7762 シチズン時計(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	499	504	497	498	1,114,500	498
2021-12-29	499	507	498	502	981,600	502
2021-12-28	508	510	495	497	1,384,900	497
2021-12-27	501	506	500	503	930,300	503
2021-12-24	510	513	502	506	819,500	506
2021-12-23	503	510	503	509	866,900	509
2021-12-22	493	503	491	502	1,687,300	502
2021-12-21	491	496	485	489	1,926,000	489
2021-12-20	490	496	480	485	2,303,900	485
2021-12-17	505	509	494	496	2,652,000	496
2021-12-16	516	519	511	515	1,764,200	515
2021-12-15	508	513	507	510	1,043,600	510
2021-12-14	518	522	511	514	1,396,200	514
2021-12-13	525	526	518	523	1,533,300	523
2021-12-10	527	529	514	515	2,447,000	515
2021-12-09	535	538	527	530	1,222,800	530
2021-12-08	539	546	535	542	1,305,800	542
2021-12-07	539	541	532	536	1,460,000	536
2021-12-06	536	540	528	534	1,539,600	534
2021-12-03	524	537	522	537	2,515,400	537
2021-12-02	509	516	509	510	2,565,400	510
2021-12-01	513	521	506	515	1,964,900	515
2021-11-30	525	533	517	519	3,418,800	519
2021-11-29	539	542	513	514	4,132,100	514
2021-11-26	552	555	535	544	6,483,900	544
2021-11-25	509	523	506	522	1,189,300	522
2021-11-24	515	528	513	519	2,055,000	519
2021-11-22	504	512	499	511	1,235,600	511
2021-11-19	513	513	502	503	1,524,800	503
2021-11-18	505	515	500	513	1,784,000	513
2021-11-17	500	511	495	507	2,155,700	507
2021-11-16	506	506	496	496	1,859,200	496
2021-11-15	509	521	501	508	2,013,200	508
2021-11-12	512	529	507	509	5,993,900	509
2021-11-11	472	475	464	465	1,711,800	465
2021-11-10	478	478	462	465	2,372,400	465
2021-11-09	491	495	478	480	1,497,400	480
2021-11-08	495	502	495	496	1,120,400	496
2021-11-05	499	499	494	495	970,800	495
2021-11-04	501	502	493	499	2,035,900	499
2021-11-02	497	500	486	490	1,290,400	490
2021-11-01	503	506	496	502	1,383,600	502
2021-10-29	494	495	487	495	1,747,400	495
2021-10-28	499	500	484	493	4,276,100	493
2021-10-27	514	516	504	506	1,186,100	506
2021-10-26	517	519	510	519	1,232,200	519
2021-10-25	511	516	509	512	662,700	512
2021-10-22	507	515	504	512	1,414,100	512
2021-10-21	521	523	513	514	1,230,100	514
2021-10-20	527	528	518	520	1,114,800	520
2021-10-19	523	528	517	521	992,700	521
2021-10-18	520	524	516	522	1,709,000	522
2021-10-15	506	516	505	516	1,620,600	516
2021-10-14	502	505	498	501	1,508,500	501
2021-10-13	501	511	494	506	1,310,000	506
2021-10-12	495	506	495	503	1,607,900	503
2021-10-11	491	504	491	498	1,702,300	498
2021-10-08	489	496	487	489	1,907,900	489
2021-10-07	485	496	481	488	1,797,900	488
2021-10-06	498	504	480	486	2,354,300	486
2021-10-05	500	505	491	499	2,498,800	499
2021-10-04	517	517	506	509	1,968,700	509
2021-10-01	513	519	505	507	1,829,000	507
2021-09-30	519	521	513	516	1,754,300	516
2021-09-29	508	517	506	517	1,783,700	517
2021-09-28	525	526	517	524	1,506,600	524
2021-09-27	522	528	521	522	1,077,900	522
2021-09-24	523	524	516	521	1,878,600	521
2021-09-22	520	521	506	509	2,194,600	509
2021-09-21	524	533	522	525	2,286,100	525
2021-09-17	540	545	535	540	1,939,600	540
2021-09-16	545	553	538	540	2,051,100	540
2021-09-15	535	544	532	542	1,904,900	542
2021-09-14	527	543	525	540	2,476,500	540
2021-09-13	522	529	517	527	2,307,700	527
2021-09-10	519	522	515	516	2,148,500	516
2021-09-09	510	513	505	513	1,502,800	513
2021-09-08	510	513	506	512	2,011,700	512
2021-09-07	504	511	502	508	1,818,800	508
2021-09-06	499	505	499	500	1,733,700	500
2021-09-03	484	497	482	497	2,141,200	497
2021-09-02	490	491	478	483	1,692,900	483
2021-09-01	482	495	480	494	1,730,800	494
2021-08-31	470	482	469	481	1,867,200	481
2021-08-30	481	484	479	480	1,229,500	480
2021-08-27	472	477	470	474	1,197,900	474
2021-08-26	474	480	472	472	1,143,400	472
2021-08-25	477	482	470	471	1,173,900	471
2021-08-24	471	479	471	473	1,413,600	473
2021-08-23	459	474	459	473	1,955,600	473
2021-08-20	461	465	456	456	2,556,800	456
2021-08-19	483	483	461	467	3,935,800	467
2021-08-18	486	502	485	488	3,641,700	488
2021-08-17	483	497	483	491	4,368,400	491
2021-08-16	478	487	462	481	10,314,200	481
2021-08-13	441	442	436	438	1,860,700	438
2021-08-12	441	446	434	434	1,768,900	434
2021-08-11	450	452	438	438	1,862,000	438
2021-08-10	437	448	437	447	1,966,900	447
2021-08-06	431	445	430	437	1,766,600	437
2021-08-05	421	434	421	434	1,752,900	434
2021-08-04	429	431	424	426	1,220,200	426
2021-08-03	423	432	423	429	1,472,400	429
2021-08-02	423	431	421	427	1,303,500	427
2021-07-30	431	431	424	426	1,845,300	426
2021-07-29	431	434	427	431	1,253,700	431
2021-07-28	429	435	424	428	1,673,200	428
2021-07-27	427	433	426	432	1,696,800	432
2021-07-26	420	424	417	419	1,855,000	419
2021-07-21	416	419	409	412	1,917,000	412
2021-07-20	402	410	402	405	1,886,200	405
2021-07-19	412	415	403	410	1,729,200	410
2021-07-16	415	422	413	419	1,517,000	419
2021-07-15	420	420	412	415	1,682,600	415
2021-07-14	426	432	421	424	1,837,100	424
2021-07-13	425	431	423	427	1,841,900	427
2021-07-12	418	419	415	417	1,423,000	417
2021-07-09	398	412	396	410	1,954,300	410
2021-07-08	407	409	402	405	1,661,400	405
2021-07-07	400	409	397	409	1,725,400	409
2021-07-06	411	414	408	408	977,000	408
2021-07-05	413	413	407	411	1,106,800	411
2021-07-02	420	426	416	417	1,560,600	417
2021-07-01	411	417	411	417	1,909,200	417
2021-06-30	411	414	406	410	1,522,700	410
2021-06-29	418	419	409	413	2,539,900	413
2021-06-28	421	421	415	421	2,032,300	421
2021-06-25	419	420	412	415	1,585,100	415
2021-06-24	418	426	416	418	1,790,600	418
2021-06-23	421	426	419	421	1,603,000	421
2021-06-22	422	428	415	424	2,280,000	424
2021-06-21	408	410	400	406	2,121,100	406
2021-06-18	425	426	417	419	2,044,200	419
2021-06-17	431	432	425	427	1,286,700	427
2021-06-16	434	436	428	430	1,592,500	430
2021-06-15	440	444	434	436	1,630,100	436
2021-06-14	439	443	432	435	1,571,200	435
2021-06-11	440	441	432	433	1,595,700	433
2021-06-10	446	447	440	440	1,581,200	440
2021-06-09	458	459	449	451	1,432,700	451
2021-06-08	452	457	451	455	1,461,000	455
2021-06-07	453	455	442	453	2,443,000	453
2021-06-04	435	457	430	454	4,127,400	454
2021-06-03	427	436	424	435	2,712,300	435
2021-06-02	427	433	424	433	2,687,600	433
2021-06-01	426	433	420	430	2,274,800	430
2021-05-31	438	439	424	431	1,991,100	431
2021-05-28	443	448	439	442	1,779,100	442
2021-05-27	427	444	426	432	2,879,100	432
2021-05-26	431	436	427	429	1,545,800	429
2021-05-25	432	439	428	434	2,926,400	434
2021-05-24	419	431	418	428	2,542,000	428
2021-05-21	413	418	412	412	1,441,300	412
2021-05-20	412	419	410	417	1,480,000	417
2021-05-19	410	419	407	419	1,962,700	419
2021-05-18	411	419	408	418	2,218,400	418
2021-05-17	403	418	402	410	2,671,200	410
2021-05-14	387	415	378	403	7,024,300	403
2021-05-13	372	377	364	364	1,794,300	364
2021-05-12	376	380	368	373	2,419,400	373
2021-05-11	386	391	380	382	2,022,500	382
2021-05-10	384	396	384	392	2,347,600	392
2021-05-07	380	383	376	382	1,183,100	382
2021-05-06	373	384	372	380	2,134,000	380
2021-04-30	365	371	365	367	1,478,700	367
2021-04-28	368	368	363	365	958,200	365
2021-04-27	365	373	362	367	1,903,900	367
2021-04-26	366	369	362	365	1,220,400	365
2021-04-23	356	362	354	362	1,072,300	362
2021-04-22	365	365	355	359	1,885,500	359
2021-04-21	367	369	359	361	2,054,400	361
2021-04-20	378	378	370	375	2,403,000	375
2021-04-19	384	384	376	381	1,704,500	381
2021-04-16	378	382	374	381	1,757,800	381
2021-04-15	379	384	377	379	1,734,500	379
2021-04-14	380	383	373	377	1,911,100	377
2021-04-13	375	387	374	383	1,886,400	383
2021-04-12	382	385	377	381	1,498,800	381
2021-04-09	382	384	376	379	1,852,800	379
2021-04-08	387	389	376	380	1,611,300	380
2021-04-07	382	391	381	388	1,737,300	388
2021-04-06	387	389	377	381	1,999,000	381
2021-04-05	382	387	377	387	1,788,700	387
2021-04-02	379	384	376	378	1,465,400	378
2021-04-01	384	386	373	376	2,366,600	376
2021-03-31	378	383	377	378	1,725,000	378
2021-03-30	382	385	376	383	1,882,100	383
2021-03-29	394	396	377	381	3,844,400	381
2021-03-26	391	398	386	391	3,638,400	391
2021-03-25	392	406	392	398	1,818,700	398
2021-03-24	401	404	384	391	3,044,400	391
2021-03-23	415	420	407	407	2,652,200	407
2021-03-22	419	423	411	415	2,059,900	415
2021-03-19	417	425	414	421	2,113,100	421
2021-03-18	422	426	417	423	2,257,100	423
2021-03-17	412	418	411	418	1,261,400	418
2021-03-16	425	425	413	416	2,203,400	416
2021-03-15	418	428	418	423	2,664,100	423
2021-03-12	412	412	399	410	3,414,700	410
2021-03-11	415	421	407	410	2,663,800	410
2021-03-10	415	420	408	413	2,163,600	413
2021-03-09	430	434	412	420	2,627,300	420
2021-03-08	425	430	412	415	3,411,800	415
2021-03-05	391	417	391	417	4,967,300	417
2021-03-04	394	399	382	388	3,834,400	388
2021-03-03	390	403	385	394	2,806,400	394
2021-03-02	394	401	381	385	1,834,800	385
2021-03-01	385	393	380	391	2,403,800	391
2021-02-26	389	390	381	383	1,976,500	383
2021-02-25	395	400	389	393	2,106,700	393
2021-02-24	396	402	384	390	2,452,600	390
2021-02-22	392	398	387	388	1,440,200	388
2021-02-19	395	396	383	388	1,462,900	388
2021-02-18	399	400	387	394	1,785,200	394
2021-02-17	372	403	372	396	3,406,700	396
2021-02-16	380	380	369	372	1,757,100	372
2021-02-15	388	395	380	380	1,720,000	380
2021-02-12	390	402	381	387	4,853,300	387
2021-02-10	363	370	359	369	2,396,200	369
2021-02-09	365	372	357	365	3,154,500	365
2021-02-08	363	372	361	362	2,808,200	362
2021-02-05	337	360	336	357	3,399,900	357
2021-02-04	336	343	332	332	1,725,200	332
2021-02-03	326	336	325	334	1,749,300	334
2021-02-02	322	328	320	326	1,512,500	326
2021-02-01	318	327	317	325	1,723,200	325
2021-01-29	328	330	314	317	2,194,000	317
2021-01-28	309	329	308	328	5,655,100	328
2021-01-27	314	317	313	313	1,311,900	313
2021-01-26	308	313	307	312	1,335,700	312
2021-01-25	307	311	304	306	1,308,500	306
2021-01-22	308	310	304	307	1,296,100	307
2021-01-21	318	321	309	311	1,692,000	311
2021-01-20	310	315	309	314	1,421,100	314
2021-01-19	316	316	309	310	1,863,200	310
2021-01-18	323	324	311	313	1,622,300	313
2021-01-15	319	328	318	325	2,641,800	325
2021-01-14	314	322	312	317	2,230,600	317
2021-01-13	318	321	316	316	1,912,800	316
2021-01-12	309	316	306	316	2,679,200	316
2021-01-08	303	311	298	311	3,279,800	311
2021-01-07	298	305	296	299	3,175,600	299
2021-01-06	289	296	289	295	1,312,500	295
2021-01-05	288	292	287	290	1,268,500	290
2021-01-04	299	299	286	288	1,589,400	288

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