7762 シチズン時計(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	819	832	816	827	1,031,100	827
2017-12-28	839	841	823	826	996,800	826
2017-12-27	832	837	832	836	640,000	836
2017-12-26	840	843	835	837	593,300	837
2017-12-25	847	850	839	842	531,600	842
2017-12-22	833	842	831	841	1,074,000	841
2017-12-21	835	837	826	836	1,382,700	836
2017-12-20	817	834	813	832	1,146,400	832
2017-12-19	830	831	820	824	1,027,800	824
2017-12-18	825	828	820	825	1,324,300	825
2017-12-15	830	830	816	821	1,842,500	821
2017-12-14	844	845	826	828	1,520,500	828
2017-12-13	841	844	827	829	1,369,700	829
2017-12-12	840	841	833	835	1,073,300	835
2017-12-11	833	840	832	839	1,278,900	839
2017-12-08	811	834	811	832	2,528,400	832
2017-12-07	821	826	817	823	1,633,800	823
2017-12-06	833	833	818	821	1,712,000	821
2017-12-05	846	846	831	840	1,954,300	840
2017-12-04	870	875	849	851	4,460,100	851
2017-12-01	819	825	808	816	1,024,800	816
2017-11-30	824	824	811	815	1,561,800	815
2017-11-29	823	826	814	817	1,388,200	817
2017-11-28	823	826	807	812	1,484,800	812
2017-11-27	836	838	823	827	934,900	827
2017-11-24	824	832	817	830	953,300	830
2017-11-22	838	844	824	826	1,707,300	826
2017-11-21	822	831	819	827	1,666,600	827
2017-11-20	816	825	808	810	1,262,800	810
2017-11-17	827	839	821	824	2,136,900	824
2017-11-16	807	824	802	821	2,038,100	821
2017-11-15	821	823	809	816	1,938,700	816
2017-11-13	852	872	847	847	3,484,900	847
2017-11-10	810	828	809	818	3,016,500	818
2017-11-09	840	850	816	829	2,416,000	829
2017-11-08	842	844	831	844	1,343,400	844
2017-11-07	832	849	828	848	1,612,500	848
2017-11-06	844	845	830	834	953,200	834
2017-11-02	835	841	833	839	1,180,800	839
2017-11-01	838	847	835	841	1,756,000	841
2017-10-31	830	835	826	828	1,679,400	828
2017-10-30	836	838	824	831	3,462,900	831
2017-10-27	833	845	833	844	987,400	844
2017-10-26	822	834	821	831	849,300	831
2017-10-25	833	840	825	827	1,287,100	827
2017-10-24	820	831	815	829	1,231,800	829
2017-10-23	824	827	818	825	1,356,000	825
2017-10-20	804	814	802	811	1,207,200	811
2017-10-19	813	819	806	808	1,457,700	808
2017-10-18	815	818	804	812	1,686,400	812
2017-10-17	802	812	799	811	1,721,000	811
2017-10-16	809	810	795	796	1,547,500	796
2017-10-13	801	807	792	801	2,385,800	801
2017-10-12	781	805	781	797	2,491,700	797
2017-10-11	769	781	769	776	1,282,000	776
2017-10-10	766	773	765	772	1,667,300	772
2017-10-06	771	775	769	769	1,186,500	769
2017-10-05	775	779	768	772	1,152,100	772
2017-10-04	775	783	775	777	1,177,400	777
2017-10-03	775	782	772	777	1,801,400	777
2017-10-02	779	785	772	774	1,282,400	774
2017-09-29	772	777	769	775	1,305,200	775
2017-09-28	771	778	767	772	1,992,500	772
2017-09-27	772	780	770	771	1,617,300	771
2017-09-26	784	784	766	772	1,908,900	772
2017-09-25	793	795	785	785	836,400	785
2017-09-22	792	792	778	785	1,322,200	785
2017-09-21	789	795	776	782	1,737,200	782
2017-09-20	780	791	777	780	1,887,800	780
2017-09-19	778	783	775	779	1,546,000	779
2017-09-15	774	778	769	773	1,752,100	773
2017-09-14	789	794	773	779	1,361,500	779
2017-09-13	787	799	785	791	1,167,700	791
2017-09-12	771	783	771	780	1,183,400	780
2017-09-11	760	767	758	760	749,700	760
2017-09-08	753	762	747	751	1,776,200	751
2017-09-07	760	768	757	759	1,197,600	759
2017-09-06	755	759	748	759	1,446,200	759
2017-09-05	770	773	755	760	921,700	760
2017-09-04	777	779	765	768	1,200,100	768
2017-09-01	782	784	775	780	1,056,200	780
2017-08-31	767	782	765	779	1,799,900	779
2017-08-30	759	764	755	762	783,300	762
2017-08-29	754	758	751	755	1,049,200	755
2017-08-28	768	769	754	758	1,099,100	758
2017-08-25	750	758	746	753	680,000	753
2017-08-24	751	756	748	752	834,100	752
2017-08-23	763	765	753	758	1,041,300	758
2017-08-22	745	759	742	756	1,251,700	756
2017-08-21	755	755	745	750	974,800	750
2017-08-18	751	756	748	752	1,268,200	752
2017-08-17	765	769	758	763	1,590,300	763
2017-08-16	767	772	761	765	1,200,300	765
2017-08-15	759	762	751	760	2,139,500	760
2017-08-14	760	765	746	753	3,822,600	753
2017-08-10	833	844	825	829	2,079,400	829
2017-08-09	826	829	807	824	1,603,700	824
2017-08-08	816	830	816	827	958,000	827
2017-08-07	824	827	815	817	1,331,300	817
2017-08-04	839	839	823	825	1,688,400	825
2017-08-03	833	849	833	843	1,944,000	843
2017-08-02	822	834	820	830	1,162,000	830
2017-08-01	821	829	813	821	1,133,600	821
2017-07-31	812	828	811	821	1,745,800	821
2017-07-28	815	821	809	812	894,800	812
2017-07-27	814	823	806	815	1,008,400	815
2017-07-26	809	816	805	814	948,800	814
2017-07-25	812	812	802	805	1,084,900	805
2017-07-24	813	813	804	809	959,600	809
2017-07-21	812	824	812	820	767,800	820
2017-07-20	806	820	805	818	823,300	818
2017-07-19	815	815	804	810	983,200	810
2017-07-18	816	820	812	815	1,107,300	815
2017-07-14	820	828	818	823	1,060,300	823
2017-07-13	817	818	808	813	931,100	813
2017-07-12	819	822	811	814	1,113,000	814
2017-07-11	822	832	822	826	1,363,200	826
2017-07-10	816	827	813	826	1,828,000	826
2017-07-07	795	804	795	804	1,103,200	804
2017-07-06	807	811	800	806	1,408,800	806
2017-07-05	807	811	798	810	1,138,000	810
2017-07-04	820	820	804	808	1,685,000	808
2017-07-03	793	818	791	816	2,861,000	816
2017-06-30	790	798	785	788	1,468,500	788
2017-06-29	786	803	786	797	2,405,200	797
2017-06-28	778	784	775	777	1,187,600	777
2017-06-27	774	791	771	782	1,709,600	782
2017-06-26	773	778	768	772	1,079,200	772
2017-06-23	761	777	760	775	1,912,100	775
2017-06-22	758	763	753	755	1,839,900	755
2017-06-21	760	765	759	762	1,157,400	762
2017-06-20	758	771	757	765	1,247,800	765
2017-06-19	749	756	741	753	1,378,800	753
2017-06-16	762	769	753	757	2,071,700	757
2017-06-15	744	755	743	751	1,107,800	751
2017-06-14	761	764	750	752	1,372,400	752
2017-06-13	760	764	753	755	1,342,200	755
2017-06-12	763	766	757	761	1,100,900	761
2017-06-09	770	770	760	766	1,852,600	766
2017-06-08	755	766	755	764	1,286,600	764
2017-06-07	747	759	742	757	1,203,700	757
2017-06-06	758	759	749	749	1,214,000	749
2017-06-05	756	760	747	755	1,368,900	755
2017-06-02	742	768	740	760	2,702,800	760
2017-06-01	720	734	718	734	1,511,500	734
2017-05-31	729	729	719	723	2,026,400	723
2017-05-30	738	739	724	725	1,477,600	725
2017-05-29	740	744	734	741	876,200	741
2017-05-26	742	742	734	739	1,339,800	739
2017-05-25	734	742	731	739	1,604,100	739
2017-05-24	736	737	729	736	1,077,400	736
2017-05-23	736	738	725	726	1,050,600	726
2017-05-22	727	734	726	732	1,230,600	732
2017-05-19	724	727	717	725	1,396,100	725
2017-05-18	725	729	720	728	1,715,600	728
2017-05-17	737	741	729	736	1,565,500	736
2017-05-16	753	755	737	742	1,903,700	742
2017-05-15	734	752	734	748	2,265,900	748
2017-05-12	779	785	758	764	3,462,500	764
2017-05-11	774	783	771	779	1,674,400	779
2017-05-10	772	778	770	777	1,554,300	777
2017-05-09	770	772	763	769	1,825,800	769
2017-05-08	758	770	757	766	1,894,200	766
2017-05-02	740	748	740	745	1,309,500	745
2017-05-01	732	741	731	741	975,200	741
2017-04-28	737	744	734	739	1,567,800	739
2017-04-27	729	742	728	736	1,329,000	736
2017-04-26	721	738	721	738	2,290,700	738
2017-04-25	711	720	708	715	1,846,500	715
2017-04-24	720	723	709	712	2,037,800	712
2017-04-21	707	709	699	706	1,714,600	706
2017-04-20	688	704	686	696	1,649,100	696
2017-04-19	684	693	684	688	1,590,400	688
2017-04-18	687	696	685	690	2,310,100	690
2017-04-17	672	683	667	677	1,751,900	677
2017-04-14	696	696	679	682	1,648,600	682
2017-04-13	683	688	672	687	1,625,000	687
2017-04-12	696	697	687	690	1,857,800	690
2017-04-11	698	709	696	703	1,805,600	703
2017-04-10	699	711	695	706	2,047,400	706
2017-04-07	692	701	687	691	2,370,800	691
2017-04-06	694	696	686	687	2,363,200	687
2017-04-05	686	699	682	698	3,170,500	698
2017-04-04	698	698	680	683	3,136,400	683
2017-04-03	710	715	698	701	2,784,800	701
2017-03-31	732	737	714	714	2,357,600	714
2017-03-30	715	750	714	730	3,846,400	730
2017-03-29	732	741	714	719	2,145,400	719
2017-03-28	733	745	732	737	2,072,600	737
2017-03-27	740	742	727	729	1,630,200	729
2017-03-24	740	751	737	744	1,388,200	744
2017-03-23	747	751	743	747	1,433,300	747
2017-03-22	759	761	743	744	2,123,000	744
2017-03-21	771	781	764	778	2,251,600	778
2017-03-17	763	768	753	764	2,315,500	764
2017-03-16	754	770	751	769	1,139,200	769
2017-03-15	761	768	752	764	970,700	764
2017-03-14	768	775	766	769	1,124,700	769
2017-03-13	762	767	760	764	1,538,400	764
2017-03-10	751	763	747	761	3,265,700	761
2017-03-09	744	751	739	750	1,418,200	750
2017-03-08	739	741	733	736	1,493,200	736
2017-03-07	745	749	738	740	1,179,600	740
2017-03-06	746	746	738	743	1,146,000	743
2017-03-03	754	754	741	746	1,541,800	746
2017-03-02	750	759	747	752	1,967,600	752
2017-03-01	733	741	727	737	2,369,000	737
2017-02-28	718	738	718	731	2,741,400	731
2017-02-27	729	730	716	720	2,654,500	720
2017-02-24	736	743	728	738	2,117,000	738
2017-02-23	750	753	739	746	1,225,400	746
2017-02-22	745	748	739	745	1,701,100	745
2017-02-21	736	748	732	745	1,247,100	745
2017-02-20	739	746	731	738	1,729,500	738
2017-02-17	725	742	719	738	2,563,500	738
2017-02-16	721	730	718	725	1,876,500	725
2017-02-15	704	733	704	724	2,972,200	724
2017-02-14	692	709	692	700	3,021,100	700
2017-02-13	681	696	671	692	5,931,900	692
2017-02-10	700	728	695	720	3,476,800	720
2017-02-09	693	695	666	680	4,047,500	680
2017-02-08	701	703	691	701	2,513,300	701
2017-02-07	711	719	701	703	1,290,600	703
2017-02-06	722	723	712	715	1,318,000	715
2017-02-03	725	733	715	717	1,701,600	717
2017-02-02	719	734	716	719	3,954,600	719
2017-02-01	695	710	688	708	1,808,300	708
2017-01-31	718	718	703	704	2,045,300	704
2017-01-30	717	730	717	725	2,279,700	725
2017-01-27	713	737	708	729	3,702,000	729
2017-01-26	699	705	697	703	1,765,900	703
2017-01-25	701	709	687	689	2,613,500	689
2017-01-24	685	692	683	686	1,267,900	686
2017-01-23	687	699	684	692	1,551,500	692
2017-01-20	696	702	692	700	1,124,300	700
2017-01-19	697	702	692	701	1,283,600	701
2017-01-18	677	690	673	688	2,061,800	688
2017-01-17	694	694	680	682	1,459,100	682
2017-01-16	694	699	689	693	1,107,900	693
2017-01-13	691	705	691	698	1,738,300	698
2017-01-12	696	700	686	693	2,124,200	693
2017-01-11	704	712	702	708	1,799,500	708
2017-01-10	705	712	700	706	2,325,700	706
2017-01-06	710	711	699	706	1,695,000	706
2017-01-05	725	726	711	716	1,509,100	716
2017-01-04	708	723	708	723	1,885,300	723

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