ジャパン・ティッシュエンジニアリング(7774)の株価時系列情報
ジャパン・ティッシュエンジニアリング(7774)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 117,100 | 119,800 | 117,000 | 119,800 | 528 |
| 2008/12/29 | 118,600 | 121,500 | 115,200 | 117,800 | 1,163 |
| 2008/12/26 | 113,600 | 119,700 | 110,200 | 118,600 | 977 |
| 2008/12/25 | 124,600 | 126,900 | 114,300 | 115,600 | 2,265 |
| 2008/12/24 | 112,600 | 128,600 | 112,600 | 120,600 | 5,323 |
| 2008/12/22 | 102,300 | 118,300 | 102,000 | 108,600 | 3,238 |
| 2008/12/19 | 119,500 | 121,900 | 101,000 | 104,300 | 4,624 |
| 2008/12/18 | 134,600 | 140,000 | 115,000 | 120,000 | 8,445 |
| 2008/12/17 | 110,600 | 126,600 | 106,700 | 126,600 | 2,447 |
| 2008/12/16 | 104,000 | 113,000 | 97,900 | 106,600 | 1,868 |
| 2008/12/15 | 109,700 | 112,500 | 102,700 | 104,000 | 2,585 |
| 2008/12/12 | 94,400 | 105,400 | 94,400 | 105,400 | 2,930 |
| 2008/12/11 | 98,000 | 98,000 | 95,200 | 95,400 | 496 |
| 2008/12/10 | 93,000 | 97,800 | 91,500 | 96,200 | 800 |
| 2008/12/09 | 94,800 | 95,200 | 93,200 | 93,300 | 535 |
| 2008/12/08 | 93,000 | 95,100 | 91,200 | 95,100 | 598 |
| 2008/12/05 | 90,600 | 95,500 | 90,000 | 92,000 | 643 |
| 2008/12/04 | 94,000 | 98,900 | 90,100 | 92,600 | 1,924 |
| 2008/12/03 | 91,900 | 92,000 | 91,800 | 92,000 | 863 |
| 2008/12/02 | 77,000 | 82,000 | 75,000 | 82,000 | 329 |
| 2008/12/01 | 79,000 | 81,000 | 77,000 | 78,000 | 363 |
| 2008/11/28 | 81,800 | 82,600 | 77,400 | 79,800 | 593 |
| 2008/11/27 | 83,500 | 84,300 | 80,600 | 82,800 | 334 |
| 2008/11/26 | 84,500 | 85,800 | 80,500 | 81,000 | 536 |
| 2008/11/25 | 96,000 | 98,000 | 85,000 | 86,500 | 1,046 |
| 2008/11/21 | 94,100 | 99,000 | 92,500 | 95,000 | 1,297 |
| 2008/11/20 | 92,500 | 98,800 | 91,100 | 96,800 | 3,555 |
| 2008/11/19 | 90,500 | 93,500 | 90,000 | 93,500 | 2,944 |
| 2008/11/18 | 81,100 | 85,000 | 70,500 | 83,500 | 1,968 |
| 2008/11/17 | 81,000 | 83,000 | 78,200 | 80,500 | 845 |
| 2008/11/14 | 78,100 | 79,000 | 73,600 | 76,000 | 296 |
| 2008/11/13 | 78,500 | 79,300 | 76,100 | 76,100 | 209 |
| 2008/11/12 | 79,900 | 83,300 | 76,500 | 76,500 | 440 |
| 2008/11/11 | 76,400 | 82,500 | 76,400 | 80,900 | 735 |
| 2008/11/10 | 71,400 | 74,400 | 71,000 | 74,400 | 471 |
| 2008/11/07 | 65,000 | 70,000 | 63,700 | 69,400 | 249 |
| 2008/11/06 | 70,000 | 70,000 | 67,100 | 68,000 | 186 |
| 2008/11/05 | 67,100 | 71,800 | 67,100 | 69,600 | 316 |
| 2008/11/04 | 67,600 | 69,000 | 67,500 | 68,000 | 189 |
| 2008/10/31 | 69,900 | 70,300 | 67,100 | 68,100 | 215 |
| 2008/10/30 | 68,500 | 71,000 | 67,000 | 69,900 | 212 |
| 2008/10/29 | 71,500 | 71,500 | 68,500 | 69,000 | 301 |
| 2008/10/28 | 66,100 | 67,000 | 62,600 | 67,000 | 393 |
| 2008/10/27 | 69,500 | 73,500 | 66,500 | 67,100 | 332 |
| 2008/10/24 | 74,900 | 74,900 | 68,800 | 70,000 | 277 |
| 2008/10/23 | 76,000 | 77,000 | 72,000 | 73,900 | 834 |
| 2008/10/22 | 77,000 | 85,000 | 75,000 | 82,000 | 843 |
| 2008/10/21 | 79,600 | 79,600 | 73,700 | 78,000 | 576 |
| 2008/10/20 | 72,000 | 73,600 | 71,900 | 73,600 | 348 |
| 2008/10/17 | 70,200 | 70,900 | 68,000 | 68,600 | 349 |
| 2008/10/16 | 62,300 | 68,300 | 60,000 | 67,200 | 1,014 |
| 2008/10/15 | 63,300 | 63,300 | 63,300 | 63,300 | 23 |
| 2008/10/14 | 58,300 | 58,300 | 58,300 | 58,300 | 73 |
| 2008/10/10 | 53,200 | 54,300 | 53,200 | 53,300 | 569 |
| 2008/10/09 | 58,100 | 62,000 | 58,100 | 58,200 | 899 |
| 2008/10/08 | 63,100 | 63,100 | 63,100 | 63,100 | 245 |
| 2008/10/07 | 66,400 | 71,000 | 66,400 | 67,600 | 417 |
| 2008/10/06 | 77,000 | 77,400 | 68,500 | 71,900 | 771 |
| 2008/10/03 | 75,700 | 78,300 | 72,100 | 76,000 | 485 |
| 2008/10/02 | 78,000 | 85,300 | 75,600 | 76,900 | 1,222 |
| 2008/10/01 | 75,300 | 77,400 | 74,000 | 77,200 | 545 |
| 2008/09/30 | 69,800 | 74,000 | 68,000 | 73,600 | 499 |
| 2008/09/29 | 73,600 | 76,400 | 72,000 | 72,100 | 297 |
| 2008/09/26 | 73,500 | 74,300 | 72,500 | 73,000 | 220 |
| 2008/09/25 | 73,400 | 73,400 | 71,500 | 72,500 | 114 |
| 2008/09/24 | 72,800 | 74,400 | 71,600 | 72,400 | 293 |
| 2008/09/22 | 78,800 | 79,400 | 73,700 | 73,800 | 337 |
| 2008/09/19 | 77,900 | 78,000 | 75,100 | 76,800 | 386 |
| 2008/09/18 | 73,500 | 76,000 | 72,100 | 74,900 | 476 |
| 2008/09/17 | 73,200 | 80,600 | 73,200 | 77,400 | 1,034 |
| 2008/09/16 | 70,100 | 80,000 | 70,100 | 73,100 | 1,716 |
| 2008/09/12 | 80,100 | 82,500 | 77,100 | 80,100 | 1,037 |
| 2008/09/11 | 72,800 | 74,900 | 69,800 | 74,100 | 471 |
| 2008/09/10 | 71,000 | 74,000 | 69,500 | 72,800 | 419 |
| 2008/09/09 | 74,300 | 76,500 | 71,000 | 74,000 | 943 |
| 2008/09/08 | 73,300 | 73,300 | 72,000 | 73,300 | 598 |
| 2008/09/05 | 69,000 | 74,800 | 67,500 | 68,300 | 1,372 |
| 2008/09/04 | 84,500 | 84,500 | 76,500 | 77,000 | 1,585 |
| 2008/09/03 | 89,800 | 94,800 | 81,900 | 86,500 | 3,441 |
| 2008/09/02 | 84,800 | 84,800 | 84,800 | 84,800 | 220 |
| 2008/09/01 | 74,300 | 74,800 | 73,400 | 74,800 | 413 |
| 2008/08/29 | 62,500 | 72,500 | 61,000 | 69,500 | 3,471 |
| 2008/08/28 | 62,500 | 62,500 | 62,500 | 62,500 | 1,858 |
| 2008/08/27 | 52,500 | 52,500 | 52,500 | 52,500 | 41 |
| 2008/08/26 | 48,500 | 48,500 | 48,500 | 48,500 | 24 |
| 2008/08/25 | 44,500 | 44,500 | 44,500 | 44,500 | 78 |
| 2008/08/22 | 40,500 | 40,950 | 39,950 | 40,500 | 353 |
| 2008/08/21 | 42,750 | 44,450 | 41,300 | 42,100 | 382 |
| 2008/08/20 | 41,500 | 43,900 | 41,000 | 42,700 | 442 |
| 2008/08/19 | 46,150 | 46,200 | 44,050 | 44,100 | 424 |
| 2008/08/18 | 48,850 | 48,850 | 47,050 | 47,150 | 198 |
| 2008/08/15 | 48,100 | 49,500 | 47,100 | 48,450 | 248 |
| 2008/08/14 | 51,900 | 51,900 | 49,000 | 50,200 | 419 |
| 2008/08/13 | 52,200 | 53,900 | 51,800 | 53,000 | 311 |
| 2008/08/12 | 51,300 | 52,100 | 51,100 | 52,000 | 391 |
| 2008/08/11 | 54,500 | 55,000 | 52,200 | 53,200 | 253 |
| 2008/08/08 | 56,000 | 56,700 | 53,700 | 54,500 | 299 |
| 2008/08/07 | 58,400 | 59,000 | 56,800 | 57,400 | 142 |
| 2008/08/06 | 60,900 | 60,900 | 58,000 | 59,300 | 217 |
| 2008/08/05 | 61,700 | 61,700 | 58,200 | 59,400 | 249 |
| 2008/08/04 | 63,100 | 63,100 | 59,900 | 61,900 | 139 |
| 2008/08/01 | 67,600 | 67,600 | 63,000 | 63,100 | 191 |
| 2008/07/31 | 66,000 | 67,500 | 65,100 | 67,100 | 229 |
| 2008/07/30 | 65,500 | 66,000 | 63,500 | 65,500 | 215 |
| 2008/07/29 | 63,500 | 64,500 | 62,000 | 63,000 | 263 |
| 2008/07/28 | 66,700 | 72,000 | 65,000 | 65,500 | 413 |
| 2008/07/25 | 62,600 | 68,100 | 59,200 | 67,500 | 1,661 |
| 2008/07/24 | 63,100 | 63,100 | 63,100 | 63,100 | 69 |
| 2008/07/23 | 56,100 | 58,100 | 55,100 | 58,100 | 378 |
| 2008/07/22 | 52,700 | 53,900 | 51,800 | 53,100 | 978 |
| 2008/07/18 | 60,800 | 61,500 | 56,200 | 56,700 | 1,133 |
| 2008/07/17 | 61,000 | 65,000 | 60,200 | 61,000 | 1,676 |
| 2008/07/16 | 68,300 | 69,900 | 60,300 | 60,500 | 1,459 |
| 2008/07/15 | 77,500 | 78,500 | 70,300 | 70,300 | 463 |
| 2008/07/14 | 79,800 | 80,000 | 77,100 | 79,500 | 142 |
| 2008/07/11 | 80,300 | 80,900 | 78,800 | 80,500 | 218 |
| 2008/07/10 | 81,000 | 81,000 | 79,200 | 79,300 | 366 |
| 2008/07/09 | 82,000 | 83,000 | 81,200 | 81,800 | 195 |
| 2008/07/08 | 87,100 | 87,100 | 82,400 | 83,000 | 293 |
| 2008/07/07 | 87,500 | 87,500 | 85,100 | 86,100 | 123 |
| 2008/07/04 | 87,700 | 90,700 | 87,500 | 87,600 | 181 |
| 2008/07/03 | 85,600 | 88,900 | 85,000 | 87,700 | 280 |
| 2008/07/02 | 90,000 | 90,000 | 87,200 | 87,600 | 223 |
| 2008/07/01 | 89,000 | 93,900 | 88,500 | 89,000 | 431 |
| 2008/06/30 | 88,600 | 90,000 | 88,200 | 88,500 | 261 |
| 2008/06/27 | 89,900 | 91,000 | 87,000 | 90,100 | 562 |
| 2008/06/26 | 92,500 | 92,900 | 89,800 | 90,200 | 584 |
| 2008/06/25 | 93,000 | 93,000 | 89,500 | 92,500 | 904 |
| 2008/06/24 | 98,900 | 99,200 | 93,600 | 93,600 | 974 |
| 2008/06/23 | 95,000 | 103,000 | 95,000 | 99,900 | 3,503 |
| 2008/06/20 | 94,100 | 94,600 | 93,100 | 94,600 | 216 |
| 2008/06/19 | 94,200 | 94,200 | 93,000 | 93,100 | 215 |
| 2008/06/18 | 93,000 | 94,200 | 92,900 | 93,100 | 278 |
| 2008/06/17 | 93,000 | 94,700 | 92,600 | 93,000 | 272 |
| 2008/06/16 | 93,000 | 94,000 | 92,400 | 92,900 | 165 |
| 2008/06/13 | 93,000 | 93,200 | 91,600 | 91,600 | 218 |
| 2008/06/12 | 94,500 | 94,500 | 92,500 | 93,900 | 259 |
| 2008/06/11 | 93,500 | 95,000 | 92,800 | 94,500 | 188 |
| 2008/06/10 | 96,900 | 99,000 | 92,200 | 93,500 | 645 |
| 2008/06/09 | 95,000 | 99,800 | 94,000 | 97,800 | 647 |
| 2008/06/06 | 96,500 | 96,800 | 93,800 | 95,500 | 469 |
| 2008/06/05 | 98,400 | 98,600 | 95,600 | 97,000 | 382 |
| 2008/06/04 | 99,800 | 101,000 | 96,500 | 98,300 | 563 |
| 2008/06/03 | 97,700 | 103,000 | 97,500 | 99,500 | 895 |
| 2008/06/02 | 99,000 | 99,000 | 96,500 | 98,200 | 603 |
| 2008/05/30 | 102,000 | 102,000 | 98,500 | 99,900 | 1,761 |
| 2008/05/29 | 109,000 | 110,000 | 103,000 | 104,000 | 1,721 |
| 2008/05/28 | 111,000 | 111,000 | 102,000 | 102,000 | 989 |
| 2008/05/27 | 109,000 | 111,000 | 104,000 | 109,000 | 1,434 |
| 2008/05/26 | 117,000 | 120,000 | 108,000 | 110,000 | 5,803 |
| 2008/05/23 | 103,000 | 103,000 | 103,000 | 103,000 | 445 |
| 2008/05/22 | 90,700 | 96,000 | 89,200 | 92,500 | 852 |
| 2008/05/21 | 94,000 | 94,000 | 90,200 | 91,900 | 717 |
| 2008/05/20 | 95,000 | 95,000 | 94,000 | 94,500 | 556 |
| 2008/05/19 | 98,800 | 99,000 | 96,500 | 97,000 | 425 |
| 2008/05/16 | 101,000 | 103,000 | 98,800 | 98,800 | 565 |
| 2008/05/15 | 101,000 | 102,000 | 93,000 | 100,000 | 2,119 |
| 2008/05/14 | 108,000 | 108,000 | 105,000 | 107,000 | 828 |
| 2008/05/13 | 109,000 | 110,000 | 108,000 | 109,000 | 279 |
| 2008/05/12 | 112,000 | 112,000 | 109,000 | 110,000 | 334 |
| 2008/05/09 | 116,000 | 116,000 | 111,000 | 112,000 | 386 |
| 2008/05/08 | 110,000 | 116,000 | 109,000 | 114,000 | 1,060 |
| 2008/05/07 | 108,000 | 113,000 | 108,000 | 110,000 | 583 |
| 2008/05/02 | 111,000 | 111,000 | 109,000 | 110,000 | 359 |
| 2008/05/01 | 110,000 | 112,000 | 108,000 | 110,000 | 622 |
| 2008/04/30 | 111,000 | 113,000 | 109,000 | 111,000 | 717 |
| 2008/04/28 | 113,000 | 114,000 | 111,000 | 112,000 | 764 |
| 2008/04/25 | 118,000 | 118,000 | 112,000 | 114,000 | 1,402 |
| 2008/04/24 | 117,000 | 121,000 | 116,000 | 117,000 | 2,279 |
| 2008/04/23 | 113,000 | 116,000 | 113,000 | 116,000 | 558 |
| 2008/04/22 | 115,000 | 115,000 | 113,000 | 114,000 | 606 |
| 2008/04/21 | 116,000 | 117,000 | 113,000 | 114,000 | 531 |
| 2008/04/18 | 115,000 | 116,000 | 113,000 | 114,000 | 760 |
| 2008/04/17 | 114,000 | 117,000 | 113,000 | 114,000 | 1,065 |
| 2008/04/16 | 115,000 | 117,000 | 111,000 | 113,000 | 1,324 |
| 2008/04/15 | 121,000 | 121,000 | 115,000 | 116,000 | 1,988 |
| 2008/04/14 | 123,000 | 125,000 | 119,000 | 121,000 | 875 |
| 2008/04/11 | 123,000 | 125,000 | 121,000 | 124,000 | 1,730 |
| 2008/04/10 | 131,000 | 132,000 | 126,000 | 127,000 | 986 |
| 2008/04/09 | 124,000 | 135,000 | 120,000 | 131,000 | 2,112 |
| 2008/04/08 | 129,000 | 129,000 | 123,000 | 124,000 | 919 |
| 2008/04/07 | 130,000 | 132,000 | 126,000 | 128,000 | 1,018 |
| 2008/04/04 | 133,000 | 138,000 | 128,000 | 131,000 | 3,136 |
| 2008/04/03 | 124,000 | 136,000 | 124,000 | 134,000 | 4,653 |
| 2008/04/02 | 125,000 | 132,000 | 124,000 | 124,000 | 2,127 |
| 2008/04/01 | 127,000 | 128,000 | 120,000 | 121,000 | 1,508 |
| 2008/03/31 | 122,000 | 133,000 | 122,000 | 127,000 | 3,747 |
| 2008/03/28 | 115,000 | 125,000 | 113,000 | 120,000 | 2,760 |
| 2008/03/27 | 111,000 | 118,000 | 111,000 | 117,000 | 1,682 |
| 2008/03/26 | 114,000 | 114,000 | 112,000 | 113,000 | 675 |
| 2008/03/25 | 115,000 | 117,000 | 110,000 | 112,000 | 1,037 |
| 2008/03/24 | 113,000 | 117,000 | 110,000 | 115,000 | 1,232 |
| 2008/03/21 | 114,000 | 115,000 | 112,000 | 112,000 | 1,104 |
| 2008/03/19 | 120,000 | 124,000 | 113,000 | 116,000 | 1,563 |
| 2008/03/18 | 115,000 | 121,000 | 114,000 | 116,000 | 1,191 |
| 2008/03/17 | 115,000 | 116,000 | 111,000 | 114,000 | 1,201 |
| 2008/03/14 | 113,000 | 120,000 | 110,000 | 117,000 | 1,832 |
| 2008/03/13 | 116,000 | 123,000 | 110,000 | 113,000 | 1,367 |
| 2008/03/12 | 126,000 | 129,000 | 115,000 | 120,000 | 1,925 |
| 2008/03/11 | 108,000 | 123,000 | 107,000 | 120,000 | 3,148 |
| 2008/03/10 | 123,000 | 124,000 | 104,000 | 106,000 | 3,411 |
| 2008/03/07 | 118,000 | 129,000 | 117,000 | 124,000 | 2,477 |
| 2008/03/06 | 135,000 | 136,000 | 118,000 | 124,000 | 4,336 |
| 2008/03/05 | 147,000 | 148,000 | 131,000 | 134,000 | 9,055 |
| 2008/03/04 | 131,000 | 147,000 | 128,000 | 147,000 | 13,960 |
| 2008/03/03 | 125,000 | 135,000 | 123,000 | 127,000 | 10,239 |
| 2008/02/29 | 115,000 | 132,000 | 113,000 | 129,000 | 7,835 |
| 2008/02/28 | 116,000 | 122,000 | 109,000 | 117,000 | 3,292 |
| 2008/02/27 | 119,000 | 124,000 | 113,000 | 114,000 | 6,646 |
| 2008/02/26 | 104,000 | 123,000 | 103,000 | 115,000 | 6,286 |
| 2008/02/25 | 104,000 | 106,000 | 103,000 | 103,000 | 640 |
| 2008/02/22 | 102,000 | 105,000 | 101,000 | 104,000 | 1,109 |
| 2008/02/21 | 102,000 | 106,000 | 100,000 | 106,000 | 1,475 |
| 2008/02/20 | 105,000 | 107,000 | 100,000 | 101,000 | 1,370 |
| 2008/02/19 | 109,000 | 110,000 | 105,000 | 106,000 | 1,756 |
| 2008/02/18 | 106,000 | 115,000 | 102,000 | 109,000 | 6,062 |
| 2008/02/15 | 100,000 | 106,000 | 95,000 | 104,000 | 3,351 |
| 2008/02/14 | 107,000 | 110,000 | 101,000 | 104,000 | 2,937 |
| 2008/02/13 | 100,000 | 103,000 | 95,100 | 103,000 | 2,146 |
| 2008/02/12 | 102,000 | 102,000 | 89,200 | 92,500 | 3,694 |
| 2008/02/08 | 109,000 | 109,000 | 102,000 | 104,000 | 2,148 |
| 2008/02/07 | 110,000 | 113,000 | 107,000 | 109,000 | 3,105 |
| 2008/02/06 | 103,000 | 117,000 | 102,000 | 108,000 | 4,690 |
| 2008/02/05 | 110,000 | 110,000 | 104,000 | 107,000 | 2,551 |
| 2008/02/04 | 114,000 | 117,000 | 110,000 | 111,000 | 2,296 |
| 2008/02/01 | 122,000 | 123,000 | 110,000 | 111,000 | 3,791 |
| 2008/01/31 | 108,000 | 119,000 | 106,000 | 118,000 | 3,765 |
| 2008/01/30 | 116,000 | 117,000 | 108,000 | 110,000 | 3,596 |
| 2008/01/29 | 123,000 | 124,000 | 115,000 | 117,000 | 3,905 |
| 2008/01/28 | 127,000 | 130,000 | 114,000 | 117,000 | 5,926 |
| 2008/01/25 | 137,000 | 140,000 | 128,000 | 130,000 | 7,209 |
| 2008/01/24 | 124,000 | 135,000 | 124,000 | 131,000 | 14,556 |
| 2008/01/23 | 115,000 | 120,000 | 108,000 | 120,000 | 9,784 |
| 2008/01/22 | 109,000 | 116,000 | 99,400 | 101,000 | 9,835 |
| 2008/01/21 | 128,000 | 129,000 | 118,000 | 119,000 | 8,660 |
| 2008/01/18 | 126,000 | 136,000 | 126,000 | 129,000 | 9,650 |
| 2008/01/17 | 139,000 | 143,000 | 124,000 | 134,000 | 12,397 |
| 2008/01/16 | 117,000 | 136,000 | 117,000 | 132,000 | 22,815 |
| 2008/01/15 | 170,000 | 171,000 | 137,000 | 137,000 | 12,726 |
| 2008/01/11 | 174,000 | 179,000 | 158,000 | 167,000 | 22,205 |
| 2008/01/10 | 171,000 | 178,000 | 161,000 | 177,000 | 33,773 |
| 2008/01/09 | 157,000 | 176,000 | 147,000 | 156,000 | 38,664 |
| 2008/01/08 | 138,000 | 151,000 | 133,000 | 151,000 | 15,922 |
| 2008/01/07 | 144,000 | 152,000 | 129,000 | 131,000 | 27,846 |
| 2008/01/04 | 122,000 | 140,000 | 117,000 | 140,000 | 19,166 |