1. HOME >
  2. 株価時系列 >
  3. 7762 >
  4. 2020年

7762 シチズン時計(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302982982912942,227,900294
2020-12-292973032973002,285,200300
2020-12-282962972902941,778,300294
2020-12-25296301295297949,000297
2020-12-242953042942951,950,300295
2020-12-233003022882912,307,700291
2020-12-222942992922962,270,100296
2020-12-212972992922961,600,500296
2020-12-182972982932962,308,800296
2020-12-173033052962962,381,900296
2020-12-162973042973032,054,000303
2020-12-153033032942962,519,000296
2020-12-142973072973052,582,700305
2020-12-112983022952992,760,900299
2020-12-102952992932931,945,400293
2020-12-092852942842922,127,500292
2020-12-082852882812822,237,600282
2020-12-072942952892902,306,500290
2020-12-042852912852892,137,200289
2020-12-032852892832833,925,900283
2020-12-022752822702793,518,800279
2020-12-012752792682754,170,400275
2020-11-302962972752754,784,300275
2020-11-272912992892932,629,700293
2020-11-262852922842902,013,800290
2020-11-252973012902902,587,800290
2020-11-242892932862892,324,600289
2020-11-202852882802841,859,500284
2020-11-192902932842902,788,800290
2020-11-182952952892891,696,000289
2020-11-172962982912952,165,500295
2020-11-162903012902932,652,900293
2020-11-132902922802834,487,800283
2020-11-123103143013013,689,400301
2020-11-113083143033073,332,400307
2020-11-102943032933034,051,600303
2020-11-092842872782801,585,300280
2020-11-062772852762822,073,500282
2020-11-052752792682763,191,800276
2020-11-042882892812812,382,900281
2020-11-022792872792822,523,400282
2020-10-302802802732762,506,800276
2020-10-292732802722772,394,700277
2020-10-282872872732813,365,400281
2020-10-272892952852932,878,900293
2020-10-262902942882932,040,400293
2020-10-232822882792873,425,500287
2020-10-222742802702772,163,000277
2020-10-212642772622763,101,000276
2020-10-202642662602623,174,500262
2020-10-192682712642691,781,000269
2020-10-162652692632662,634,300266
2020-10-152652692622643,780,100264
2020-10-142702702642672,863,100267
2020-10-132682702652702,454,400270
2020-10-122752762662683,676,800268
2020-10-092872872782792,982,900279
2020-10-082902912882882,600,600288
2020-10-072922962882942,601,000294
2020-10-062942982922972,455,900297
2020-10-052953002932981,986,500298
2020-10-022963012862893,024,900289
2020-09-302993012932942,730,400294
2020-09-293023042962992,185,300299
2020-09-282943062923061,989,400306
2020-09-253033032932952,497,200295
2020-09-243093102992992,810,400299
2020-09-233083133063112,312,500311
2020-09-183173193113165,919,400316
2020-09-173163233133161,867,600316
2020-09-163213253193212,030,400321
2020-09-153303343273321,535,300332
2020-09-143273413263382,463,800338
2020-09-113163263123253,157,000325
2020-09-103093133073131,702,100313
2020-09-093143143043072,624,300307
2020-09-083233243163171,706,800317
2020-09-073123233123221,895,100322
2020-09-043093133063123,554,800312
2020-09-033253263173171,925,900317
2020-09-023333343213242,713,400324
2020-09-013423453373403,741,700340
2020-08-313353473343373,981,900337
2020-08-283223313213232,709,200323
2020-08-273173193153171,013,000317
2020-08-26322324320324928,500324
2020-08-253233253203232,060,200323
2020-08-243173173103151,779,800315
2020-08-213193223163171,288,300317
2020-08-203183233173171,354,100317
2020-08-193103213083171,016,700317
2020-08-183203233153162,045,000316
2020-08-173293293173193,955,600319
2020-08-143353413303333,274,200333
2020-08-133373433323413,018,500341
2020-08-123213393193363,298,100336
2020-08-113053273053223,143,900322
2020-08-072952992922971,163,300297
2020-08-062963022942961,135,200296
2020-08-053003002902961,613,200296
2020-08-042842972842962,377,100296
2020-08-032802862772833,079,900283
2020-07-312982982832862,627,200286
2020-07-303103113003001,767,300300
2020-07-293183233093111,886,400311
2020-07-283233263193201,055,200320
2020-07-273253273183271,493,500327
2020-07-223313403303301,261,400330
2020-07-213323373323361,407,800336
2020-07-20339340332337852,500337
2020-07-173453473383401,563,400340
2020-07-163453653433514,083,800351
2020-07-153383443343371,849,700337
2020-07-143313343253341,053,500334
2020-07-133253363253321,533,100332
2020-07-103323343173172,373,100317
2020-07-093363373313351,867,500335
2020-07-083403463383391,398,300339
2020-07-073533533443441,585,200344
2020-07-063413523413521,438,400352
2020-07-033423483363401,150,500340
2020-07-023423473383411,725,700341
2020-07-013523543423451,904,000345
2020-06-303523583503501,591,900350
2020-06-293503533433431,665,400343
2020-06-26359362357358934,900358
2020-06-253583613523551,845,900355
2020-06-243743753653681,185,800368
2020-06-233773813693731,647,100373
2020-06-223693733663691,192,300369
2020-06-193773803713722,516,800372
2020-06-183763823763791,219,700379
2020-06-173813843753792,072,900379
2020-06-163783913763881,819,400388
2020-06-153773793633631,881,400363
2020-06-123733793683763,462,400376
2020-06-113973993863882,388,900388
2020-06-104044094024071,509,500407
2020-06-094204204034071,881,100407
2020-06-084104144074141,958,900414
2020-06-053964023954011,867,200401
2020-06-044084083903972,701,300397
2020-06-033974023954002,455,300400
2020-06-023843913793841,876,800384
2020-06-013883893753791,566,900379
2020-05-293963963843852,404,100385
2020-05-283894003883982,352,700398
2020-05-273763903733872,585,900387
2020-05-263693763673751,902,800375
2020-05-253653683603631,101,000363
2020-05-223683683513561,884,200356
2020-05-213633723633691,467,200369
2020-05-203553603523592,151,100359
2020-05-193683713603631,893,300363
2020-05-183403593383572,447,000357
2020-05-153663703403424,617,600342
2020-05-143683703623621,869,000362
2020-05-133743753693701,777,100370
2020-05-123883883793821,273,100382
2020-05-113743913743861,704,600386
2020-05-083653733643712,115,500371
2020-05-073633693593601,215,300360
2020-05-013803803633662,268,300366
2020-04-303793903753831,957,100383
2020-04-283633693593671,425,800367
2020-04-273483633473621,609,700362
2020-04-243513513453501,721,000350
2020-04-233413563393541,873,800354
2020-04-223383453343432,130,500343
2020-04-213483503423472,002,400347
2020-04-203523573513561,722,000356
2020-04-173563673543641,901,200364
2020-04-163433503403502,118,600350
2020-04-153573583453482,604,400348
2020-04-143593673543652,094,500365
2020-04-133713753653671,437,300367
2020-04-103783843703841,689,400384
2020-04-093683803653781,672,700378
2020-04-083703733593702,010,100370
2020-04-073903913643722,234,000372
2020-04-063583873583821,999,800382
2020-04-033633733573621,880,900362
2020-04-023623723603642,496,600364
2020-04-013813893623682,098,400368
2020-03-313873943783842,750,700384
2020-03-303743863713862,794,000386
2020-03-273963973713913,723,100391
2020-03-263723833653762,681,300376
2020-03-253883883653743,238,900374
2020-03-243543573373563,155,700356
2020-03-233683743373383,843,700338
2020-03-193583763483675,898,400367
2020-03-183353553333465,315,400346
2020-03-173033323013295,021,500329
2020-03-163253293113144,109,200314
2020-03-133013283003174,861,400317
2020-03-123453483293332,723,100333
2020-03-113553673533532,872,100353
2020-03-103473593393573,496,000357
2020-03-093713773573613,831,600361
2020-03-064004033853912,278,100391
2020-03-054154174034072,491,600407
2020-03-044084184084122,227,200412
2020-03-034344374154152,656,800415
2020-03-024214294184243,344,900424
2020-02-284304374234273,205,100427
2020-02-274504534434462,149,100446
2020-02-264504604504582,528,400458
2020-02-254564644564592,718,400459
2020-02-214844874804802,217,500480
2020-02-204974984844871,818,600487
2020-02-194854934834912,126,000491
2020-02-184904924834861,538,300486
2020-02-174884914824911,888,800491
2020-02-144905004894933,613,800493
2020-02-135045124924935,100,900493
2020-02-125415475365442,688,400544
2020-02-105295355265311,625,100531
2020-02-075435435355391,461,500539
2020-02-065455515425431,626,300543
2020-02-055385405285351,795,700535
2020-02-045205305205281,529,100528
2020-02-035205275175221,607,700522
2020-01-315285385285362,192,300536
2020-01-305365425255281,984,300528
2020-01-295465495385441,310,600544
2020-01-285395475365461,401,300546
2020-01-275555555475471,475,800547
2020-01-245675745615631,583,600563
2020-01-23570574569570842,800570
2020-01-22577580575578991,900578
2020-01-21584587578580962,800580
2020-01-20582590582585741,500585
2020-01-175885905795821,206,800582
2020-01-165785815745781,345,500578
2020-01-155795825745741,310,500574
2020-01-145845865745811,332,200581
2020-01-105935945825851,483,400585
2020-01-095805895785871,798,700587
2020-01-085745765655752,280,300575
2020-01-075825905815881,389,000588
2020-01-065805885805851,645,000585

分割・併合履歴 ： [1988-03-28]1株→1.06株 [1984-03-28]1株→1.1株