7762 シチズン時計(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 312 | 324 | 312 | 320 | 2,996,000 | 320 |
| 2008-12-29 | 316 | 319 | 308 | 311 | 5,885,000 | 311 |
| 2008-12-26 | 331 | 332 | 315 | 321 | 6,005,900 | 321 |
| 2008-12-25 | 321 | 346 | 315 | 346 | 4,145,000 | 346 |
| 2008-12-24 | 308 | 321 | 305 | 311 | 6,518,900 | 311 |
| 2008-12-22 | 309 | 318 | 307 | 313 | 7,112,200 | 313 |
| 2008-12-19 | 325 | 326 | 301 | 304 | 6,797,800 | 304 |
| 2008-12-18 | 326 | 332 | 322 | 324 | 5,434,600 | 324 |
| 2008-12-17 | 352 | 355 | 332 | 341 | 3,731,200 | 341 |
| 2008-12-16 | 360 | 360 | 342 | 347 | 3,256,500 | 347 |
| 2008-12-15 | 360 | 364 | 356 | 359 | 4,469,000 | 359 |
| 2008-12-12 | 373 | 375 | 351 | 353 | 7,596,000 | 353 |
| 2008-12-11 | 400 | 402 | 396 | 398 | 2,920,000 | 398 |
| 2008-12-10 | 402 | 407 | 398 | 400 | 2,600,800 | 400 |
| 2008-12-09 | 422 | 424 | 413 | 417 | 1,338,000 | 417 |
| 2008-12-08 | 407 | 421 | 402 | 421 | 2,781,800 | 421 |
| 2008-12-05 | 400 | 405 | 394 | 394 | 3,035,800 | 394 |
| 2008-12-04 | 400 | 403 | 395 | 400 | 1,962,800 | 400 |
| 2008-12-03 | 400 | 424 | 396 | 417 | 3,340,200 | 417 |
| 2008-12-02 | 401 | 405 | 385 | 385 | 3,245,500 | 385 |
| 2008-12-01 | 448 | 448 | 421 | 425 | 1,902,600 | 425 |
| 2008-11-28 | 442 | 452 | 426 | 443 | 1,797,200 | 443 |
| 2008-11-27 | 452 | 460 | 441 | 447 | 1,617,400 | 447 |
| 2008-11-26 | 451 | 455 | 437 | 442 | 1,421,800 | 442 |
| 2008-11-25 | 467 | 468 | 439 | 461 | 1,904,900 | 461 |
| 2008-11-21 | 420 | 463 | 411 | 452 | 2,842,100 | 452 |
| 2008-11-20 | 447 | 451 | 425 | 425 | 1,778,300 | 425 |
| 2008-11-19 | 457 | 465 | 452 | 461 | 1,435,300 | 461 |
| 2008-11-18 | 464 | 473 | 453 | 458 | 1,685,600 | 458 |
| 2008-11-17 | 457 | 492 | 452 | 484 | 2,847,800 | 484 |
| 2008-11-14 | 472 | 473 | 456 | 457 | 3,274,900 | 457 |
| 2008-11-13 | 462 | 467 | 444 | 452 | 3,443,200 | 452 |
| 2008-11-12 | 494 | 508 | 482 | 492 | 3,383,800 | 492 |
| 2008-11-11 | 507 | 517 | 496 | 504 | 3,231,700 | 504 |
| 2008-11-10 | 540 | 570 | 537 | 557 | 3,422,600 | 557 |
| 2008-11-07 | 488 | 527 | 488 | 506 | 3,317,100 | 506 |
| 2008-11-06 | 576 | 580 | 552 | 563 | 2,439,700 | 563 |
| 2008-11-05 | 560 | 590 | 560 | 586 | 2,144,700 | 586 |
| 2008-11-04 | 549 | 563 | 542 | 550 | 2,537,300 | 550 |
| 2008-10-31 | 543 | 572 | 527 | 537 | 4,980,000 | 537 |
| 2008-10-30 | 533 | 570 | 519 | 552 | 3,727,100 | 552 |
| 2008-10-29 | 573 | 574 | 507 | 553 | 2,824,900 | 553 |
| 2008-10-28 | 474 | 531 | 466 | 531 | 4,679,900 | 531 |
| 2008-10-27 | 500 | 529 | 472 | 474 | 5,633,400 | 474 |
| 2008-10-24 | 583 | 583 | 509 | 509 | 4,612,100 | 509 |
| 2008-10-23 | 560 | 588 | 544 | 582 | 6,550,300 | 582 |
| 2008-10-22 | 646 | 652 | 598 | 600 | 6,200,400 | 600 |
| 2008-10-21 | 735 | 738 | 653 | 676 | 6,389,300 | 676 |
| 2008-10-20 | 723 | 734 | 687 | 731 | 5,277,600 | 731 |
| 2008-10-17 | 690 | 729 | 688 | 729 | 6,667,400 | 729 |
| 2008-10-16 | 699 | 699 | 652 | 685 | 6,888,000 | 685 |
| 2008-10-15 | 684 | 712 | 669 | 709 | 6,788,200 | 709 |
| 2008-10-14 | 641 | 688 | 641 | 684 | 4,731,800 | 684 |
| 2008-10-10 | 567 | 632 | 567 | 615 | 6,057,300 | 615 |
| 2008-10-09 | 634 | 677 | 634 | 667 | 3,611,800 | 667 |
| 2008-10-08 | 690 | 693 | 638 | 644 | 6,724,600 | 644 |
| 2008-10-07 | 707 | 723 | 700 | 707 | 3,793,300 | 707 |
| 2008-10-06 | 726 | 734 | 702 | 707 | 3,287,500 | 707 |
| 2008-10-03 | 745 | 747 | 724 | 726 | 3,325,700 | 726 |
| 2008-10-02 | 741 | 754 | 740 | 745 | 2,724,100 | 745 |
| 2008-10-01 | 743 | 764 | 733 | 736 | 4,635,900 | 736 |
| 2008-09-30 | 703 | 731 | 703 | 723 | 2,717,900 | 723 |
| 2008-09-29 | 732 | 754 | 718 | 732 | 2,357,000 | 732 |
| 2008-09-26 | 751 | 751 | 729 | 732 | 2,622,900 | 732 |
| 2008-09-25 | 747 | 773 | 746 | 761 | 1,425,800 | 761 |
| 2008-09-24 | 752 | 769 | 739 | 764 | 4,380,800 | 764 |
| 2008-09-22 | 795 | 800 | 777 | 784 | 3,046,600 | 784 |
| 2008-09-19 | 763 | 793 | 755 | 793 | 5,668,600 | 793 |
| 2008-09-18 | 803 | 816 | 789 | 793 | 4,332,800 | 793 |
| 2008-09-17 | 842 | 842 | 821 | 823 | 3,277,400 | 823 |
| 2008-09-16 | 800 | 816 | 770 | 812 | 4,450,000 | 812 |
| 2008-09-12 | 810 | 830 | 807 | 825 | 5,835,700 | 825 |
| 2008-09-11 | 804 | 819 | 800 | 807 | 3,110,600 | 807 |
| 2008-09-10 | 833 | 833 | 790 | 804 | 5,965,200 | 804 |
| 2008-09-09 | 844 | 855 | 838 | 843 | 4,004,600 | 843 |
| 2008-09-08 | 822 | 847 | 820 | 842 | 3,139,600 | 842 |
| 2008-09-05 | 806 | 814 | 795 | 812 | 3,628,900 | 812 |
| 2008-09-04 | 832 | 832 | 804 | 810 | 4,212,600 | 810 |
| 2008-09-03 | 825 | 844 | 825 | 832 | 3,922,800 | 832 |
| 2008-09-02 | 825 | 847 | 817 | 820 | 5,997,900 | 820 |
| 2008-09-01 | 809 | 852 | 805 | 825 | 12,197,000 | 825 |
| 2008-08-29 | 750 | 761 | 737 | 759 | 6,062,500 | 759 |
| 2008-08-28 | 700 | 701 | 695 | 700 | 1,389,200 | 700 |
| 2008-08-27 | 697 | 701 | 692 | 700 | 1,095,100 | 700 |
| 2008-08-26 | 698 | 703 | 694 | 698 | 2,575,300 | 698 |
| 2008-08-25 | 705 | 717 | 698 | 700 | 3,594,200 | 700 |
| 2008-08-22 | 692 | 699 | 687 | 696 | 1,020,300 | 696 |
| 2008-08-21 | 700 | 700 | 691 | 692 | 1,322,000 | 692 |
| 2008-08-20 | 697 | 720 | 696 | 705 | 2,282,200 | 705 |
| 2008-08-19 | 692 | 710 | 684 | 707 | 3,412,600 | 707 |
| 2008-08-18 | 668 | 697 | 659 | 692 | 4,349,900 | 692 |
| 2008-08-15 | 690 | 692 | 658 | 672 | 4,757,400 | 672 |
| 2008-08-14 | 707 | 713 | 690 | 694 | 3,413,000 | 694 |
| 2008-08-13 | 731 | 736 | 710 | 714 | 2,310,800 | 714 |
| 2008-08-12 | 736 | 742 | 731 | 735 | 2,248,700 | 735 |
| 2008-08-11 | 733 | 744 | 729 | 732 | 3,653,600 | 732 |
| 2008-08-08 | 757 | 759 | 716 | 726 | 6,116,800 | 726 |
| 2008-08-07 | 761 | 776 | 756 | 757 | 4,303,300 | 757 |
| 2008-08-06 | 762 | 768 | 756 | 760 | 2,016,200 | 760 |
| 2008-08-05 | 761 | 761 | 746 | 748 | 2,617,300 | 748 |
| 2008-08-04 | 773 | 775 | 755 | 755 | 1,501,100 | 755 |
| 2008-08-01 | 765 | 775 | 760 | 763 | 2,257,300 | 763 |
| 2008-07-31 | 779 | 779 | 765 | 767 | 2,532,500 | 767 |
| 2008-07-30 | 775 | 779 | 772 | 775 | 2,351,400 | 775 |
| 2008-07-29 | 785 | 785 | 762 | 770 | 2,151,900 | 770 |
| 2008-07-28 | 795 | 805 | 790 | 794 | 710,100 | 794 |
| 2008-07-25 | 790 | 805 | 790 | 799 | 858,700 | 799 |
| 2008-07-24 | 787 | 802 | 784 | 800 | 1,489,500 | 800 |
| 2008-07-23 | 775 | 781 | 772 | 777 | 1,442,900 | 777 |
| 2008-07-22 | 767 | 777 | 761 | 773 | 1,340,200 | 773 |
| 2008-07-18 | 764 | 764 | 751 | 751 | 1,193,400 | 751 |
| 2008-07-17 | 752 | 756 | 750 | 756 | 1,422,700 | 756 |
| 2008-07-16 | 742 | 755 | 742 | 753 | 2,806,400 | 753 |
| 2008-07-15 | 767 | 777 | 745 | 752 | 3,315,000 | 752 |
| 2008-07-14 | 791 | 798 | 780 | 787 | 2,181,000 | 787 |
| 2008-07-11 | 806 | 809 | 776 | 801 | 3,353,500 | 801 |
| 2008-07-10 | 792 | 802 | 783 | 796 | 1,942,900 | 796 |
| 2008-07-09 | 809 | 822 | 800 | 802 | 1,645,800 | 802 |
| 2008-07-08 | 822 | 825 | 799 | 805 | 1,704,900 | 805 |
| 2008-07-07 | 823 | 835 | 818 | 827 | 955,600 | 827 |
| 2008-07-04 | 825 | 826 | 808 | 823 | 2,151,500 | 823 |
| 2008-07-03 | 806 | 814 | 801 | 805 | 1,554,600 | 805 |
| 2008-07-02 | 815 | 818 | 804 | 812 | 1,801,600 | 812 |
| 2008-07-01 | 815 | 823 | 809 | 812 | 819,300 | 812 |
| 2008-06-30 | 821 | 821 | 807 | 809 | 1,166,700 | 809 |
| 2008-06-27 | 810 | 814 | 801 | 811 | 1,324,800 | 811 |
| 2008-06-26 | 822 | 833 | 817 | 822 | 928,000 | 822 |
| 2008-06-25 | 820 | 831 | 809 | 828 | 937,300 | 828 |
| 2008-06-24 | 808 | 828 | 805 | 822 | 914,600 | 822 |
| 2008-06-23 | 810 | 819 | 800 | 816 | 1,410,800 | 816 |
| 2008-06-20 | 831 | 835 | 814 | 824 | 930,300 | 824 |
| 2008-06-19 | 844 | 848 | 827 | 830 | 984,400 | 830 |
| 2008-06-18 | 847 | 855 | 843 | 845 | 916,300 | 845 |
| 2008-06-17 | 845 | 855 | 839 | 851 | 976,900 | 851 |
| 2008-06-16 | 848 | 859 | 836 | 855 | 1,567,900 | 855 |
| 2008-06-13 | 864 | 869 | 831 | 847 | 6,512,200 | 847 |
| 2008-06-12 | 861 | 868 | 850 | 862 | 1,353,300 | 862 |
| 2008-06-11 | 862 | 879 | 854 | 879 | 1,860,200 | 879 |
| 2008-06-10 | 871 | 872 | 845 | 852 | 1,339,200 | 852 |
| 2008-06-09 | 855 | 871 | 850 | 863 | 811,700 | 863 |
| 2008-06-06 | 893 | 894 | 884 | 885 | 877,400 | 885 |
| 2008-06-05 | 879 | 880 | 860 | 873 | 1,351,200 | 873 |
| 2008-06-04 | 883 | 888 | 873 | 880 | 1,950,600 | 880 |
| 2008-06-03 | 879 | 879 | 859 | 863 | 3,008,100 | 863 |
| 2008-06-02 | 889 | 898 | 866 | 889 | 2,898,300 | 889 |
| 2008-05-30 | 891 | 915 | 878 | 893 | 6,617,600 | 893 |
| 2008-05-29 | 820 | 836 | 810 | 831 | 1,866,300 | 831 |
| 2008-05-28 | 824 | 825 | 792 | 800 | 2,608,800 | 800 |
| 2008-05-27 | 816 | 836 | 816 | 834 | 1,664,200 | 834 |
| 2008-05-26 | 815 | 821 | 805 | 812 | 1,766,400 | 812 |
| 2008-05-23 | 815 | 827 | 811 | 821 | 1,844,000 | 821 |
| 2008-05-22 | 819 | 828 | 805 | 818 | 2,542,300 | 818 |
| 2008-05-21 | 820 | 825 | 812 | 816 | 1,939,800 | 816 |
| 2008-05-20 | 822 | 831 | 817 | 826 | 2,618,500 | 826 |
| 2008-05-19 | 823 | 827 | 817 | 820 | 2,058,600 | 820 |
| 2008-05-16 | 817 | 830 | 814 | 820 | 2,038,500 | 820 |
| 2008-05-15 | 816 | 818 | 805 | 817 | 2,124,800 | 817 |
| 2008-05-14 | 821 | 822 | 808 | 816 | 3,152,300 | 816 |
| 2008-05-13 | 840 | 843 | 811 | 831 | 3,656,700 | 831 |
| 2008-05-12 | 851 | 862 | 844 | 853 | 1,122,700 | 853 |
| 2008-05-09 | 883 | 885 | 846 | 851 | 2,393,100 | 851 |
| 2008-05-08 | 878 | 888 | 876 | 877 | 872,800 | 877 |
| 2008-05-07 | 901 | 908 | 878 | 886 | 1,888,100 | 886 |
| 2008-05-02 | 894 | 904 | 890 | 898 | 998,900 | 898 |
| 2008-05-01 | 878 | 885 | 867 | 873 | 1,548,500 | 873 |
| 2008-04-30 | 891 | 894 | 881 | 888 | 1,336,800 | 888 |
| 2008-04-28 | 888 | 905 | 880 | 896 | 2,158,100 | 896 |
| 2008-04-25 | 864 | 885 | 864 | 879 | 2,046,400 | 879 |
| 2008-04-24 | 846 | 854 | 842 | 847 | 1,112,800 | 847 |
| 2008-04-23 | 846 | 862 | 841 | 845 | 1,075,000 | 845 |
| 2008-04-22 | 868 | 868 | 840 | 846 | 1,587,900 | 846 |
| 2008-04-21 | 858 | 866 | 851 | 858 | 3,426,000 | 858 |
| 2008-04-18 | 801 | 830 | 798 | 827 | 3,120,200 | 827 |
| 2008-04-17 | 800 | 803 | 790 | 794 | 1,778,900 | 794 |
| 2008-04-16 | 790 | 798 | 785 | 788 | 2,229,200 | 788 |
| 2008-04-15 | 809 | 813 | 784 | 790 | 4,305,300 | 790 |
| 2008-04-14 | 816 | 816 | 808 | 815 | 1,605,800 | 815 |
| 2008-04-11 | 830 | 845 | 824 | 838 | 2,716,900 | 838 |
| 2008-04-10 | 838 | 839 | 817 | 820 | 2,726,700 | 820 |
| 2008-04-09 | 841 | 846 | 829 | 839 | 2,238,100 | 839 |
| 2008-04-08 | 838 | 849 | 836 | 843 | 1,197,800 | 843 |
| 2008-04-07 | 848 | 848 | 836 | 845 | 1,737,200 | 845 |
| 2008-04-04 | 857 | 864 | 851 | 858 | 1,279,400 | 858 |
| 2008-04-03 | 853 | 870 | 850 | 870 | 1,346,100 | 870 |
| 2008-04-02 | 859 | 864 | 851 | 863 | 1,749,700 | 863 |
| 2008-04-01 | 846 | 859 | 839 | 847 | 1,410,900 | 847 |
| 2008-03-31 | 857 | 859 | 837 | 843 | 1,777,600 | 843 |
| 2008-03-28 | 846 | 861 | 828 | 847 | 2,465,000 | 847 |
| 2008-03-27 | 861 | 868 | 847 | 850 | 3,268,800 | 850 |
| 2008-03-26 | 897 | 898 | 868 | 871 | 4,293,300 | 871 |
| 2008-03-25 | 929 | 937 | 904 | 934 | 2,957,900 | 934 |
| 2008-03-24 | 905 | 927 | 897 | 920 | 2,675,900 | 920 |
| 2008-03-21 | 911 | 926 | 902 | 921 | 1,903,700 | 921 |
| 2008-03-19 | 913 | 924 | 903 | 913 | 3,073,300 | 913 |
| 2008-03-18 | 852 | 891 | 852 | 883 | 3,097,600 | 883 |
| 2008-03-17 | 864 | 869 | 844 | 849 | 3,978,600 | 849 |
| 2008-03-14 | 909 | 912 | 861 | 868 | 8,849,200 | 868 |
| 2008-03-13 | 897 | 904 | 863 | 869 | 5,306,400 | 869 |
| 2008-03-12 | 889 | 906 | 878 | 892 | 4,926,900 | 892 |
| 2008-03-11 | 820 | 843 | 819 | 840 | 2,671,300 | 840 |
| 2008-03-10 | 840 | 851 | 823 | 831 | 3,013,600 | 831 |
| 2008-03-07 | 850 | 865 | 839 | 841 | 2,168,500 | 841 |
| 2008-03-06 | 845 | 869 | 845 | 857 | 2,444,600 | 857 |
| 2008-03-05 | 840 | 850 | 838 | 844 | 2,094,800 | 844 |
| 2008-03-04 | 849 | 853 | 838 | 844 | 2,495,900 | 844 |
| 2008-03-03 | 853 | 859 | 846 | 846 | 3,618,100 | 846 |
| 2008-02-29 | 878 | 884 | 870 | 883 | 2,739,900 | 883 |
| 2008-02-28 | 890 | 895 | 882 | 888 | 3,956,700 | 888 |
| 2008-02-27 | 917 | 917 | 906 | 909 | 3,337,100 | 909 |
| 2008-02-26 | 902 | 906 | 894 | 897 | 5,573,500 | 897 |
| 2008-02-25 | 901 | 904 | 880 | 892 | 7,666,400 | 892 |
| 2008-02-22 | 941 | 947 | 896 | 903 | 7,164,100 | 903 |
| 2008-02-21 | 962 | 963 | 949 | 958 | 3,922,700 | 958 |
| 2008-02-20 | 985 | 986 | 946 | 953 | 3,672,800 | 953 |
| 2008-02-19 | 1,007 | 1,010 | 997 | 997 | 1,869,600 | 997 |
| 2008-02-18 | 1,003 | 1,020 | 992 | 997 | 2,027,600 | 997 |
| 2008-02-15 | 982 | 1,003 | 977 | 1,002 | 2,714,600 | 1,002 |
| 2008-02-14 | 988 | 988 | 941 | 979 | 6,353,000 | 979 |
| 2008-02-13 | 977 | 983 | 972 | 978 | 1,735,400 | 978 |
| 2008-02-12 | 965 | 972 | 955 | 962 | 1,257,800 | 962 |
| 2008-02-08 | 966 | 970 | 953 | 964 | 2,595,600 | 964 |
| 2008-02-07 | 999 | 1,005 | 961 | 981 | 4,298,200 | 981 |
| 2008-02-06 | 980 | 985 | 969 | 969 | 2,069,800 | 969 |
| 2008-02-05 | 992 | 1,001 | 983 | 993 | 1,304,400 | 993 |
| 2008-02-04 | 992 | 1,004 | 990 | 1,001 | 2,247,300 | 1,001 |
| 2008-02-01 | 975 | 987 | 965 | 982 | 1,406,600 | 982 |
| 2008-01-31 | 943 | 979 | 942 | 976 | 1,701,800 | 976 |
| 2008-01-30 | 950 | 952 | 938 | 947 | 1,386,900 | 947 |
| 2008-01-29 | 948 | 963 | 941 | 960 | 1,747,700 | 960 |
| 2008-01-28 | 979 | 982 | 944 | 947 | 2,314,400 | 947 |
| 2008-01-25 | 977 | 998 | 971 | 995 | 2,154,500 | 995 |
| 2008-01-24 | 948 | 970 | 945 | 967 | 2,993,600 | 967 |
| 2008-01-23 | 963 | 963 | 910 | 938 | 4,003,200 | 938 |
| 2008-01-22 | 958 | 964 | 945 | 953 | 3,056,700 | 953 |
| 2008-01-21 | 995 | 999 | 975 | 978 | 1,994,100 | 978 |
| 2008-01-18 | 974 | 1,018 | 974 | 1,015 | 2,039,700 | 1,015 |
| 2008-01-17 | 983 | 1,005 | 980 | 1,004 | 2,834,200 | 1,004 |
| 2008-01-16 | 989 | 1,001 | 979 | 982 | 2,399,500 | 982 |
| 2008-01-15 | 1,009 | 1,020 | 998 | 1,002 | 2,162,900 | 1,002 |
| 2008-01-11 | 1,024 | 1,042 | 1,013 | 1,020 | 1,960,900 | 1,020 |
| 2008-01-10 | 1,030 | 1,041 | 1,030 | 1,034 | 1,100,700 | 1,034 |
| 2008-01-09 | 1,020 | 1,038 | 1,008 | 1,036 | 2,646,800 | 1,036 |
| 2008-01-08 | 1,040 | 1,044 | 1,023 | 1,038 | 2,515,300 | 1,038 |
| 2008-01-07 | 1,057 | 1,058 | 1,038 | 1,040 | 1,882,100 | 1,040 |
| 2008-01-04 | 1,109 | 1,116 | 1,045 | 1,057 | 1,102,300 | 1,057 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1984-03-28]1株→1.1株