[7762 東証1部] シチズン時計 日足 時系列データ

[7762 東証1部] シチズン時計 (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-22792.00792.00778.00785.0013222001038222500
2017-09-21789.00795.00776.00782.0017372001358552700
2017-09-20780.00791.00777.00780.0018878001476543600
2017-09-19778.00783.00775.00779.0015460001205487200
2017-09-15774.00778.00769.00773.0017521001355468800
2017-09-14789.00794.00773.00779.0013615001065042800
2017-09-13787.00799.00785.00791.001167700925503500
2017-09-12771.00783.00771.00780.001183400921749300
2017-09-11760.00767.00758.00760.00749700571071700
2017-09-08753.00762.00747.00751.0017762001338174300
2017-09-07760.00768.00757.00759.001197600910693400
2017-09-06755.00759.00748.00759.0014462001089379000
2017-09-05770.00773.00755.00760.00921700703528100
2017-09-04777.00779.00765.00768.001200100922284300
2017-09-01782.00784.00775.00780.001056200823046200
2017-08-31767.00782.00765.00779.0017999001395534300
2017-08-30759.00764.00755.00762.00783300595807500
2017-08-29754.00758.00751.00755.001049200792670100
2017-08-28768.00769.00754.00758.001099100834045400
2017-08-25750.00758.00746.00753.00680000512245700
2017-08-24751.00756.00748.00752.00834100627595600
2017-08-23763.00765.00753.00758.001041300789823500
2017-08-22745.00759.00742.00756.001251700943251000
2017-08-21755.00755.00745.00750.00974800730005800
2017-08-18751.00756.00748.00752.001268200953450200
2017-08-17765.00769.00758.00763.0015903001210930700
2017-08-16767.00772.00761.00765.001200300920311300
2017-08-15759.00762.00751.00760.0021395001620062700
2017-08-14760.00765.00746.00753.0038226002883975300
2017-08-10833.00844.00825.00829.0020794001732479600
2017-08-09826.00829.00807.00824.0016037001312922000
2017-08-08816.00830.00816.00827.00958000791444500
2017-08-07824.00827.00815.00817.0013313001090450600
2017-08-04839.00839.00823.00825.0016884001396992900
2017-08-03833.00849.00833.00843.0019440001638902700
2017-08-02822.00834.00820.00830.001162000963100900
2017-08-01821.00829.00813.00821.001133600928918900
2017-07-31812.00828.00811.00821.0017458001433704000
2017-07-28815.00821.00809.00812.00894800726906900
2017-07-27814.00823.00806.00815.001008400823237800
2017-07-26809.00816.00805.00814.00948800770246400
2017-07-25812.00812.00802.00805.001084900874220500
2017-07-24813.00813.00804.00809.00959600774473000
2017-07-21812.00824.00812.00820.00767800629442700
2017-07-20806.00820.00805.00818.00823300670938700
2017-07-19815.00815.00804.00810.00983200795267400
2017-07-18816.00820.00812.00815.001107300903637400
2017-07-14820.00828.00818.00823.001060300872072000
2017-07-13817.00818.00808.00813.00931100755845000
2017-07-12819.00822.00811.00814.001113000906808000
2017-07-11822.00832.00822.00826.0013632001127113600
2017-07-10816.00827.00813.00826.0018280001504965900
2017-07-07795.00804.00795.00804.001103200884195800
2017-07-06807.00811.00800.00806.0014088001133760400
2017-07-05807.00811.00798.00810.001138000916677300
2017-07-04820.00820.00804.00808.0016850001367010300
2017-07-03793.00818.00791.00816.0028610002313570800
2017-06-30790.00798.00785.00788.0014685001157134200
2017-06-29786.00803.00786.00797.0024052001918711500
2017-06-28778.00784.00775.00777.001187600925642700
2017-06-27774.00791.00771.00782.0017096001340029900
2017-06-26773.00778.00768.00772.001079200833784400
2017-06-23761.00777.00760.00775.0019121001475775300
2017-06-22758.00763.00753.00755.0018399001392106500
2017-06-21760.00765.00759.00762.001157400882497100
2017-06-20758.00771.00757.00765.001247800955480200
2017-06-19749.00756.00741.00753.0013788001036112600
2017-06-16762.00769.00753.00757.0020717001571657000
2017-06-15744.00755.00743.00751.001107800831440500
2017-06-14761.00764.00750.00752.0013724001037249500
2017-06-13760.00764.00753.00755.0013422001016214800
2017-06-12763.00766.00757.00761.001100900838720900
2017-06-09770.00770.00760.00766.0018526001420743200
2017-06-08755.00766.00755.00764.001286600980402200
2017-06-07747.00759.00742.00757.001203700907374700
2017-06-06758.00759.00749.00749.001214000913946800
2017-06-05756.00760.00747.00755.0013689001033665500
2017-06-02742.00768.00740.00760.0027028002050645700
2017-06-01720.00734.00718.00734.0015115001104569900
2017-05-31729.00729.00719.00723.0020264001464072900
2017-05-30738.00739.00724.00725.0014776001076268300
2017-05-29740.00744.00734.00741.00876200648801300
2017-05-26742.00742.00734.00739.001339800988709600
2017-05-25734.00742.00731.00739.0016041001184086300
2017-05-24736.00737.00729.00736.001077400790708800
2017-05-23736.00738.00725.00726.001050600766094500
2017-05-22727.00734.00726.00732.001230600899565100
2017-05-19724.00727.00717.00725.0013961001009217800
2017-05-18725.00729.00720.00728.0017156001245775900
2017-05-17737.00741.00729.00736.0015655001152807800
2017-05-16753.00755.00737.00742.0019037001413330100
2017-05-15734.00752.00734.00748.0022659001688214800
2017-05-12779.00785.00758.00764.0034625002661178900
2017-05-11774.00783.00771.00779.0016744001304223400
2017-05-10772.00778.00770.00777.0015543001204606700
2017-05-09770.00772.00763.00769.0018258001402867600
2017-05-08758.00770.00757.00766.0018942001449250000
2017-05-02740.00748.00740.00745.001309500975785900
2017-05-01732.00741.00731.00741.00975200719688100
2017-04-28737.00744.00734.00739.0015678001157490500
2017-04-27729.00742.00728.00736.001329000977822400
2017-04-26721.00738.00721.00738.0022907001679703600
2017-04-25711.00720.00708.00715.0018465001320713800
2017-04-24720.00723.00709.00712.0020378001454804000
2017-04-21707.00709.00699.00706.0017146001209303100
2017-04-20688.00704.00686.00696.0016491001149339700
2017-04-19684.00693.00684.00688.0015904001095747100
2017-04-18687.00696.00685.00690.0023101001596396000
2017-04-17672.00683.00667.00677.0017519001185494500
2017-04-14696.00696.00679.00682.0016486001132393300
2017-04-13683.00688.00672.00687.0016250001111501300
2017-04-12696.00697.00687.00690.0018578001282446400
2017-04-11698.00709.00696.00703.0018056001267790100
2017-04-10699.00711.00695.00706.0020474001445342400
2017-04-07692.00701.00687.00691.0023708001641833000
2017-04-06694.00696.00686.00687.0023632001629638000
2017-04-05686.00699.00682.00698.0031705002196293700
2017-04-04698.00698.00680.00683.0031364002154408600
2017-04-03710.00715.00698.00701.0027848001962992700
2017-03-31732.00737.00714.00714.0023576001700549100
2017-03-30715.00750.00714.00730.0038464002795382100
2017-03-29732.00741.00714.00719.0021454001550271900
2017-03-28733.00745.00732.00737.0020726001526849500
2017-03-27740.00742.00727.00729.0016302001192450200
2017-03-24740.00751.00737.00744.0013882001032517600
2017-03-23747.00751.00743.00747.0014333001069949200
2017-03-22759.00761.00743.00744.0021230001591578100
2017-03-21771.00781.00764.00778.0022516001745627400
2017-03-17763.00768.00753.00764.0023155001766121700
2017-03-16754.00770.00751.00769.001139200872161000
2017-03-15761.00768.00752.00764.00970700740237400
2017-03-14768.00775.00766.00769.001124700865559600
2017-03-13762.00767.00760.00764.0015384001174733900
2017-03-10751.00763.00747.00761.0032657002465462900
2017-03-09744.00751.00739.00750.0014182001058288000
2017-03-08739.00741.00733.00736.0014932001099133400
2017-03-07745.00749.00738.00740.001179600875494600
2017-03-06746.00746.00738.00743.001146000849701000
2017-03-03754.00754.00741.00746.0015418001149924000
2017-03-02750.00759.00747.00752.0019676001479805900
2017-03-01733.00741.00727.00737.0023690001741631600
2017-02-28718.00738.00718.00731.0027414002006174500
2017-02-27729.00730.00716.00720.0026545001915302700
2017-02-24736.00743.00728.00738.0021170001558707100
2017-02-23750.00753.00739.00746.001225400914011200
2017-02-22745.00748.00739.00745.0017011001266260400
2017-02-21736.00748.00732.00745.001247100926023900
2017-02-20739.00746.00731.00738.0017295001279494100
2017-02-17725.00742.00719.00738.0025635001880578500
2017-02-16721.00730.00718.00725.0018765001358242200
2017-02-15704.00733.00704.00724.0029722002153488900
2017-02-14692.00709.00692.00700.0030211002120991300
2017-02-13681.00696.00671.00692.0059319004056883600
2017-02-10700.00728.00695.00720.0034768002494897700
2017-02-09693.00695.00666.00680.0040475002737969100
2017-02-08701.00703.00691.00701.0025133001752693500
2017-02-07711.00719.00701.00703.001290600912261900
2017-02-06722.00723.00712.00715.001318000942937100
2017-02-03725.00733.00715.00717.0017016001227220500
2017-02-02719.00734.00716.00719.0039546002863293300
2017-02-01695.00710.00688.00708.0018083001270030600
2017-01-31718.00718.00703.00704.0020453001449619700
2017-01-30717.00730.00717.00725.0022797001652713400
2017-01-27713.00737.00708.00729.0037020002690890100
2017-01-26699.00705.00697.00703.0017659001240373700
2017-01-25701.00709.00687.00689.0026135001816725600
2017-01-24685.00692.00683.00686.001267900871420500
2017-01-23687.00699.00684.00692.0015515001074630300
2017-01-20696.00702.00692.00700.001124300784462300
2017-01-19697.00702.00692.00701.001283600896134800
2017-01-18677.00690.00673.00688.0020618001407215200
2017-01-17694.00694.00680.00682.001459100998696500
2017-01-16694.00699.00689.00693.001107900767330700
2017-01-13691.00705.00691.00698.0017383001209541600
2017-01-12696.00700.00686.00693.0021242001471133900
2017-01-11704.00712.00702.00708.0017995001272867700
2017-01-10705.00712.00700.00706.0023257001639919100
2017-01-06710.00711.00699.00706.0016950001195955000
2017-01-05725.00726.00711.00716.0015091001081721800
2017-01-04708.00723.00708.00723.0018853001352705900
2016-12-30688.00701.00685.00699.0017640001227469800
2016-12-29720.00725.00695.00701.0024852001747344200
2016-12-28716.00729.00709.00727.0017900001291746500
2016-12-27710.00716.00707.00712.001321400939979900
2016-12-26724.00727.00708.00710.0014112001007495100
2016-12-22725.00728.00713.00724.0015256001098854300
2016-12-21736.00739.00721.00726.0020521001495233600
2016-12-20742.00744.00719.00731.0023056001679505100
2016-12-19755.00755.00739.00743.0017853001326728600
2016-12-16753.00760.00751.00758.0016193001225609400
2016-12-15745.00757.00737.00746.0020571001533108400
2016-12-14731.00737.00727.00734.0014277001045160200
2016-12-13731.00736.00719.00732.0025083001824731900
2016-12-12767.00767.00719.00731.0042597003142819700
2016-12-09755.00763.00747.00762.0031354002374804200
2016-12-08740.00751.00739.00745.0022047001640501800
2016-12-07727.00738.00725.00733.0015285001118431400
2016-12-06715.00725.00715.00720.0016810001211586800
2016-12-05709.00712.00700.00707.0016474001161618100
2016-12-02705.00715.00696.00714.0024673001742021600
2016-12-01717.00728.00708.00712.0029149002083426600
2016-11-30708.00710.00698.00699.0017435001223224100
2016-11-29691.00699.00683.00698.0030008002077815700
2016-11-28715.00717.00691.00702.0028188001978865100
2016-11-25714.00734.00712.00722.0045009003255432300
2016-11-24680.00705.00678.00703.0035359002460968100
2016-11-22676.00677.00669.00675.0016787001130393500
2016-11-21670.00678.00669.00676.0020005001350176200
2016-11-18657.00665.00652.00664.0029435001945842800
2016-11-17646.00659.00644.00654.0023746001546950900
2016-11-16647.00656.00643.00651.0026584001728697600
2016-11-15641.00655.00638.00641.0026750001722827900
2016-11-14602.00657.00602.00649.0066097004224759800
2016-11-11600.00607.00590.00592.0035256002103779300
2016-11-10584.00592.00576.00585.0027735001620546800
2016-11-09590.00597.00544.00545.0043987002470665100
2016-11-08586.00589.00581.00585.001515700885943200
2016-11-07577.00587.00576.00580.0023526001370440100
2016-11-04564.00568.00555.00567.0022432001262638600
2016-11-02585.00585.00575.00576.0018537001073986500
2016-11-01591.00595.00588.00595.0017219001019735600
2016-10-31591.00592.00584.00591.001553600914759800
2016-10-28586.00593.00586.00589.0024656001452897900
2016-10-27588.00588.00578.00582.001219500710421900
2016-10-26588.00589.00582.00585.001369700800617700
2016-10-25584.00598.00584.00591.0018084001067030600
2016-10-24580.00582.00576.00576.001590200918721800
2016-10-21579.00582.00574.00575.0017433001007923800
2016-10-20573.00580.00570.00577.0018967001092418600
2016-10-19571.00575.00568.00569.001052500600680500
2016-10-18563.00570.00557.00570.001406200796342600
2016-10-17565.00573.00562.00567.001529900870278700
2016-10-14551.00564.00551.00562.0022215001238705100
2016-10-13558.00566.00549.00552.001634200906385100
2016-10-12559.00565.00555.00557.0020349001138132700
2016-10-11575.00576.00566.00569.0020839001189269500
2016-10-07551.00577.00551.00573.0045398002585618400
2016-10-06554.00557.00546.00548.0018362001013569300
2016-10-05533.00547.00529.00544.0026215001422017200
2016-10-04529.00535.00527.00529.001630100864278500
2016-10-03530.00535.00525.00529.001768000937852300
2016-09-30532.00532.00522.00526.0022526001183280200
2016-09-29530.00543.00530.00540.0025820001391038500
2016-09-28524.00528.00520.00523.0022233001162386100
2016-09-27530.00539.00522.00539.0032483001729195200
2016-09-26543.00544.00531.00531.0023210001243333600
2016-09-23543.00551.00541.00548.0023163001267151600
2016-09-21535.00549.00528.00548.0033883001826428800
2016-09-20525.00539.00524.00536.0035406001886675400
2016-09-16524.00527.00511.00526.0035474001856645300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog