[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 
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
2016-04-19665.00672.00661.00672.0023098001544238700
2016-04-18650.00654.00641.00645.0029343001894990600
2016-04-15667.00677.00659.00668.0035271002357314300
2016-04-14647.00669.00645.00669.0032594002156487400
2016-04-13637.00644.00631.00636.0031727002017534200
2016-04-12598.00620.00598.00619.0029652001818521400
2016-04-11594.00600.00580.00597.0031980001886833100
2016-04-08590.00612.00583.00604.0046242002766273500
2016-04-07580.00598.00577.00590.0047903002831349000
2016-04-06580.00588.00577.00581.0027631001607522000
2016-04-05585.00588.00576.00582.0039366002289802800
2016-04-04596.00604.00583.00586.0030142001775501000
2016-04-01635.00637.00592.00594.0047375002861727300
2016-03-31653.00656.00638.00638.0021621001395457600
2016-03-30661.00668.00639.00641.0022320001442629500
2016-03-29653.00663.00648.00661.0023822001566316800
2016-03-28659.00664.00656.00660.0022760001499940100
2016-03-25647.00656.00643.00654.0020532001337228000
2016-03-24639.00645.00636.00637.0027102001732405400
2016-03-23640.00651.00634.00634.0023586001508655100
2016-03-22648.00656.00637.00644.0019019001229132200
2016-03-18640.00644.00626.00631.0023258001471806300
2016-03-17648.00657.00633.00641.0028037001806634400
2016-03-16652.00659.00642.00644.0021597001398004400
2016-03-15670.00674.00651.00658.0027806001832514400
2016-03-14660.00672.00659.00669.0019213001283759900
2016-03-11644.00657.00641.00650.0051456003331123000
2016-03-10637.00648.00634.00644.0020755001330432900
2016-03-09627.00634.00615.00630.0032696002041159600
2016-03-08643.00649.00619.00635.0036838002330703900
2016-03-07643.00655.00641.00648.0038724002511995200
2016-03-04629.00642.00629.00639.0034447002194418500
2016-03-03621.00636.00619.00633.0022441001414471200
2016-03-02624.00629.00621.00628.0030672001921340400
2016-03-01620.00626.00592.00607.0041958002538674100
2016-02-29624.00634.00618.00620.0031821001989091300
2016-02-26623.00637.00623.00624.0025459001598355500
2016-02-25616.00620.00610.00615.0035984002212011800
2016-02-24620.00623.00606.00617.0031608001937864300
2016-02-23630.00644.00623.00628.0033028002085125600
2016-02-22619.00627.00612.00626.0031638001968533600
2016-02-19649.00653.00621.00629.0030708001937134900
2016-02-18653.00664.00647.00655.0031116002043271600
2016-02-17655.00664.00628.00636.0044898002895290300
2016-02-16635.00670.00634.00655.0043034002836567800
2016-02-15635.00657.00600.00649.0048803003132450700
2016-02-12655.00663.00623.00626.0042748002735772100
2016-02-10671.00690.00656.00665.0042319002826507200
2016-02-09684.00685.00673.00675.0037632002552757000
2016-02-08692.00716.00688.00709.0030846002173055400
2016-02-05688.00698.00684.00694.0029874002066508600
2016-02-04698.00706.00687.00698.0033224002317471000
2016-02-03724.00726.00703.00713.0030310002156610400
2016-02-02741.00748.00732.00737.0023626001746089400
2016-02-01742.00748.00738.00742.0029101002164067800
2016-01-29724.00730.00696.00727.0050619003625727500
2016-01-28728.00732.00720.00722.0026631001927814900
2016-01-27740.00743.00715.00727.0050123003642325000
2016-01-26741.00747.00733.00743.0020679001533310100
2016-01-25765.00766.00748.00753.0019910001501643700
2016-01-22747.00760.00734.00757.0032774002449260900
2016-01-21751.00766.00731.00731.0024258001817719600
2016-01-20784.00789.00750.00752.0029930002273160100
2016-01-19777.00793.00777.00786.0018282001436462900
2016-01-18777.00787.00769.00781.0015589001214463800
2016-01-15821.00827.00791.00796.0017666001415672200
2016-01-14794.00815.00784.00806.0026432002101866100
2016-01-13806.00830.00803.00823.0022262001831525000
2016-01-12811.00817.00797.00800.0024051001935041200
2016-01-08824.00836.00816.00821.0038926003208437300
2016-01-07851.00859.00836.00837.0021322001798034200
2016-01-06875.00878.00851.00857.0022482001938625300
2016-01-05856.00868.00854.00861.0016426001415590900
2016-01-04867.00876.00851.00855.0017150001473120900
2015-12-30876.00892.00869.00874.0024132002119524100
2015-12-29863.00871.00853.00869.0017183001483690100
2015-12-28859.00871.00859.00861.0012273001059915300
2015-12-25861.00862.00847.00855.00773300661036000
2015-12-24865.00880.00861.00863.001081000939062400
2015-12-22858.00864.00856.00858.00900600774310900
2015-12-21861.00865.00849.00862.0014947001279483600
2015-12-18875.00907.00868.00868.0032761002881562800
2015-12-17883.00885.00874.00874.0018916001661446500
2015-12-16855.00867.00854.00864.0018793001619614800
2015-12-15852.00855.00836.00840.0022044001861771600
2015-12-14864.00864.00846.00861.0020095001718805100
2015-12-11872.00885.00867.00882.0030005002630227000
2015-12-10861.00874.00859.00871.0016307001415673300
2015-12-09889.00891.00875.00877.0013307001171003100
2015-12-08898.00902.00886.00891.0011588001032358300
2015-12-07900.00908.00892.00895.0014837001333497100
2015-12-04896.00899.00886.00890.0021175001884587700
2015-12-03917.00918.00904.00911.0019292001757501600

   ※ 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