7762 シチズン時計(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	954	954	933	934	979,800	934
2014-12-29	970	971	944	957	1,085,700	957
2014-12-26	944	960	943	956	1,112,000	956
2014-12-25	953	961	948	951	858,400	951
2014-12-24	963	967	955	960	1,078,300	960
2014-12-22	959	965	946	954	1,012,400	954
2014-12-19	963	965	946	956	2,517,200	956
2014-12-18	936	940	928	933	1,671,300	933
2014-12-17	897	920	893	906	2,717,100	906
2014-12-16	905	917	900	912	2,156,000	912
2014-12-15	935	938	918	919	2,573,600	919
2014-12-12	970	972	955	958	3,266,200	958
2014-12-11	920	948	914	944	2,442,300	944
2014-12-10	979	981	945	951	3,136,000	951
2014-12-09	985	1,010	981	999	2,711,900	999
2014-12-08	1,000	1,009	991	998	1,843,900	998
2014-12-05	985	990	968	989	1,793,600	989
2014-12-04	973	984	964	979	1,878,400	979
2014-12-03	956	980	956	972	2,540,900	972
2014-12-02	937	953	929	949	2,314,700	949
2014-12-01	933	955	929	951	2,693,100	951
2014-11-28	910	918	906	918	1,788,000	918
2014-11-27	912	916	901	906	2,203,100	906
2014-11-26	926	933	918	920	2,143,400	920
2014-11-25	900	935	899	935	4,043,000	935
2014-11-21	888	898	873	895	2,900,600	895
2014-11-20	900	903	876	885	2,951,100	885
2014-11-19	882	897	879	882	4,185,500	882
2014-11-18	847	870	843	868	2,996,700	868
2014-11-17	850	854	823	826	2,742,600	826
2014-11-14	857	859	835	849	4,227,900	849
2014-11-13	837	852	829	852	3,429,900	852
2014-11-12	841	850	834	837	4,233,100	837
2014-11-11	810	848	809	846	10,770,400	846
2014-11-10	758	763	754	759	2,107,000	759
2014-11-07	756	762	753	760	2,960,800	760
2014-11-06	750	759	744	752	4,021,200	752
2014-11-05	741	749	739	744	3,104,900	744
2014-11-04	750	752	737	739	4,431,100	739
2014-10-31	698	720	694	715	3,354,000	715
2014-10-30	686	692	683	691	1,683,600	691
2014-10-29	677	686	670	680	2,064,500	680
2014-10-28	673	679	670	671	2,703,200	671
2014-10-27	663	671	661	670	1,663,100	670
2014-10-24	661	663	652	655	1,479,600	655
2014-10-23	653	656	648	650	1,278,000	650
2014-10-22	648	657	646	652	2,325,900	652
2014-10-21	651	652	638	642	2,519,200	642
2014-10-20	648	653	644	651	1,923,400	651
2014-10-17	640	641	627	629	2,765,000	629
2014-10-16	643	646	632	641	3,569,200	641
2014-10-15	652	663	651	658	3,564,500	658
2014-10-14	649	656	647	652	3,958,200	652
2014-10-10	665	668	653	658	2,982,600	658
2014-10-09	685	690	671	673	2,943,300	673
2014-10-08	687	689	680	684	3,506,200	684
2014-10-07	694	700	691	692	1,813,000	692
2014-10-06	695	703	692	697	2,352,500	697
2014-10-03	688	693	679	684	4,098,600	684
2014-10-02	718	722	696	696	3,827,400	696
2014-10-01	721	733	719	723	3,163,600	723
2014-09-30	730	730	718	719	2,466,700	719
2014-09-29	730	730	721	723	2,925,300	723
2014-09-26	726	733	724	727	2,488,700	727
2014-09-25	741	743	734	737	2,450,500	737
2014-09-24	743	744	735	738	1,502,600	738
2014-09-22	743	748	741	747	1,465,800	747
2014-09-19	743	749	741	746	1,417,100	746
2014-09-18	738	742	735	740	1,464,300	740
2014-09-17	740	742	736	737	1,190,300	737
2014-09-16	736	740	733	740	1,549,800	740
2014-09-12	732	744	730	740	4,210,600	740
2014-09-11	735	735	728	729	2,734,700	729
2014-09-10	734	735	731	734	1,876,600	734
2014-09-09	741	743	734	735	1,538,800	735
2014-09-08	741	742	732	735	1,078,200	735
2014-09-05	749	753	741	741	1,359,500	741
2014-09-04	746	753	743	744	1,194,600	744
2014-09-03	749	761	749	749	2,078,900	749
2014-09-02	739	747	738	746	1,709,900	746
2014-09-01	736	738	733	735	785,300	735
2014-08-29	730	740	726	739	1,934,300	739
2014-08-28	746	747	733	733	2,555,600	733
2014-08-27	746	757	746	754	1,514,500	754
2014-08-26	751	754	745	746	2,099,500	746
2014-08-25	745	760	745	758	1,806,600	758
2014-08-22	754	756	743	749	2,577,700	749
2014-08-21	759	765	757	760	1,867,900	760
2014-08-20	758	760	751	754	2,397,000	754
2014-08-19	768	768	757	758	2,719,200	758
2014-08-18	786	788	779	783	1,208,100	783
2014-08-15	775	783	770	777	1,468,400	777
2014-08-14	767	778	767	770	1,892,300	770
2014-08-13	753	763	749	761	1,814,000	761
2014-08-12	753	756	746	751	2,376,400	751
2014-08-11	730	763	730	742	4,998,900	742
2014-08-08	807	812	788	800	1,685,700	800
2014-08-07	807	819	805	819	1,360,500	819
2014-08-06	812	815	808	813	1,513,400	813
2014-08-05	830	839	818	819	1,656,500	819
2014-08-04	810	830	806	828	1,760,000	828
2014-08-01	820	826	813	817	1,705,500	817
2014-07-31	831	835	827	830	1,463,600	830
2014-07-30	820	835	820	830	1,539,800	830
2014-07-29	815	821	812	819	1,418,000	819
2014-07-28	796	810	796	807	904,200	807
2014-07-25	787	805	787	804	1,395,900	804
2014-07-24	791	795	784	787	1,094,900	787
2014-07-23	792	794	789	790	826,600	790
2014-07-22	783	789	781	786	817,800	786
2014-07-18	785	785	773	778	746,700	778
2014-07-17	785	797	785	791	1,160,400	791
2014-07-16	802	802	785	786	2,019,000	786
2014-07-15	791	799	790	799	839,800	799
2014-07-14	801	805	780	786	2,049,600	786
2014-07-11	793	801	789	797	1,658,400	797
2014-07-10	800	800	793	795	1,084,100	795
2014-07-09	790	797	786	796	1,222,100	796
2014-07-08	788	794	777	792	1,354,500	792
2014-07-07	785	792	783	785	1,048,800	785
2014-07-04	795	796	778	781	1,888,000	781
2014-07-03	791	793	782	783	1,464,300	783
2014-07-02	804	807	794	795	1,609,900	795
2014-07-01	800	808	795	800	1,230,300	800
2014-06-30	804	804	783	795	1,452,400	795
2014-06-27	813	813	785	789	1,302,200	789
2014-06-26	819	822	802	808	1,458,900	808
2014-06-25	813	818	810	816	1,764,400	816
2014-06-24	794	814	778	809	3,174,200	809
2014-06-23	801	813	788	790	1,690,700	790
2014-06-20	802	805	791	792	1,951,000	792
2014-06-19	807	814	801	807	1,332,200	807
2014-06-18	790	803	789	802	960,000	802
2014-06-17	788	794	786	790	1,051,400	790
2014-06-16	792	792	776	780	1,217,100	780
2014-06-13	775	795	771	793	2,697,500	793
2014-06-12	795	795	786	788	1,521,600	788
2014-06-11	798	806	795	805	982,400	805
2014-06-10	807	807	792	795	1,058,300	795
2014-06-09	818	820	808	808	722,900	808
2014-06-06	814	820	812	817	1,100,300	817
2014-06-05	811	815	804	807	859,800	807
2014-06-04	810	810	799	803	994,300	803
2014-06-03	809	811	798	806	1,274,700	806
2014-06-02	791	802	790	799	875,200	799
2014-05-30	793	801	779	780	1,673,700	780
2014-05-29	779	791	775	789	1,156,800	789
2014-05-28	766	782	766	778	942,100	778
2014-05-27	765	775	759	761	1,628,700	761
2014-05-26	765	775	764	773	1,102,400	773
2014-05-23	762	776	760	766	1,008,700	766
2014-05-22	749	764	745	760	1,438,100	760
2014-05-21	736	746	736	744	1,077,700	744
2014-05-20	760	762	745	749	1,108,400	749
2014-05-19	760	770	756	762	1,746,200	762
2014-05-16	749	755	742	754	1,656,200	754
2014-05-15	792	795	758	763	3,022,200	763
2014-05-14	773	804	773	793	3,194,600	793
2014-05-13	771	773	757	771	1,421,900	771
2014-05-12	755	761	748	751	863,800	751
2014-05-09	739	764	739	759	1,731,100	759
2014-05-08	737	752	734	745	1,164,000	745
2014-05-07	741	744	728	735	1,544,700	735
2014-05-02	770	771	751	754	1,507,000	754
2014-05-01	756	767	755	767	1,468,800	767
2014-04-30	756	759	742	750	1,043,900	750
2014-04-28	755	761	745	750	1,147,000	750
2014-04-25	768	779	763	769	1,228,200	769
2014-04-24	758	771	754	762	1,892,400	762
2014-04-23	769	769	756	757	1,348,500	757
2014-04-22	778	780	761	762	984,900	762
2014-04-21	786	789	773	773	1,090,100	773
2014-04-18	775	787	770	785	1,346,500	785
2014-04-17	767	777	763	772	1,728,900	772
2014-04-16	766	771	760	770	1,220,500	770
2014-04-15	758	760	750	752	2,232,500	752
2014-04-14	738	749	734	740	1,555,600	740
2014-04-11	744	750	736	738	2,907,700	738
2014-04-10	768	772	747	753	2,094,000	753
2014-04-09	782	786	760	761	2,647,100	761
2014-04-08	794	796	781	782	1,118,500	782
2014-04-07	792	799	786	793	1,371,600	793
2014-04-04	807	809	795	804	1,787,800	804
2014-04-03	812	824	808	817	2,904,100	817
2014-04-02	784	813	783	802	2,264,800	802
2014-04-01	778	784	769	779	1,494,400	779
2014-03-31	788	788	764	777	2,256,100	777
2014-03-28	765	782	756	780	1,977,300	780
2014-03-27	764	779	749	778	3,029,400	778
2014-03-26	772	790	768	787	3,343,300	787
2014-03-25	764	775	751	770	2,356,700	770
2014-03-24	777	803	771	780	2,861,300	780
2014-03-20	817	817	781	781	1,675,300	781
2014-03-19	825	828	800	806	1,272,000	806
2014-03-18	820	823	811	817	869,700	817
2014-03-17	803	812	800	805	1,013,100	805
2014-03-14	811	817	805	810	3,800,100	810
2014-03-13	842	849	837	840	1,295,500	840
2014-03-12	852	854	841	845	1,389,000	845
2014-03-11	873	878	863	869	1,080,200	869
2014-03-10	868	880	865	872	1,207,700	872
2014-03-07	878	887	869	870	2,333,400	870
2014-03-06	853	866	850	863	1,793,700	863
2014-03-05	844	850	835	837	999,600	837
2014-03-04	807	830	803	829	1,105,400	829
2014-03-03	818	822	806	818	1,557,600	818
2014-02-28	833	844	827	833	1,251,400	833
2014-02-27	827	844	826	841	1,077,500	841
2014-02-26	843	855	838	840	1,338,900	840
2014-02-25	859	864	852	854	1,321,200	854
2014-02-24	845	857	831	845	2,192,300	845
2014-02-21	841	860	841	849	2,154,900	849
2014-02-20	859	859	832	834	2,137,900	834
2014-02-19	863	868	856	859	1,044,000	859
2014-02-18	850	871	848	864	2,103,300	864
2014-02-17	844	845	829	839	2,094,100	839
2014-02-14	846	863	823	830	4,170,900	830
2014-02-13	855	877	838	844	3,689,800	844
2014-02-12	836	849	828	834	1,704,500	834
2014-02-10	830	830	817	825	1,704,200	825
2014-02-07	800	816	795	811	1,485,800	811
2014-02-06	794	798	781	786	1,704,100	786
2014-02-05	772	800	770	792	3,871,200	792
2014-02-04	767	778	749	749	2,308,600	749
2014-02-03	802	809	793	794	1,482,500	794
2014-01-31	821	831	803	813	2,019,700	813
2014-01-30	805	807	794	804	2,680,400	804
2014-01-29	831	840	824	839	2,318,300	839
2014-01-28	801	822	801	812	2,258,000	812
2014-01-27	802	817	800	807	2,295,800	807
2014-01-24	851	856	829	836	2,515,100	836
2014-01-23	875	890	865	868	2,372,100	868
2014-01-22	865	872	855	863	2,571,100	863
2014-01-21	873	884	869	873	1,784,300	873
2014-01-20	876	877	857	869	1,914,000	869
2014-01-17	888	890	871	882	2,607,200	882
2014-01-16	890	911	886	903	2,572,700	903
2014-01-15	870	883	858	882	2,022,400	882
2014-01-14	858	862	845	855	2,734,900	855
2014-01-10	861	889	861	887	2,810,200	887
2014-01-09	885	890	869	874	2,223,000	874
2014-01-08	882	897	876	896	2,048,900	896
2014-01-07	858	885	856	882	2,434,900	882
2014-01-06	872	881	859	872	2,663,000	872

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