7762 シチズン時計(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	688	701	685	699	1,764,000	699
2016-12-29	720	725	695	701	2,485,200	701
2016-12-28	716	729	709	727	1,790,000	727
2016-12-27	710	716	707	712	1,321,400	712
2016-12-26	724	727	708	710	1,411,200	710
2016-12-22	725	728	713	724	1,525,600	724
2016-12-21	736	739	721	726	2,052,100	726
2016-12-20	742	744	719	731	2,305,600	731
2016-12-19	755	755	739	743	1,785,300	743
2016-12-16	753	760	751	758	1,619,300	758
2016-12-15	745	757	737	746	2,057,100	746
2016-12-14	731	737	727	734	1,427,700	734
2016-12-13	731	736	719	732	2,508,300	732
2016-12-12	767	767	719	731	4,259,700	731
2016-12-09	755	763	747	762	3,135,400	762
2016-12-08	740	751	739	745	2,204,700	745
2016-12-07	727	738	725	733	1,528,500	733
2016-12-06	715	725	715	720	1,681,000	720
2016-12-05	709	712	700	707	1,647,400	707
2016-12-02	705	715	696	714	2,467,300	714
2016-12-01	717	728	708	712	2,914,900	712
2016-11-30	708	710	698	699	1,743,500	699
2016-11-29	691	699	683	698	3,000,800	698
2016-11-28	715	717	691	702	2,818,800	702
2016-11-25	714	734	712	722	4,500,900	722
2016-11-24	680	705	678	703	3,535,900	703
2016-11-22	676	677	669	675	1,678,700	675
2016-11-21	670	678	669	676	2,000,500	676
2016-11-18	657	665	652	664	2,943,500	664
2016-11-17	646	659	644	654	2,374,600	654
2016-11-16	647	656	643	651	2,658,400	651
2016-11-15	641	655	638	641	2,675,000	641
2016-11-14	602	657	602	649	6,609,700	649
2016-11-11	600	607	590	592	3,525,600	592
2016-11-10	584	592	576	585	2,773,500	585
2016-11-09	590	597	544	545	4,398,700	545
2016-11-08	586	589	581	585	1,515,700	585
2016-11-07	577	587	576	580	2,352,600	580
2016-11-04	564	568	555	567	2,243,200	567
2016-11-02	585	585	575	576	1,853,700	576
2016-11-01	591	595	588	595	1,721,900	595
2016-10-31	591	592	584	591	1,553,600	591
2016-10-28	586	593	586	589	2,465,600	589
2016-10-27	588	588	578	582	1,219,500	582
2016-10-26	588	589	582	585	1,369,700	585
2016-10-25	584	598	584	591	1,808,400	591
2016-10-24	580	582	576	576	1,590,200	576
2016-10-21	579	582	574	575	1,743,300	575
2016-10-20	573	580	570	577	1,896,700	577
2016-10-19	571	575	568	569	1,052,500	569
2016-10-17	565	573	562	567	1,529,900	567
2016-10-13	558	566	549	552	1,634,200	552
2016-10-12	559	565	555	557	2,034,900	557
2016-10-11	575	576	566	569	2,083,900	569
2016-10-07	551	577	551	573	4,539,800	573
2016-10-06	554	557	546	548	1,836,200	548
2016-10-05	533	547	529	544	2,621,500	544
2016-10-04	529	535	527	529	1,630,100	529
2016-10-03	530	535	525	529	1,768,000	529
2016-09-30	532	532	522	526	2,252,600	526
2016-09-29	530	543	530	540	2,582,000	540
2016-09-28	524	528	520	523	2,223,300	523
2016-09-27	530	539	522	539	3,248,300	539
2016-09-26	543	544	531	531	2,321,000	531
2016-09-23	543	551	541	548	2,316,300	548
2016-09-21	535	549	528	548	3,388,300	548
2016-09-20	525	539	524	536	3,540,600	536
2016-09-16	524	527	511	526	3,547,400	526
2016-09-15	531	531	518	521	3,470,100	521
2016-09-14	535	537	519	531	4,478,500	531
2016-09-13	547	549	541	545	1,256,400	545
2016-09-12	554	556	542	545	1,689,000	545
2016-09-09	563	567	559	561	2,414,000	561
2016-09-08	567	568	558	562	1,822,100	562
2016-09-07	565	565	553	564	1,616,400	564
2016-09-06	570	573	564	567	1,562,400	567
2016-09-05	571	575	565	567	1,502,100	567
2016-09-02	560	569	556	568	2,006,600	568
2016-09-01	574	575	568	570	1,427,200	570
2016-08-31	564	577	563	572	1,516,100	572
2016-08-30	563	565	556	559	1,752,900	559
2016-08-29	557	570	553	566	2,233,600	566
2016-08-26	545	549	537	544	2,586,800	544
2016-08-25	551	553	545	549	2,110,900	549
2016-08-24	539	551	539	549	2,000,900	549
2016-08-23	546	547	534	537	2,245,300	537
2016-08-22	551	559	550	556	1,631,300	556
2016-08-19	533	551	531	550	2,564,100	550
2016-08-18	530	537	526	530	3,157,200	530
2016-08-17	521	539	521	535	3,611,700	535
2016-08-16	511	532	511	521	5,799,400	521
2016-08-15	540	559	506	510	7,600,900	510
2016-08-12	534	566	523	559	3,789,200	559
2016-08-10	540	547	537	542	2,782,700	542
2016-08-09	535	549	532	548	3,248,000	548
2016-08-08	522	539	521	536	3,333,900	536
2016-08-05	505	522	502	516	4,272,100	516
2016-08-04	502	512	497	508	4,378,800	508
2016-08-03	516	519	493	495	5,522,600	495
2016-08-02	535	541	526	527	3,221,700	527
2016-08-01	547	552	535	544	3,495,000	544
2016-07-29	555	567	543	554	4,183,500	554
2016-07-28	566	569	560	565	1,620,700	565
2016-07-27	552	571	549	568	2,653,100	568
2016-07-26	564	564	541	545	2,932,500	545
2016-07-25	562	574	562	570	1,897,900	570
2016-07-22	566	569	559	560	1,715,400	560
2016-07-21	568	573	563	569	1,621,300	569
2016-07-20	568	568	553	558	2,164,500	558
2016-07-19	563	568	551	565	3,141,000	565
2016-07-15	548	565	543	555	4,101,000	555
2016-07-14	541	546	535	542	2,193,500	542
2016-07-13	548	549	537	540	3,649,700	540
2016-07-12	521	535	517	528	3,258,900	528
2016-07-11	494	514	493	511	2,403,200	511
2016-07-08	487	498	482	482	3,917,900	482
2016-07-07	488	497	483	485	3,687,500	485
2016-07-06	496	500	485	488	3,459,400	488
2016-07-05	502	507	498	501	1,670,900	501
2016-07-04	494	507	489	504	2,654,400	504
2016-07-01	503	510	500	503	2,284,700	503
2016-06-30	501	509	496	496	2,637,100	496
2016-06-29	489	503	479	496	2,511,200	496
2016-06-28	488	494	474	488	3,055,000	488
2016-06-27	495	500	484	492	2,359,400	492
2016-06-24	552	557	481	487	5,742,600	487
2016-06-23	547	552	542	550	3,096,300	550
2016-06-22	557	558	550	551	2,077,200	551
2016-06-21	554	565	543	562	1,992,300	562
2016-06-20	551	561	551	557	2,725,600	557
2016-06-17	541	550	541	545	4,299,900	545
2016-06-16	552	552	534	535	4,302,200	535
2016-06-15	545	558	539	551	3,214,100	551
2016-06-14	547	549	537	544	4,079,700	544
2016-06-13	563	563	550	550	3,456,300	550
2016-06-10	572	573	566	570	3,816,300	570
2016-06-09	582	582	565	569	4,118,700	569
2016-06-08	587	590	579	584	3,858,800	584
2016-06-07	587	592	587	591	2,851,400	591
2016-06-06	587	593	582	592	3,265,300	592
2016-06-03	601	607	592	597	3,173,500	597
2016-06-02	615	622	609	611	3,963,900	611
2016-06-01	610	634	603	622	5,876,300	622
2016-05-31	605	628	605	621	23,736,200	621
2016-05-30	606	611	603	611	2,468,300	611
2016-05-27	596	604	589	601	3,678,900	601
2016-05-26	595	597	587	590	4,506,700	590
2016-05-25	599	601	585	587	3,662,900	587
2016-05-24	605	605	588	589	4,153,900	589
2016-05-23	611	611	599	608	2,569,300	608
2016-05-20	608	612	601	609	3,500,800	609
2016-05-19	630	633	610	616	4,230,900	616
2016-05-18	646	651	629	635	3,258,100	635
2016-05-17	650	653	640	651	3,177,400	651
2016-05-16	606	651	606	640	4,027,700	640
2016-05-13	657	657	629	631	4,862,400	631
2016-05-12	625	647	617	647	3,820,900	647
2016-05-11	636	645	632	633	2,736,700	633
2016-05-10	617	634	613	632	3,798,100	632
2016-05-09	602	611	597	608	2,471,400	608
2016-05-06	609	610	596	599	3,057,700	599
2016-05-02	612	619	606	609	3,635,700	609
2016-04-28	649	658	622	624	3,283,800	624
2016-04-27	666	671	647	650	2,441,500	650
2016-04-26	664	667	653	659	1,782,000	659
2016-04-25	673	680	661	667	3,008,900	667
2016-04-22	667	672	660	670	3,843,100	670
2016-04-21	682	682	670	673	2,508,000	673
2016-04-20	675	682	660	662	2,610,300	662
2016-04-19	665	672	661	672	2,309,800	672
2016-04-18	650	654	641	645	2,934,300	645
2016-04-15	667	677	659	668	3,527,100	668
2016-04-14	647	669	645	669	3,259,400	669
2016-04-13	637	644	631	636	3,172,700	636
2016-04-12	598	620	598	619	2,965,200	619
2016-04-11	594	600	580	597	3,198,000	597
2016-04-08	590	612	583	604	4,624,200	604
2016-04-07	580	598	577	590	4,790,300	590
2016-04-06	580	588	577	581	2,763,100	581
2016-04-05	585	588	576	582	3,936,600	582
2016-04-04	596	604	583	586	3,014,200	586
2016-04-01	635	637	592	594	4,737,500	594
2016-03-31	653	656	638	638	2,162,100	638
2016-03-30	661	668	639	641	2,232,000	641
2016-03-29	653	663	648	661	2,382,200	661
2016-03-28	659	664	656	660	2,276,000	660
2016-03-25	647	656	643	654	2,053,200	654
2016-03-24	639	645	636	637	2,710,200	637
2016-03-23	640	651	634	634	2,358,600	634
2016-03-22	648	656	637	644	1,901,900	644
2016-03-18	640	644	626	631	2,325,800	631
2016-03-17	648	657	633	641	2,803,700	641
2016-03-16	652	659	642	644	2,159,700	644
2016-03-15	670	674	651	658	2,780,600	658
2016-03-14	660	672	659	669	1,921,300	669
2016-03-11	644	657	641	650	5,145,600	650
2016-03-10	637	648	634	644	2,075,500	644
2016-03-09	627	634	615	630	3,269,600	630
2016-03-08	643	649	619	635	3,683,800	635
2016-03-07	643	655	641	648	3,872,400	648
2016-03-04	629	642	629	639	3,444,700	639
2016-03-03	621	636	619	633	2,244,100	633
2016-03-02	624	629	621	628	3,067,200	628
2016-03-01	620	626	592	607	4,195,800	607
2016-02-29	624	634	618	620	3,182,100	620
2016-02-26	623	637	623	624	2,545,900	624
2016-02-25	616	620	610	615	3,598,400	615
2016-02-24	620	623	606	617	3,160,800	617
2016-02-23	630	644	623	628	3,302,800	628
2016-02-22	619	627	612	626	3,163,800	626
2016-02-19	649	653	621	629	3,070,800	629
2016-02-18	653	664	647	655	3,111,600	655
2016-02-17	655	664	628	636	4,489,800	636
2016-02-16	635	670	634	655	4,303,400	655
2016-02-15	635	657	600	649	4,880,300	649
2016-02-12	655	663	623	626	4,274,800	626
2016-02-10	671	690	656	665	4,231,900	665
2016-02-09	684	685	673	675	3,763,200	675
2016-02-08	692	716	688	709	3,084,600	709
2016-02-05	688	698	684	694	2,987,400	694
2016-02-04	698	706	687	698	3,322,400	698
2016-02-03	724	726	703	713	3,031,000	713
2016-02-02	741	748	732	737	2,362,600	737
2016-02-01	742	748	738	742	2,910,100	742
2016-01-29	724	730	696	727	5,061,900	727
2016-01-28	728	732	720	722	2,663,100	722
2016-01-27	740	743	715	727	5,012,300	727
2016-01-26	741	747	733	743	2,067,900	743
2016-01-25	765	766	748	753	1,991,000	753
2016-01-22	747	760	734	757	3,277,400	757
2016-01-21	751	766	731	731	2,425,800	731
2016-01-20	784	789	750	752	2,993,000	752
2016-01-19	777	793	777	786	1,828,200	786
2016-01-18	777	787	769	781	1,558,900	781
2016-01-15	821	827	791	796	1,766,600	796
2016-01-14	794	815	784	806	2,643,200	806
2016-01-13	806	830	803	823	2,226,200	823
2016-01-12	811	817	797	800	2,405,100	800
2016-01-08	824	836	816	821	3,892,600	821
2016-01-07	851	859	836	837	2,132,200	837
2016-01-06	875	878	851	857	2,248,200	857
2016-01-05	856	868	854	861	1,642,600	861
2016-01-04	867	876	851	855	1,715,000	855

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