 | 655 |
| 2001-10-03 | 653 | 656 | 631 | 640 | 480,000 | 640 |
| 2001-10-02 | 639 | 641 | 625 | 627 | 482,000 | 627 |
| 2001-10-01 | 616 | 625 | 593 | 625 | 513,000 | 625 |
| 2001-09-28 | 598 | 606 | 595 | 596 | 504,000 | 596 |
| 2001-09-27 | 575 | 580 | 562 | 575 | 555,000 | 575 |
| 2001-09-26 | 555 | 567 | 555 | 561 | 288,000 | 561 |
| 2001-09-25 | 576 | 576 | 563 | 563 | 524,000 | 563 |
| 2001-09-21 | 570 | 570 | 548 | 550 | 1,097,000 | 550 |
| 2001-09-20 | 590 | 599 | 578 | 586 | 725,000 | 586 |
| 2001-09-19 | 569 | 600 | 565 | 589 | 699,000 | 589 |
| 2001-09-18 | 570 | 592 | 565 | 569 | 763,000 | 569 |
| 2001-09-17 | 600 | 600 | 561 | 561 | 384,000 | 561 |
| 2001-09-14 | 571 | 619 | 571 | 619 | 1,693,000 | 619 |
| 2001-09-13 | 585 | 599 | 562 | 581 | 965,000 | 581 |
| 2001-09-12 | 591 | 629 | 581 | 581 | 574,000 | 581 |
| 2001-09-11 | 635 | 645 | 625 | 631 | 332,000 | 631 |
| 2001-09-10 | 625 | 652 | 620 | 637 | 806,000 | 637 |
| 2001-09-07 | 635 | 635 | 616 | 625 | 577,000 | 625 |
| 2001-09-06 | 627 | 662 | 626 | 647 | 712,000 | 647 |
| 2001-09-05 | 624 | 634 | 610 | 627 | 477,000 | 627 |
| 2001-09-04 | 608 | 645 | 601 | 644 | 662,000 | 644 |
| 2001-09-03 | 650 | 655 | 610 | 617 | 683,000 | 617 |
| 2001-08-31 | 640 | 654 | 638 | 640 | 814,000 | 640 |
| 2001-08-30 | 648 | 650 | 641 | 645 | 456,000 | 645 |
| 2001-08-29 | 660 | 663 | 648 | 651 | 703,000 | 651 |
| 2001-08-28 | 663 | 670 | 657 | 661 | 401,000 | 661 |
| 2001-08-27 | 652 | 663 | 651 | 655 | 761,000 | 655 |
| 2001-08-24 | 669 | 681 | 631 | 646 | 2,475,000 | 646 |
| 2001-08-23 | 729 | 729 | 689 | 689 | 930,000 | 689 |
| 2001-08-22 | 725 | 747 | 718 | 720 | 748,000 | 720 |
| 2001-08-21 | 741 | 748 | 721 | 740 | 730,000 | 740 |
| 2001-08-20 | 740 | 744 | 730 | 740 | 731,000 | 740 |
| 2001-08-17 | 745 | 748 | 736 | 740 | 747,000 | 740 |
| 2001-08-16 | 742 | 752 | 738 | 742 | 1,115,000 | 742 |
| 2001-08-15 | 758 | 767 | 746 | 749 | 828,000 | 749 |
| 2001-08-14 | 750 | 775 | 745 | 758 | 623,000 | 758 |
| 2001-08-13 | 744 | 761 | 737 | 740 | 703,000 | 740 |
| 2001-08-10 | 757 | 764 | 741 | 754 | 2,212,000 | 754 |
| 2001-08-09 | 800 | 800 | 782 | 787 | 1,089,000 | 787 |
| 2001-08-08 | 851 | 852 | 818 | 825 | 860,000 | 825 |
| 2001-08-07 | 824 | 862 | 824 | 862 | 828,000 | 862 |
| 2001-08-06 | 820 | 842 | 806 | 842 | 595,000 | 842 |
| 2001-08-03 | 819 | 824 | 813 | 815 | 486,000 | 815 |
| 2001-08-02 | 813 | 820 | 805 | 820 | 569,000 | 820 |
| 2001-08-01 | 802 | 814 | 794 | 803 | 375,000 | 803 |
| 2001-07-31 | 779 | 802 | 779 | 802 | 676,000 | 802 |
| 2001-07-30 | 790 | 791 | 773 | 778 | 505,000 | 778 |
| 2001-07-27 | 788 | 796 | 780 | 786 | 388,000 | 786 |
| 2001-07-26 | 780 | 790 | 772 | 786 | 385,000 | 786 |
| 2001-07-25 | 751 | 777 | 751 | 771 | 474,000 | 771 |
| 2001-07-24 | 741 | 756 | 741 | 756 | 237,000 | 756 |
| 2001-07-23 | 750 | 755 | 740 | 751 | 756,000 | 751 |
| 2001-07-19 | 751 | 757 | 749 | 750 | 768,000 | 750 |
| 2001-07-18 | 754 | 756 | 750 | 753 | 1,075,000 | 753 |
| 2001-07-17 | 739 | 753 | 738 | 738 | 549,000 | 738 |
| 2001-07-16 | 740 | 749 | 736 | 740 | 399,000 | 740 |
| 2001-07-13 | 760 | 760 | 730 | 734 | 1,261,000 | 734 |
| 2001-07-12 | 742 | 746 | 728 | 740 | 645,000 | 740 |
| 2001-07-11 | 741 | 744 | 730 | 732 | 564,000 | 732 |
| 2001-07-10 | 725 | 745 | 725 | 742 | 327,000 | 742 |
| 2001-07-09 | 720 | 726 | 713 | 726 | 623,000 | 726 |
| 2001-07-06 | 729 | 732 | 718 | 725 | 779,000 | 725 |
| 2001-07-05 | 745 | 749 | 734 | 741 | 296,000 | 741 |
| 2001-07-04 | 736 | 736 | 722 | 729 | 747,000 | 729 |
| 2001-07-03 | 761 | 774 | 755 | 755 | 381,000 | 755 |
| 2001-07-02 | 750 | 750 | 734 | 743 | 439,000 | 743 |
| 2001-06-29 | 770 | 773 | 750 | 760 | 1,017,000 | 760 |
| 2001-06-28 | 760 | 760 | 730 | 744 | 473,000 | 744 |
| 2001-06-27 | 770 | 777 | 760 | 770 | 392,000 | 770 |
| 2001-06-26 | 772 | 780 | 759 | 780 | 735,000 | 780 |
| 2001-06-25 | 790 | 791 | 755 | 778 | 1,004,000 | 778 |
| 2001-06-22 | 785 | 794 | 779 | 782 | 1,549,000 | 782 |
| 2001-06-21 | 742 | 766 | 736 | 765 | 916,000 | 765 |
| 2001-06-20 | 721 | 747 | 715 | 742 | 500,000 | 742 |
| 2001-06-19 | 731 | 741 | 721 | 723 | 721,000 | 723 |
| 2001-06-18 | 741 | 741 | 725 | 729 | 710,000 | 729 |
| 2001-06-15 | 723 | 724 | 715 | 723 | 560,000 | 723 |
| 2001-06-14 | 731 | 732 | 725 | 725 | 696,000 | 725 |
| 2001-06-13 | 730 | 740 | 721 | 731 | 679,000 | 731 |
| 2001-06-12 | 740 | 748 | 740 | 740 | 738,000 | 740 |
| 2001-06-11 | 764 | 764 | 738 | 742 | 1,368,000 | 742 |
| 2001-06-08 | 760 | 774 | 760 | 765 | 3,107,000 | 765 |
| 2001-06-07 | 742 | 758 | 739 | 755 | 1,763,000 | 755 |
| 2001-06-06 | 754 | 760 | 742 | 747 | 1,512,000 | 747 |
| 2001-06-05 | 777 | 781 | 750 | 754 | 1,348,000 | 754 |
| 2001-06-04 | 767 | 790 | 757 | 782 | 975,000 | 782 |
| 2001-06-01 | 771 | 774 | 764 | 769 | 1,384,000 | 769 |
| 2001-05-31 | 780 | 783 | 763 | 771 | 1,120,000 | 771 |
| 2001-05-30 | 804 | 804 | 783 | 783 | 935,000 | 783 |
| 2001-05-29 | 809 | 816 | 806 | 808 | 691,000 | 808 |
| 2001-05-28 | 802 | 807 | 798 | 806 | 508,000 | 806 |
| 2001-05-25 | 802 | 809 | 800 | 801 | 836,000 | 801 |
| 2001-05-24 | 800 | 808 | 795 | 799 | 1,752,000 | 799 |
| 2001-05-23 | 830 | 834 | 800 | 817 | 1,493,000 | 817 |
| 2001-05-22 | 850 | 850 | 835 | 835 | 859,000 | 835 |
| 2001-05-21 | 866 | 866 | 843 | 848 | 1,398,000 | 848 |
| 2001-05-18 | 860 | 874 | 856 | 866 | 1,348,000 | 866 |
| 2001-05-17 | 880 | 884 | 861 | 870 | 542,000 | 870 |
| 2001-05-16 | 900 | 900 | 866 | 870 | 647,000 | 870 |
| 2001-05-15 | 884 | 890 | 875 | 890 | 535,000 | 890 |
| 2001-05-14 | 904 | 904 | 883 | 892 | 474,000 | 892 |
| 2001-05-11 | 907 | 911 | 895 | 908 | 1,085,000 | 908 |
| 2001-05-10 | 904 | 909 | 891 | 900 | 781,000 | 900 |
| 2001-05-09 | 898 | 910 | 870 | 901 | 903,000 | 901 |
| 2001-05-08 | 891 | 904 | 889 | 899 | 664,000 | 899 |
| 2001-05-07 | 895 | 904 | 880 | 901 | 671,000 | 901 |
| 2001-05-02 | 905 | 905 | 885 | 893 | 955,000 | 893 |
| 2001-05-01 | 909 | 909 | 892 | 904 | 1,135,000 | 904 |
| 2001-04-27 | 884 | 890 | 880 | 887 | 1,221,000 | 887 |
| 2001-04-26 | 898 | 900 | 875 | 879 | 757,000 | 879 |
| 2001-04-25 | 875 | 893 | 875 | 883 | 621,000 | 883 |
| 2001-04-24 | 889 | 889 | 861 | 883 | 723,000 | 883 |
| 2001-04-23 | 902 | 922 | 886 | 890 | 1,362,000 | 890 |
| 2001-04-20 | 944 | 955 | 908 | 912 | 651,000 | 912 |
| 2001-04-19 | 950 | 960 | 923 | 934 | 760,000 | 934 |
| 2001-04-18 | 908 | 936 | 900 | 935 | 924,000 | 935 |
| 2001-04-17 | 907 | 907 | 891 | 898 | 540,000 | 898 |
| 2001-04-16 | 925 | 935 | 907 | 917 | 466,000 | 917 |
| 2001-04-13 | 947 | 950 | 925 | 934 | 835,000 | 934 |
| 2001-04-12 | 943 | 943 | 924 | 937 | 540,000 | 937 |
| 2001-04-11 | 917 | 933 | 901 | 928 | 606,000 | 928 |
| 2001-04-10 | 930 | 934 | 888 | 897 | 695,000 | 897 |
| 2001-04-09 | 936 | 936 | 903 | 904 | 494,000 | 904 |
| 2001-04-06 | 934 | 940 | 920 | 926 | 574,000 | 926 |
| 2001-04-05 | 923 | 949 | 905 | 914 | 747,000 | 914 |
| 2001-04-04 | 914 | 929 | 897 | 918 | 576,000 | 918 |
| 2001-04-03 | 931 | 948 | 921 | 923 | 335,000 | 923 |
| 2001-04-02 | 923 | 924 | 907 | 910 | 689,000 | 910 |
| 2001-03-30 | 935 | 990 | 922 | 922 | 902,000 | 922 |
| 2001-03-29 | 950 | 961 | 902 | 905 | 473,000 | 905 |
| 2001-03-28 | 960 | 966 | 940 | 960 | 346,000 | 960 |
| 2001-03-27 | 970 | 975 | 935 | 950 | 563,000 | 950 |
| 2001-03-26 | 931 | 970 | 931 | 968 | 654,000 | 968 |
| 2001-03-23 | 912 | 940 | 911 | 931 | 478,000 | 931 |
| 2001-03-22 | 908 | 949 | 907 | 922 | 1,426,000 | 922 |
| 2001-03-21 | 895 | 909 | 880 | 908 | 1,919,000 | 908 |
| 2001-03-19 | 938 | 978 | 902 | 911 | 1,063,000 | 911 |
| 2001-03-16 | 909 | 960 | 909 | 938 | 1,081,000 | 938 |
| 2001-03-15 | 816 | 909 | 815 | 909 | 624,000 | 909 |
| 2001-03-14 | 876 | 886 | 861 | 866 | 935,000 | 866 |
| 2001-03-13 | 876 | 900 | 868 | 886 | 817,000 | 886 |
| 2001-03-12 | 940 | 950 | 892 | 902 | 703,000 | 902 |
| 2001-03-09 | 938 | 965 | 933 | 960 | 2,514,000 | 960 |
| 2001-03-08 | 993 | 993 | 966 | 968 | 1,126,000 | 968 |
| 2001-03-07 | 922 | 959 | 921 | 933 | 874,000 | 933 |
| 2001-03-06 | 910 | 913 | 895 | 901 | 446,000 | 901 |
| 2001-03-05 | 909 | 922 | 880 | 900 | 972,000 | 900 |
| 2001-03-02 | 867 | 909 | 867 | 890 | 1,067,000 | 890 |
| 2001-03-01 | 884 | 926 | 863 | 887 | 1,275,000 | 887 |
| 2001-02-28 | 883 | 916 | 880 | 914 | 792,000 | 914 |
| 2001-02-27 | 897 | 915 | 897 | 913 | 795,000 | 913 |
| 2001-02-26 | 896 | 910 | 892 | 907 | 503,000 | 907 |
| 2001-02-23 | 916 | 939 | 908 | 916 | 1,092,000 | 916 |
| 2001-02-22 | 918 | 941 | 915 | 926 | 1,397,000 | 926 |
| 2001-02-21 | 916 | 936 | 890 | 913 | 1,170,000 | 913 |
| 2001-02-20 | 950 | 965 | 945 | 955 | 401,000 | 955 |
| 2001-02-19 | 949 | 961 | 949 | 960 | 472,000 | 960 |
| 2001-02-16 | 975 | 990 | 966 | 966 | 402,000 | 966 |
| 2001-02-15 | 970 | 1,000 | 970 | 985 | 656,000 | 985 |
| 2001-02-14 | 991 | 1,010 | 980 | 980 | 848,000 | 980 |
| 2001-02-13 | 1,000 | 1,024 | 1,000 | 1,011 | 790,000 | 1,011 |
| 2001-02-09 | 968 | 988 | 968 | 981 | 1,960,000 | 981 |
| 2001-02-08 | 975 | 990 | 968 | 968 | 1,575,000 | 968 |
| 2001-02-07 | 998 | 1,007 | 995 | 995 | 1,160,000 | 995 |
| 2001-02-06 | 1,008 | 1,008 | 990 | 998 | 2,241,000 | 998 |
| 2001-02-05 | 1,036 | 1,053 | 1,025 | 1,026 | 2,853,000 | 1,026 |
| 2001-02-02 | 1,026 | 1,042 | 1,026 | 1,035 | 1,681,000 | 1,035 |
| 2001-02-01 | 1,000 | 1,023 | 1,000 | 1,020 | 1,511,000 | 1,020 |
| 2001-01-31 | 980 | 1,000 | 970 | 998 | 1,655,000 | 998 |
| 2001-01-30 | 940 | 960 | 940 | 960 | 526,000 | 960 |
| 2001-01-29 | 959 | 976 | 950 | 950 | 946,000 | 950 |
| 2001-01-26 | 937 | 961 | 937 | 956 | 726,000 | 956 |
| 2001-01-25 | 929 | 950 | 929 | 945 | 281,000 | 945 |
| 2001-01-24 | 941 | 943 | 930 | 930 | 586,000 | 930 |
| 2001-01-23 | 939 | 955 | 939 | 947 | 639,000 | 947 |
| 2001-01-22 | 929 | 955 | 910 | 941 | 815,000 | 941 |
| 2001-01-19 | 911 | 938 | 906 | 930 | 1,034,000 | 930 |
| 2001-01-18 | 902 | 912 | 888 | 894 | 939,000 | 894 |
| 2001-01-17 | 906 | 917 | 886 | 894 | 1,260,000 | 894 |
| 2001-01-16 | 911 | 948 | 904 | 946 | 1,553,000 | 946 |
| 2001-01-15 | 880 | 897 | 873 | 891 | 912,000 | 891 |
| 2001-01-12 | 793 | 866 | 792 | 860 | 1,763,000 | 860 |
| 2001-01-11 | 799 | 804 | 782 | 785 | 789,000 | 785 |
| 2001-01-10 | 798 | 806 | 791 | 799 | 697,000 | 799 |
| 2001-01-09 | 782 | 808 | 782 | 808 | 824,000 | 808 |
| 2001-01-05 | 790 | 840 | 790 | 812 | 639,000 | 812 |
| 2001-01-04 | 824 | 824 | 800 | 800 | 299,000 | 800 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1984-03-28]1株→1.1株