7762 シチズン時計(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 531 | 538 | 526 | 535 | 1,889,600 | 535 |
| 2009-12-29 | 525 | 535 | 522 | 528 | 1,972,800 | 528 |
| 2009-12-28 | 523 | 535 | 521 | 532 | 1,332,000 | 532 |
| 2009-12-25 | 535 | 538 | 528 | 528 | 1,755,000 | 528 |
| 2009-12-24 | 533 | 535 | 529 | 532 | 2,063,700 | 532 |
| 2009-12-22 | 513 | 524 | 510 | 523 | 1,915,600 | 523 |
| 2009-12-21 | 501 | 510 | 500 | 503 | 1,195,000 | 503 |
| 2009-12-18 | 495 | 508 | 493 | 505 | 1,926,700 | 505 |
| 2009-12-17 | 502 | 506 | 497 | 497 | 2,646,000 | 497 |
| 2009-12-16 | 512 | 519 | 498 | 504 | 2,701,100 | 504 |
| 2009-12-15 | 508 | 513 | 506 | 511 | 1,609,300 | 511 |
| 2009-12-14 | 527 | 528 | 507 | 518 | 1,251,700 | 518 |
| 2009-12-11 | 501 | 517 | 500 | 517 | 4,324,900 | 517 |
| 2009-12-10 | 515 | 519 | 504 | 509 | 1,687,700 | 509 |
| 2009-12-09 | 518 | 522 | 513 | 518 | 1,627,700 | 518 |
| 2009-12-08 | 526 | 534 | 524 | 528 | 1,549,600 | 528 |
| 2009-12-07 | 537 | 543 | 533 | 536 | 2,179,600 | 536 |
| 2009-12-04 | 510 | 523 | 505 | 523 | 1,791,000 | 523 |
| 2009-12-03 | 501 | 521 | 498 | 519 | 1,904,800 | 519 |
| 2009-12-02 | 489 | 496 | 481 | 490 | 1,443,700 | 490 |
| 2009-12-01 | 467 | 489 | 461 | 488 | 2,136,700 | 488 |
| 2009-11-30 | 466 | 480 | 463 | 477 | 1,774,900 | 477 |
| 2009-11-27 | 473 | 474 | 462 | 466 | 1,573,800 | 466 |
| 2009-11-26 | 489 | 494 | 476 | 481 | 1,993,700 | 481 |
| 2009-11-25 | 482 | 486 | 475 | 481 | 1,558,100 | 481 |
| 2009-11-24 | 486 | 490 | 475 | 477 | 1,443,900 | 477 |
| 2009-11-20 | 482 | 492 | 479 | 491 | 1,893,400 | 491 |
| 2009-11-19 | 495 | 499 | 487 | 492 | 1,516,200 | 492 |
| 2009-11-18 | 508 | 515 | 496 | 499 | 1,453,900 | 499 |
| 2009-11-17 | 527 | 527 | 508 | 509 | 1,429,900 | 509 |
| 2009-11-16 | 521 | 522 | 510 | 517 | 1,330,600 | 517 |
| 2009-11-13 | 526 | 530 | 519 | 523 | 1,589,100 | 523 |
| 2009-11-12 | 528 | 534 | 522 | 526 | 1,292,700 | 526 |
| 2009-11-11 | 525 | 532 | 521 | 525 | 1,356,100 | 525 |
| 2009-11-10 | 531 | 536 | 528 | 531 | 2,065,900 | 531 |
| 2009-11-09 | 533 | 542 | 523 | 526 | 5,385,600 | 526 |
| 2009-11-06 | 490 | 492 | 487 | 488 | 1,270,000 | 488 |
| 2009-11-05 | 486 | 491 | 473 | 480 | 1,507,100 | 480 |
| 2009-11-04 | 492 | 495 | 484 | 489 | 1,614,300 | 489 |
| 2009-11-02 | 505 | 508 | 495 | 499 | 1,699,400 | 499 |
| 2009-10-30 | 519 | 520 | 511 | 520 | 1,573,400 | 520 |
| 2009-10-29 | 510 | 515 | 506 | 512 | 1,874,600 | 512 |
| 2009-10-28 | 529 | 529 | 519 | 520 | 1,208,000 | 520 |
| 2009-10-27 | 541 | 543 | 530 | 532 | 1,389,700 | 532 |
| 2009-10-26 | 541 | 550 | 541 | 545 | 1,136,300 | 545 |
| 2009-10-23 | 550 | 552 | 541 | 542 | 2,976,600 | 542 |
| 2009-10-22 | 544 | 545 | 534 | 543 | 1,483,300 | 543 |
| 2009-10-21 | 530 | 546 | 529 | 546 | 2,208,200 | 546 |
| 2009-10-20 | 523 | 532 | 521 | 529 | 1,748,300 | 529 |
| 2009-10-19 | 532 | 535 | 520 | 523 | 2,342,500 | 523 |
| 2009-10-16 | 526 | 537 | 522 | 536 | 2,372,400 | 536 |
| 2009-10-15 | 522 | 530 | 521 | 525 | 1,760,200 | 525 |
| 2009-10-14 | 529 | 529 | 509 | 512 | 2,225,800 | 512 |
| 2009-10-13 | 510 | 524 | 509 | 522 | 1,426,700 | 522 |
| 2009-10-09 | 524 | 524 | 511 | 516 | 2,719,600 | 516 |
| 2009-10-08 | 523 | 523 | 513 | 517 | 2,220,800 | 517 |
| 2009-10-07 | 509 | 524 | 503 | 521 | 3,116,100 | 521 |
| 2009-10-06 | 507 | 510 | 491 | 497 | 2,013,700 | 497 |
| 2009-10-05 | 504 | 516 | 500 | 507 | 2,442,300 | 507 |
| 2009-10-02 | 497 | 516 | 497 | 504 | 3,966,100 | 504 |
| 2009-10-01 | 506 | 506 | 490 | 492 | 1,118,400 | 492 |
| 2009-09-30 | 495 | 505 | 495 | 505 | 1,401,100 | 505 |
| 2009-09-29 | 512 | 519 | 503 | 505 | 1,822,800 | 505 |
| 2009-09-28 | 507 | 510 | 484 | 496 | 1,715,300 | 496 |
| 2009-09-25 | 520 | 522 | 512 | 517 | 1,229,900 | 517 |
| 2009-09-24 | 511 | 537 | 511 | 532 | 1,826,000 | 532 |
| 2009-09-18 | 519 | 521 | 507 | 514 | 1,147,400 | 514 |
| 2009-09-17 | 522 | 528 | 518 | 526 | 1,523,900 | 526 |
| 2009-09-16 | 522 | 530 | 517 | 521 | 1,525,900 | 521 |
| 2009-09-15 | 527 | 528 | 512 | 515 | 2,095,500 | 515 |
| 2009-09-14 | 555 | 555 | 530 | 532 | 2,014,200 | 532 |
| 2009-09-11 | 570 | 570 | 553 | 557 | 4,061,300 | 557 |
| 2009-09-10 | 569 | 573 | 565 | 570 | 1,435,400 | 570 |
| 2009-09-09 | 567 | 577 | 561 | 566 | 3,236,600 | 566 |
| 2009-09-08 | 569 | 572 | 559 | 571 | 1,839,200 | 571 |
| 2009-09-07 | 554 | 565 | 552 | 563 | 1,808,300 | 563 |
| 2009-09-04 | 541 | 550 | 536 | 548 | 1,840,400 | 548 |
| 2009-09-03 | 536 | 550 | 530 | 540 | 1,470,100 | 540 |
| 2009-09-02 | 540 | 545 | 534 | 540 | 2,204,600 | 540 |
| 2009-09-01 | 568 | 577 | 556 | 556 | 2,459,800 | 556 |
| 2009-08-31 | 576 | 586 | 558 | 559 | 3,188,600 | 559 |
| 2009-08-28 | 562 | 567 | 547 | 549 | 1,691,600 | 549 |
| 2009-08-27 | 564 | 570 | 552 | 555 | 2,137,200 | 555 |
| 2009-08-26 | 544 | 574 | 543 | 568 | 4,815,600 | 568 |
| 2009-08-25 | 520 | 536 | 519 | 534 | 1,819,500 | 534 |
| 2009-08-24 | 520 | 527 | 519 | 526 | 1,248,100 | 526 |
| 2009-08-21 | 511 | 515 | 503 | 512 | 1,427,500 | 512 |
| 2009-08-20 | 499 | 517 | 492 | 514 | 1,990,200 | 514 |
| 2009-08-19 | 507 | 513 | 499 | 500 | 1,239,700 | 500 |
| 2009-08-18 | 500 | 512 | 498 | 507 | 1,416,600 | 507 |
| 2009-08-17 | 527 | 528 | 508 | 508 | 1,517,600 | 508 |
| 2009-08-14 | 532 | 536 | 523 | 529 | 2,343,500 | 529 |
| 2009-08-13 | 533 | 538 | 520 | 534 | 3,482,200 | 534 |
| 2009-08-12 | 518 | 524 | 508 | 510 | 1,604,600 | 510 |
| 2009-08-11 | 520 | 529 | 518 | 525 | 1,106,000 | 525 |
| 2009-08-10 | 523 | 532 | 516 | 525 | 1,655,200 | 525 |
| 2009-08-07 | 523 | 523 | 498 | 512 | 1,394,800 | 512 |
| 2009-08-06 | 499 | 520 | 499 | 513 | 1,068,500 | 513 |
| 2009-08-05 | 528 | 530 | 498 | 502 | 1,695,700 | 502 |
| 2009-08-04 | 523 | 537 | 522 | 523 | 2,451,300 | 523 |
| 2009-08-03 | 514 | 522 | 514 | 519 | 1,294,900 | 519 |
| 2009-07-31 | 517 | 517 | 509 | 514 | 1,223,900 | 514 |
| 2009-07-30 | 511 | 520 | 505 | 508 | 1,225,300 | 508 |
| 2009-07-29 | 510 | 516 | 501 | 507 | 1,620,300 | 507 |
| 2009-07-28 | 512 | 526 | 506 | 509 | 5,986,300 | 509 |
| 2009-07-27 | 481 | 490 | 479 | 487 | 1,306,200 | 487 |
| 2009-07-24 | 480 | 482 | 471 | 476 | 1,400,300 | 476 |
| 2009-07-23 | 470 | 481 | 466 | 475 | 1,377,400 | 475 |
| 2009-07-22 | 460 | 467 | 448 | 466 | 1,512,900 | 466 |
| 2009-07-21 | 463 | 463 | 456 | 463 | 1,310,300 | 463 |
| 2009-07-17 | 449 | 451 | 442 | 448 | 612,200 | 448 |
| 2009-07-16 | 454 | 459 | 443 | 444 | 1,283,900 | 444 |
| 2009-07-15 | 453 | 458 | 447 | 448 | 1,356,500 | 448 |
| 2009-07-14 | 432 | 448 | 432 | 440 | 1,916,900 | 440 |
| 2009-07-13 | 448 | 451 | 419 | 422 | 2,195,800 | 422 |
| 2009-07-10 | 440 | 450 | 437 | 443 | 1,991,000 | 443 |
| 2009-07-09 | 441 | 447 | 435 | 439 | 1,704,200 | 439 |
| 2009-07-08 | 454 | 456 | 443 | 451 | 2,608,700 | 451 |
| 2009-07-07 | 465 | 474 | 458 | 465 | 1,634,200 | 465 |
| 2009-07-06 | 473 | 477 | 466 | 470 | 1,388,000 | 470 |
| 2009-07-03 | 480 | 484 | 467 | 481 | 1,783,600 | 481 |
| 2009-07-02 | 492 | 496 | 485 | 485 | 2,103,700 | 485 |
| 2009-07-01 | 496 | 503 | 492 | 495 | 1,804,300 | 495 |
| 2009-06-30 | 495 | 504 | 492 | 495 | 1,663,800 | 495 |
| 2009-06-29 | 503 | 508 | 489 | 491 | 1,976,600 | 491 |
| 2009-06-26 | 487 | 506 | 482 | 502 | 4,325,700 | 502 |
| 2009-06-25 | 485 | 506 | 484 | 484 | 6,855,600 | 484 |
| 2009-06-24 | 452 | 474 | 450 | 474 | 4,733,500 | 474 |
| 2009-06-23 | 450 | 453 | 437 | 442 | 2,432,100 | 442 |
| 2009-06-22 | 463 | 465 | 447 | 459 | 2,580,800 | 459 |
| 2009-06-19 | 450 | 459 | 442 | 458 | 2,736,100 | 458 |
| 2009-06-18 | 445 | 462 | 442 | 459 | 3,809,900 | 459 |
| 2009-06-17 | 442 | 450 | 437 | 440 | 3,198,600 | 440 |
| 2009-06-16 | 452 | 462 | 442 | 444 | 3,037,300 | 444 |
| 2009-06-15 | 471 | 471 | 457 | 457 | 2,440,900 | 457 |
| 2009-06-12 | 480 | 480 | 465 | 471 | 7,735,000 | 471 |
| 2009-06-11 | 479 | 487 | 476 | 481 | 3,161,300 | 481 |
| 2009-06-10 | 485 | 486 | 478 | 482 | 2,570,500 | 482 |
| 2009-06-09 | 493 | 495 | 478 | 483 | 2,451,000 | 483 |
| 2009-06-08 | 494 | 511 | 494 | 502 | 1,919,700 | 502 |
| 2009-06-05 | 493 | 501 | 488 | 491 | 2,177,400 | 491 |
| 2009-06-04 | 490 | 492 | 482 | 488 | 1,564,900 | 488 |
| 2009-06-03 | 499 | 505 | 491 | 497 | 1,795,200 | 497 |
| 2009-06-02 | 490 | 505 | 485 | 498 | 3,050,500 | 498 |
| 2009-06-01 | 470 | 484 | 462 | 483 | 2,609,300 | 483 |
| 2009-05-29 | 484 | 487 | 473 | 480 | 3,625,000 | 480 |
| 2009-05-28 | 483 | 495 | 483 | 494 | 2,074,000 | 494 |
| 2009-05-27 | 500 | 500 | 487 | 493 | 1,998,600 | 493 |
| 2009-05-26 | 495 | 501 | 480 | 485 | 2,548,200 | 485 |
| 2009-05-25 | 492 | 504 | 489 | 496 | 2,212,300 | 496 |
| 2009-05-22 | 495 | 505 | 487 | 490 | 2,286,300 | 490 |
| 2009-05-21 | 513 | 514 | 496 | 501 | 2,191,200 | 501 |
| 2009-05-20 | 529 | 535 | 507 | 513 | 3,088,400 | 513 |
| 2009-05-19 | 523 | 532 | 511 | 517 | 2,543,300 | 517 |
| 2009-05-18 | 518 | 524 | 498 | 505 | 3,046,600 | 505 |
| 2009-05-15 | 511 | 538 | 501 | 526 | 4,011,000 | 526 |
| 2009-05-14 | 502 | 515 | 496 | 510 | 3,972,100 | 510 |
| 2009-05-13 | 495 | 549 | 487 | 513 | 8,612,300 | 513 |
| 2009-05-12 | 469 | 476 | 465 | 470 | 1,726,700 | 470 |
| 2009-05-11 | 478 | 488 | 475 | 484 | 2,385,900 | 484 |
| 2009-05-08 | 468 | 483 | 463 | 473 | 3,305,700 | 473 |
| 2009-05-07 | 473 | 473 | 459 | 463 | 2,156,900 | 463 |
| 2009-05-01 | 435 | 450 | 434 | 448 | 1,661,800 | 448 |
| 2009-04-30 | 443 | 459 | 443 | 447 | 2,175,600 | 447 |
| 2009-04-28 | 451 | 463 | 430 | 430 | 2,289,600 | 430 |
| 2009-04-27 | 470 | 470 | 451 | 455 | 2,434,300 | 455 |
| 2009-04-24 | 444 | 460 | 437 | 455 | 2,801,400 | 455 |
| 2009-04-23 | 437 | 449 | 423 | 449 | 2,713,500 | 449 |
| 2009-04-22 | 443 | 446 | 431 | 435 | 2,079,300 | 435 |
| 2009-04-21 | 430 | 450 | 430 | 450 | 2,849,100 | 450 |
| 2009-04-20 | 450 | 451 | 439 | 450 | 2,559,300 | 450 |
| 2009-04-17 | 460 | 469 | 456 | 465 | 1,868,500 | 465 |
| 2009-04-16 | 478 | 483 | 451 | 454 | 2,486,200 | 454 |
| 2009-04-15 | 465 | 466 | 452 | 464 | 1,953,100 | 464 |
| 2009-04-14 | 481 | 483 | 466 | 475 | 2,273,300 | 475 |
| 2009-04-13 | 503 | 506 | 489 | 491 | 1,531,900 | 491 |
| 2009-04-10 | 510 | 510 | 488 | 498 | 3,596,000 | 498 |
| 2009-04-09 | 463 | 496 | 461 | 493 | 4,153,500 | 493 |
| 2009-04-08 | 470 | 481 | 458 | 458 | 3,946,000 | 458 |
| 2009-04-07 | 491 | 501 | 477 | 480 | 4,835,200 | 480 |
| 2009-04-06 | 457 | 468 | 449 | 467 | 3,290,800 | 467 |
| 2009-04-03 | 470 | 480 | 443 | 447 | 3,714,600 | 447 |
| 2009-04-02 | 440 | 470 | 432 | 468 | 5,070,100 | 468 |
| 2009-04-01 | 399 | 440 | 395 | 440 | 4,332,200 | 440 |
| 2009-03-31 | 412 | 419 | 400 | 400 | 3,315,600 | 400 |
| 2009-03-30 | 411 | 457 | 410 | 426 | 5,727,800 | 426 |
| 2009-03-27 | 405 | 420 | 401 | 411 | 3,529,400 | 411 |
| 2009-03-26 | 394 | 405 | 385 | 404 | 1,902,300 | 404 |
| 2009-03-25 | 400 | 401 | 389 | 395 | 1,919,100 | 395 |
| 2009-03-24 | 399 | 400 | 389 | 400 | 2,068,700 | 400 |
| 2009-03-23 | 371 | 393 | 366 | 391 | 2,225,000 | 391 |
| 2009-03-19 | 382 | 385 | 372 | 376 | 1,823,100 | 376 |
| 2009-03-18 | 391 | 391 | 377 | 385 | 1,568,400 | 385 |
| 2009-03-17 | 380 | 391 | 372 | 390 | 2,060,100 | 390 |
| 2009-03-16 | 379 | 384 | 371 | 376 | 2,377,200 | 376 |
| 2009-03-13 | 378 | 379 | 363 | 367 | 5,612,500 | 367 |
| 2009-03-12 | 362 | 372 | 361 | 368 | 3,858,400 | 368 |
| 2009-03-11 | 349 | 371 | 346 | 366 | 4,756,300 | 366 |
| 2009-03-10 | 329 | 335 | 327 | 330 | 2,442,800 | 330 |
| 2009-03-09 | 334 | 341 | 323 | 332 | 2,419,500 | 332 |
| 2009-03-06 | 342 | 354 | 330 | 333 | 3,743,900 | 333 |
| 2009-03-05 | 337 | 361 | 335 | 356 | 3,875,600 | 356 |
| 2009-03-04 | 321 | 351 | 314 | 333 | 5,074,900 | 333 |
| 2009-03-03 | 312 | 322 | 308 | 319 | 2,141,600 | 319 |
| 2009-03-02 | 337 | 340 | 315 | 318 | 3,030,900 | 318 |
| 2009-02-27 | 350 | 352 | 342 | 348 | 3,078,800 | 348 |
| 2009-02-26 | 321 | 338 | 319 | 335 | 3,065,100 | 335 |
| 2009-02-25 | 316 | 321 | 304 | 320 | 3,478,900 | 320 |
| 2009-02-24 | 307 | 312 | 298 | 304 | 3,305,400 | 304 |
| 2009-02-23 | 313 | 324 | 311 | 320 | 1,627,000 | 320 |
| 2009-02-20 | 322 | 326 | 315 | 318 | 1,745,800 | 318 |
| 2009-02-19 | 318 | 336 | 318 | 334 | 2,318,600 | 334 |
| 2009-02-18 | 321 | 325 | 315 | 316 | 1,570,200 | 316 |
| 2009-02-17 | 322 | 330 | 322 | 329 | 1,070,300 | 329 |
| 2009-02-16 | 330 | 333 | 325 | 332 | 2,685,600 | 332 |
| 2009-02-13 | 345 | 347 | 325 | 325 | 4,912,000 | 325 |
| 2009-02-12 | 353 | 357 | 343 | 353 | 3,073,200 | 353 |
| 2009-02-10 | 378 | 378 | 359 | 363 | 1,496,200 | 363 |
| 2009-02-09 | 377 | 388 | 367 | 367 | 1,851,100 | 367 |
| 2009-02-06 | 375 | 381 | 374 | 376 | 1,982,100 | 376 |
| 2009-02-05 | 382 | 383 | 367 | 368 | 2,854,900 | 368 |
| 2009-02-04 | 378 | 386 | 376 | 382 | 2,160,800 | 382 |
| 2009-02-03 | 363 | 379 | 361 | 366 | 2,223,900 | 366 |
| 2009-02-02 | 371 | 371 | 351 | 356 | 2,217,500 | 356 |
| 2009-01-30 | 381 | 383 | 367 | 370 | 2,482,600 | 370 |
| 2009-01-29 | 396 | 401 | 373 | 380 | 4,849,600 | 380 |
| 2009-01-28 | 361 | 392 | 359 | 387 | 5,491,500 | 387 |
| 2009-01-27 | 342 | 359 | 342 | 358 | 3,145,600 | 358 |
| 2009-01-26 | 350 | 355 | 336 | 337 | 2,092,600 | 337 |
| 2009-01-23 | 335 | 362 | 335 | 355 | 4,250,300 | 355 |
| 2009-01-22 | 357 | 357 | 335 | 355 | 5,243,700 | 355 |
| 2009-01-21 | 340 | 361 | 331 | 355 | 6,354,500 | 355 |
| 2009-01-20 | 348 | 352 | 340 | 343 | 3,950,500 | 343 |
| 2009-01-19 | 350 | 354 | 343 | 344 | 3,514,700 | 344 |
| 2009-01-16 | 317 | 347 | 316 | 337 | 5,936,600 | 337 |
| 2009-01-15 | 325 | 325 | 313 | 313 | 5,877,100 | 313 |
| 2009-01-14 | 334 | 341 | 331 | 335 | 3,541,200 | 335 |
| 2009-01-13 | 332 | 334 | 324 | 328 | 5,826,000 | 328 |
| 2009-01-09 | 352 | 353 | 335 | 340 | 4,750,300 | 340 |
| 2009-01-08 | 361 | 363 | 347 | 348 | 5,781,000 | 348 |
| 2009-01-07 | 364 | 387 | 360 | 381 | 5,490,300 | 381 |
| 2009-01-06 | 334 | 360 | 333 | 358 | 4,869,200 | 358 |
| 2009-01-05 | 335 | 336 | 328 | 329 | 1,708,700 | 329 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1984-03-28]1株→1.1株