7762 シチズン時計(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 523 | 530 | 520 | 529 | 333,000 | 529 |
| 2002-12-27 | 530 | 535 | 522 | 531 | 564,000 | 531 |
| 2002-12-26 | 516 | 535 | 516 | 532 | 800,000 | 532 |
| 2002-12-25 | 517 | 521 | 511 | 514 | 738,000 | 514 |
| 2002-12-24 | 515 | 526 | 511 | 521 | 883,000 | 521 |
| 2002-12-20 | 538 | 538 | 517 | 524 | 1,043,000 | 524 |
| 2002-12-19 | 524 | 538 | 516 | 538 | 1,378,000 | 538 |
| 2002-12-18 | 536 | 536 | 522 | 527 | 1,013,000 | 527 |
| 2002-12-17 | 544 | 549 | 536 | 536 | 926,000 | 536 |
| 2002-12-16 | 551 | 554 | 540 | 544 | 1,472,000 | 544 |
| 2002-12-13 | 572 | 572 | 555 | 557 | 2,230,000 | 557 |
| 2002-12-12 | 572 | 575 | 564 | 568 | 657,000 | 568 |
| 2002-12-11 | 586 | 590 | 571 | 575 | 811,000 | 575 |
| 2002-12-10 | 578 | 590 | 576 | 589 | 618,000 | 589 |
| 2002-12-09 | 588 | 594 | 577 | 578 | 1,511,000 | 578 |
| 2002-12-06 | 600 | 605 | 597 | 601 | 579,000 | 601 |
| 2002-12-05 | 617 | 617 | 601 | 603 | 1,540,000 | 603 |
| 2002-12-04 | 614 | 621 | 613 | 618 | 2,242,000 | 618 |
| 2002-12-03 | 617 | 622 | 612 | 618 | 2,096,000 | 618 |
| 2002-12-02 | 610 | 615 | 605 | 608 | 859,000 | 608 |
| 2002-11-29 | 616 | 616 | 603 | 607 | 870,000 | 607 |
| 2002-11-28 | 622 | 624 | 602 | 616 | 1,859,000 | 616 |
| 2002-11-27 | 598 | 618 | 594 | 617 | 1,610,000 | 617 |
| 2002-11-26 | 605 | 605 | 593 | 599 | 1,233,000 | 599 |
| 2002-11-25 | 589 | 604 | 580 | 599 | 2,002,000 | 599 |
| 2002-11-22 | 586 | 586 | 566 | 579 | 4,395,000 | 579 |
| 2002-11-21 | 610 | 610 | 583 | 596 | 3,528,000 | 596 |
| 2002-11-20 | 658 | 674 | 627 | 630 | 1,785,000 | 630 |
| 2002-11-19 | 643 | 660 | 642 | 649 | 1,090,000 | 649 |
| 2002-11-18 | 670 | 670 | 651 | 655 | 909,000 | 655 |
| 2002-11-15 | 642 | 670 | 636 | 669 | 947,000 | 669 |
| 2002-11-14 | 643 | 645 | 636 | 636 | 389,000 | 636 |
| 2002-11-13 | 650 | 650 | 635 | 642 | 498,000 | 642 |
| 2002-11-12 | 635 | 649 | 635 | 640 | 422,000 | 640 |
| 2002-11-11 | 656 | 659 | 640 | 649 | 1,157,000 | 649 |
| 2002-11-08 | 655 | 666 | 653 | 659 | 1,383,000 | 659 |
| 2002-11-07 | 663 | 670 | 650 | 655 | 504,000 | 655 |
| 2002-11-06 | 663 | 679 | 659 | 670 | 2,121,000 | 670 |
| 2002-11-05 | 639 | 656 | 634 | 653 | 1,224,000 | 653 |
| 2002-11-01 | 635 | 642 | 625 | 627 | 1,093,000 | 627 |
| 2002-10-31 | 653 | 656 | 636 | 642 | 819,000 | 642 |
| 2002-10-30 | 670 | 677 | 651 | 655 | 2,150,000 | 655 |
| 2002-10-29 | 668 | 679 | 667 | 672 | 2,153,000 | 672 |
| 2002-10-28 | 645 | 664 | 637 | 663 | 2,304,000 | 663 |
| 2002-10-25 | 629 | 644 | 624 | 641 | 1,652,000 | 641 |
| 2002-10-24 | 622 | 627 | 614 | 623 | 1,571,000 | 623 |
| 2002-10-23 | 593 | 618 | 592 | 614 | 1,613,000 | 614 |
| 2002-10-22 | 629 | 629 | 611 | 613 | 1,490,000 | 613 |
| 2002-10-21 | 637 | 638 | 625 | 627 | 893,000 | 627 |
| 2002-10-18 | 649 | 649 | 635 | 636 | 847,000 | 636 |
| 2002-10-17 | 616 | 637 | 616 | 633 | 1,297,000 | 633 |
| 2002-10-16 | 636 | 636 | 622 | 626 | 1,415,000 | 626 |
| 2002-10-15 | 613 | 615 | 603 | 610 | 958,000 | 610 |
| 2002-10-11 | 600 | 602 | 586 | 592 | 901,000 | 592 |
| 2002-10-10 | 585 | 588 | 576 | 585 | 1,052,000 | 585 |
| 2002-10-09 | 591 | 592 | 580 | 585 | 917,000 | 585 |
| 2002-10-08 | 585 | 599 | 578 | 590 | 1,609,000 | 590 |
| 2002-10-07 | 590 | 591 | 575 | 580 | 963,000 | 580 |
| 2002-10-04 | 585 | 602 | 583 | 596 | 1,026,000 | 596 |
| 2002-10-03 | 596 | 605 | 580 | 585 | 1,109,000 | 585 |
| 2002-10-02 | 626 | 626 | 608 | 610 | 1,191,000 | 610 |
| 2002-10-01 | 622 | 622 | 608 | 616 | 1,181,000 | 616 |
| 2002-09-30 | 616 | 619 | 605 | 612 | 1,172,000 | 612 |
| 2002-09-27 | 609 | 615 | 600 | 613 | 1,619,000 | 613 |
| 2002-09-26 | 605 | 615 | 603 | 606 | 1,011,000 | 606 |
| 2002-09-25 | 597 | 607 | 588 | 602 | 1,592,000 | 602 |
| 2002-09-24 | 596 | 611 | 585 | 611 | 2,090,000 | 611 |
| 2002-09-20 | 615 | 618 | 591 | 595 | 1,472,000 | 595 |
| 2002-09-19 | 628 | 630 | 618 | 619 | 2,447,000 | 619 |
| 2002-09-18 | 630 | 634 | 607 | 618 | 4,665,000 | 618 |
| 2002-09-17 | 690 | 703 | 687 | 690 | 641,000 | 690 |
| 2002-09-13 | 686 | 686 | 661 | 670 | 2,889,000 | 670 |
| 2002-09-12 | 675 | 694 | 660 | 688 | 489,000 | 688 |
| 2002-09-11 | 676 | 686 | 669 | 674 | 831,000 | 674 |
| 2002-09-10 | 672 | 679 | 661 | 667 | 508,000 | 667 |
| 2002-09-09 | 672 | 684 | 667 | 671 | 616,000 | 671 |
| 2002-09-06 | 677 | 677 | 654 | 666 | 969,000 | 666 |
| 2002-09-05 | 675 | 689 | 661 | 679 | 786,000 | 679 |
| 2002-09-04 | 680 | 680 | 669 | 675 | 558,000 | 675 |
| 2002-09-03 | 700 | 710 | 680 | 688 | 628,000 | 688 |
| 2002-09-02 | 710 | 717 | 702 | 710 | 515,000 | 710 |
| 2002-08-30 | 714 | 720 | 702 | 720 | 1,003,000 | 720 |
| 2002-08-29 | 720 | 720 | 698 | 704 | 499,000 | 704 |
| 2002-08-28 | 735 | 740 | 724 | 727 | 1,707,000 | 727 |
| 2002-08-27 | 719 | 735 | 705 | 725 | 985,000 | 725 |
| 2002-08-26 | 701 | 733 | 701 | 724 | 1,200,000 | 724 |
| 2002-08-23 | 693 | 701 | 691 | 697 | 1,249,000 | 697 |
| 2002-08-22 | 691 | 718 | 680 | 703 | 823,000 | 703 |
| 2002-08-21 | 682 | 705 | 680 | 688 | 776,000 | 688 |
| 2002-08-20 | 701 | 705 | 681 | 685 | 952,000 | 685 |
| 2002-08-19 | 713 | 721 | 676 | 688 | 1,535,000 | 688 |
| 2002-08-16 | 735 | 745 | 719 | 723 | 729,000 | 723 |
| 2002-08-15 | 749 | 759 | 725 | 734 | 691,000 | 734 |
| 2002-08-14 | 731 | 744 | 726 | 739 | 501,000 | 739 |
| 2002-08-13 | 730 | 742 | 715 | 721 | 743,000 | 721 |
| 2002-08-12 | 765 | 768 | 743 | 744 | 528,000 | 744 |
| 2002-08-09 | 754 | 782 | 754 | 775 | 1,046,000 | 775 |
| 2002-08-08 | 762 | 765 | 742 | 754 | 337,000 | 754 |
| 2002-08-07 | 760 | 766 | 754 | 761 | 613,000 | 761 |
| 2002-08-06 | 751 | 751 | 710 | 723 | 870,000 | 723 |
| 2002-08-05 | 746 | 776 | 746 | 752 | 431,000 | 752 |
| 2002-08-02 | 750 | 765 | 745 | 756 | 534,000 | 756 |
| 2002-08-01 | 797 | 797 | 753 | 763 | 831,000 | 763 |
| 2002-07-31 | 783 | 800 | 772 | 800 | 667,000 | 800 |
| 2002-07-30 | 789 | 807 | 788 | 803 | 1,259,000 | 803 |
| 2002-07-29 | 750 | 778 | 743 | 770 | 1,131,000 | 770 |
| 2002-07-26 | 768 | 783 | 733 | 743 | 1,346,000 | 743 |
| 2002-07-25 | 821 | 823 | 785 | 796 | 1,531,000 | 796 |
| 2002-07-24 | 796 | 807 | 778 | 781 | 1,173,000 | 781 |
| 2002-07-23 | 832 | 838 | 825 | 826 | 1,026,000 | 826 |
| 2002-07-22 | 828 | 858 | 824 | 840 | 824,000 | 840 |
| 2002-07-19 | 859 | 860 | 837 | 842 | 1,270,000 | 842 |
| 2002-07-18 | 856 | 867 | 851 | 860 | 1,470,000 | 860 |
| 2002-07-17 | 848 | 859 | 839 | 850 | 2,346,000 | 850 |
| 2002-07-16 | 840 | 864 | 840 | 853 | 2,001,000 | 853 |
| 2002-07-15 | 860 | 864 | 846 | 847 | 1,320,000 | 847 |
| 2002-07-12 | 849 | 864 | 841 | 850 | 1,533,000 | 850 |
| 2002-07-11 | 834 | 855 | 824 | 829 | 652,000 | 829 |
| 2002-07-10 | 858 | 867 | 833 | 839 | 1,179,000 | 839 |
| 2002-07-09 | 863 | 870 | 849 | 868 | 1,038,000 | 868 |
| 2002-07-08 | 869 | 873 | 854 | 854 | 914,000 | 854 |
| 2002-07-05 | 854 | 860 | 846 | 856 | 1,500,000 | 856 |
| 2002-07-04 | 806 | 830 | 802 | 824 | 927,000 | 824 |
| 2002-07-03 | 816 | 832 | 808 | 816 | 871,000 | 816 |
| 2002-07-02 | 800 | 822 | 794 | 819 | 716,000 | 819 |
| 2002-07-01 | 827 | 835 | 815 | 820 | 1,746,000 | 820 |
| 2002-06-28 | 810 | 810 | 796 | 807 | 925,000 | 807 |
| 2002-06-27 | 771 | 814 | 771 | 791 | 1,497,000 | 791 |
| 2002-06-26 | 783 | 783 | 756 | 758 | 948,000 | 758 |
| 2002-06-25 | 800 | 804 | 789 | 803 | 752,000 | 803 |
| 2002-06-24 | 761 | 795 | 758 | 785 | 456,000 | 785 |
| 2002-06-21 | 790 | 796 | 777 | 781 | 649,000 | 781 |
| 2002-06-20 | 778 | 800 | 775 | 795 | 742,000 | 795 |
| 2002-06-19 | 804 | 805 | 777 | 778 | 731,000 | 778 |
| 2002-06-18 | 801 | 808 | 792 | 794 | 1,145,000 | 794 |
| 2002-06-17 | 780 | 789 | 750 | 771 | 582,000 | 771 |
| 2002-06-14 | 805 | 806 | 781 | 787 | 2,596,000 | 787 |
| 2002-06-13 | 830 | 834 | 804 | 804 | 898,000 | 804 |
| 2002-06-12 | 821 | 833 | 813 | 832 | 414,000 | 832 |
| 2002-06-11 | 830 | 840 | 829 | 837 | 508,000 | 837 |
| 2002-06-10 | 836 | 838 | 825 | 829 | 600,000 | 829 |
| 2002-06-07 | 815 | 827 | 805 | 821 | 862,000 | 821 |
| 2002-06-06 | 839 | 840 | 815 | 823 | 1,399,000 | 823 |
| 2002-06-05 | 835 | 868 | 835 | 849 | 550,000 | 849 |
| 2002-06-04 | 856 | 859 | 835 | 844 | 672,000 | 844 |
| 2002-06-03 | 849 | 879 | 843 | 876 | 1,214,000 | 876 |
| 2002-05-31 | 848 | 858 | 824 | 829 | 1,104,000 | 829 |
| 2002-05-30 | 830 | 863 | 830 | 858 | 930,000 | 858 |
| 2002-05-29 | 865 | 866 | 839 | 840 | 1,354,000 | 840 |
| 2002-05-28 | 863 | 884 | 863 | 884 | 749,000 | 884 |
| 2002-05-27 | 875 | 890 | 867 | 883 | 1,117,000 | 883 |
| 2002-05-24 | 860 | 877 | 842 | 877 | 1,680,000 | 877 |
| 2002-05-23 | 850 | 860 | 840 | 860 | 2,981,000 | 860 |
| 2002-05-22 | 817 | 829 | 810 | 821 | 1,476,000 | 821 |
| 2002-05-21 | 813 | 837 | 808 | 827 | 2,702,000 | 827 |
| 2002-05-20 | 782 | 830 | 759 | 790 | 1,293,000 | 790 |
| 2002-05-17 | 790 | 796 | 778 | 782 | 906,000 | 782 |
| 2002-05-16 | 775 | 777 | 771 | 775 | 702,000 | 775 |
| 2002-05-15 | 760 | 779 | 760 | 772 | 846,000 | 772 |
| 2002-05-14 | 748 | 756 | 747 | 753 | 517,000 | 753 |
| 2002-05-13 | 765 | 765 | 740 | 745 | 570,000 | 745 |
| 2002-05-10 | 775 | 780 | 769 | 777 | 787,000 | 777 |
| 2002-05-09 | 786 | 790 | 768 | 777 | 638,000 | 777 |
| 2002-05-08 | 781 | 798 | 779 | 785 | 1,015,000 | 785 |
| 2002-05-07 | 788 | 788 | 765 | 778 | 820,000 | 778 |
| 2002-05-02 | 786 | 786 | 771 | 778 | 594,000 | 778 |
| 2002-05-01 | 781 | 785 | 757 | 766 | 544,000 | 766 |
| 2002-04-30 | 785 | 795 | 769 | 790 | 1,596,000 | 790 |
| 2002-04-26 | 773 | 775 | 756 | 770 | 813,000 | 770 |
| 2002-04-25 | 762 | 764 | 756 | 760 | 751,000 | 760 |
| 2002-04-24 | 754 | 764 | 745 | 755 | 1,063,000 | 755 |
| 2002-04-23 | 745 | 758 | 743 | 753 | 1,095,000 | 753 |
| 2002-04-22 | 740 | 768 | 740 | 762 | 1,292,000 | 762 |
| 2002-04-19 | 742 | 750 | 739 | 744 | 1,025,000 | 744 |
| 2002-04-18 | 737 | 754 | 736 | 745 | 1,040,000 | 745 |
| 2002-04-17 | 750 | 750 | 719 | 728 | 1,720,000 | 728 |
| 2002-04-16 | 735 | 741 | 730 | 740 | 1,013,000 | 740 |
| 2002-04-15 | 724 | 738 | 718 | 735 | 1,650,000 | 735 |
| 2002-04-12 | 710 | 723 | 709 | 714 | 1,240,000 | 714 |
| 2002-04-11 | 721 | 730 | 710 | 710 | 977,000 | 710 |
| 2002-04-10 | 740 | 742 | 718 | 727 | 1,196,000 | 727 |
| 2002-04-09 | 760 | 760 | 732 | 736 | 674,000 | 736 |
| 2002-04-08 | 780 | 780 | 755 | 763 | 711,000 | 763 |
| 2002-04-05 | 797 | 797 | 779 | 780 | 742,000 | 780 |
| 2002-04-04 | 784 | 800 | 782 | 787 | 643,000 | 787 |
| 2002-04-03 | 795 | 805 | 782 | 794 | 645,000 | 794 |
| 2002-04-02 | 790 | 796 | 780 | 796 | 386,000 | 796 |
| 2002-04-01 | 794 | 803 | 778 | 783 | 616,000 | 783 |
| 2002-03-29 | 810 | 819 | 797 | 814 | 1,118,000 | 814 |
| 2002-03-28 | 796 | 803 | 786 | 800 | 897,000 | 800 |
| 2002-03-27 | 766 | 795 | 765 | 786 | 1,071,000 | 786 |
| 2002-03-26 | 782 | 795 | 770 | 776 | 776,000 | 776 |
| 2002-03-25 | 765 | 786 | 765 | 786 | 995,000 | 786 |
| 2002-03-22 | 792 | 800 | 755 | 759 | 627,000 | 759 |
| 2002-03-20 | 819 | 819 | 786 | 800 | 918,000 | 800 |
| 2002-03-19 | 785 | 811 | 767 | 802 | 1,120,000 | 802 |
| 2002-03-18 | 776 | 779 | 759 | 765 | 802,000 | 765 |
| 2002-03-15 | 738 | 780 | 738 | 776 | 1,421,000 | 776 |
| 2002-03-14 | 730 | 750 | 722 | 738 | 1,057,000 | 738 |
| 2002-03-13 | 717 | 735 | 717 | 720 | 945,000 | 720 |
| 2002-03-12 | 748 | 751 | 717 | 717 | 935,000 | 717 |
| 2002-03-11 | 727 | 750 | 722 | 738 | 898,000 | 738 |
| 2002-03-08 | 746 | 760 | 738 | 747 | 2,839,000 | 747 |
| 2002-03-07 | 749 | 759 | 743 | 752 | 966,000 | 752 |
| 2002-03-06 | 735 | 740 | 714 | 732 | 821,000 | 732 |
| 2002-03-05 | 748 | 748 | 722 | 726 | 688,000 | 726 |
| 2002-03-04 | 712 | 748 | 712 | 748 | 2,018,000 | 748 |
| 2002-03-01 | 669 | 682 | 658 | 682 | 890,000 | 682 |
| 2002-02-28 | 675 | 686 | 664 | 667 | 1,761,000 | 667 |
| 2002-02-27 | 657 | 675 | 652 | 675 | 1,326,000 | 675 |
| 2002-02-26 | 647 | 648 | 623 | 627 | 512,000 | 627 |
| 2002-02-25 | 628 | 658 | 628 | 647 | 890,000 | 647 |
| 2002-02-22 | 640 | 649 | 626 | 638 | 431,000 | 638 |
| 2002-02-21 | 627 | 650 | 627 | 650 | 671,000 | 650 |
| 2002-02-20 | 627 | 634 | 620 | 625 | 502,000 | 625 |
| 2002-02-19 | 650 | 660 | 637 | 637 | 658,000 | 637 |
| 2002-02-18 | 650 | 654 | 645 | 653 | 449,000 | 653 |
| 2002-02-15 | 643 | 658 | 641 | 650 | 662,000 | 650 |
| 2002-02-14 | 636 | 660 | 636 | 646 | 554,000 | 646 |
| 2002-02-13 | 629 | 650 | 629 | 644 | 1,481,000 | 644 |
| 2002-02-12 | 624 | 627 | 616 | 624 | 1,158,000 | 624 |
| 2002-02-08 | 593 | 614 | 584 | 604 | 1,701,000 | 604 |
| 2002-02-07 | 602 | 613 | 592 | 596 | 993,000 | 596 |
| 2002-02-06 | 615 | 625 | 600 | 600 | 759,000 | 600 |
| 2002-02-05 | 627 | 633 | 613 | 613 | 557,000 | 613 |
| 2002-02-04 | 650 | 654 | 630 | 631 | 422,000 | 631 |
| 2002-02-01 | 660 | 668 | 640 | 664 | 707,000 | 664 |
| 2002-01-31 | 660 | 670 | 658 | 668 | 400,000 | 668 |
| 2002-01-30 | 663 | 668 | 660 | 668 | 400,000 | 668 |
| 2002-01-29 | 670 | 677 | 661 | 663 | 692,000 | 663 |
| 2002-01-28 | 670 | 672 | 650 | 660 | 756,000 | 660 |
| 2002-01-25 | 662 | 662 | 647 | 656 | 646,000 | 656 |
| 2002-01-24 | 663 | 670 | 651 | 662 | 728,000 | 662 |
| 2002-01-23 | 645 | 660 | 640 | 645 | 419,000 | 645 |
| 2002-01-22 | 648 | 665 | 640 | 645 | 902,000 | 645 |
| 2002-01-21 | 641 | 658 | 630 | 649 | 533,000 | 649 |
| 2002-01-18 | 620 | 633 | 620 | 631 | 351,000 | 631 |
| 2002-01-17 | 625 | 626 | 606 | 607 | 537,000 | 607 |
| 2002-01-16 | 639 | 639 | 616 | 626 | 506,000 | 626 |
| 2002-01-15 | 653 | 664 | 637 | 640 | 486,000 | 640 |
| 2002-01-11 | 679 | 680 | 660 | 671 | 1,015,000 | 671 |
| 2002-01-10 | 664 | 672 | 656 | 669 | 726,000 | 669 |
| 2002-01-09 | 660 | 664 | 650 | 660 | 629,000 | 660 |
| 2002-01-08 | 670 | 670 | 650 | 662 | 582,000 | 662 |
| 2002-01-07 | 660 | 673 | 658 | 664 | 599,000 | 664 |
| 2002-01-04 | 650 | 680 | 650 | 680 | 431,000 | 680 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1984-03-28]1株→1.1株
