[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 
2017-04-26721.00738.00721.00738.0022907001679703600
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
2016-09-15531.00531.00518.00521.0034701001813854300
2016-09-14535.00537.00519.00531.0044785002371999900
2016-09-13547.00549.00541.00545.001256400685282300
2016-09-12554.00556.00542.00545.001689000922555600
2016-09-09563.00567.00559.00561.0024140001357865500
2016-09-08567.00568.00558.00562.0018221001025456600
2016-09-07565.00565.00553.00564.001616400906894800
2016-09-06570.00573.00564.00567.001562400887255100
2016-09-05571.00575.00565.00567.001502100855547800
2016-09-02560.00569.00556.00568.0020066001132776300
2016-09-01574.00575.00568.00570.001427200814413500
2016-08-31564.00577.00563.00572.001516100866287700
2016-08-30563.00565.00556.00559.001752900981600800
2016-08-29557.00570.00553.00566.0022336001264008400
2016-08-26545.00549.00537.00544.0025868001406963300
2016-08-25551.00553.00545.00549.0021109001157450500
2016-08-24539.00551.00539.00549.0020009001096765800
2016-08-23546.00547.00534.00537.0022453001211389400
2016-08-22551.00559.00550.00556.001631300905606300
2016-08-19533.00551.00531.00550.0025641001400737000
2016-08-18530.00537.00526.00530.0031572001678294200
2016-08-17521.00539.00521.00535.0036117001919244900
2016-08-16511.00532.00511.00521.0057994003035435500
2016-08-15540.00559.00506.00510.0076009003941389900
2016-08-12534.00566.00523.00559.0037892002090730200
2016-08-10540.00547.00537.00542.0027827001510610600
2016-08-09535.00549.00532.00548.0032480001759754000
2016-08-08522.00539.00521.00536.0033339001777350100
2016-08-05505.00522.00502.00516.0042721002187704000
2016-08-04502.00512.00497.00508.0043788002212287900
2016-08-03516.00519.00493.00495.0055226002763841000
2016-08-02535.00541.00526.00527.0032217001714721600
2016-08-01547.00552.00535.00544.0034950001901116300
2016-07-29555.00567.00543.00554.0041835002316983500
2016-07-28566.00569.00560.00565.001620700915250000
2016-07-27552.00571.00549.00568.0026531001498124400
2016-07-26564.00564.00541.00545.0029325001604545100
2016-07-25562.00574.00562.00570.0018979001081901000
2016-07-22566.00569.00559.00560.001715400964343900
2016-07-21568.00573.00563.00569.001621300921395200
2016-07-20568.00568.00553.00558.0021645001209073200
2016-07-19563.00568.00551.00565.0031410001762659000
2016-07-15548.00565.00543.00555.0041010002275660200
2016-07-14541.00546.00535.00542.0021935001186326600
2016-07-13548.00549.00537.00540.0036497001981953400
2016-07-12521.00535.00517.00528.0032589001725545500
2016-07-11494.00514.00493.00511.0024032001215588100
2016-07-08487.00498.00482.00482.0039179001912356600
2016-07-07488.00497.00483.00485.0036875001803479000
2016-07-06496.00500.00485.00488.0034594001690400200
2016-07-05502.00507.00498.00501.001670900839158000
2016-07-04494.00507.00489.00504.0026544001329869700
2016-07-01503.00510.00500.00503.0022847001151489400
2016-06-30501.00509.00496.00496.0026371001319927000
2016-06-29489.00503.00479.00496.0025112001241671500
2016-06-28488.00494.00474.00488.0030550001485342200
2016-06-27495.00500.00484.00492.0023594001155783200
2016-06-24552.00557.00481.00487.0057426002936966600
2016-06-23547.00552.00542.00550.0030963001700555500
2016-06-22557.00558.00550.00551.0020772001149350600
2016-06-21554.00565.00543.00562.0019923001114711700
2016-06-20551.00561.00551.00557.0027256001518885000
2016-06-17541.00550.00541.00545.0042999002342238600
2016-06-16552.00552.00534.00535.0043022002323175600
2016-06-15545.00558.00539.00551.0032141001769938400
2016-06-14547.00549.00537.00544.0040797002214149500
2016-06-13563.00563.00550.00550.0034563001913614500
2016-06-10572.00573.00566.00570.0038163002176103100
2016-06-09582.00582.00565.00569.0041187002349938700
2016-06-08587.00590.00579.00584.0038588002252201000
2016-06-07587.00592.00587.00591.0028514001681717000
2016-06-06587.00593.00582.00592.0032653001923048500
2016-06-03601.00607.00592.00597.0031735001899116600
2016-06-02615.00622.00609.00611.0039639002431345600
2016-06-01610.00634.00603.00622.0058763003664126200
2016-05-31605.00628.00605.00621.002373620014749432900
2016-05-30606.00611.00603.00611.0024683001499494700
2016-05-27596.00604.00589.00601.0036789002208425300
2016-05-26595.00597.00587.00590.0045067002661486900
2016-05-25599.00601.00585.00587.0036629002156494200
2016-05-24605.00605.00588.00589.0041539002463872100
2016-05-23611.00611.00599.00608.0025693001555219300
2016-05-20608.00612.00601.00609.0035008002122317400
2016-05-19630.00633.00610.00616.0042309002616341600
2016-05-18646.00651.00629.00635.0032581002081141400
2016-05-17650.00653.00640.00651.0031774002058691400
2016-05-16606.00651.00606.00640.0040277002567799800
2016-05-13657.00657.00629.00631.0048624003100260300
2016-05-12625.00647.00617.00647.0038209002423150400
2016-05-11636.00645.00632.00633.0027367001743345000
2016-05-10617.00634.00613.00632.0037981002381004200
2016-05-09602.00611.00597.00608.0024714001498816600
2016-05-06609.00610.00596.00599.0030577001835781600
2016-05-02612.00619.00606.00609.0036357002219482100
2016-04-28649.00658.00622.00624.0032838002090364700
2016-04-27666.00671.00647.00650.0024415001594103900
2016-04-26664.00667.00653.00659.0017820001176588200
2016-04-25673.00680.00661.00667.0030089002014265100
2016-04-22667.00672.00660.00670.0038431002561400700
2016-04-21682.00682.00670.00673.0025080001691038400
2016-04-20675.00682.00660.00662.0026103001737094400

   ※ 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