7762 シチズン時計(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	445	458	444	452	2,263,900	452
2012-12-27	442	449	440	445	2,024,200	445
2012-12-26	430	435	426	435	1,947,500	435
2012-12-25	435	436	427	429	1,559,000	429
2012-12-21	435	441	425	428	2,103,800	428
2012-12-20	435	441	428	435	2,909,700	435
2012-12-19	441	446	439	446	1,725,800	446
2012-12-18	434	439	433	435	1,403,200	435
2012-12-17	447	448	429	430	2,230,400	430
2012-12-14	417	435	413	432	6,334,200	432
2012-12-13	412	413	408	411	2,467,100	411
2012-12-12	408	411	405	406	1,967,900	406
2012-12-11	400	409	398	406	2,674,400	406
2012-12-10	404	405	397	398	1,805,800	398
2012-12-07	397	400	396	396	1,504,200	396
2012-12-06	400	401	396	398	2,761,000	398
2012-12-05	398	404	397	397	1,432,600	397
2012-12-04	405	406	398	401	1,082,000	401
2012-12-03	406	408	399	403	1,710,700	403
2012-11-30	407	413	404	412	2,289,500	412
2012-11-29	395	404	395	402	1,440,100	402
2012-11-28	402	408	391	392	1,723,900	392
2012-11-27	408	410	404	410	1,841,400	410
2012-11-26	409	412	407	407	1,878,400	407
2012-11-22	396	402	392	402	1,650,100	402
2012-11-21	384	388	381	386	1,367,200	386
2012-11-20	386	387	378	378	1,734,200	378
2012-11-19	386	387	382	385	1,277,600	385
2012-11-16	373	380	371	378	2,771,700	378
2012-11-15	358	368	356	368	2,111,500	368
2012-11-14	356	357	353	356	899,500	356
2012-11-13	358	359	353	357	1,513,800	357
2012-11-12	358	359	353	357	1,221,500	357
2012-11-09	360	363	351	361	3,193,500	361
2012-11-08	380	383	358	361	5,082,800	361
2012-11-07	399	400	385	392	2,818,100	392
2012-11-06	394	396	391	392	945,600	392
2012-11-05	395	400	391	394	2,133,600	394
2012-11-02	409	409	398	400	1,662,900	400
2012-11-01	405	406	398	405	1,236,900	405
2012-10-31	403	405	398	405	2,204,300	405
2012-10-30	397	401	392	392	2,952,700	392
2012-10-29	397	401	395	397	2,219,400	397
2012-10-26	405	407	390	390	2,987,300	390
2012-10-25	391	401	391	400	2,848,200	400
2012-10-24	394	399	391	394	4,107,500	394
2012-10-23	396	398	390	390	2,652,000	390
2012-10-22	387	391	377	388	2,822,900	388
2012-10-19	391	396	382	396	3,171,700	396
2012-10-18	394	396	388	390	3,404,200	390
2012-10-17	390	391	384	386	3,990,300	386
2012-10-16	370	382	369	379	3,647,300	379
2012-10-15	358	364	355	362	2,106,700	362
2012-10-12	352	363	352	355	2,951,100	355
2012-10-11	348	358	348	352	2,535,700	352
2012-10-10	354	355	346	352	2,522,500	352
2012-10-09	373	373	361	364	2,604,100	364
2012-10-05	382	383	371	378	1,614,700	378
2012-10-04	376	384	367	380	2,238,300	380
2012-10-03	378	380	371	372	1,774,800	372
2012-10-02	388	388	380	382	1,867,000	382
2012-10-01	390	393	385	388	1,962,400	388
2012-09-28	401	405	391	397	3,206,900	397
2012-09-27	405	407	400	403	1,656,400	403
2012-09-26	404	412	402	405	2,258,400	405
2012-09-25	416	417	411	415	3,112,200	415
2012-09-24	423	427	418	418	2,444,400	418
2012-09-21	426	434	424	426	3,391,900	426
2012-09-20	430	439	429	434	2,744,500	434
2012-09-19	440	442	433	436	2,349,300	436
2012-09-18	445	448	439	439	1,801,100	439
2012-09-14	442	449	436	449	3,741,800	449
2012-09-13	436	445	433	439	1,279,800	439
2012-09-12	425	439	424	436	1,979,100	436
2012-09-11	418	422	414	421	1,322,400	421
2012-09-10	428	428	421	425	883,900	425
2012-09-07	429	432	425	430	929,900	430
2012-09-06	415	420	411	416	1,393,400	416
2012-09-05	431	432	418	419	1,292,300	419
2012-09-04	431	438	429	434	1,357,000	434
2012-09-03	430	438	428	429	1,053,300	429
2012-08-31	440	443	433	433	1,291,000	433
2012-08-30	447	447	438	443	1,089,200	443
2012-08-29	441	449	441	448	1,560,300	448
2012-08-28	447	447	435	439	1,807,600	439
2012-08-27	446	448	438	439	1,123,500	439
2012-08-24	449	454	442	445	1,179,300	445
2012-08-23	443	459	442	457	2,027,800	457
2012-08-22	446	448	439	443	1,135,200	443
2012-08-21	446	450	443	445	800,800	445
2012-08-20	451	453	443	448	1,075,400	448
2012-08-17	441	449	439	449	1,044,600	449
2012-08-16	431	444	430	442	1,451,200	442
2012-08-15	431	432	420	429	2,790,400	429
2012-08-14	449	450	425	431	4,129,600	431
2012-08-13	438	453	437	450	2,214,600	450
2012-08-10	433	441	430	432	1,560,100	432
2012-08-09	431	438	431	434	1,670,800	434
2012-08-08	432	438	428	431	1,627,400	431
2012-08-07	426	428	423	426	1,304,200	426
2012-08-06	425	430	424	425	1,042,800	425
2012-08-03	419	420	413	415	1,285,600	415
2012-08-02	420	429	417	426	1,641,900	426
2012-08-01	429	430	422	427	902,700	427
2012-07-31	431	439	427	436	1,310,600	436
2012-07-30	433	436	426	431	1,248,500	431
2012-07-27	418	430	417	430	2,283,400	430
2012-07-26	404	410	399	408	1,925,000	408
2012-07-25	407	413	396	401	1,734,100	401
2012-07-24	411	418	407	414	1,588,300	414
2012-07-23	427	428	414	416	1,228,700	416
2012-07-20	443	446	429	430	2,297,300	430
2012-07-19	428	437	428	435	1,316,100	435
2012-07-18	430	432	420	422	968,400	422
2012-07-17	437	438	428	429	1,189,600	429
2012-07-13	432	439	429	430	2,304,900	430
2012-07-12	450	453	435	436	2,621,700	436
2012-07-11	453	455	444	447	1,044,600	447
2012-07-10	460	462	450	452	969,500	452
2012-07-09	465	467	455	456	1,219,200	456
2012-07-06	473	473	464	468	1,454,800	468
2012-07-05	473	475	470	473	619,300	473
2012-07-04	472	475	469	473	735,300	473
2012-07-03	469	472	466	470	1,148,200	470
2012-07-02	472	473	467	467	1,367,900	467
2012-06-29	453	470	447	464	1,783,400	464
2012-06-28	457	460	450	457	1,186,000	457
2012-06-27	456	458	449	453	1,665,300	453
2012-06-26	457	459	448	453	1,764,100	453
2012-06-25	460	461	451	457	1,948,400	457
2012-06-22	462	463	456	459	1,857,400	459
2012-06-21	468	471	463	467	1,594,600	467
2012-06-20	472	473	464	466	1,450,400	466
2012-06-19	473	475	465	468	834,200	468
2012-06-18	476	480	473	474	1,186,200	474
2012-06-15	468	469	459	460	1,222,400	460
2012-06-14	461	467	458	466	1,121,600	466
2012-06-13	464	471	464	467	950,400	467
2012-06-12	455	465	455	461	1,410,400	461
2012-06-11	471	476	468	471	1,623,600	471
2012-06-08	460	463	452	455	3,860,300	455
2012-06-07	468	470	459	464	1,701,000	464
2012-06-06	460	467	457	464	1,732,900	464
2012-06-05	442	458	441	455	2,468,800	455
2012-06-04	428	432	427	432	1,452,300	432
2012-06-01	449	453	436	439	1,335,200	439
2012-05-31	443	452	440	452	1,781,100	452
2012-05-30	455	456	442	452	1,528,500	452
2012-05-29	452	454	444	453	1,851,500	453
2012-05-28	446	454	446	449	1,632,500	449
2012-05-25	446	447	436	440	964,100	440
2012-05-24	441	449	439	445	1,311,600	445
2012-05-23	452	455	440	443	1,488,400	443
2012-05-22	452	454	444	451	1,557,900	451
2012-05-21	450	456	447	448	1,365,500	448
2012-05-18	454	458	449	450	2,218,200	450
2012-05-17	468	470	457	464	1,797,600	464
2012-05-16	475	476	460	463	1,995,600	463
2012-05-15	480	482	471	478	1,808,400	478
2012-05-14	485	509	480	488	2,968,800	488
2012-05-11	468	479	468	469	1,396,800	469
2012-05-10	481	482	471	472	1,242,800	472
2012-05-09	486	489	481	482	1,314,900	482
2012-05-08	492	498	486	491	1,138,100	491
2012-05-07	480	491	479	485	1,211,900	485
2012-05-02	497	502	496	497	908,900	497
2012-05-01	504	509	495	496	1,202,600	496
2012-04-27	515	517	500	503	2,166,700	503
2012-04-26	518	519	513	515	1,102,600	515
2012-04-25	517	519	511	517	1,139,700	517
2012-04-24	511	516	509	513	840,800	513
2012-04-23	524	529	519	520	1,149,600	520
2012-04-20	516	520	513	519	1,344,300	519
2012-04-19	513	521	512	517	1,931,000	517
2012-04-18	499	515	497	512	2,455,600	512
2012-04-17	490	492	481	484	1,733,800	484
2012-04-16	494	496	489	492	984,900	492
2012-04-13	504	505	498	501	2,698,600	501
2012-04-12	494	502	488	502	1,524,600	502
2012-04-11	486	495	486	493	1,409,700	493
2012-04-10	497	500	492	495	1,261,800	495
2012-04-09	499	499	495	495	1,255,500	495
2012-04-06	505	508	502	503	854,600	503
2012-04-05	510	515	501	513	1,678,000	513
2012-04-04	524	527	513	517	1,834,500	517
2012-04-03	516	528	516	521	2,320,400	521
2012-04-02	523	523	506	512	3,036,900	512
2012-03-30	524	530	521	524	980,900	524
2012-03-29	526	528	518	526	1,417,800	526
2012-03-28	525	537	522	536	1,866,800	536
2012-03-27	524	528	520	527	1,029,300	527
2012-03-26	512	515	506	511	997,600	511
2012-03-23	509	514	509	513	885,800	513
2012-03-22	517	524	516	522	1,724,200	522
2012-03-21	514	515	508	514	1,072,700	514
2012-03-19	518	519	515	517	642,300	517
2012-03-16	519	520	515	520	959,200	520
2012-03-15	517	518	511	518	919,500	518
2012-03-14	511	515	507	513	1,516,500	513
2012-03-13	505	510	501	501	2,093,200	501
2012-03-12	505	506	496	497	1,310,500	497
2012-03-09	504	507	495	502	3,978,000	502
2012-03-08	496	497	486	496	1,337,000	496
2012-03-07	478	493	476	493	1,338,400	493
2012-03-06	494	496	487	491	991,900	491
2012-03-05	501	508	490	493	1,416,100	493
2012-03-02	504	507	498	504	1,390,800	504
2012-03-01	508	511	492	496	1,787,200	496
2012-02-29	505	514	499	502	2,438,900	502
2012-02-28	492	501	490	501	1,505,000	501
2012-02-27	499	507	498	499	1,344,600	499
2012-02-24	495	495	489	495	1,841,900	495
2012-02-23	489	495	483	494	1,388,200	494
2012-02-22	476	488	475	485	1,883,600	485
2012-02-21	481	485	474	475	2,647,400	475
2012-02-20	488	492	481	489	2,188,300	489
2012-02-17	474	484	473	478	2,689,400	478
2012-02-16	465	474	460	467	2,425,800	467
2012-02-15	446	465	446	463	2,866,100	463
2012-02-14	440	450	437	446	1,724,600	446
2012-02-13	440	444	437	443	1,657,000	443
2012-02-10	446	446	433	436	2,477,200	436
2012-02-09	449	451	444	446	2,345,800	446
2012-02-08	445	445	436	441	4,288,000	441
2012-02-07	452	454	446	450	2,128,400	450
2012-02-06	463	463	454	457	1,842,800	457
2012-02-03	465	466	454	455	1,583,400	455
2012-02-02	474	476	454	457	1,987,000	457
2012-02-01	464	471	463	468	1,218,000	468
2012-01-31	470	471	461	463	1,359,800	463
2012-01-30	466	471	463	468	1,103,900	468
2012-01-27	471	473	463	469	1,332,800	469
2012-01-26	469	472	468	470	842,400	470
2012-01-25	464	477	462	473	1,677,400	473
2012-01-24	461	464	458	462	1,232,000	462
2012-01-23	455	465	453	461	1,261,500	461
2012-01-20	469	469	456	457	2,253,200	457
2012-01-19	468	470	461	462	1,242,600	462
2012-01-18	462	469	459	465	1,335,600	465
2012-01-17	460	466	453	465	1,775,900	465
2012-01-16	448	457	444	456	1,713,400	456
2012-01-13	452	457	449	456	2,838,900	456
2012-01-12	460	460	443	446	2,927,500	446
2012-01-11	459	465	457	462	1,490,900	462
2012-01-10	453	462	453	459	1,770,700	459
2012-01-06	448	456	446	452	1,278,200	452
2012-01-05	475	475	455	456	2,763,600	456
2012-01-04	455	464	453	463	2,140,800	463

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