7762 シチズン時計(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	992	1,005	980	980	1,360,400	980
2005-12-29	1,000	1,000	988	1,000	812,800	1,000
2005-12-28	990	995	980	995	664,300	995
2005-12-27	994	994	984	987	806,300	987
2005-12-26	992	995	980	995	754,400	995
2005-12-22	982	994	976	990	1,331,800	990
2005-12-21	981	991	975	982	1,870,100	982
2005-12-20	975	1,001	973	997	2,153,600	997
2005-12-19	955	978	953	975	1,904,600	975
2005-12-16	965	972	953	957	3,337,700	957
2005-12-15	990	991	974	975	3,506,500	975
2005-12-14	1,024	1,025	987	992	2,593,000	992
2005-12-13	1,025	1,028	1,010	1,020	1,080,000	1,020
2005-12-12	1,019	1,028	1,012	1,025	1,767,400	1,025
2005-12-09	987	1,015	987	1,010	5,168,400	1,010
2005-12-08	1,004	1,008	997	1,000	2,030,600	1,000
2005-12-07	998	1,007	998	1,005	894,700	1,005
2005-12-06	1,000	1,007	997	998	2,889,200	998
2005-12-05	1,015	1,020	1,005	1,008	2,937,200	1,008
2005-12-02	1,002	1,008	998	1,005	3,202,900	1,005
2005-12-01	980	1,000	979	999	1,883,000	999
2005-11-30	990	994	985	990	1,612,800	990
2005-11-29	996	996	975	989	2,364,900	989
2005-11-28	995	997	985	997	1,420,800	997
2005-11-25	985	995	982	994	2,211,700	994
2005-11-24	980	999	979	992	4,606,000	992
2005-11-22	948	969	948	963	4,184,500	963
2005-11-21	939	945	936	945	2,651,700	945
2005-11-18	923	933	921	931	3,006,800	931
2005-11-17	921	926	918	921	2,935,000	921
2005-11-16	920	932	916	922	2,910,900	922
2005-11-15	937	937	921	928	1,665,800	928
2005-11-14	938	942	933	938	1,772,500	938
2005-11-11	938	938	933	934	1,837,500	934
2005-11-10	930	937	926	935	3,093,900	935
2005-11-09	908	926	908	924	2,685,400	924
2005-11-08	902	908	900	905	1,831,500	905
2005-11-07	904	905	899	902	2,002,300	902
2005-11-04	899	904	895	904	2,039,900	904
2005-11-02	895	898	884	890	1,852,300	890
2005-11-01	890	894	887	894	1,106,600	894
2005-10-31	873	884	872	880	1,707,400	880
2005-10-28	878	883	868	871	2,166,700	871
2005-10-27	880	892	869	878	3,338,500	878
2005-10-26	863	874	863	873	1,164,600	873
2005-10-25	868	874	860	867	1,749,500	867
2005-10-24	876	876	859	863	2,674,300	863
2005-10-21	874	885	874	879	1,629,700	879
2005-10-20	896	898	876	884	2,753,000	884
2005-10-19	900	902	885	892	3,420,500	892
2005-10-18	904	906	888	902	3,109,700	902
2005-10-17	902	907	899	904	3,036,400	904
2005-10-14	900	908	887	902	6,581,900	902
2005-10-13	897	898	881	883	2,152,600	883
2005-10-12	904	910	900	903	2,402,200	903
2005-10-11	900	904	893	904	1,938,900	904
2005-10-07	911	919	896	900	2,824,600	900
2005-10-06	945	945	917	921	2,777,700	921
2005-10-05	945	951	938	950	3,683,600	950
2005-10-04	910	941	908	941	4,236,000	941
2005-10-03	929	929	913	918	2,813,500	918
2005-09-30	889	925	883	925	6,667,300	925
2005-09-29	886	887	881	886	2,490,100	886
2005-09-28	891	891	877	878	1,738,300	878
2005-09-27	888	895	882	892	1,769,700	892
2005-09-26	872	900	871	900	3,656,800	900
2005-09-22	882	888	868	875	3,124,200	875
2005-09-21	885	891	880	890	2,385,900	890
2005-09-20	901	903	882	885	2,699,800	885
2005-09-16	898	901	894	898	3,047,000	898
2005-09-15	881	891	880	891	2,122,100	891
2005-09-14	875	884	867	880	1,919,700	880
2005-09-13	882	882	874	874	1,504,500	874
2005-09-12	883	883	874	880	2,210,800	880
2005-09-09	864	873	855	871	4,557,400	871
2005-09-08	866	866	853	855	2,374,500	855
2005-09-07	857	866	857	861	1,641,900	861
2005-09-06	869	871	851	854	3,614,900	854
2005-09-05	883	884	868	868	2,840,300	868
2005-09-02	891	891	883	887	1,404,600	887
2005-09-01	895	900	890	891	2,562,900	891
2005-08-31	897	897	888	888	1,776,300	888
2005-08-30	902	902	896	896	1,321,400	896
2005-08-29	901	905	895	896	2,459,400	896
2005-08-26	896	899	891	898	3,569,500	898
2005-08-25	882	899	880	890	5,361,800	890
2005-08-24	864	876	858	874	5,119,200	874
2005-08-23	879	879	857	860	5,774,100	860
2005-08-22	872	885	862	878	5,039,100	878
2005-08-19	879	885	862	873	5,602,900	873
2005-08-18	898	898	871	879	6,152,700	879
2005-08-17	908	910	889	891	8,471,700	891
2005-08-16	939	956	939	948	3,177,400	948
2005-08-15	936	945	935	938	3,144,500	938
2005-08-12	935	938	929	936	3,979,400	936
2005-08-11	966	966	938	939	6,315,800	939
2005-08-10	984	985	968	970	3,397,700	970
2005-08-09	990	990	980	987	1,513,000	987
2005-08-08	985	988	965	980	1,937,800	980
2005-08-05	999	1,002	993	996	1,302,500	996
2005-08-04	1,004	1,005	996	998	1,632,400	998
2005-08-03	1,005	1,005	996	1,004	947,600	1,004
2005-08-02	1,000	1,003	997	1,002	1,503,000	1,002
2005-08-01	1,000	1,004	995	1,001	1,064,900	1,001
2005-07-29	999	1,005	984	994	1,660,100	994
2005-07-28	1,013	1,013	997	999	1,772,800	999
2005-07-27	1,005	1,014	1,001	1,012	1,201,900	1,012
2005-07-26	1,001	1,008	1,000	1,008	920,600	1,008
2005-07-25	1,005	1,016	1,000	1,008	1,178,000	1,008
2005-07-22	1,000	1,002	991	998	1,419,900	998
2005-07-21	1,000	1,005	999	1,001	867,900	1,001
2005-07-20	999	1,006	996	1,000	901,200	1,000
2005-07-19	1,008	1,008	997	998	1,860,800	998
2005-07-15	997	1,003	995	1,000	2,259,300	1,000
2005-07-14	984	996	980	988	2,178,600	988
2005-07-13	968	978	963	970	1,865,000	970
2005-07-12	973	976	960	962	2,004,800	962
2005-07-11	975	980	964	965	2,774,200	965
2005-07-08	984	984	962	963	3,699,400	963
2005-07-07	990	991	975	990	1,870,700	990
2005-07-06	1,007	1,007	996	999	840,900	999
2005-07-05	1,003	1,008	998	1,006	963,100	1,006
2005-07-04	1,013	1,017	1,011	1,016	842,800	1,016
2005-07-01	1,005	1,015	1,003	1,012	1,161,700	1,012
2005-06-30	1,006	1,007	1,002	1,004	1,663,900	1,004
2005-06-29	1,001	1,007	994	1,005	2,506,900	1,005
2005-06-28	990	996	982	993	1,601,900	993
2005-06-27	989	992	982	984	762,800	984
2005-06-24	993	1,003	992	998	1,843,600	998
2005-06-23	1,000	1,004	994	998	1,351,700	998
2005-06-22	992	1,000	986	999	2,374,000	999
2005-06-21	996	998	982	982	1,606,400	982
2005-06-20	990	995	984	995	2,629,200	995
2005-06-17	995	995	980	989	2,373,100	989
2005-06-16	987	993	982	992	2,040,500	992
2005-06-15	978	986	969	986	2,979,000	986
2005-06-14	964	969	962	969	1,348,500	969
2005-06-13	983	984	963	963	1,482,300	963
2005-06-10	963	981	961	973	4,899,100	973
2005-06-09	957	959	950	955	1,288,600	955
2005-06-08	961	968	955	961	1,125,900	961
2005-06-07	973	973	956	963	1,382,200	963
2005-06-06	963	974	962	974	720,700	974
2005-06-03	974	978	965	972	1,700,000	972
2005-06-02	978	983	974	980	3,436,200	980
2005-06-01	952	971	950	969	3,005,600	969
2005-05-31	947	955	940	952	2,516,800	952
2005-05-30	938	952	935	947	3,065,000	947
2005-05-27	925	938	925	938	3,207,300	938
2005-05-26	919	927	915	921	2,006,100	921
2005-05-25	923	930	913	917	2,193,900	917
2005-05-24	952	954	937	943	1,811,100	943
2005-05-23	941	957	933	952	3,406,200	952
2005-05-20	932	944	923	941	3,409,700	941
2005-05-19	913	924	904	922	3,058,300	922
2005-05-18	932	932	903	903	4,696,500	903
2005-05-17	941	950	916	929	3,470,000	929
2005-05-16	990	990	954	959	1,397,800	959
2005-05-13	990	990	969	980	1,420,200	980
2005-05-12	978	992	974	983	1,640,900	983
2005-05-11	960	971	952	964	1,197,700	964
2005-05-10	968	975	961	965	1,231,200	965
2005-05-09	972	978	960	971	1,422,700	971
2005-05-06	965	982	964	982	956,900	982
2005-05-02	958	965	953	960	851,200	960
2005-04-28	958	963	946	957	1,438,400	957
2005-04-27	955	969	953	958	1,236,000	958
2005-04-26	968	974	954	956	1,210,200	956
2005-04-25	969	976	962	967	1,306,300	967
2005-04-22	981	983	966	969	1,477,900	969
2005-04-21	965	969	942	962	1,870,100	962
2005-04-20	980	990	976	984	2,000,600	984
2005-04-19	971	983	963	982	1,305,300	982
2005-04-18	985	995	962	967	2,579,400	967
2005-04-15	1,010	1,014	1,000	1,011	2,413,600	1,011
2005-04-14	1,050	1,050	1,020	1,027	2,334,200	1,027
2005-04-13	1,050	1,055	1,045	1,050	1,809,800	1,050
2005-04-12	1,050	1,052	1,045	1,052	1,376,200	1,052
2005-04-11	1,049	1,051	1,043	1,046	1,233,100	1,046
2005-04-08	1,040	1,063	1,040	1,060	2,442,200	1,060
2005-04-07	1,065	1,065	1,036	1,036	2,679,900	1,036
2005-04-06	1,065	1,066	1,038	1,065	3,487,200	1,065
2005-04-05	1,042	1,066	1,042	1,065	2,232,700	1,065
2005-04-04	1,040	1,042	1,034	1,037	1,662,600	1,037
2005-04-01	1,014	1,027	1,014	1,020	1,615,600	1,020
2005-03-31	1,005	1,029	1,005	1,029	2,400,400	1,029
2005-03-30	1,021	1,030	1,020	1,025	1,435,300	1,025
2005-03-29	1,021	1,031	1,014	1,023	2,178,600	1,023
2005-03-28	1,006	1,043	1,006	1,033	1,372,800	1,033
2005-03-25	1,024	1,033	1,013	1,029	1,447,100	1,029
2005-03-24	1,009	1,023	1,006	1,012	982,700	1,012
2005-03-23	1,017	1,017	999	1,002	2,273,900	1,002
2005-03-22	1,024	1,025	1,009	1,020	1,715,200	1,020
2005-03-18	1,028	1,040	1,026	1,029	1,682,500	1,029
2005-03-17	1,025	1,045	1,023	1,040	1,762,500	1,040
2005-03-16	1,021	1,048	1,015	1,040	2,352,800	1,040
2005-03-15	1,004	1,010	994	1,005	4,150,000	1,005
2005-03-14	1,059	1,059	1,017	1,024	3,154,600	1,024
2005-03-11	1,089	1,107	1,057	1,064	8,269,000	1,064
2005-03-10	997	1,035	997	1,029	3,397,800	1,029
2005-03-09	992	1,011	988	1,006	2,453,300	1,006
2005-03-08	991	991	982	982	1,237,400	982
2005-03-07	989	992	985	989	1,573,100	989
2005-03-04	971	979	967	974	994,700	974
2005-03-03	974	983	970	981	1,084,400	981
2005-03-02	976	977	968	973	1,165,300	973
2005-03-01	974	978	967	976	2,174,000	976
2005-02-28	959	964	951	964	1,416,300	964
2005-02-25	941	958	940	946	1,373,600	946
2005-02-24	944	944	932	940	1,979,700	940
2005-02-23	944	947	940	943	1,284,000	943
2005-02-22	960	960	945	954	2,605,000	954
2005-02-21	992	992	978	988	1,578,000	988
2005-02-18	959	983	951	982	1,964,700	982
2005-02-17	948	959	945	952	1,268,900	952
2005-02-16	953	963	949	955	1,198,200	955
2005-02-15	958	964	953	956	842,000	956
2005-02-14	969	969	956	958	1,095,600	958
2005-02-10	949	963	940	959	1,652,700	959
2005-02-09	966	969	956	958	796,700	958
2005-02-08	970	972	964	965	800,200	965
2005-02-07	965	980	963	975	1,536,500	975
2005-02-04	961	967	955	967	2,317,600	967
2005-02-03	957	964	951	964	1,782,900	964
2005-02-02	949	961	941	956	2,387,500	956
2005-02-01	941	946	932	941	1,534,900	941
2005-01-31	934	946	933	940	1,656,900	940
2005-01-28	934	934	922	928	1,151,400	928
2005-01-27	928	933	924	930	1,074,300	930
2005-01-26	923	926	916	926	1,123,100	926
2005-01-25	923	923	909	914	1,530,600	914
2005-01-24	918	929	918	927	1,161,600	927
2005-01-21	921	926	917	924	1,824,500	924
2005-01-20	938	942	925	925	2,007,400	925
2005-01-19	945	957	943	948	2,023,400	948
2005-01-18	945	947	932	934	1,574,000	934
2005-01-17	946	948	933	935	2,105,100	935
2005-01-14	945	957	940	945	3,892,300	945
2005-01-13	957	963	936	939	3,020,300	939
2005-01-12	978	978	965	967	1,529,800	967
2005-01-11	972	975	965	968	1,360,400	968
2005-01-07	977	977	958	962	1,739,300	962
2005-01-06	970	981	967	973	1,327,700	973
2005-01-05	980	986	974	977	779,500	977
2005-01-04	987	988	979	981	491,100	981

分割・併合履歴： [1988-03-28]1株→1.06株 [1984-03-28]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31