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 |
|---|---|---|---|---|---|
| 2009/12/30 | 55,700 | 56,000 | 55,500 | 56,000 | 51 |
| 2009/12/29 | 56,700 | 56,800 | 55,800 | 56,400 | 90 |
| 2009/12/28 | 55,500 | 57,000 | 55,400 | 56,500 | 75 |
| 2009/12/25 | 56,100 | 56,500 | 55,200 | 56,300 | 217 |
| 2009/12/24 | 55,800 | 56,600 | 55,700 | 56,600 | 172 |
| 2009/12/22 | 56,000 | 56,200 | 55,300 | 55,900 | 124 |
| 2009/12/21 | 55,200 | 56,400 | 55,200 | 55,700 | 119 |
| 2009/12/18 | 55,900 | 56,800 | 55,100 | 56,500 | 146 |
| 2009/12/17 | 56,800 | 56,900 | 56,000 | 56,700 | 107 |
| 2009/12/16 | 55,500 | 57,200 | 55,500 | 57,000 | 119 |
| 2009/12/15 | 55,700 | 57,500 | 55,700 | 56,200 | 58 |
| 2009/12/14 | 56,600 | 57,800 | 56,100 | 56,500 | 73 |
| 2009/12/11 | 58,000 | 58,000 | 55,600 | 56,400 | 100 |
| 2009/12/10 | 56,500 | 57,000 | 55,600 | 55,700 | 69 |
| 2009/12/09 | 58,900 | 58,900 | 55,500 | 55,500 | 162 |
| 2009/12/08 | 60,200 | 61,300 | 58,200 | 58,600 | 155 |
| 2009/12/07 | 58,900 | 61,000 | 58,100 | 60,000 | 205 |
| 2009/12/04 | 58,600 | 59,000 | 58,000 | 58,700 | 132 |
| 2009/12/03 | 58,100 | 58,700 | 57,000 | 58,200 | 210 |
| 2009/12/02 | 54,300 | 59,400 | 54,200 | 59,100 | 146 |
| 2009/12/01 | 53,600 | 55,400 | 52,100 | 55,100 | 63 |
| 2009/11/30 | 52,500 | 53,600 | 52,500 | 53,500 | 75 |
| 2009/11/27 | 53,500 | 55,000 | 53,100 | 53,500 | 102 |
| 2009/11/26 | 55,000 | 56,000 | 53,200 | 55,400 | 73 |
| 2009/11/25 | 55,500 | 55,500 | 53,000 | 54,100 | 84 |
| 2009/11/24 | 57,500 | 57,500 | 54,900 | 55,000 | 151 |
| 2009/11/20 | 56,100 | 57,500 | 55,100 | 57,500 | 160 |
| 2009/11/19 | 53,400 | 57,400 | 51,100 | 57,400 | 201 |
| 2009/11/18 | 51,000 | 53,000 | 50,000 | 52,400 | 280 |
| 2009/11/17 | 54,500 | 54,900 | 51,700 | 52,000 | 374 |
| 2009/11/16 | 58,500 | 58,500 | 52,700 | 53,000 | 490 |
| 2009/11/13 | 56,500 | 57,600 | 55,500 | 57,600 | 492 |
| 2009/11/12 | 60,000 | 61,000 | 57,500 | 57,800 | 430 |
| 2009/11/11 | 61,000 | 62,000 | 60,600 | 60,600 | 194 |
| 2009/11/10 | 64,600 | 65,200 | 62,700 | 62,700 | 176 |
| 2009/11/09 | 64,800 | 65,800 | 64,000 | 64,100 | 206 |
| 2009/11/06 | 65,100 | 66,600 | 64,400 | 65,800 | 289 |
| 2009/11/05 | 66,800 | 67,000 | 65,200 | 65,400 | 527 |
| 2009/11/04 | 68,000 | 68,900 | 66,100 | 67,000 | 344 |
| 2009/11/02 | 69,300 | 69,500 | 68,200 | 68,200 | 200 |
| 2009/10/30 | 70,200 | 70,200 | 68,800 | 69,500 | 139 |
| 2009/10/29 | 68,600 | 69,500 | 68,400 | 69,200 | 186 |
| 2009/10/28 | 70,800 | 70,900 | 69,500 | 69,600 | 118 |
| 2009/10/27 | 71,000 | 71,000 | 69,100 | 69,700 | 221 |
| 2009/10/26 | 70,700 | 73,600 | 69,900 | 70,600 | 387 |
| 2009/10/23 | 75,000 | 77,000 | 71,900 | 71,900 | 833 |
| 2009/10/22 | 69,500 | 74,300 | 69,400 | 74,300 | 734 |
| 2009/10/21 | 69,600 | 70,000 | 68,600 | 69,300 | 296 |
| 2009/10/20 | 70,300 | 70,300 | 69,300 | 70,000 | 115 |
| 2009/10/19 | 70,900 | 70,900 | 68,100 | 69,200 | 235 |
| 2009/10/16 | 71,100 | 71,600 | 69,500 | 70,000 | 239 |
| 2009/10/15 | 72,700 | 73,400 | 70,500 | 70,900 | 147 |
| 2009/10/14 | 73,500 | 73,500 | 72,200 | 72,700 | 130 |
| 2009/10/13 | 73,000 | 73,700 | 72,200 | 73,600 | 77 |
| 2009/10/09 | 75,500 | 75,500 | 72,500 | 74,000 | 213 |
| 2009/10/08 | 75,500 | 75,500 | 72,400 | 74,500 | 119 |
| 2009/10/07 | 71,800 | 76,200 | 71,500 | 75,000 | 280 |
| 2009/10/06 | 71,000 | 71,500 | 69,400 | 71,500 | 164 |
| 2009/10/05 | 69,900 | 70,000 | 68,900 | 70,000 | 222 |
| 2009/10/02 | 70,400 | 70,500 | 68,100 | 68,900 | 388 |
| 2009/10/01 | 71,100 | 72,200 | 70,700 | 71,900 | 188 |
| 2009/09/30 | 73,200 | 74,100 | 71,800 | 72,500 | 311 |
| 2009/09/29 | 71,200 | 74,200 | 71,200 | 74,200 | 189 |
| 2009/09/28 | 73,800 | 73,800 | 71,500 | 71,900 | 281 |
| 2009/09/25 | 75,200 | 76,700 | 74,200 | 74,500 | 521 |
| 2009/09/24 | 78,900 | 78,900 | 74,100 | 77,200 | 577 |
| 2009/09/18 | 81,500 | 83,000 | 78,000 | 79,100 | 587 |
| 2009/09/17 | 83,300 | 85,000 | 81,600 | 82,500 | 308 |
| 2009/09/16 | 81,100 | 83,600 | 80,000 | 82,300 | 344 |
| 2009/09/15 | 85,900 | 86,500 | 81,500 | 82,100 | 591 |
| 2009/09/14 | 88,000 | 88,000 | 85,000 | 85,000 | 385 |
| 2009/09/11 | 86,700 | 87,000 | 86,000 | 86,400 | 237 |
| 2009/09/10 | 86,000 | 87,800 | 85,600 | 86,600 | 427 |
| 2009/09/09 | 85,900 | 86,100 | 84,500 | 85,700 | 213 |
| 2009/09/08 | 86,000 | 86,000 | 83,700 | 85,700 | 257 |
| 2009/09/07 | 86,400 | 87,800 | 85,600 | 85,800 | 326 |
| 2009/09/04 | 89,000 | 89,900 | 86,000 | 87,100 | 678 |
| 2009/09/03 | 85,200 | 90,000 | 85,200 | 88,900 | 995 |
| 2009/09/02 | 85,700 | 85,800 | 84,600 | 85,600 | 306 |
| 2009/09/01 | 87,000 | 88,000 | 86,200 | 87,000 | 311 |
| 2009/08/31 | 89,000 | 89,000 | 85,600 | 88,900 | 493 |
| 2009/08/28 | 89,500 | 91,300 | 87,000 | 88,600 | 721 |
| 2009/08/27 | 89,300 | 89,900 | 86,600 | 88,600 | 1,415 |
| 2009/08/26 | 96,300 | 98,000 | 88,200 | 90,300 | 5,127 |
| 2009/08/25 | 96,200 | 96,200 | 96,200 | 96,200 | 2,304 |
| 2009/08/24 | 75,200 | 86,200 | 75,100 | 86,200 | 258 |
| 2009/08/21 | 76,700 | 77,600 | 75,800 | 76,200 | 257 |
| 2009/08/20 | 77,400 | 78,600 | 76,800 | 78,000 | 185 |
| 2009/08/19 | 79,300 | 79,800 | 77,400 | 78,000 | 181 |
| 2009/08/18 | 77,400 | 80,000 | 77,400 | 79,100 | 282 |
| 2009/08/17 | 78,000 | 80,000 | 77,400 | 77,400 | 243 |
| 2009/08/14 | 77,500 | 77,500 | 76,100 | 77,400 | 311 |
| 2009/08/13 | 78,200 | 78,900 | 77,100 | 77,800 | 137 |
| 2009/08/12 | 79,100 | 79,900 | 77,900 | 78,300 | 228 |
| 2009/08/11 | 79,300 | 79,900 | 79,100 | 79,600 | 75 |
| 2009/08/10 | 80,100 | 80,500 | 79,200 | 79,400 | 198 |
| 2009/08/07 | 77,500 | 78,900 | 77,300 | 78,900 | 181 |
| 2009/08/06 | 78,200 | 78,400 | 77,300 | 77,800 | 290 |
| 2009/08/05 | 79,500 | 79,500 | 78,500 | 79,200 | 114 |
| 2009/08/04 | 80,800 | 80,900 | 78,500 | 80,000 | 408 |
| 2009/08/03 | 80,600 | 81,000 | 80,000 | 80,200 | 176 |
| 2009/07/31 | 80,400 | 81,600 | 79,200 | 80,500 | 616 |
| 2009/07/30 | 82,800 | 82,800 | 80,900 | 82,200 | 204 |
| 2009/07/29 | 80,900 | 83,500 | 80,900 | 82,100 | 163 |
| 2009/07/28 | 82,700 | 83,000 | 80,600 | 81,900 | 188 |
| 2009/07/27 | 84,200 | 86,000 | 81,500 | 82,700 | 466 |
| 2009/07/24 | 81,100 | 84,400 | 80,100 | 83,700 | 837 |
| 2009/07/23 | 80,700 | 81,000 | 79,100 | 79,500 | 221 |
| 2009/07/22 | 80,000 | 82,200 | 79,700 | 81,500 | 220 |
| 2009/07/21 | 79,100 | 80,700 | 78,200 | 79,900 | 222 |
| 2009/07/17 | 80,000 | 80,000 | 76,000 | 77,200 | 490 |
| 2009/07/16 | 83,000 | 85,800 | 80,000 | 80,000 | 817 |
| 2009/07/15 | 78,600 | 82,400 | 78,600 | 82,400 | 472 |
| 2009/07/14 | 74,200 | 77,000 | 73,500 | 77,000 | 257 |
| 2009/07/13 | 80,000 | 81,000 | 70,400 | 71,900 | 929 |
| 2009/07/10 | 82,600 | 83,900 | 80,400 | 80,400 | 384 |
| 2009/07/09 | 83,100 | 84,900 | 81,400 | 83,000 | 376 |
| 2009/07/08 | 83,300 | 83,500 | 80,400 | 82,000 | 785 |
| 2009/07/07 | 93,000 | 93,000 | 86,100 | 86,300 | 1,481 |
| 2009/07/06 | 85,000 | 91,900 | 84,000 | 89,100 | 1,654 |
| 2009/07/03 | 80,000 | 85,500 | 80,000 | 84,000 | 916 |
| 2009/07/02 | 78,000 | 82,900 | 77,400 | 81,000 | 694 |
| 2009/07/01 | 77,400 | 77,900 | 76,100 | 77,500 | 229 |
| 2009/06/30 | 78,500 | 79,000 | 76,700 | 77,400 | 349 |
| 2009/06/29 | 76,200 | 80,900 | 76,200 | 78,000 | 681 |
| 2009/06/26 | 75,100 | 76,000 | 74,500 | 75,400 | 246 |
| 2009/06/25 | 74,000 | 76,200 | 74,000 | 74,400 | 293 |
| 2009/06/24 | 75,500 | 78,900 | 73,000 | 73,000 | 695 |
| 2009/06/23 | 75,100 | 77,800 | 74,100 | 75,000 | 317 |
| 2009/06/22 | 75,000 | 78,300 | 72,600 | 78,000 | 313 |
| 2009/06/19 | 76,800 | 80,000 | 74,500 | 77,000 | 254 |
| 2009/06/18 | 81,000 | 81,600 | 77,500 | 77,500 | 364 |
| 2009/06/17 | 77,200 | 81,200 | 77,000 | 80,100 | 267 |
| 2009/06/16 | 84,000 | 84,000 | 78,000 | 79,000 | 677 |
| 2009/06/15 | 84,400 | 86,000 | 81,100 | 84,800 | 1,081 |
| 2009/06/12 | 70,900 | 81,000 | 70,500 | 76,400 | 1,113 |
| 2009/06/11 | 70,400 | 72,200 | 69,800 | 71,900 | 312 |
| 2009/06/10 | 69,000 | 72,700 | 68,100 | 69,900 | 317 |
| 2009/06/09 | 70,500 | 70,500 | 68,400 | 69,300 | 284 |
| 2009/06/08 | 71,500 | 71,500 | 69,800 | 70,400 | 372 |
| 2009/06/05 | 71,800 | 72,600 | 70,400 | 71,500 | 281 |
| 2009/06/04 | 74,500 | 75,200 | 71,900 | 72,500 | 1,023 |
| 2009/06/03 | 68,500 | 72,500 | 68,000 | 72,500 | 983 |
| 2009/06/02 | 68,800 | 69,500 | 67,500 | 67,500 | 273 |
| 2009/06/01 | 70,500 | 71,500 | 68,300 | 68,300 | 516 |
| 2009/05/29 | 65,400 | 70,000 | 65,400 | 68,700 | 1,059 |
| 2009/05/28 | 65,700 | 66,700 | 64,000 | 65,000 | 325 |
| 2009/05/27 | 67,800 | 67,900 | 65,300 | 66,300 | 380 |
| 2009/05/26 | 67,400 | 68,100 | 66,300 | 67,300 | 236 |
| 2009/05/25 | 69,000 | 72,700 | 66,000 | 67,400 | 1,214 |
| 2009/05/22 | 70,100 | 70,600 | 68,000 | 70,600 | 1,373 |
| 2009/05/21 | 61,100 | 65,700 | 60,200 | 65,600 | 1,296 |
| 2009/05/20 | 60,900 | 61,100 | 60,200 | 60,700 | 191 |
| 2009/05/19 | 59,700 | 60,500 | 59,500 | 60,500 | 249 |
| 2009/05/18 | 59,500 | 59,700 | 57,900 | 59,200 | 388 |
| 2009/05/15 | 59,500 | 60,000 | 58,500 | 59,500 | 187 |
| 2009/05/14 | 60,900 | 60,900 | 58,800 | 59,000 | 209 |
| 2009/05/13 | 59,600 | 62,000 | 59,000 | 60,400 | 492 |
| 2009/05/12 | 59,000 | 59,900 | 59,000 | 59,200 | 139 |
| 2009/05/11 | 59,200 | 59,900 | 58,600 | 59,500 | 269 |
| 2009/05/08 | 60,000 | 60,900 | 59,100 | 59,700 | 199 |
| 2009/05/07 | 61,000 | 61,000 | 59,000 | 60,000 | 216 |
| 2009/05/01 | 58,500 | 60,000 | 58,200 | 60,000 | 179 |
| 2009/04/30 | 59,600 | 59,600 | 58,500 | 59,500 | 164 |
| 2009/04/28 | 60,200 | 61,000 | 59,000 | 59,100 | 365 |
| 2009/04/27 | 59,400 | 61,200 | 58,700 | 61,200 | 551 |
| 2009/04/24 | 59,900 | 59,900 | 58,000 | 58,900 | 262 |
| 2009/04/23 | 59,800 | 59,900 | 58,700 | 59,400 | 313 |
| 2009/04/22 | 56,200 | 58,300 | 56,100 | 58,300 | 230 |
| 2009/04/21 | 57,200 | 57,700 | 56,000 | 56,800 | 219 |
| 2009/04/20 | 59,000 | 59,500 | 58,000 | 58,100 | 199 |
| 2009/04/17 | 59,600 | 59,900 | 58,500 | 59,200 | 196 |
| 2009/04/16 | 61,500 | 62,000 | 59,800 | 59,900 | 218 |
| 2009/04/15 | 59,800 | 61,500 | 59,100 | 61,000 | 227 |
| 2009/04/14 | 62,600 | 62,600 | 59,100 | 60,400 | 350 |
| 2009/04/13 | 62,300 | 62,700 | 60,200 | 62,300 | 329 |
| 2009/04/10 | 62,900 | 63,900 | 58,800 | 61,800 | 1,081 |
| 2009/04/09 | 59,000 | 60,900 | 58,400 | 60,900 | 389 |
| 2009/04/08 | 57,600 | 58,300 | 55,200 | 55,900 | 527 |
| 2009/04/07 | 58,500 | 58,900 | 57,200 | 58,300 | 518 |
| 2009/04/06 | 62,300 | 64,000 | 57,600 | 59,000 | 1,440 |
| 2009/04/03 | 56,800 | 61,300 | 55,900 | 61,300 | 1,114 |
| 2009/04/02 | 55,400 | 56,700 | 54,900 | 56,300 | 512 |
| 2009/04/01 | 54,700 | 55,700 | 54,600 | 54,900 | 277 |
| 2009/03/31 | 54,400 | 55,800 | 54,300 | 54,900 | 316 |
| 2009/03/30 | 57,800 | 57,800 | 54,300 | 54,400 | 661 |
| 2009/03/27 | 55,600 | 57,500 | 55,000 | 56,500 | 665 |
| 2009/03/26 | 52,000 | 54,900 | 51,300 | 54,600 | 895 |
| 2009/03/25 | 54,200 | 54,500 | 52,600 | 53,100 | 953 |
| 2009/03/24 | 56,300 | 57,500 | 54,200 | 54,700 | 559 |
| 2009/03/23 | 54,900 | 57,000 | 54,100 | 56,600 | 585 |
| 2009/03/19 | 52,500 | 57,000 | 52,400 | 53,400 | 675 |
| 2009/03/18 | 56,200 | 57,000 | 52,700 | 53,000 | 2,316 |
| 2009/03/17 | 56,700 | 59,500 | 55,700 | 57,700 | 4,287 |
| 2009/03/16 | 60,700 | 60,700 | 60,700 | 60,700 | 79 |
| 2009/03/13 | 70,000 | 70,700 | 68,100 | 70,700 | 275 |
| 2009/03/12 | 70,000 | 70,500 | 68,000 | 70,000 | 224 |
| 2009/03/11 | 68,400 | 70,500 | 66,200 | 69,900 | 546 |
| 2009/03/10 | 68,000 | 68,700 | 65,900 | 66,900 | 185 |
| 2009/03/09 | 70,800 | 70,800 | 67,800 | 69,500 | 163 |
| 2009/03/06 | 69,500 | 71,400 | 66,400 | 71,200 | 355 |
| 2009/03/05 | 70,500 | 72,300 | 69,400 | 70,500 | 248 |
| 2009/03/04 | 73,400 | 73,400 | 69,200 | 70,500 | 442 |
| 2009/03/03 | 77,000 | 77,500 | 73,500 | 75,400 | 285 |
| 2009/03/02 | 77,400 | 81,500 | 74,300 | 79,900 | 376 |
| 2009/02/27 | 72,300 | 79,000 | 71,200 | 79,000 | 503 |
| 2009/02/26 | 68,200 | 71,600 | 68,100 | 71,600 | 299 |
| 2009/02/25 | 66,900 | 68,000 | 65,300 | 68,000 | 308 |
| 2009/02/24 | 67,900 | 69,000 | 64,300 | 65,900 | 489 |
| 2009/02/23 | 70,800 | 71,200 | 68,900 | 68,900 | 434 |
| 2009/02/20 | 76,100 | 76,100 | 72,800 | 73,800 | 338 |
| 2009/02/19 | 78,100 | 78,100 | 74,800 | 76,400 | 347 |
| 2009/02/18 | 73,400 | 78,400 | 72,000 | 78,000 | 633 |
| 2009/02/17 | 69,300 | 72,900 | 67,300 | 72,400 | 1,777 |
| 2009/02/16 | 75,800 | 75,800 | 75,800 | 75,800 | 117 |
| 2009/02/13 | 82,300 | 86,400 | 81,900 | 85,800 | 334 |
| 2009/02/12 | 82,600 | 84,500 | 82,600 | 83,200 | 242 |
| 2009/02/10 | 84,000 | 86,400 | 82,600 | 85,600 | 372 |
| 2009/02/09 | 85,000 | 86,000 | 82,700 | 84,900 | 381 |
| 2009/02/06 | 85,100 | 86,000 | 82,100 | 86,000 | 473 |
| 2009/02/05 | 86,000 | 86,700 | 84,400 | 85,800 | 401 |
| 2009/02/04 | 89,900 | 89,900 | 85,200 | 87,000 | 427 |
| 2009/02/03 | 90,000 | 91,000 | 85,100 | 86,000 | 665 |
| 2009/02/02 | 94,800 | 94,800 | 90,000 | 90,900 | 538 |
| 2009/01/30 | 92,600 | 97,900 | 90,500 | 95,000 | 614 |
| 2009/01/29 | 97,200 | 98,700 | 92,700 | 94,100 | 1,308 |
| 2009/01/28 | 88,200 | 94,200 | 88,200 | 94,200 | 1,531 |
| 2009/01/27 | 81,900 | 85,600 | 80,300 | 84,200 | 379 |
| 2009/01/26 | 84,000 | 84,500 | 79,600 | 81,900 | 738 |
| 2009/01/23 | 87,800 | 88,500 | 85,300 | 86,000 | 599 |
| 2009/01/22 | 91,000 | 91,800 | 87,100 | 88,800 | 447 |
| 2009/01/21 | 90,000 | 92,900 | 90,000 | 90,200 | 557 |
| 2009/01/20 | 91,000 | 97,100 | 89,100 | 93,000 | 906 |
| 2009/01/19 | 94,200 | 95,200 | 91,500 | 92,000 | 608 |
| 2009/01/16 | 95,200 | 97,500 | 93,700 | 94,300 | 624 |
| 2009/01/15 | 97,900 | 106,300 | 94,100 | 94,200 | 1,298 |
| 2009/01/14 | 91,000 | 101,500 | 85,300 | 100,100 | 1,838 |
| 2009/01/13 | 94,100 | 96,700 | 90,500 | 92,000 | 1,298 |
| 2009/01/09 | 105,700 | 106,400 | 100,000 | 101,100 | 1,161 |
| 2009/01/08 | 105,900 | 111,000 | 105,300 | 107,300 | 643 |
| 2009/01/07 | 110,000 | 110,000 | 105,100 | 106,900 | 1,187 |
| 2009/01/06 | 116,400 | 117,600 | 110,200 | 111,200 | 1,198 |
| 2009/01/05 | 121,600 | 124,100 | 116,300 | 116,400 | 739 |