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
2023-12-298448498378411,224,600841
2023-12-28845847842845520,600845
2023-12-278458518438441,263,600844
2023-12-26843844838843708,500843
2023-12-25845845835836766,200836
2023-12-228328368278341,338,500834
2023-12-218308328218261,559,900826
2023-12-208298468288411,479,100841
2023-12-198148258098221,123,500822
2023-12-188038147988112,532,100811
2023-12-158058198048142,381,700814
2023-12-148108208078132,455,800813
2023-12-138368428328361,535,600836
2023-12-128448448288301,312,300830
2023-12-118358378288341,438,200834
2023-12-088338428188212,961,500821
2023-12-078598618428453,093,500845
2023-12-068578688568681,171,200868
2023-12-058588618548541,024,900854
2023-12-048618638518591,337,800859
2023-12-01870870863865909,500865
2023-11-308618728598671,730,400867
2023-11-298608628538531,382,300853
2023-11-288628658598601,183,600860
2023-11-278738758618611,062,700861
2023-11-24880881869871966,600871
2023-11-228608768598721,443,300872
2023-11-218648688538602,235,100860
2023-11-208858888628641,933,100864
2023-11-178748828718821,381,500882
2023-11-168958968698742,869,300874
2023-11-159009128939062,278,100906
2023-11-149159278768923,331,900892
2023-11-138999048848941,557,200894
2023-11-108918948788901,149,300890
2023-11-098748998718931,343,500893
2023-11-088948968728791,786,800879
2023-11-078889018878951,347,400895
2023-11-068888948808911,391,300891
2023-11-028888918728771,028,100877
2023-11-018848908768821,332,100882
2023-10-318768788628731,274,200873
2023-10-308748748638711,643,300871
2023-10-278728998728981,289,800898
2023-10-268718828698711,057,300871
2023-10-258758888698711,635,300871
2023-10-248708808558751,630,700875
2023-10-23881883872873807,100873
2023-10-208698858698811,179,900881
2023-10-198788848738781,178,900878
2023-10-188989048848931,238,600893
2023-10-17898903886894870,900894
2023-10-168968978798861,399,300886
2023-10-139009088979041,420,500904
2023-10-129199219109151,113,500915
2023-10-119359359149141,085,600914
2023-10-109299409269351,585,700935
2023-10-068889008858941,216,200894
2023-10-058648868648861,536,700886
2023-10-048768808578591,841,100859
2023-10-039209208918951,815,600895
2023-10-029279449259261,469,500926
2023-09-299309399129201,913,800920
2023-09-289349499299361,391,500936
2023-09-279609649449642,006,600964
2023-09-269619709599671,857,500967
2023-09-259609639559571,024,100957
2023-09-229549639459571,424,100957
2023-09-219569639499611,519,300961
2023-09-209539569449541,800,000954
2023-09-199379569379531,701,600953
2023-09-159319459309362,371,700936
2023-09-149269299229281,215,600928
2023-09-13922927919921980,300921
2023-09-129239279159231,030,100923
2023-09-11920921914915954,600915
2023-09-089139169059141,472,500914
2023-09-079199269159161,358,200916
2023-09-069189229139191,329,700919
2023-09-059319349169191,340,400919
2023-09-049259349189321,988,400932
2023-09-018929158919152,489,900915
2023-08-318818938808932,461,800893
2023-08-308778848758811,525,400881
2023-08-298708788678741,681,300874
2023-08-288518698518691,277,800869
2023-08-258528548468461,876,000846
2023-08-248558608538581,140,200858
2023-08-238558588548551,482,500855
2023-08-228548638528611,146,900861
2023-08-218548618498501,913,400850
2023-08-18840853840853580,800853
2023-08-178528578418552,799,200855
2023-08-168738738538584,470,000858
2023-08-158889038758809,859,000880
2023-08-149609779609632,608,100963
2023-08-109369549369521,835,600952
2023-08-09930935925934981,000934
2023-08-089299309199251,213,100925
2023-08-079179309159271,479,200927
2023-08-049119179069161,252,400916
2023-08-039219269099121,213,700912
2023-08-029289459279291,711,200929
2023-08-019269349209321,177,100932
2023-07-319209359189282,170,600928
2023-07-289069098899035,553,500903
2023-07-279109209059152,109,000915
2023-07-269019138979101,655,100910
2023-07-259009068909041,438,200904
2023-07-248919048878991,390,800899
2023-07-218798858718831,170,200883
2023-07-208818898728821,321,800882
2023-07-198788838738831,041,000883
2023-07-188658738578711,320,200871
2023-07-148608748608631,577,500863
2023-07-138708718528651,593,100865
2023-07-128828848688741,281,200874
2023-07-118858918768761,196,500876
2023-07-108878888748791,766,600879
2023-07-078788878688801,736,400880
2023-07-068958968838851,367,900885
2023-07-059029078909021,241,300902
2023-07-048859218819113,006,300911
2023-07-038728848718831,713,900883
2023-06-308728728648661,395,400866
2023-06-298758798688701,920,400870
2023-06-288718808698761,660,900876
2023-06-278738748518671,903,800867
2023-06-268798828728761,033,700876
2023-06-238818918718742,390,700874
2023-06-228768898758812,017,100881
2023-06-218618718598691,426,400869
2023-06-208628718588691,621,000869
2023-06-198598658498592,107,900859
2023-06-168618658478613,133,300861
2023-06-158508698488612,523,000861
2023-06-148478578468541,889,100854
2023-06-138448488398421,992,200842
2023-06-128528538408431,498,800843
2023-06-098338478328473,492,000847
2023-06-088818838238256,361,600825
2023-06-078909048878902,257,000890
2023-06-068928958778892,952,400889
2023-06-058888958808932,811,000893
2023-06-028768868678864,064,400886
2023-06-018569118558777,014,800877
2023-05-318558678428564,560,900856
2023-05-308268638268614,818,500861
2023-05-298198348178273,194,300827
2023-05-268058178008061,458,900806
2023-05-257908117898031,508,400803
2023-05-248018047937961,441,500796
2023-05-238158158018061,321,500806
2023-05-227938127888122,163,800812
2023-05-198188188038062,258,600806
2023-05-188118178048152,201,400815
2023-05-177998067978062,191,300806
2023-05-167978137908063,177,900806
2023-05-158008177807975,155,800797
2023-05-127737747567703,241,400770
2023-05-117627757617752,453,000775
2023-05-107767807657672,969,900767
2023-05-097647757607754,261,700775
2023-05-087577667557573,039,400757
2023-05-027547567477561,795,200756
2023-05-017557577467491,872,900749
2023-04-287507557437491,836,800749
2023-04-277377457357451,412,600745
2023-04-267417447337392,108,200739
2023-04-257507567417431,922,800743
2023-04-247527537427471,310,400747
2023-04-217457557427512,676,000751
2023-04-207427507397443,863,100744
2023-04-197507517477502,192,600750
2023-04-187527527437482,182,500748
2023-04-177587607447492,490,600749
2023-04-147777797517513,921,200751
2023-04-137777847737822,943,000782
2023-04-127867917757783,881,100778
2023-04-117817917807864,453,600786
2023-04-107847877707732,044,100773
2023-04-077717817707752,148,100775
2023-04-067737807677692,532,800769
2023-04-057827857767792,826,000779
2023-04-047887907827873,097,500787
2023-04-037837897787892,168,300789
2023-03-317737837727782,087,500778
2023-03-307597687557631,965,900763
2023-03-297747807697791,596,700779
2023-03-287827837677701,905,900770
2023-03-277947957727732,079,600773
2023-03-247797867737842,295,500784
2023-03-237737827717822,709,700782
2023-03-227817867787843,053,900784
2023-03-207817857607705,863,700770
2023-03-177938007857894,248,200789
2023-03-167787907737813,668,400781
2023-03-157958037888014,697,500801
2023-03-148058067787837,738,100783
2023-03-138398398158205,041,400820
2023-03-108608728478485,648,100848
2023-03-098518608498564,257,700856
2023-03-088388548368533,363,200853
2023-03-078438488388382,451,600838
2023-03-068358438358412,731,300841
2023-03-038228368228353,526,200835
2023-03-028428528248246,268,000824
2023-03-018328398258393,375,000839
2023-02-288218288188253,795,600825
2023-02-278418488188217,689,900821
2023-02-248388478268368,126,100836
2023-02-2286687083984410,132,400844
2023-02-2183788083086610,998,000866
2023-02-208088398068357,149,700835
2023-02-177788047778005,181,900800
2023-02-167717887637847,888,200784
2023-02-1577281777178421,272,000784
2023-02-147187187187181,034,200718
2023-02-136166206106182,472,700618
2023-02-106076126026081,715,000608
2023-02-096056096046051,384,300605
2023-02-086096106056081,262,000608
2023-02-076096156076081,517,100608
2023-02-066116136046052,258,700605
2023-02-036056075936013,105,500601
2023-02-026206226036032,313,000603
2023-02-016216266196201,608,900620
2023-01-31614617613616962,700616
2023-01-306066146056141,146,700614
2023-01-276126146046071,435,900607
2023-01-266006125996111,981,500611
2023-01-255956005955981,194,000598
2023-01-24596599594595957,600595
2023-01-235985985905911,527,200591
2023-01-20588592586592780,300592
2023-01-195905965845841,596,300584
2023-01-185885985885971,483,700597
2023-01-17580587579586891,700586
2023-01-165725775695761,799,200576
2023-01-135745815745771,400,100577
2023-01-12580583578579831,400579
2023-01-11582584578580878,500580
2023-01-105705785685761,578,800576
2023-01-065655745615714,075,400571
2023-01-055845855795801,590,500580
2023-01-045925925845871,357,300587

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