7762 シチズン時計(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 975 | 988 | 975 | 985 | 929,000 | 985 |
| 2003-12-29 | 968 | 985 | 968 | 973 | 844,000 | 973 |
| 2003-12-26 | 955 | 962 | 941 | 958 | 975,000 | 958 |
| 2003-12-25 | 967 | 968 | 953 | 957 | 807,000 | 957 |
| 2003-12-24 | 966 | 980 | 961 | 966 | 906,000 | 966 |
| 2003-12-22 | 975 | 989 | 965 | 969 | 1,357,000 | 969 |
| 2003-12-19 | 960 | 996 | 959 | 995 | 2,830,000 | 995 |
| 2003-12-18 | 936 | 949 | 936 | 949 | 1,941,000 | 949 |
| 2003-12-17 | 943 | 943 | 922 | 926 | 959,000 | 926 |
| 2003-12-16 | 937 | 945 | 929 | 939 | 1,041,000 | 939 |
| 2003-12-15 | 935 | 947 | 932 | 947 | 1,391,000 | 947 |
| 2003-12-12 | 937 | 939 | 921 | 925 | 2,520,000 | 925 |
| 2003-12-11 | 931 | 939 | 927 | 932 | 2,281,000 | 932 |
| 2003-12-10 | 927 | 931 | 921 | 921 | 1,701,000 | 921 |
| 2003-12-09 | 920 | 938 | 920 | 926 | 1,969,000 | 926 |
| 2003-12-08 | 925 | 933 | 914 | 914 | 2,429,000 | 914 |
| 2003-12-05 | 905 | 926 | 902 | 926 | 2,146,000 | 926 |
| 2003-12-04 | 895 | 910 | 891 | 902 | 1,150,000 | 902 |
| 2003-12-03 | 895 | 899 | 886 | 890 | 742,000 | 890 |
| 2003-12-02 | 900 | 909 | 897 | 905 | 1,249,000 | 905 |
| 2003-12-01 | 885 | 904 | 878 | 897 | 1,466,000 | 897 |
| 2003-11-28 | 886 | 893 | 879 | 889 | 833,000 | 889 |
| 2003-11-27 | 886 | 894 | 878 | 890 | 1,440,000 | 890 |
| 2003-11-26 | 875 | 889 | 871 | 884 | 1,788,000 | 884 |
| 2003-11-25 | 849 | 872 | 848 | 871 | 2,912,000 | 871 |
| 2003-11-21 | 828 | 829 | 811 | 818 | 1,268,000 | 818 |
| 2003-11-20 | 803 | 828 | 798 | 828 | 2,490,000 | 828 |
| 2003-11-19 | 794 | 797 | 781 | 793 | 1,503,000 | 793 |
| 2003-11-18 | 808 | 815 | 785 | 804 | 2,283,000 | 804 |
| 2003-11-17 | 841 | 845 | 806 | 813 | 1,246,000 | 813 |
| 2003-11-14 | 862 | 866 | 842 | 846 | 1,498,000 | 846 |
| 2003-11-13 | 870 | 876 | 864 | 871 | 866,000 | 871 |
| 2003-11-12 | 883 | 890 | 853 | 861 | 1,021,000 | 861 |
| 2003-11-11 | 875 | 881 | 860 | 863 | 789,000 | 863 |
| 2003-11-10 | 879 | 898 | 872 | 872 | 1,582,000 | 872 |
| 2003-11-07 | 913 | 915 | 885 | 895 | 1,364,000 | 895 |
| 2003-11-06 | 926 | 927 | 910 | 922 | 977,000 | 922 |
| 2003-11-05 | 925 | 926 | 902 | 926 | 945,000 | 926 |
| 2003-11-04 | 914 | 934 | 913 | 928 | 1,766,000 | 928 |
| 2003-10-31 | 890 | 904 | 890 | 901 | 972,000 | 901 |
| 2003-10-30 | 884 | 897 | 875 | 896 | 548,000 | 896 |
| 2003-10-29 | 873 | 905 | 873 | 895 | 1,267,000 | 895 |
| 2003-10-28 | 860 | 873 | 856 | 861 | 371,000 | 861 |
| 2003-10-27 | 852 | 859 | 851 | 859 | 738,000 | 859 |
| 2003-10-24 | 854 | 874 | 840 | 851 | 953,000 | 851 |
| 2003-10-23 | 871 | 877 | 847 | 848 | 1,042,000 | 848 |
| 2003-10-22 | 888 | 902 | 877 | 877 | 871,000 | 877 |
| 2003-10-21 | 887 | 911 | 887 | 902 | 2,027,000 | 902 |
| 2003-10-20 | 873 | 878 | 859 | 867 | 1,147,000 | 867 |
| 2003-10-17 | 876 | 894 | 867 | 882 | 1,515,000 | 882 |
| 2003-10-16 | 866 | 871 | 848 | 871 | 2,018,000 | 871 |
| 2003-10-15 | 890 | 890 | 861 | 869 | 1,267,000 | 869 |
| 2003-10-14 | 874 | 891 | 867 | 880 | 1,007,000 | 880 |
| 2003-10-10 | 849 | 869 | 844 | 857 | 1,484,000 | 857 |
| 2003-10-09 | 857 | 861 | 840 | 849 | 1,231,000 | 849 |
| 2003-10-08 | 900 | 903 | 863 | 874 | 895,000 | 874 |
| 2003-10-07 | 895 | 904 | 884 | 892 | 849,000 | 892 |
| 2003-10-06 | 880 | 910 | 880 | 910 | 1,670,000 | 910 |
| 2003-10-03 | 851 | 871 | 850 | 868 | 723,000 | 868 |
| 2003-10-02 | 860 | 882 | 847 | 852 | 1,252,000 | 852 |
| 2003-10-01 | 830 | 850 | 830 | 847 | 955,000 | 847 |
| 2003-09-30 | 848 | 864 | 837 | 837 | 1,161,000 | 837 |
| 2003-09-29 | 847 | 852 | 831 | 847 | 696,000 | 847 |
| 2003-09-26 | 852 | 861 | 845 | 855 | 936,000 | 855 |
| 2003-09-25 | 846 | 881 | 845 | 862 | 1,136,000 | 862 |
| 2003-09-24 | 848 | 864 | 841 | 859 | 1,783,000 | 859 |
| 2003-09-22 | 861 | 862 | 828 | 828 | 2,723,000 | 828 |
| 2003-09-19 | 912 | 915 | 870 | 871 | 2,614,000 | 871 |
| 2003-09-18 | 920 | 930 | 901 | 916 | 1,775,000 | 916 |
| 2003-09-17 | 930 | 950 | 920 | 939 | 2,351,000 | 939 |
| 2003-09-16 | 900 | 921 | 899 | 920 | 1,870,000 | 920 |
| 2003-09-12 | 880 | 896 | 876 | 888 | 3,957,000 | 888 |
| 2003-09-11 | 869 | 874 | 856 | 860 | 1,097,000 | 860 |
| 2003-09-10 | 880 | 885 | 865 | 876 | 1,713,000 | 876 |
| 2003-09-09 | 883 | 890 | 879 | 886 | 1,541,000 | 886 |
| 2003-09-08 | 881 | 889 | 877 | 882 | 517,000 | 882 |
| 2003-09-05 | 873 | 880 | 869 | 880 | 1,645,000 | 880 |
| 2003-09-04 | 862 | 883 | 857 | 865 | 1,107,000 | 865 |
| 2003-09-03 | 890 | 892 | 860 | 869 | 2,330,000 | 869 |
| 2003-09-02 | 875 | 884 | 868 | 880 | 1,828,000 | 880 |
| 2003-09-01 | 870 | 875 | 846 | 875 | 1,818,000 | 875 |
| 2003-08-29 | 860 | 872 | 858 | 866 | 1,989,000 | 866 |
| 2003-08-28 | 845 | 858 | 842 | 856 | 1,467,000 | 856 |
| 2003-08-27 | 854 | 854 | 830 | 835 | 1,030,000 | 835 |
| 2003-08-26 | 825 | 857 | 825 | 855 | 1,281,000 | 855 |
| 2003-08-25 | 826 | 835 | 824 | 827 | 873,000 | 827 |
| 2003-08-22 | 840 | 843 | 832 | 833 | 1,228,000 | 833 |
| 2003-08-21 | 850 | 857 | 843 | 843 | 2,336,000 | 843 |
| 2003-08-20 | 840 | 850 | 834 | 849 | 2,073,000 | 849 |
| 2003-08-19 | 845 | 847 | 835 | 837 | 1,584,000 | 837 |
| 2003-08-18 | 822 | 845 | 816 | 843 | 1,963,000 | 843 |
| 2003-08-15 | 811 | 826 | 804 | 816 | 1,223,000 | 816 |
| 2003-08-14 | 787 | 815 | 783 | 811 | 1,430,000 | 811 |
| 2003-08-13 | 787 | 795 | 784 | 787 | 1,147,000 | 787 |
| 2003-08-12 | 772 | 785 | 770 | 780 | 1,290,000 | 780 |
| 2003-08-11 | 770 | 776 | 770 | 775 | 841,000 | 775 |
| 2003-08-08 | 771 | 780 | 769 | 771 | 1,520,000 | 771 |
| 2003-08-07 | 778 | 778 | 770 | 774 | 818,000 | 774 |
| 2003-08-06 | 750 | 778 | 750 | 770 | 1,510,000 | 770 |
| 2003-08-05 | 780 | 780 | 763 | 766 | 1,559,000 | 766 |
| 2003-08-04 | 780 | 782 | 775 | 781 | 1,152,000 | 781 |
| 2003-08-01 | 776 | 782 | 775 | 782 | 1,715,000 | 782 |
| 2003-07-31 | 775 | 778 | 775 | 777 | 1,111,000 | 777 |
| 2003-07-30 | 770 | 780 | 770 | 775 | 1,461,000 | 775 |
| 2003-07-29 | 780 | 780 | 773 | 775 | 1,165,000 | 775 |
| 2003-07-28 | 780 | 780 | 770 | 780 | 2,005,000 | 780 |
| 2003-07-25 | 769 | 777 | 755 | 765 | 3,349,000 | 765 |
| 2003-07-24 | 774 | 783 | 768 | 775 | 3,213,000 | 775 |
| 2003-07-23 | 736 | 771 | 736 | 763 | 4,609,000 | 763 |
| 2003-07-22 | 726 | 748 | 717 | 736 | 3,371,000 | 736 |
| 2003-07-18 | 694 | 715 | 694 | 714 | 2,049,000 | 714 |
| 2003-07-17 | 714 | 715 | 696 | 697 | 3,168,000 | 697 |
| 2003-07-16 | 703 | 726 | 701 | 714 | 4,059,000 | 714 |
| 2003-07-15 | 702 | 710 | 701 | 704 | 1,779,000 | 704 |
| 2003-07-14 | 700 | 707 | 690 | 700 | 796,000 | 700 |
| 2003-07-11 | 705 | 708 | 698 | 698 | 2,912,000 | 698 |
| 2003-07-10 | 695 | 714 | 693 | 709 | 2,554,000 | 709 |
| 2003-07-09 | 658 | 688 | 658 | 685 | 2,846,000 | 685 |
| 2003-07-08 | 695 | 699 | 661 | 665 | 2,910,000 | 665 |
| 2003-07-07 | 675 | 695 | 675 | 690 | 716,000 | 690 |
| 2003-07-04 | 685 | 693 | 672 | 675 | 1,378,000 | 675 |
| 2003-07-03 | 703 | 710 | 683 | 693 | 1,683,000 | 693 |
| 2003-07-02 | 673 | 702 | 672 | 699 | 2,792,000 | 699 |
| 2003-07-01 | 652 | 673 | 650 | 667 | 1,827,000 | 667 |
| 2003-06-30 | 654 | 659 | 645 | 645 | 780,000 | 645 |
| 2003-06-27 | 652 | 654 | 646 | 650 | 1,058,000 | 650 |
| 2003-06-26 | 650 | 651 | 643 | 651 | 740,000 | 651 |
| 2003-06-25 | 651 | 654 | 645 | 645 | 637,000 | 645 |
| 2003-06-24 | 649 | 654 | 641 | 645 | 1,011,000 | 645 |
| 2003-06-23 | 653 | 659 | 649 | 650 | 827,000 | 650 |
| 2003-06-20 | 658 | 660 | 650 | 659 | 659,000 | 659 |
| 2003-06-19 | 654 | 659 | 647 | 657 | 842,000 | 657 |
| 2003-06-18 | 670 | 670 | 652 | 653 | 1,127,000 | 653 |
| 2003-06-17 | 671 | 672 | 658 | 665 | 1,383,000 | 665 |
| 2003-06-16 | 656 | 668 | 647 | 661 | 1,440,000 | 661 |
| 2003-06-13 | 659 | 668 | 649 | 657 | 3,582,000 | 657 |
| 2003-06-12 | 674 | 674 | 664 | 669 | 1,321,000 | 669 |
| 2003-06-11 | 670 | 680 | 667 | 673 | 1,853,000 | 673 |
| 2003-06-10 | 661 | 673 | 654 | 665 | 2,695,000 | 665 |
| 2003-06-09 | 663 | 663 | 652 | 657 | 1,761,000 | 657 |
| 2003-06-06 | 650 | 658 | 645 | 658 | 1,670,000 | 658 |
| 2003-06-05 | 647 | 647 | 640 | 647 | 2,019,000 | 647 |
| 2003-06-04 | 648 | 649 | 626 | 629 | 2,109,000 | 629 |
| 2003-06-03 | 641 | 648 | 639 | 643 | 1,863,000 | 643 |
| 2003-06-02 | 638 | 643 | 633 | 639 | 2,066,000 | 639 |
| 2003-05-30 | 629 | 634 | 617 | 629 | 2,374,000 | 629 |
| 2003-05-29 | 621 | 638 | 620 | 635 | 2,154,000 | 635 |
| 2003-05-28 | 633 | 640 | 618 | 621 | 2,800,000 | 621 |
| 2003-05-27 | 640 | 641 | 620 | 628 | 2,864,000 | 628 |
| 2003-05-26 | 657 | 669 | 653 | 660 | 974,000 | 660 |
| 2003-05-23 | 649 | 671 | 643 | 650 | 2,045,000 | 650 |
| 2003-05-22 | 641 | 650 | 641 | 645 | 544,000 | 645 |
| 2003-05-21 | 645 | 653 | 641 | 648 | 886,000 | 648 |
| 2003-05-20 | 649 | 654 | 641 | 654 | 685,000 | 654 |
| 2003-05-19 | 649 | 653 | 639 | 649 | 511,000 | 649 |
| 2003-05-16 | 652 | 652 | 641 | 647 | 676,000 | 647 |
| 2003-05-15 | 663 | 664 | 639 | 648 | 1,555,000 | 648 |
| 2003-05-14 | 674 | 675 | 667 | 669 | 1,040,000 | 669 |
| 2003-05-13 | 689 | 696 | 680 | 680 | 1,168,000 | 680 |
| 2003-05-12 | 693 | 693 | 682 | 684 | 1,113,000 | 684 |
| 2003-05-09 | 696 | 696 | 680 | 692 | 1,798,000 | 692 |
| 2003-05-08 | 671 | 696 | 667 | 686 | 3,451,000 | 686 |
| 2003-05-07 | 656 | 672 | 653 | 671 | 2,940,000 | 671 |
| 2003-05-06 | 626 | 641 | 624 | 639 | 1,663,000 | 639 |
| 2003-05-02 | 613 | 618 | 609 | 612 | 1,019,000 | 612 |
| 2003-05-01 | 623 | 624 | 611 | 619 | 1,112,000 | 619 |
| 2003-04-30 | 620 | 639 | 610 | 629 | 1,737,000 | 629 |
| 2003-04-28 | 625 | 625 | 609 | 609 | 831,000 | 609 |
| 2003-04-25 | 624 | 631 | 621 | 627 | 739,000 | 627 |
| 2003-04-24 | 631 | 635 | 629 | 630 | 662,000 | 630 |
| 2003-04-23 | 626 | 636 | 625 | 629 | 993,000 | 629 |
| 2003-04-22 | 625 | 628 | 617 | 621 | 908,000 | 621 |
| 2003-04-21 | 640 | 642 | 635 | 635 | 791,000 | 635 |
| 2003-04-18 | 630 | 640 | 624 | 635 | 1,049,000 | 635 |
| 2003-04-17 | 628 | 629 | 613 | 623 | 1,017,000 | 623 |
| 2003-04-16 | 627 | 631 | 622 | 631 | 1,212,000 | 631 |
| 2003-04-15 | 614 | 628 | 611 | 621 | 1,742,000 | 621 |
| 2003-04-14 | 619 | 625 | 598 | 604 | 1,469,000 | 604 |
| 2003-04-11 | 624 | 633 | 620 | 621 | 1,275,000 | 621 |
| 2003-04-10 | 630 | 633 | 621 | 629 | 889,000 | 629 |
| 2003-04-09 | 649 | 649 | 636 | 640 | 870,000 | 640 |
| 2003-04-08 | 659 | 660 | 644 | 649 | 1,078,000 | 649 |
| 2003-04-07 | 658 | 670 | 653 | 669 | 1,719,000 | 669 |
| 2003-04-04 | 625 | 650 | 618 | 649 | 1,409,000 | 649 |
| 2003-04-03 | 636 | 636 | 621 | 624 | 809,000 | 624 |
| 2003-04-02 | 628 | 628 | 597 | 620 | 1,394,000 | 620 |
| 2003-04-01 | 633 | 633 | 614 | 618 | 1,268,000 | 618 |
| 2003-03-31 | 647 | 650 | 632 | 634 | 1,195,000 | 634 |
| 2003-03-28 | 653 | 663 | 650 | 656 | 1,072,000 | 656 |
| 2003-03-27 | 646 | 670 | 646 | 665 | 1,026,000 | 665 |
| 2003-03-26 | 649 | 656 | 647 | 648 | 845,000 | 648 |
| 2003-03-25 | 662 | 668 | 653 | 656 | 1,059,000 | 656 |
| 2003-03-24 | 664 | 682 | 662 | 680 | 2,182,000 | 680 |
| 2003-03-20 | 642 | 650 | 640 | 646 | 1,371,000 | 646 |
| 2003-03-19 | 635 | 642 | 632 | 639 | 1,688,000 | 639 |
| 2003-03-18 | 631 | 647 | 631 | 640 | 1,257,000 | 640 |
| 2003-03-17 | 626 | 630 | 616 | 625 | 628,000 | 625 |
| 2003-03-14 | 612 | 629 | 612 | 622 | 2,542,000 | 622 |
| 2003-03-13 | 623 | 624 | 611 | 612 | 339,000 | 612 |
| 2003-03-12 | 623 | 628 | 613 | 619 | 1,354,000 | 619 |
| 2003-03-11 | 600 | 623 | 596 | 603 | 896,000 | 603 |
| 2003-03-10 | 600 | 615 | 598 | 600 | 911,000 | 600 |
| 2003-03-07 | 609 | 617 | 603 | 603 | 678,000 | 603 |
| 2003-03-06 | 629 | 634 | 613 | 613 | 963,000 | 613 |
| 2003-03-05 | 635 | 647 | 635 | 639 | 1,352,000 | 639 |
| 2003-03-04 | 639 | 650 | 639 | 645 | 1,303,000 | 645 |
| 2003-03-03 | 615 | 639 | 611 | 639 | 1,352,000 | 639 |
| 2003-02-28 | 607 | 617 | 604 | 608 | 802,000 | 608 |
| 2003-02-27 | 605 | 608 | 602 | 603 | 726,000 | 603 |
| 2003-02-26 | 599 | 612 | 597 | 605 | 616,000 | 605 |
| 2003-02-25 | 611 | 613 | 596 | 599 | 1,034,000 | 599 |
| 2003-02-24 | 612 | 620 | 610 | 616 | 636,000 | 616 |
| 2003-02-21 | 624 | 627 | 610 | 617 | 859,000 | 617 |
| 2003-02-20 | 627 | 629 | 618 | 623 | 735,000 | 623 |
| 2003-02-19 | 627 | 640 | 624 | 628 | 1,305,000 | 628 |
| 2003-02-18 | 639 | 639 | 620 | 632 | 1,648,000 | 632 |
| 2003-02-17 | 642 | 656 | 642 | 649 | 1,972,000 | 649 |
| 2003-02-14 | 638 | 652 | 631 | 642 | 2,623,000 | 642 |
| 2003-02-13 | 623 | 638 | 619 | 628 | 2,638,000 | 628 |
| 2003-02-12 | 599 | 620 | 599 | 619 | 1,397,000 | 619 |
| 2003-02-10 | 591 | 599 | 590 | 597 | 578,000 | 597 |
| 2003-02-07 | 600 | 604 | 590 | 593 | 855,000 | 593 |
| 2003-02-06 | 591 | 605 | 591 | 605 | 1,564,000 | 605 |
| 2003-02-05 | 581 | 597 | 580 | 596 | 1,435,000 | 596 |
| 2003-02-04 | 582 | 592 | 577 | 584 | 2,074,000 | 584 |
| 2003-02-03 | 556 | 580 | 550 | 577 | 2,015,000 | 577 |
| 2003-01-31 | 536 | 553 | 536 | 546 | 1,354,000 | 546 |
| 2003-01-30 | 534 | 545 | 534 | 545 | 1,048,000 | 545 |
| 2003-01-29 | 549 | 552 | 539 | 541 | 878,000 | 541 |
| 2003-01-28 | 548 | 557 | 545 | 547 | 804,000 | 547 |
| 2003-01-27 | 561 | 566 | 556 | 558 | 825,000 | 558 |
| 2003-01-24 | 553 | 569 | 553 | 569 | 1,494,000 | 569 |
| 2003-01-23 | 560 | 573 | 554 | 563 | 2,351,000 | 563 |
| 2003-01-22 | 551 | 560 | 550 | 553 | 1,925,000 | 553 |
| 2003-01-21 | 549 | 561 | 545 | 558 | 1,971,000 | 558 |
| 2003-01-20 | 544 | 562 | 540 | 542 | 3,695,000 | 542 |
| 2003-01-17 | 523 | 541 | 522 | 534 | 1,162,000 | 534 |
| 2003-01-16 | 520 | 528 | 519 | 523 | 1,044,000 | 523 |
| 2003-01-15 | 517 | 537 | 508 | 530 | 1,435,000 | 530 |
| 2003-01-14 | 525 | 530 | 517 | 517 | 790,000 | 517 |
| 2003-01-10 | 542 | 545 | 525 | 529 | 976,000 | 529 |
| 2003-01-09 | 526 | 551 | 526 | 540 | 1,201,000 | 540 |
| 2003-01-08 | 540 | 541 | 534 | 536 | 927,000 | 536 |
| 2003-01-07 | 549 | 549 | 535 | 536 | 1,098,000 | 536 |
| 2003-01-06 | 539 | 539 | 530 | 536 | 344,000 | 536 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1984-03-28]1株→1.1株