7762 シチズン時計(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-12-29 | 844 | 849 | 837 | 841 | 1,224,600 | 841 |
2023-12-28 | 845 | 847 | 842 | 845 | 520,600 | 845 |
2023-12-27 | 845 | 851 | 843 | 844 | 1,263,600 | 844 |
2023-12-26 | 843 | 844 | 838 | 843 | 708,500 | 843 |
2023-12-25 | 845 | 845 | 835 | 836 | 766,200 | 836 |
2023-12-22 | 832 | 836 | 827 | 834 | 1,338,500 | 834 |
2023-12-21 | 830 | 832 | 821 | 826 | 1,559,900 | 826 |
2023-12-20 | 829 | 846 | 828 | 841 | 1,479,100 | 841 |
2023-12-19 | 814 | 825 | 809 | 822 | 1,123,500 | 822 |
2023-12-18 | 803 | 814 | 798 | 811 | 2,532,100 | 811 |
2023-12-15 | 805 | 819 | 804 | 814 | 2,381,700 | 814 |
2023-12-14 | 810 | 820 | 807 | 813 | 2,455,800 | 813 |
2023-12-13 | 836 | 842 | 832 | 836 | 1,535,600 | 836 |
2023-12-12 | 844 | 844 | 828 | 830 | 1,312,300 | 830 |
2023-12-11 | 835 | 837 | 828 | 834 | 1,438,200 | 834 |
2023-12-08 | 833 | 842 | 818 | 821 | 2,961,500 | 821 |
2023-12-07 | 859 | 861 | 842 | 845 | 3,093,500 | 845 |
2023-12-06 | 857 | 868 | 856 | 868 | 1,171,200 | 868 |
2023-12-05 | 858 | 861 | 854 | 854 | 1,024,900 | 854 |
2023-12-04 | 861 | 863 | 851 | 859 | 1,337,800 | 859 |
2023-12-01 | 870 | 870 | 863 | 865 | 909,500 | 865 |
2023-11-30 | 861 | 872 | 859 | 867 | 1,730,400 | 867 |
2023-11-29 | 860 | 862 | 853 | 853 | 1,382,300 | 853 |
2023-11-28 | 862 | 865 | 859 | 860 | 1,183,600 | 860 |
2023-11-27 | 873 | 875 | 861 | 861 | 1,062,700 | 861 |
2023-11-24 | 880 | 881 | 869 | 871 | 966,600 | 871 |
2023-11-22 | 860 | 876 | 859 | 872 | 1,443,300 | 872 |
2023-11-21 | 864 | 868 | 853 | 860 | 2,235,100 | 860 |
2023-11-20 | 885 | 888 | 862 | 864 | 1,933,100 | 864 |
2023-11-17 | 874 | 882 | 871 | 882 | 1,381,500 | 882 |
2023-11-16 | 895 | 896 | 869 | 874 | 2,869,300 | 874 |
2023-11-15 | 900 | 912 | 893 | 906 | 2,278,100 | 906 |
2023-11-14 | 915 | 927 | 876 | 892 | 3,331,900 | 892 |
2023-11-13 | 899 | 904 | 884 | 894 | 1,557,200 | 894 |
2023-11-10 | 891 | 894 | 878 | 890 | 1,149,300 | 890 |
2023-11-09 | 874 | 899 | 871 | 893 | 1,343,500 | 893 |
2023-11-08 | 894 | 896 | 872 | 879 | 1,786,800 | 879 |
2023-11-07 | 888 | 901 | 887 | 895 | 1,347,400 | 895 |
2023-11-06 | 888 | 894 | 880 | 891 | 1,391,300 | 891 |
2023-11-02 | 888 | 891 | 872 | 877 | 1,028,100 | 877 |
2023-11-01 | 884 | 890 | 876 | 882 | 1,332,100 | 882 |
2023-10-31 | 876 | 878 | 862 | 873 | 1,274,200 | 873 |
2023-10-30 | 874 | 874 | 863 | 871 | 1,643,300 | 871 |
2023-10-27 | 872 | 899 | 872 | 898 | 1,289,800 | 898 |
2023-10-26 | 871 | 882 | 869 | 871 | 1,057,300 | 871 |
2023-10-25 | 875 | 888 | 869 | 871 | 1,635,300 | 871 |
2023-10-24 | 870 | 880 | 855 | 875 | 1,630,700 | 875 |
2023-10-23 | 881 | 883 | 872 | 873 | 807,100 | 873 |
2023-10-20 | 869 | 885 | 869 | 881 | 1,179,900 | 881 |
2023-10-19 | 878 | 884 | 873 | 878 | 1,178,900 | 878 |
2023-10-18 | 898 | 904 | 884 | 893 | 1,238,600 | 893 |
2023-10-17 | 898 | 903 | 886 | 894 | 870,900 | 894 |
2023-10-16 | 896 | 897 | 879 | 886 | 1,399,300 | 886 |
2023-10-13 | 900 | 908 | 897 | 904 | 1,420,500 | 904 |
2023-10-12 | 919 | 921 | 910 | 915 | 1,113,500 | 915 |
2023-10-11 | 935 | 935 | 914 | 914 | 1,085,600 | 914 |
2023-10-10 | 929 | 940 | 926 | 935 | 1,585,700 | 935 |
2023-10-06 | 888 | 900 | 885 | 894 | 1,216,200 | 894 |
2023-10-05 | 864 | 886 | 864 | 886 | 1,536,700 | 886 |
2023-10-04 | 876 | 880 | 857 | 859 | 1,841,100 | 859 |
2023-10-03 | 920 | 920 | 891 | 895 | 1,815,600 | 895 |
2023-10-02 | 927 | 944 | 925 | 926 | 1,469,500 | 926 |
2023-09-29 | 930 | 939 | 912 | 920 | 1,913,800 | 920 |
2023-09-28 | 934 | 949 | 929 | 936 | 1,391,500 | 936 |
2023-09-27 | 960 | 964 | 944 | 964 | 2,006,600 | 964 |
2023-09-26 | 961 | 970 | 959 | 967 | 1,857,500 | 967 |
2023-09-25 | 960 | 963 | 955 | 957 | 1,024,100 | 957 |
2023-09-22 | 954 | 963 | 945 | 957 | 1,424,100 | 957 |
2023-09-21 | 956 | 963 | 949 | 961 | 1,519,300 | 961 |
2023-09-20 | 953 | 956 | 944 | 954 | 1,800,000 | 954 |
2023-09-19 | 937 | 956 | 937 | 953 | 1,701,600 | 953 |
2023-09-15 | 931 | 945 | 930 | 936 | 2,371,700 | 936 |
2023-09-14 | 926 | 929 | 922 | 928 | 1,215,600 | 928 |
2023-09-13 | 922 | 927 | 919 | 921 | 980,300 | 921 |
2023-09-12 | 923 | 927 | 915 | 923 | 1,030,100 | 923 |
2023-09-11 | 920 | 921 | 914 | 915 | 954,600 | 915 |
2023-09-08 | 913 | 916 | 905 | 914 | 1,472,500 | 914 |
2023-09-07 | 919 | 926 | 915 | 916 | 1,358,200 | 916 |
2023-09-06 | 918 | 922 | 913 | 919 | 1,329,700 | 919 |
2023-09-05 | 931 | 934 | 916 | 919 | 1,340,400 | 919 |
2023-09-04 | 925 | 934 | 918 | 932 | 1,988,400 | 932 |
2023-09-01 | 892 | 915 | 891 | 915 | 2,489,900 | 915 |
2023-08-31 | 881 | 893 | 880 | 893 | 2,461,800 | 893 |
2023-08-30 | 877 | 884 | 875 | 881 | 1,525,400 | 881 |
2023-08-29 | 870 | 878 | 867 | 874 | 1,681,300 | 874 |
2023-08-28 | 851 | 869 | 851 | 869 | 1,277,800 | 869 |
2023-08-25 | 852 | 854 | 846 | 846 | 1,876,000 | 846 |
2023-08-24 | 855 | 860 | 853 | 858 | 1,140,200 | 858 |
2023-08-23 | 855 | 858 | 854 | 855 | 1,482,500 | 855 |
2023-08-22 | 854 | 863 | 852 | 861 | 1,146,900 | 861 |
2023-08-21 | 854 | 861 | 849 | 850 | 1,913,400 | 850 |
2023-08-18 | 840 | 853 | 840 | 853 | 580,800 | 853 |
2023-08-17 | 852 | 857 | 841 | 855 | 2,799,200 | 855 |
2023-08-16 | 873 | 873 | 853 | 858 | 4,470,000 | 858 |
2023-08-15 | 888 | 903 | 875 | 880 | 9,859,000 | 880 |
2023-08-14 | 960 | 977 | 960 | 963 | 2,608,100 | 963 |
2023-08-10 | 936 | 954 | 936 | 952 | 1,835,600 | 952 |
2023-08-09 | 930 | 935 | 925 | 934 | 981,000 | 934 |
2023-08-08 | 929 | 930 | 919 | 925 | 1,213,100 | 925 |
2023-08-07 | 917 | 930 | 915 | 927 | 1,479,200 | 927 |
2023-08-04 | 911 | 917 | 906 | 916 | 1,252,400 | 916 |
2023-08-03 | 921 | 926 | 909 | 912 | 1,213,700 | 912 |
2023-08-02 | 928 | 945 | 927 | 929 | 1,711,200 | 929 |
2023-08-01 | 926 | 934 | 920 | 932 | 1,177,100 | 932 |
2023-07-31 | 920 | 935 | 918 | 928 | 2,170,600 | 928 |
2023-07-28 | 906 | 909 | 889 | 903 | 5,553,500 | 903 |
2023-07-27 | 910 | 920 | 905 | 915 | 2,109,000 | 915 |
2023-07-26 | 901 | 913 | 897 | 910 | 1,655,100 | 910 |
2023-07-25 | 900 | 906 | 890 | 904 | 1,438,200 | 904 |
2023-07-24 | 891 | 904 | 887 | 899 | 1,390,800 | 899 |
2023-07-21 | 879 | 885 | 871 | 883 | 1,170,200 | 883 |
2023-07-20 | 881 | 889 | 872 | 882 | 1,321,800 | 882 |
2023-07-19 | 878 | 883 | 873 | 883 | 1,041,000 | 883 |
2023-07-18 | 865 | 873 | 857 | 871 | 1,320,200 | 871 |
2023-07-14 | 860 | 874 | 860 | 863 | 1,577,500 | 863 |
2023-07-13 | 870 | 871 | 852 | 865 | 1,593,100 | 865 |
2023-07-12 | 882 | 884 | 868 | 874 | 1,281,200 | 874 |
2023-07-11 | 885 | 891 | 876 | 876 | 1,196,500 | 876 |
2023-07-10 | 887 | 888 | 874 | 879 | 1,766,600 | 879 |
2023-07-07 | 878 | 887 | 868 | 880 | 1,736,400 | 880 |
2023-07-06 | 895 | 896 | 883 | 885 | 1,367,900 | 885 |
2023-07-05 | 902 | 907 | 890 | 902 | 1,241,300 | 902 |
2023-07-04 | 885 | 921 | 881 | 911 | 3,006,300 | 911 |
2023-07-03 | 872 | 884 | 871 | 883 | 1,713,900 | 883 |
2023-06-30 | 872 | 872 | 864 | 866 | 1,395,400 | 866 |
2023-06-29 | 875 | 879 | 868 | 870 | 1,920,400 | 870 |
2023-06-28 | 871 | 880 | 869 | 876 | 1,660,900 | 876 |
2023-06-27 | 873 | 874 | 851 | 867 | 1,903,800 | 867 |
2023-06-26 | 879 | 882 | 872 | 876 | 1,033,700 | 876 |
2023-06-23 | 881 | 891 | 871 | 874 | 2,390,700 | 874 |
2023-06-22 | 876 | 889 | 875 | 881 | 2,017,100 | 881 |
2023-06-21 | 861 | 871 | 859 | 869 | 1,426,400 | 869 |
2023-06-20 | 862 | 871 | 858 | 869 | 1,621,000 | 869 |
2023-06-19 | 859 | 865 | 849 | 859 | 2,107,900 | 859 |
2023-06-16 | 861 | 865 | 847 | 861 | 3,133,300 | 861 |
2023-06-15 | 850 | 869 | 848 | 861 | 2,523,000 | 861 |
2023-06-14 | 847 | 857 | 846 | 854 | 1,889,100 | 854 |
2023-06-13 | 844 | 848 | 839 | 842 | 1,992,200 | 842 |
2023-06-12 | 852 | 853 | 840 | 843 | 1,498,800 | 843 |
2023-06-09 | 833 | 847 | 832 | 847 | 3,492,000 | 847 |
2023-06-08 | 881 | 883 | 823 | 825 | 6,361,600 | 825 |
2023-06-07 | 890 | 904 | 887 | 890 | 2,257,000 | 890 |
2023-06-06 | 892 | 895 | 877 | 889 | 2,952,400 | 889 |
2023-06-05 | 888 | 895 | 880 | 893 | 2,811,000 | 893 |
2023-06-02 | 876 | 886 | 867 | 886 | 4,064,400 | 886 |
2023-06-01 | 856 | 911 | 855 | 877 | 7,014,800 | 877 |
2023-05-31 | 855 | 867 | 842 | 856 | 4,560,900 | 856 |
2023-05-30 | 826 | 863 | 826 | 861 | 4,818,500 | 861 |
2023-05-29 | 819 | 834 | 817 | 827 | 3,194,300 | 827 |
2023-05-26 | 805 | 817 | 800 | 806 | 1,458,900 | 806 |
2023-05-25 | 790 | 811 | 789 | 803 | 1,508,400 | 803 |
2023-05-24 | 801 | 804 | 793 | 796 | 1,441,500 | 796 |
2023-05-23 | 815 | 815 | 801 | 806 | 1,321,500 | 806 |
2023-05-22 | 793 | 812 | 788 | 812 | 2,163,800 | 812 |
2023-05-19 | 818 | 818 | 803 | 806 | 2,258,600 | 806 |
2023-05-18 | 811 | 817 | 804 | 815 | 2,201,400 | 815 |
2023-05-17 | 799 | 806 | 797 | 806 | 2,191,300 | 806 |
2023-05-16 | 797 | 813 | 790 | 806 | 3,177,900 | 806 |
2023-05-15 | 800 | 817 | 780 | 797 | 5,155,800 | 797 |
2023-05-12 | 773 | 774 | 756 | 770 | 3,241,400 | 770 |
2023-05-11 | 762 | 775 | 761 | 775 | 2,453,000 | 775 |
2023-05-10 | 776 | 780 | 765 | 767 | 2,969,900 | 767 |
2023-05-09 | 764 | 775 | 760 | 775 | 4,261,700 | 775 |
2023-05-08 | 757 | 766 | 755 | 757 | 3,039,400 | 757 |
2023-05-02 | 754 | 756 | 747 | 756 | 1,795,200 | 756 |
2023-05-01 | 755 | 757 | 746 | 749 | 1,872,900 | 749 |
2023-04-28 | 750 | 755 | 743 | 749 | 1,836,800 | 749 |
2023-04-27 | 737 | 745 | 735 | 745 | 1,412,600 | 745 |
2023-04-26 | 741 | 744 | 733 | 739 | 2,108,200 | 739 |
2023-04-25 | 750 | 756 | 741 | 743 | 1,922,800 | 743 |
2023-04-24 | 752 | 753 | 742 | 747 | 1,310,400 | 747 |
2023-04-21 | 745 | 755 | 742 | 751 | 2,676,000 | 751 |
2023-04-20 | 742 | 750 | 739 | 744 | 3,863,100 | 744 |
2023-04-19 | 750 | 751 | 747 | 750 | 2,192,600 | 750 |
2023-04-18 | 752 | 752 | 743 | 748 | 2,182,500 | 748 |
2023-04-17 | 758 | 760 | 744 | 749 | 2,490,600 | 749 |
2023-04-14 | 777 | 779 | 751 | 751 | 3,921,200 | 751 |
2023-04-13 | 777 | 784 | 773 | 782 | 2,943,000 | 782 |
2023-04-12 | 786 | 791 | 775 | 778 | 3,881,100 | 778 |
2023-04-11 | 781 | 791 | 780 | 786 | 4,453,600 | 786 |
2023-04-10 | 784 | 787 | 770 | 773 | 2,044,100 | 773 |
2023-04-07 | 771 | 781 | 770 | 775 | 2,148,100 | 775 |
2023-04-06 | 773 | 780 | 767 | 769 | 2,532,800 | 769 |
2023-04-05 | 782 | 785 | 776 | 779 | 2,826,000 | 779 |
2023-04-04 | 788 | 790 | 782 | 787 | 3,097,500 | 787 |
2023-04-03 | 783 | 789 | 778 | 789 | 2,168,300 | 789 |
2023-03-31 | 773 | 783 | 772 | 778 | 2,087,500 | 778 |
2023-03-30 | 759 | 768 | 755 | 763 | 1,965,900 | 763 |
2023-03-29 | 774 | 780 | 769 | 779 | 1,596,700 | 779 |
2023-03-28 | 782 | 783 | 767 | 770 | 1,905,900 | 770 |
2023-03-27 | 794 | 795 | 772 | 773 | 2,079,600 | 773 |
2023-03-24 | 779 | 786 | 773 | 784 | 2,295,500 | 784 |
2023-03-23 | 773 | 782 | 771 | 782 | 2,709,700 | 782 |
2023-03-22 | 781 | 786 | 778 | 784 | 3,053,900 | 784 |
2023-03-20 | 781 | 785 | 760 | 770 | 5,863,700 | 770 |
2023-03-17 | 793 | 800 | 785 | 789 | 4,248,200 | 789 |
2023-03-16 | 778 | 790 | 773 | 781 | 3,668,400 | 781 |
2023-03-15 | 795 | 803 | 788 | 801 | 4,697,500 | 801 |
2023-03-14 | 805 | 806 | 778 | 783 | 7,738,100 | 783 |
2023-03-13 | 839 | 839 | 815 | 820 | 5,041,400 | 820 |
2023-03-10 | 860 | 872 | 847 | 848 | 5,648,100 | 848 |
2023-03-09 | 851 | 860 | 849 | 856 | 4,257,700 | 856 |
2023-03-08 | 838 | 854 | 836 | 853 | 3,363,200 | 853 |
2023-03-07 | 843 | 848 | 838 | 838 | 2,451,600 | 838 |
2023-03-06 | 835 | 843 | 835 | 841 | 2,731,300 | 841 |
2023-03-03 | 822 | 836 | 822 | 835 | 3,526,200 | 835 |
2023-03-02 | 842 | 852 | 824 | 824 | 6,268,000 | 824 |
2023-03-01 | 832 | 839 | 825 | 839 | 3,375,000 | 839 |
2023-02-28 | 821 | 828 | 818 | 825 | 3,795,600 | 825 |
2023-02-27 | 841 | 848 | 818 | 821 | 7,689,900 | 821 |
2023-02-24 | 838 | 847 | 826 | 836 | 8,126,100 | 836 |
2023-02-22 | 866 | 870 | 839 | 844 | 10,132,400 | 844 |
2023-02-21 | 837 | 880 | 830 | 866 | 10,998,000 | 866 |
2023-02-20 | 808 | 839 | 806 | 835 | 7,149,700 | 835 |
2023-02-17 | 778 | 804 | 777 | 800 | 5,181,900 | 800 |
2023-02-16 | 771 | 788 | 763 | 784 | 7,888,200 | 784 |
2023-02-15 | 772 | 817 | 771 | 784 | 21,272,000 | 784 |
2023-02-14 | 718 | 718 | 718 | 718 | 1,034,200 | 718 |
2023-02-13 | 616 | 620 | 610 | 618 | 2,472,700 | 618 |
2023-02-10 | 607 | 612 | 602 | 608 | 1,715,000 | 608 |
2023-02-09 | 605 | 609 | 604 | 605 | 1,384,300 | 605 |
2023-02-08 | 609 | 610 | 605 | 608 | 1,262,000 | 608 |
2023-02-07 | 609 | 615 | 607 | 608 | 1,517,100 | 608 |
2023-02-06 | 611 | 613 | 604 | 605 | 2,258,700 | 605 |
2023-02-03 | 605 | 607 | 593 | 601 | 3,105,500 | 601 |
2023-02-02 | 620 | 622 | 603 | 603 | 2,313,000 | 603 |
2023-02-01 | 621 | 626 | 619 | 620 | 1,608,900 | 620 |
2023-01-31 | 614 | 617 | 613 | 616 | 962,700 | 616 |
2023-01-30 | 606 | 614 | 605 | 614 | 1,146,700 | 614 |
2023-01-27 | 612 | 614 | 604 | 607 | 1,435,900 | 607 |
2023-01-26 | 600 | 612 | 599 | 611 | 1,981,500 | 611 |
2023-01-25 | 595 | 600 | 595 | 598 | 1,194,000 | 598 |
2023-01-24 | 596 | 599 | 594 | 595 | 957,600 | 595 |
2023-01-23 | 598 | 598 | 590 | 591 | 1,527,200 | 591 |
2023-01-20 | 588 | 592 | 586 | 592 | 780,300 | 592 |
2023-01-19 | 590 | 596 | 584 | 584 | 1,596,300 | 584 |
2023-01-18 | 588 | 598 | 588 | 597 | 1,483,700 | 597 |
2023-01-17 | 580 | 587 | 579 | 586 | 891,700 | 586 |
2023-01-16 | 572 | 577 | 569 | 576 | 1,799,200 | 576 |
2023-01-13 | 574 | 581 | 574 | 577 | 1,400,100 | 577 |
2023-01-12 | 580 | 583 | 578 | 579 | 831,400 | 579 |
2023-01-11 | 582 | 584 | 578 | 580 | 878,500 | 580 |
2023-01-10 | 570 | 578 | 568 | 576 | 1,578,800 | 576 |
2023-01-06 | 565 | 574 | 561 | 571 | 4,075,400 | 571 |
2023-01-05 | 584 | 585 | 579 | 580 | 1,590,500 | 580 |
2023-01-04 | 592 | 592 | 584 | 587 | 1,357,300 | 587 |
分割・併合履歴 : [1988-03-28]1株→1.06株 [1984-03-28]1株→1.1株