7762 シチズン時計(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 876 | 892 | 869 | 874 | 2,413,200 | 874 |
| 2015-12-29 | 863 | 871 | 853 | 869 | 1,718,300 | 869 |
| 2015-12-28 | 859 | 871 | 859 | 861 | 1,227,300 | 861 |
| 2015-12-25 | 861 | 862 | 847 | 855 | 773,300 | 855 |
| 2015-12-24 | 865 | 880 | 861 | 863 | 1,081,000 | 863 |
| 2015-12-22 | 858 | 864 | 856 | 858 | 900,600 | 858 |
| 2015-12-21 | 861 | 865 | 849 | 862 | 1,494,700 | 862 |
| 2015-12-18 | 875 | 907 | 868 | 868 | 3,276,100 | 868 |
| 2015-12-17 | 883 | 885 | 874 | 874 | 1,891,600 | 874 |
| 2015-12-16 | 855 | 867 | 854 | 864 | 1,879,300 | 864 |
| 2015-12-15 | 852 | 855 | 836 | 840 | 2,204,400 | 840 |
| 2015-12-14 | 864 | 864 | 846 | 861 | 2,009,500 | 861 |
| 2015-12-11 | 872 | 885 | 867 | 882 | 3,000,500 | 882 |
| 2015-12-10 | 861 | 874 | 859 | 871 | 1,630,700 | 871 |
| 2015-12-09 | 889 | 891 | 875 | 877 | 1,330,700 | 877 |
| 2015-12-08 | 898 | 902 | 886 | 891 | 1,158,800 | 891 |
| 2015-12-07 | 900 | 908 | 892 | 895 | 1,483,700 | 895 |
| 2015-12-04 | 896 | 899 | 886 | 890 | 2,117,500 | 890 |
| 2015-12-03 | 917 | 918 | 904 | 911 | 1,929,200 | 911 |
| 2015-12-02 | 926 | 928 | 915 | 922 | 1,129,100 | 922 |
| 2015-12-01 | 908 | 926 | 908 | 925 | 1,489,600 | 925 |
| 2015-11-30 | 923 | 925 | 908 | 910 | 2,998,200 | 910 |
| 2015-11-27 | 928 | 928 | 918 | 920 | 1,369,500 | 920 |
| 2015-11-26 | 926 | 933 | 920 | 925 | 1,021,800 | 925 |
| 2015-11-25 | 923 | 926 | 916 | 925 | 1,081,600 | 925 |
| 2015-11-24 | 925 | 929 | 917 | 927 | 1,841,300 | 927 |
| 2015-11-20 | 910 | 930 | 902 | 928 | 2,770,800 | 928 |
| 2015-11-19 | 916 | 916 | 906 | 908 | 1,739,500 | 908 |
| 2015-11-18 | 916 | 919 | 905 | 906 | 1,281,900 | 906 |
| 2015-11-17 | 915 | 921 | 903 | 904 | 1,848,500 | 904 |
| 2015-11-16 | 897 | 910 | 896 | 909 | 2,236,600 | 909 |
| 2015-11-13 | 906 | 919 | 902 | 912 | 2,308,700 | 912 |
| 2015-11-12 | 905 | 922 | 901 | 917 | 2,557,700 | 917 |
| 2015-11-11 | 928 | 931 | 883 | 906 | 5,018,300 | 906 |
| 2015-11-10 | 937 | 958 | 932 | 958 | 1,676,000 | 958 |
| 2015-11-09 | 949 | 961 | 946 | 953 | 2,232,900 | 953 |
| 2015-11-06 | 930 | 942 | 929 | 940 | 1,261,500 | 940 |
| 2015-11-05 | 916 | 934 | 909 | 928 | 1,261,600 | 928 |
| 2015-11-04 | 923 | 929 | 916 | 916 | 1,668,700 | 916 |
| 2015-11-02 | 914 | 914 | 900 | 912 | 1,207,600 | 912 |
| 2015-10-30 | 918 | 924 | 908 | 922 | 1,738,400 | 922 |
| 2015-10-29 | 915 | 922 | 909 | 916 | 1,417,400 | 916 |
| 2015-10-28 | 904 | 918 | 899 | 911 | 2,485,500 | 911 |
| 2015-10-27 | 905 | 912 | 896 | 903 | 2,143,800 | 903 |
| 2015-10-26 | 886 | 913 | 885 | 905 | 3,013,900 | 905 |
| 2015-10-23 | 875 | 882 | 871 | 871 | 2,058,400 | 871 |
| 2015-10-22 | 858 | 872 | 854 | 860 | 1,193,100 | 860 |
| 2015-10-21 | 844 | 868 | 840 | 864 | 1,474,500 | 864 |
| 2015-10-20 | 855 | 860 | 849 | 853 | 1,146,100 | 853 |
| 2015-10-19 | 864 | 866 | 846 | 852 | 1,349,400 | 852 |
| 2015-10-16 | 865 | 870 | 859 | 864 | 1,245,200 | 864 |
| 2015-10-15 | 848 | 865 | 842 | 860 | 1,395,000 | 860 |
| 2015-10-14 | 875 | 876 | 846 | 854 | 1,978,500 | 854 |
| 2015-10-13 | 884 | 889 | 865 | 874 | 2,202,700 | 874 |
| 2015-10-09 | 873 | 887 | 863 | 881 | 2,439,900 | 881 |
| 2015-10-08 | 881 | 884 | 858 | 863 | 1,916,500 | 863 |
| 2015-10-07 | 866 | 892 | 864 | 873 | 3,317,100 | 873 |
| 2015-10-06 | 855 | 877 | 849 | 856 | 3,636,700 | 856 |
| 2015-10-05 | 873 | 875 | 854 | 870 | 3,159,900 | 870 |
| 2015-10-02 | 843 | 874 | 840 | 865 | 2,651,300 | 865 |
| 2015-10-01 | 830 | 853 | 830 | 845 | 2,706,400 | 845 |
| 2015-09-30 | 809 | 832 | 806 | 824 | 3,918,300 | 824 |
| 2015-09-29 | 799 | 800 | 779 | 779 | 2,679,900 | 779 |
| 2015-09-28 | 820 | 821 | 801 | 804 | 3,062,700 | 804 |
| 2015-09-25 | 788 | 792 | 772 | 789 | 3,818,300 | 789 |
| 2015-09-24 | 808 | 810 | 790 | 790 | 2,205,300 | 790 |
| 2015-09-18 | 825 | 832 | 811 | 814 | 3,591,600 | 814 |
| 2015-09-17 | 841 | 853 | 837 | 840 | 2,222,700 | 840 |
| 2015-09-16 | 843 | 847 | 828 | 832 | 2,667,800 | 832 |
| 2015-09-15 | 846 | 861 | 841 | 843 | 2,015,500 | 843 |
| 2015-09-14 | 849 | 853 | 827 | 832 | 1,893,400 | 832 |
| 2015-09-11 | 851 | 851 | 833 | 841 | 3,919,700 | 841 |
| 2015-09-10 | 858 | 865 | 841 | 863 | 2,319,500 | 863 |
| 2015-09-09 | 848 | 879 | 848 | 878 | 3,582,100 | 878 |
| 2015-09-08 | 842 | 848 | 821 | 826 | 2,941,400 | 826 |
| 2015-09-07 | 841 | 856 | 833 | 847 | 2,628,800 | 847 |
| 2015-09-04 | 876 | 876 | 837 | 848 | 3,974,700 | 848 |
| 2015-09-03 | 873 | 885 | 867 | 868 | 3,369,100 | 868 |
| 2015-09-02 | 863 | 880 | 844 | 850 | 4,138,600 | 850 |
| 2015-09-01 | 907 | 912 | 874 | 876 | 3,195,900 | 876 |
| 2015-08-31 | 913 | 924 | 906 | 916 | 3,969,400 | 916 |
| 2015-08-28 | 902 | 925 | 896 | 920 | 4,078,800 | 920 |
| 2015-08-27 | 886 | 891 | 875 | 880 | 3,607,500 | 880 |
| 2015-08-26 | 850 | 875 | 836 | 868 | 3,346,600 | 868 |
| 2015-08-25 | 862 | 912 | 850 | 855 | 5,527,500 | 855 |
| 2015-08-24 | 890 | 918 | 880 | 885 | 4,950,100 | 885 |
| 2015-08-21 | 920 | 937 | 910 | 914 | 3,630,100 | 914 |
| 2015-08-20 | 931 | 949 | 924 | 941 | 3,465,400 | 941 |
| 2015-08-19 | 920 | 947 | 918 | 945 | 6,069,900 | 945 |
| 2015-08-18 | 907 | 923 | 907 | 916 | 2,717,800 | 916 |
| 2015-08-17 | 906 | 906 | 887 | 892 | 2,073,000 | 892 |
| 2015-08-14 | 890 | 909 | 885 | 906 | 5,930,700 | 906 |
| 2015-08-13 | 885 | 888 | 848 | 884 | 8,737,000 | 884 |
| 2015-08-12 | 840 | 872 | 838 | 851 | 4,646,400 | 851 |
| 2015-08-11 | 824 | 847 | 823 | 836 | 2,431,000 | 836 |
| 2015-08-10 | 830 | 837 | 818 | 827 | 1,985,000 | 827 |
| 2015-08-07 | 802 | 831 | 802 | 823 | 2,483,100 | 823 |
| 2015-08-06 | 806 | 811 | 799 | 805 | 2,807,500 | 805 |
| 2015-08-05 | 800 | 817 | 793 | 806 | 3,897,000 | 806 |
| 2015-08-04 | 815 | 816 | 802 | 806 | 2,625,600 | 806 |
| 2015-08-03 | 822 | 825 | 811 | 815 | 1,927,000 | 815 |
| 2015-07-31 | 830 | 833 | 823 | 828 | 1,837,300 | 828 |
| 2015-07-30 | 838 | 839 | 829 | 830 | 2,376,300 | 830 |
| 2015-07-29 | 844 | 845 | 835 | 838 | 1,399,200 | 838 |
| 2015-07-28 | 831 | 840 | 821 | 836 | 1,994,600 | 836 |
| 2015-07-27 | 845 | 854 | 841 | 844 | 1,499,200 | 844 |
| 2015-07-24 | 855 | 865 | 844 | 845 | 1,748,300 | 845 |
| 2015-07-23 | 865 | 867 | 846 | 850 | 1,414,400 | 850 |
| 2015-07-22 | 868 | 871 | 855 | 863 | 1,409,200 | 863 |
| 2015-07-21 | 873 | 879 | 865 | 871 | 1,497,800 | 871 |
| 2015-07-17 | 865 | 879 | 861 | 876 | 1,758,900 | 876 |
| 2015-07-16 | 862 | 864 | 847 | 859 | 1,622,100 | 859 |
| 2015-07-15 | 865 | 869 | 858 | 863 | 1,259,500 | 863 |
| 2015-07-14 | 849 | 865 | 847 | 860 | 1,789,700 | 860 |
| 2015-07-13 | 833 | 851 | 828 | 840 | 2,009,100 | 840 |
| 2015-07-10 | 831 | 846 | 824 | 828 | 3,177,100 | 828 |
| 2015-07-09 | 813 | 827 | 790 | 826 | 2,346,500 | 826 |
| 2015-07-08 | 859 | 859 | 827 | 828 | 2,790,800 | 828 |
| 2015-07-07 | 874 | 875 | 853 | 853 | 3,230,400 | 853 |
| 2015-07-06 | 877 | 891 | 869 | 874 | 3,027,100 | 874 |
| 2015-07-03 | 862 | 887 | 860 | 883 | 2,771,300 | 883 |
| 2015-07-02 | 863 | 865 | 857 | 860 | 2,098,200 | 860 |
| 2015-07-01 | 865 | 871 | 852 | 855 | 2,641,100 | 855 |
| 2015-06-30 | 854 | 857 | 847 | 854 | 2,287,800 | 854 |
| 2015-06-29 | 873 | 878 | 857 | 860 | 2,622,200 | 860 |
| 2015-06-26 | 895 | 907 | 890 | 891 | 1,472,900 | 891 |
| 2015-06-25 | 899 | 920 | 896 | 899 | 2,533,600 | 899 |
| 2015-06-24 | 888 | 896 | 883 | 895 | 2,656,400 | 895 |
| 2015-06-23 | 858 | 883 | 858 | 883 | 3,075,100 | 883 |
| 2015-06-22 | 850 | 857 | 847 | 856 | 1,977,800 | 856 |
| 2015-06-19 | 855 | 856 | 839 | 847 | 3,494,400 | 847 |
| 2015-06-18 | 861 | 861 | 846 | 851 | 2,469,300 | 851 |
| 2015-06-17 | 865 | 865 | 850 | 864 | 2,530,000 | 864 |
| 2015-06-16 | 868 | 873 | 858 | 864 | 2,699,200 | 864 |
| 2015-06-15 | 878 | 880 | 869 | 876 | 1,468,100 | 876 |
| 2015-06-12 | 883 | 886 | 878 | 882 | 3,709,200 | 882 |
| 2015-06-11 | 895 | 897 | 885 | 892 | 1,818,200 | 892 |
| 2015-06-10 | 889 | 898 | 881 | 889 | 2,374,000 | 889 |
| 2015-06-09 | 892 | 899 | 884 | 884 | 2,086,200 | 884 |
| 2015-06-08 | 906 | 909 | 900 | 904 | 1,262,400 | 904 |
| 2015-06-05 | 897 | 908 | 892 | 906 | 1,976,700 | 906 |
| 2015-06-04 | 909 | 920 | 905 | 906 | 2,097,700 | 906 |
| 2015-06-03 | 895 | 905 | 886 | 903 | 2,136,700 | 903 |
| 2015-06-02 | 904 | 905 | 896 | 898 | 1,687,800 | 898 |
| 2015-06-01 | 904 | 904 | 895 | 900 | 2,041,600 | 900 |
| 2015-05-29 | 911 | 915 | 901 | 906 | 2,953,500 | 906 |
| 2015-05-28 | 920 | 926 | 915 | 918 | 1,768,500 | 918 |
| 2015-05-27 | 908 | 921 | 907 | 916 | 2,125,400 | 916 |
| 2015-05-26 | 925 | 925 | 907 | 909 | 2,319,600 | 909 |
| 2015-05-25 | 928 | 929 | 916 | 918 | 1,865,600 | 918 |
| 2015-05-22 | 918 | 923 | 912 | 922 | 1,579,000 | 922 |
| 2015-05-21 | 926 | 928 | 916 | 917 | 1,641,400 | 917 |
| 2015-05-20 | 931 | 935 | 923 | 926 | 2,224,900 | 926 |
| 2015-05-19 | 939 | 939 | 923 | 930 | 2,891,900 | 930 |
| 2015-05-18 | 929 | 944 | 914 | 938 | 3,791,100 | 938 |
| 2015-05-15 | 920 | 921 | 906 | 914 | 1,868,300 | 914 |
| 2015-05-14 | 909 | 918 | 906 | 915 | 1,655,400 | 915 |
| 2015-05-13 | 913 | 914 | 901 | 909 | 2,379,300 | 909 |
| 2015-05-12 | 919 | 924 | 908 | 912 | 1,945,200 | 912 |
| 2015-05-11 | 923 | 925 | 915 | 920 | 1,730,000 | 920 |
| 2015-05-08 | 900 | 910 | 897 | 910 | 2,674,800 | 910 |
| 2015-05-07 | 940 | 940 | 901 | 904 | 3,622,100 | 904 |
| 2015-05-01 | 943 | 952 | 942 | 951 | 1,479,900 | 951 |
| 2015-04-30 | 962 | 965 | 940 | 943 | 2,103,900 | 943 |
| 2015-04-28 | 962 | 972 | 956 | 969 | 1,296,300 | 969 |
| 2015-04-27 | 958 | 964 | 953 | 963 | 1,027,100 | 963 |
| 2015-04-24 | 960 | 973 | 955 | 962 | 1,751,800 | 962 |
| 2015-04-23 | 950 | 963 | 949 | 958 | 1,964,200 | 958 |
| 2015-04-22 | 938 | 957 | 934 | 947 | 2,072,100 | 947 |
| 2015-04-21 | 938 | 941 | 927 | 933 | 1,636,800 | 933 |
| 2015-04-20 | 936 | 936 | 920 | 930 | 1,896,000 | 930 |
| 2015-04-17 | 927 | 940 | 920 | 937 | 2,687,900 | 937 |
| 2015-04-16 | 915 | 920 | 909 | 919 | 1,186,200 | 919 |
| 2015-04-15 | 921 | 923 | 913 | 919 | 1,009,700 | 919 |
| 2015-04-14 | 923 | 931 | 920 | 921 | 1,081,200 | 921 |
| 2015-04-13 | 919 | 924 | 914 | 920 | 1,128,800 | 920 |
| 2015-04-10 | 929 | 930 | 912 | 913 | 3,350,500 | 913 |
| 2015-04-09 | 946 | 946 | 929 | 933 | 1,873,100 | 933 |
| 2015-04-08 | 948 | 955 | 935 | 943 | 2,467,800 | 943 |
| 2015-04-07 | 935 | 944 | 930 | 940 | 2,281,600 | 940 |
| 2015-04-06 | 918 | 926 | 909 | 918 | 1,298,700 | 918 |
| 2015-04-03 | 930 | 939 | 922 | 929 | 1,069,700 | 929 |
| 2015-04-02 | 923 | 933 | 909 | 925 | 1,844,700 | 925 |
| 2015-04-01 | 929 | 935 | 907 | 913 | 3,116,200 | 913 |
| 2015-03-31 | 935 | 936 | 921 | 922 | 2,694,100 | 922 |
| 2015-03-30 | 913 | 923 | 901 | 919 | 2,036,200 | 919 |
| 2015-03-27 | 915 | 949 | 906 | 917 | 3,146,400 | 917 |
| 2015-03-26 | 942 | 944 | 917 | 921 | 2,372,900 | 921 |
| 2015-03-25 | 929 | 950 | 929 | 948 | 3,840,500 | 948 |
| 2015-03-24 | 903 | 928 | 901 | 925 | 5,031,900 | 925 |
| 2015-03-23 | 890 | 900 | 887 | 900 | 2,394,500 | 900 |
| 2015-03-20 | 872 | 879 | 865 | 873 | 2,318,100 | 873 |
| 2015-03-19 | 869 | 885 | 868 | 882 | 3,264,000 | 882 |
| 2015-03-18 | 860 | 862 | 851 | 861 | 4,359,600 | 861 |
| 2015-03-17 | 879 | 881 | 858 | 861 | 4,103,500 | 861 |
| 2015-03-16 | 883 | 895 | 881 | 881 | 2,476,400 | 881 |
| 2015-03-13 | 888 | 900 | 881 | 888 | 3,468,000 | 888 |
| 2015-03-12 | 887 | 889 | 871 | 881 | 1,637,500 | 881 |
| 2015-03-11 | 870 | 889 | 864 | 882 | 2,732,900 | 882 |
| 2015-03-10 | 878 | 882 | 863 | 871 | 2,620,100 | 871 |
| 2015-03-09 | 898 | 898 | 879 | 880 | 2,156,600 | 880 |
| 2015-03-06 | 891 | 906 | 890 | 900 | 1,959,800 | 900 |
| 2015-03-05 | 884 | 886 | 873 | 881 | 3,075,900 | 881 |
| 2015-03-04 | 876 | 883 | 860 | 880 | 2,513,100 | 880 |
| 2015-03-03 | 906 | 909 | 882 | 886 | 2,970,100 | 886 |
| 2015-03-02 | 912 | 919 | 906 | 914 | 2,354,500 | 914 |
| 2015-02-27 | 920 | 921 | 903 | 907 | 2,251,000 | 907 |
| 2015-02-26 | 908 | 920 | 908 | 918 | 1,567,100 | 918 |
| 2015-02-25 | 920 | 926 | 914 | 917 | 2,068,000 | 917 |
| 2015-02-24 | 925 | 931 | 911 | 926 | 1,643,900 | 926 |
| 2015-02-23 | 950 | 954 | 927 | 933 | 2,171,200 | 933 |
| 2015-02-20 | 909 | 934 | 906 | 932 | 3,678,900 | 932 |
| 2015-02-19 | 875 | 897 | 874 | 894 | 2,444,600 | 894 |
| 2015-02-18 | 863 | 883 | 857 | 881 | 3,369,100 | 881 |
| 2015-02-17 | 848 | 852 | 837 | 851 | 3,405,700 | 851 |
| 2015-02-16 | 884 | 884 | 850 | 852 | 3,408,200 | 852 |
| 2015-02-13 | 886 | 903 | 867 | 869 | 7,429,700 | 869 |
| 2015-02-12 | 969 | 979 | 954 | 976 | 3,443,800 | 976 |
| 2015-02-10 | 939 | 949 | 939 | 947 | 1,895,700 | 947 |
| 2015-02-09 | 937 | 955 | 932 | 952 | 2,346,000 | 952 |
| 2015-02-06 | 938 | 940 | 924 | 928 | 2,480,400 | 928 |
| 2015-02-05 | 923 | 937 | 923 | 925 | 1,904,600 | 925 |
| 2015-02-04 | 929 | 935 | 921 | 933 | 2,214,000 | 933 |
| 2015-02-03 | 944 | 946 | 920 | 925 | 1,314,900 | 925 |
| 2015-02-02 | 939 | 948 | 925 | 942 | 1,340,700 | 942 |
| 2015-01-30 | 963 | 969 | 944 | 946 | 1,711,200 | 946 |
| 2015-01-29 | 948 | 962 | 947 | 949 | 1,487,300 | 949 |
| 2015-01-28 | 962 | 974 | 960 | 963 | 1,692,400 | 963 |
| 2015-01-27 | 961 | 978 | 958 | 974 | 2,103,300 | 974 |
| 2015-01-26 | 942 | 950 | 934 | 946 | 1,583,400 | 946 |
| 2015-01-23 | 952 | 959 | 943 | 944 | 1,744,400 | 944 |
| 2015-01-22 | 958 | 960 | 941 | 947 | 1,807,000 | 947 |
| 2015-01-21 | 968 | 982 | 958 | 965 | 2,834,900 | 965 |
| 2015-01-20 | 934 | 979 | 931 | 972 | 3,046,300 | 972 |
| 2015-01-19 | 931 | 939 | 921 | 934 | 2,597,100 | 934 |
| 2015-01-16 | 881 | 916 | 881 | 916 | 4,519,400 | 916 |
| 2015-01-15 | 876 | 898 | 875 | 893 | 1,516,700 | 893 |
| 2015-01-14 | 874 | 884 | 872 | 874 | 2,172,900 | 874 |
| 2015-01-13 | 875 | 890 | 865 | 890 | 1,891,700 | 890 |
| 2015-01-09 | 913 | 916 | 888 | 895 | 3,314,900 | 895 |
| 2015-01-08 | 898 | 916 | 891 | 915 | 2,177,700 | 915 |
| 2015-01-07 | 890 | 906 | 886 | 888 | 2,588,100 | 888 |
| 2015-01-06 | 914 | 922 | 896 | 896 | 2,673,100 | 896 |
| 2015-01-05 | 932 | 949 | 924 | 943 | 1,090,200 | 943 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1984-03-28]1株→1.1株
