7762 シチズン時計(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	443	447	437	447	941,600	447
2011-12-29	432	440	427	440	1,007,300	440
2011-12-28	435	438	431	433	1,088,000	433
2011-12-27	438	443	434	438	821,500	438
2011-12-26	450	450	434	440	1,925,900	440
2011-12-22	435	451	434	445	2,196,100	445
2011-12-21	439	440	433	435	1,189,800	435
2011-12-20	427	430	425	429	1,160,700	429
2011-12-19	438	440	426	430	818,700	430
2011-12-16	445	445	437	440	1,224,200	440
2011-12-15	441	445	438	438	899,200	438
2011-12-14	454	454	444	449	1,224,700	449
2011-12-13	446	454	443	453	1,029,700	453
2011-12-12	455	458	452	454	749,800	454
2011-12-09	441	448	441	445	4,838,400	445
2011-12-08	454	458	450	456	1,486,500	456
2011-12-07	451	463	451	462	1,519,000	462
2011-12-06	459	466	447	448	2,437,900	448
2011-12-05	461	461	451	455	2,046,100	455
2011-12-02	459	464	456	459	1,425,300	459
2011-12-01	455	462	449	455	2,341,500	455
2011-11-30	435	441	432	438	2,063,100	438
2011-11-29	428	446	421	443	2,489,300	443
2011-11-28	422	429	421	422	1,727,100	422
2011-11-25	408	414	405	407	1,737,400	407
2011-11-24	416	420	412	415	1,461,500	415
2011-11-22	419	425	416	419	1,153,700	419
2011-11-21	426	429	418	421	1,480,800	421
2011-11-18	430	430	422	427	2,307,400	427
2011-11-17	419	432	419	430	1,860,300	430
2011-11-16	429	432	417	418	1,511,700	418
2011-11-15	435	436	424	426	1,654,500	426
2011-11-14	438	444	437	440	2,070,400	440
2011-11-11	426	435	420	430	3,105,700	430
2011-11-10	414	434	413	427	3,514,900	427
2011-11-09	426	434	417	427	4,298,200	427
2011-11-08	403	404	393	394	1,636,800	394
2011-11-07	406	412	402	405	1,386,300	405
2011-11-04	409	414	407	410	2,133,100	410
2011-11-02	403	407	402	402	1,389,500	402
2011-11-01	416	426	413	414	1,597,800	414
2011-10-31	426	432	422	423	1,862,200	423
2011-10-28	432	436	422	427	2,200,000	427
2011-10-27	409	431	408	431	1,886,800	431
2011-10-26	400	421	398	417	2,147,800	417
2011-10-25	422	424	407	408	3,129,800	408
2011-10-24	405	418	397	416	2,704,500	416
2011-10-21	398	406	396	403	2,909,200	403
2011-10-20	404	404	397	399	1,663,000	399
2011-10-19	411	413	401	402	1,752,500	402
2011-10-18	400	404	400	402	1,174,600	402
2011-10-17	412	413	404	406	1,380,800	406
2011-10-14	405	405	400	402	1,958,500	402
2011-10-13	403	408	402	405	1,533,800	405
2011-10-12	386	395	385	393	1,286,000	393
2011-10-11	393	398	392	394	2,342,100	394
2011-10-07	383	396	382	390	2,561,300	390
2011-10-06	364	378	362	376	2,815,700	376
2011-10-05	367	368	355	359	3,506,700	359
2011-10-04	362	364	355	359	4,098,600	359
2011-10-03	376	377	367	375	2,649,800	375
2011-09-30	387	399	384	391	4,421,200	391
2011-09-29	368	379	366	378	3,179,300	378
2011-09-28	365	375	364	370	1,986,500	370
2011-09-27	365	370	364	367	1,925,500	367
2011-09-26	372	373	352	354	4,377,300	354
2011-09-22	381	381	370	371	3,131,800	371
2011-09-21	388	396	387	391	2,274,000	391
2011-09-20	395	395	387	387	1,661,400	387
2011-09-16	388	401	385	400	2,902,800	400
2011-09-15	374	379	372	379	1,850,000	379
2011-09-14	374	375	363	364	1,405,300	364
2011-09-13	368	374	365	373	2,150,600	373
2011-09-12	365	368	361	363	2,684,800	363
2011-09-09	372	378	370	371	6,124,900	371
2011-09-08	390	390	382	385	1,723,300	385
2011-09-07	385	390	383	388	2,865,400	388
2011-09-06	384	386	377	377	3,182,700	377
2011-09-05	405	405	390	392	2,851,300	392
2011-09-02	402	409	398	408	3,492,700	408
2011-09-01	395	408	391	405	4,018,200	405
2011-08-31	392	392	384	387	1,272,000	387
2011-08-30	387	393	387	390	2,391,800	390
2011-08-29	386	388	377	380	2,655,000	380
2011-08-26	380	386	376	386	2,333,900	386
2011-08-25	374	383	373	380	2,481,500	380
2011-08-24	383	385	370	371	2,183,300	371
2011-08-23	373	380	371	379	2,480,400	379
2011-08-22	373	380	368	368	2,676,400	368
2011-08-19	376	381	373	375	3,527,400	375
2011-08-18	406	406	391	392	3,298,500	392
2011-08-17	410	412	405	406	2,081,200	406
2011-08-16	411	415	411	414	2,104,500	414
2011-08-15	411	411	404	407	3,415,400	407
2011-08-12	413	417	403	407	3,944,200	407
2011-08-11	407	416	406	412	2,616,500	412
2011-08-10	425	430	416	420	2,377,700	420
2011-08-09	409	412	399	409	3,144,600	409
2011-08-08	422	427	417	419	2,151,100	419
2011-08-05	427	435	425	430	1,832,800	430
2011-08-04	450	457	449	451	1,552,800	451
2011-08-03	453	455	447	448	1,298,200	448
2011-08-02	461	464	456	461	2,699,300	461
2011-08-01	470	473	465	467	1,455,400	467
2011-07-29	462	465	459	464	1,283,800	464
2011-07-28	464	466	460	461	1,880,500	461
2011-07-27	474	476	470	470	1,593,100	470
2011-07-26	478	479	476	478	889,300	478
2011-07-25	477	478	474	474	1,203,500	474
2011-07-22	470	480	469	478	1,630,000	478
2011-07-21	470	473	465	467	2,278,300	467
2011-07-20	474	478	473	477	1,179,900	477
2011-07-19	472	474	469	469	982,700	469
2011-07-15	472	477	470	476	1,144,300	476
2011-07-14	471	475	467	471	1,945,600	471
2011-07-13	470	475	467	470	2,111,000	470
2011-07-12	478	479	472	475	1,956,700	475
2011-07-11	490	490	485	486	884,800	486
2011-07-08	495	495	488	491	1,857,800	491
2011-07-07	482	488	482	486	1,283,900	486
2011-07-06	488	491	480	486	1,562,500	486
2011-07-05	474	486	471	484	2,189,500	484
2011-07-04	488	491	477	477	2,055,800	477
2011-07-01	484	487	480	484	1,773,700	484
2011-06-30	477	482	473	479	2,524,300	479
2011-06-29	473	477	466	476	2,601,800	476
2011-06-28	468	474	464	470	2,424,200	470
2011-06-27	455	466	455	462	2,270,500	462
2011-06-24	449	463	449	460	2,192,500	460
2011-06-23	457	460	448	449	3,131,700	449
2011-06-22	450	457	450	451	2,606,700	451
2011-06-21	453	453	442	447	2,051,800	447
2011-06-20	440	451	439	447	3,364,600	447
2011-06-17	433	445	433	439	4,743,100	439
2011-06-16	428	434	426	426	1,568,200	426
2011-06-15	434	440	432	436	2,587,400	436
2011-06-14	425	430	422	428	1,089,500	428
2011-06-13	420	427	419	424	1,130,100	424
2011-06-10	435	439	427	428	3,742,700	428
2011-06-09	424	432	419	431	2,250,200	431
2011-06-08	426	429	421	428	1,344,700	428
2011-06-07	421	426	416	425	3,381,500	425
2011-06-06	436	438	425	427	2,520,100	427
2011-06-03	445	449	440	441	2,139,400	441
2011-06-02	450	451	444	448	2,168,900	448
2011-06-01	458	458	454	458	1,719,100	458
2011-05-31	449	457	446	457	3,752,100	457
2011-05-30	443	458	438	451	3,070,400	451
2011-05-27	440	449	440	446	1,422,600	446
2011-05-26	436	445	433	444	2,878,000	444
2011-05-25	435	438	428	430	2,302,500	430
2011-05-24	433	436	429	435	2,732,100	435
2011-05-23	442	444	432	437	3,449,300	437
2011-05-20	448	450	444	447	1,424,800	447
2011-05-19	454	454	444	450	2,741,700	450
2011-05-18	457	459	449	453	1,845,900	453
2011-05-17	447	454	445	452	2,321,800	452
2011-05-16	446	450	443	445	2,162,200	445
2011-05-13	460	460	441	445	4,721,800	445
2011-05-12	470	470	456	459	5,559,500	459
2011-05-11	494	500	491	495	1,647,800	495
2011-05-10	488	492	484	489	1,097,500	489
2011-05-09	492	492	484	486	1,042,100	486
2011-05-06	485	490	483	486	1,926,600	486
2011-05-02	497	501	494	499	1,634,200	499
2011-04-28	485	493	482	488	2,075,300	488
2011-04-27	475	487	473	484	1,530,900	484
2011-04-26	480	480	471	474	1,094,300	474
2011-04-25	484	490	481	484	1,184,000	484
2011-04-22	483	489	481	486	1,113,600	486
2011-04-21	489	492	484	488	2,994,200	488
2011-04-20	464	484	464	483	3,039,500	483
2011-04-19	465	469	459	461	2,082,000	461
2011-04-18	474	477	466	473	1,294,700	473
2011-04-15	471	477	467	473	1,922,000	473
2011-04-14	465	472	464	470	2,146,000	470
2011-04-13	467	475	465	473	1,991,000	473
2011-04-12	482	482	464	467	4,555,600	467
2011-04-11	497	501	493	495	1,807,100	495
2011-04-08	488	503	483	497	4,252,400	497
2011-04-07	482	490	481	483	2,247,800	483
2011-04-06	483	483	477	478	3,021,600	478
2011-04-05	484	484	479	483	3,161,000	483
2011-04-04	484	487	477	477	3,416,200	477
2011-04-01	478	500	476	484	5,044,200	484
2011-03-31	480	482	470	479	3,952,200	479
2011-03-30	457	477	451	476	4,211,400	476
2011-03-29	448	460	436	456	4,765,000	456
2011-03-28	462	463	445	447	2,497,600	447
2011-03-25	451	456	444	453	2,628,400	453
2011-03-24	447	454	440	449	3,606,000	449
2011-03-23	458	459	443	447	3,412,600	447
2011-03-22	454	461	450	460	3,481,000	460
2011-03-18	433	435	423	432	4,754,200	432
2011-03-17	394	415	390	407	6,324,400	407
2011-03-16	419	430	401	410	5,530,600	410
2011-03-15	457	459	396	411	4,020,700	411
2011-03-14	485	493	473	476	2,545,500	476
2011-03-11	525	532	521	521	4,415,600	521
2011-03-10	536	540	526	532	3,074,000	532
2011-03-09	535	543	534	538	3,017,800	538
2011-03-08	531	536	528	533	2,588,300	533
2011-03-07	542	542	532	534	2,982,500	534
2011-03-04	549	557	547	549	3,711,100	549
2011-03-03	528	544	527	541	3,246,700	541
2011-03-02	527	534	520	522	3,986,600	522
2011-03-01	533	534	525	533	2,059,200	533
2011-02-28	520	528	514	527	3,080,000	527
2011-02-25	516	525	515	525	2,599,100	525
2011-02-24	525	530	516	517	2,999,300	517
2011-02-23	524	537	523	530	2,900,800	530
2011-02-22	535	540	528	532	2,617,900	532
2011-02-21	542	548	541	542	1,698,200	542
2011-02-18	548	550	546	546	2,333,800	546
2011-02-17	551	558	550	551	2,707,300	551
2011-02-16	556	556	545	548	5,808,600	548
2011-02-15	546	559	540	555	4,723,000	555
2011-02-14	560	563	547	549	3,334,700	549
2011-02-10	565	579	558	560	5,216,400	560
2011-02-09	557	562	555	560	2,372,500	560
2011-02-08	560	560	552	555	2,214,600	555
2011-02-07	565	565	555	556	2,354,500	556
2011-02-04	560	565	558	560	1,602,700	560
2011-02-03	549	559	548	557	1,983,700	557
2011-02-02	545	560	545	552	2,396,900	552
2011-02-01	536	542	534	536	2,059,500	536
2011-01-31	540	540	528	531	2,276,900	531
2011-01-28	550	557	545	547	2,064,300	547
2011-01-27	553	556	546	550	1,694,500	550
2011-01-26	551	558	545	547	1,731,300	547
2011-01-25	551	561	551	555	1,610,800	555
2011-01-24	549	558	547	551	1,648,800	551
2011-01-21	566	568	548	549	2,878,400	549
2011-01-20	571	572	565	566	1,015,000	566
2011-01-19	573	578	572	575	905,000	575
2011-01-18	569	578	569	572	985,400	572
2011-01-17	574	580	569	570	1,231,700	570
2011-01-14	566	580	566	573	2,415,600	573
2011-01-13	579	579	571	576	1,112,600	576
2011-01-12	579	581	568	570	1,619,500	570
2011-01-11	576	581	573	579	1,214,500	579
2011-01-07	578	584	576	580	1,411,900	580
2011-01-06	580	586	578	584	1,780,800	584
2011-01-05	574	577	572	574	1,174,000	574
2011-01-04	565	574	561	572	1,026,900	572

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

2025年02月
日	月	火	水	木	金	土
« 01月31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