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 |
|---|---|---|---|---|---|
| 2010/12/30 | 67,900 | 69,800 | 67,000 | 69,100 | 478 |
| 2010/12/29 | 69,400 | 69,800 | 68,100 | 68,600 | 304 |
| 2010/12/28 | 67,300 | 68,500 | 66,900 | 68,500 | 327 |
| 2010/12/27 | 68,000 | 68,500 | 67,000 | 67,300 | 201 |
| 2010/12/24 | 66,900 | 68,700 | 66,900 | 67,500 | 266 |
| 2010/12/22 | 67,800 | 67,900 | 66,900 | 67,100 | 250 |
| 2010/12/21 | 67,500 | 68,300 | 67,500 | 67,800 | 97 |
| 2010/12/20 | 68,100 | 68,500 | 67,000 | 67,300 | 337 |
| 2010/12/17 | 68,200 | 68,600 | 67,900 | 68,200 | 226 |
| 2010/12/16 | 68,200 | 68,700 | 67,300 | 67,800 | 149 |
| 2010/12/15 | 68,800 | 69,000 | 67,900 | 68,100 | 152 |
| 2010/12/14 | 68,200 | 69,400 | 67,700 | 68,800 | 250 |
| 2010/12/13 | 67,900 | 68,800 | 67,300 | 68,000 | 272 |
| 2010/12/10 | 66,900 | 67,500 | 66,200 | 67,100 | 87 |
| 2010/12/09 | 66,600 | 67,800 | 66,300 | 67,300 | 135 |
| 2010/12/08 | 67,000 | 67,100 | 65,800 | 67,000 | 139 |
| 2010/12/07 | 67,500 | 67,800 | 66,900 | 67,200 | 94 |
| 2010/12/06 | 67,500 | 67,800 | 66,800 | 67,700 | 166 |
| 2010/12/03 | 67,300 | 68,100 | 67,100 | 67,600 | 113 |
| 2010/12/02 | 67,600 | 67,900 | 66,500 | 67,300 | 88 |
| 2010/12/01 | 67,500 | 67,500 | 66,500 | 66,800 | 136 |
| 2010/11/30 | 68,500 | 68,500 | 66,100 | 66,500 | 197 |
| 2010/11/29 | 65,000 | 69,300 | 65,000 | 68,900 | 473 |
| 2010/11/26 | 64,500 | 65,200 | 64,400 | 64,500 | 73 |
| 2010/11/25 | 66,000 | 66,200 | 64,600 | 65,100 | 137 |
| 2010/11/24 | 64,900 | 66,000 | 64,000 | 66,000 | 265 |
| 2010/11/22 | 67,600 | 67,700 | 65,800 | 65,900 | 210 |
| 2010/11/19 | 68,500 | 68,700 | 66,700 | 67,800 | 284 |
| 2010/11/18 | 66,700 | 71,900 | 66,000 | 69,200 | 1,487 |
| 2010/11/17 | 61,000 | 63,000 | 61,000 | 62,700 | 68 |
| 2010/11/16 | 62,400 | 62,400 | 60,800 | 61,800 | 139 |
| 2010/11/15 | 61,500 | 62,500 | 61,000 | 61,900 | 103 |
| 2010/11/12 | 63,200 | 63,500 | 62,100 | 62,700 | 55 |
| 2010/11/11 | 63,000 | 63,600 | 62,300 | 63,200 | 129 |
| 2010/11/10 | 62,500 | 63,300 | 62,000 | 62,800 | 236 |
| 2010/11/09 | 61,600 | 62,300 | 61,400 | 61,900 | 73 |
| 2010/11/08 | 61,500 | 62,200 | 61,000 | 62,200 | 113 |
| 2010/11/05 | 62,100 | 62,400 | 60,600 | 62,300 | 115 |
| 2010/11/04 | 60,000 | 62,000 | 59,800 | 61,800 | 150 |
| 2010/11/02 | 62,400 | 62,400 | 60,000 | 60,500 | 309 |
| 2010/11/01 | 65,600 | 65,600 | 62,600 | 63,000 | 322 |
| 2010/10/29 | 68,300 | 68,400 | 66,000 | 66,200 | 179 |
| 2010/10/28 | 68,900 | 68,900 | 67,300 | 68,300 | 97 |
| 2010/10/27 | 67,900 | 69,100 | 66,900 | 68,400 | 187 |
| 2010/10/26 | 66,900 | 67,600 | 65,900 | 67,000 | 174 |
| 2010/10/25 | 66,600 | 67,200 | 66,100 | 66,200 | 126 |
| 2010/10/22 | 68,800 | 68,900 | 66,500 | 67,100 | 240 |
| 2010/10/21 | 69,700 | 70,000 | 68,000 | 68,600 | 145 |
| 2010/10/20 | 68,000 | 70,000 | 67,700 | 69,300 | 195 |
| 2010/10/19 | 66,500 | 69,900 | 66,500 | 69,900 | 397 |
| 2010/10/18 | 67,200 | 67,200 | 65,300 | 66,500 | 163 |
| 2010/10/15 | 66,000 | 67,200 | 65,700 | 66,900 | 219 |
| 2010/10/14 | 67,200 | 67,200 | 66,000 | 66,800 | 145 |
| 2010/10/13 | 66,100 | 68,300 | 66,000 | 67,600 | 318 |
| 2010/10/12 | 69,500 | 69,500 | 66,000 | 66,700 | 472 |
| 2010/10/08 | 69,300 | 71,000 | 68,000 | 69,000 | 533 |
| 2010/10/07 | 76,500 | 76,500 | 69,900 | 70,000 | 1,149 |
| 2010/10/06 | 69,500 | 73,500 | 68,700 | 73,100 | 1,003 |
| 2010/10/05 | 70,500 | 71,700 | 68,200 | 68,400 | 1,968 |
| 2010/10/04 | 74,700 | 80,000 | 73,000 | 77,400 | 3,050 |
| 2010/10/01 | 69,700 | 71,700 | 68,200 | 71,700 | 1,299 |
| 2010/09/30 | 65,000 | 70,600 | 64,700 | 67,500 | 1,469 |
| 2010/09/29 | 64,000 | 64,900 | 63,700 | 64,500 | 201 |
| 2010/09/28 | 65,000 | 65,000 | 63,900 | 64,500 | 209 |
| 2010/09/27 | 65,100 | 66,000 | 64,100 | 65,000 | 311 |
| 2010/09/24 | 65,300 | 65,500 | 64,600 | 65,200 | 236 |
| 2010/09/22 | 66,500 | 66,500 | 65,100 | 66,200 | 150 |
| 2010/09/21 | 68,200 | 68,200 | 65,400 | 65,700 | 541 |
| 2010/09/17 | 68,000 | 69,200 | 67,500 | 68,200 | 266 |
| 2010/09/16 | 67,200 | 71,900 | 66,000 | 67,500 | 1,178 |
| 2010/09/15 | 65,500 | 65,900 | 63,500 | 64,500 | 329 |
| 2010/09/14 | 67,000 | 67,100 | 64,800 | 65,400 | 335 |
| 2010/09/13 | 67,700 | 69,000 | 66,700 | 66,800 | 342 |
| 2010/09/10 | 69,100 | 69,800 | 67,000 | 67,500 | 584 |
| 2010/09/09 | 65,000 | 71,900 | 63,300 | 69,200 | 1,111 |
| 2010/09/08 | 68,100 | 68,100 | 65,300 | 65,700 | 440 |
| 2010/09/07 | 67,600 | 69,200 | 66,400 | 68,100 | 661 |
| 2010/09/06 | 68,100 | 73,000 | 66,700 | 68,600 | 1,889 |
| 2010/09/03 | 70,500 | 71,900 | 67,000 | 67,500 | 2,234 |
| 2010/09/02 | 80,000 | 81,700 | 71,200 | 72,000 | 5,182 |
| 2010/09/01 | 76,000 | 76,000 | 76,000 | 76,000 | 233 |
| 2010/08/31 | 66,000 | 66,000 | 66,000 | 66,000 | 136 |
| 2010/08/30 | 55,000 | 56,000 | 55,000 | 56,000 | 33 |
| 2010/08/27 | 54,200 | 55,600 | 53,100 | 54,500 | 66 |
| 2010/08/26 | 55,200 | 55,200 | 54,000 | 54,800 | 58 |
| 2010/08/25 | 55,300 | 55,900 | 54,500 | 55,200 | 33 |
| 2010/08/24 | 56,500 | 56,600 | 54,700 | 56,500 | 227 |
| 2010/08/23 | 55,900 | 57,300 | 54,800 | 57,300 | 76 |
| 2010/08/20 | 54,900 | 58,100 | 54,000 | 57,400 | 251 |
| 2010/08/19 | 54,000 | 55,000 | 54,000 | 55,000 | 48 |
| 2010/08/18 | 54,200 | 54,600 | 54,000 | 54,600 | 50 |
| 2010/08/17 | 54,000 | 55,000 | 53,300 | 54,700 | 57 |
| 2010/08/16 | 55,100 | 55,200 | 54,100 | 54,200 | 53 |
| 2010/08/13 | 55,000 | 55,000 | 53,700 | 54,100 | 83 |
| 2010/08/12 | 53,000 | 55,000 | 53,000 | 55,000 | 163 |
| 2010/08/11 | 54,300 | 56,000 | 54,000 | 54,700 | 74 |
| 2010/08/10 | 56,100 | 56,200 | 54,600 | 55,700 | 64 |
| 2010/08/09 | 55,000 | 56,000 | 55,000 | 55,500 | 104 |
| 2010/08/06 | 53,600 | 54,900 | 53,600 | 54,000 | 160 |
| 2010/08/05 | 54,200 | 54,900 | 54,200 | 54,600 | 85 |
| 2010/08/04 | 55,200 | 55,400 | 53,700 | 54,200 | 291 |
| 2010/08/03 | 58,500 | 59,500 | 55,000 | 55,800 | 281 |
| 2010/08/02 | 60,000 | 60,100 | 57,500 | 58,500 | 135 |
| 2010/07/30 | 60,600 | 60,600 | 59,000 | 60,000 | 120 |
| 2010/07/29 | 60,000 | 61,800 | 59,900 | 60,600 | 100 |
| 2010/07/28 | 59,500 | 59,900 | 59,000 | 59,600 | 47 |
| 2010/07/27 | 60,500 | 60,500 | 58,500 | 59,700 | 119 |
| 2010/07/26 | 58,600 | 60,300 | 58,600 | 58,800 | 105 |
| 2010/07/23 | 58,100 | 59,000 | 58,000 | 58,600 | 47 |
| 2010/07/22 | 58,500 | 58,700 | 57,300 | 58,400 | 38 |
| 2010/07/21 | 59,500 | 60,100 | 58,000 | 58,700 | 183 |
| 2010/07/20 | 59,100 | 61,900 | 58,300 | 59,900 | 230 |
| 2010/07/16 | 61,600 | 61,600 | 59,100 | 59,800 | 256 |
| 2010/07/15 | 61,500 | 63,400 | 60,000 | 60,000 | 256 |
| 2010/07/14 | 63,500 | 63,500 | 60,000 | 60,900 | 227 |
| 2010/07/13 | 61,000 | 63,300 | 59,700 | 63,000 | 371 |
| 2010/07/12 | 60,400 | 60,500 | 58,800 | 60,000 | 138 |
| 2010/07/09 | 59,000 | 59,000 | 56,900 | 57,400 | 91 |
| 2010/07/08 | 58,000 | 59,800 | 57,800 | 58,500 | 60 |
| 2010/07/07 | 56,800 | 58,000 | 56,600 | 58,000 | 55 |
| 2010/07/06 | 57,100 | 57,900 | 55,700 | 57,900 | 66 |
| 2010/07/05 | 55,000 | 57,000 | 55,000 | 57,000 | 71 |
| 2010/07/02 | 54,500 | 56,700 | 54,500 | 56,500 | 73 |
| 2010/07/01 | 55,200 | 55,300 | 52,100 | 54,300 | 150 |
| 2010/06/30 | 55,100 | 56,800 | 55,100 | 56,500 | 64 |
| 2010/06/29 | 58,000 | 59,000 | 57,200 | 57,200 | 42 |
| 2010/06/28 | 59,000 | 60,500 | 58,000 | 58,000 | 119 |
| 2010/06/25 | 59,500 | 60,500 | 58,300 | 59,100 | 103 |
| 2010/06/24 | 59,900 | 60,500 | 59,100 | 60,400 | 31 |
| 2010/06/23 | 59,900 | 60,000 | 58,600 | 59,600 | 112 |
| 2010/06/22 | 61,100 | 61,500 | 59,500 | 59,900 | 138 |
| 2010/06/21 | 62,000 | 64,200 | 61,100 | 61,100 | 212 |
| 2010/06/18 | 61,500 | 62,200 | 60,900 | 61,000 | 92 |
| 2010/06/17 | 63,000 | 63,000 | 61,000 | 61,200 | 129 |
| 2010/06/16 | 63,000 | 63,000 | 60,300 | 61,900 | 315 |
| 2010/06/15 | 58,600 | 64,500 | 58,100 | 61,400 | 792 |
| 2010/06/14 | 56,600 | 59,500 | 56,600 | 57,200 | 106 |
| 2010/06/11 | 56,200 | 56,700 | 56,000 | 56,200 | 46 |
| 2010/06/10 | 56,200 | 56,800 | 54,500 | 56,000 | 86 |
| 2010/06/09 | 56,500 | 57,500 | 56,000 | 56,000 | 45 |
| 2010/06/08 | 56,000 | 57,300 | 56,000 | 56,800 | 66 |
| 2010/06/07 | 55,900 | 58,000 | 53,600 | 56,200 | 112 |
| 2010/06/04 | 56,000 | 56,000 | 55,600 | 55,900 | 43 |
| 2010/06/03 | 54,000 | 56,500 | 54,000 | 55,400 | 73 |
| 2010/06/02 | 55,400 | 55,500 | 53,800 | 53,800 | 118 |
| 2010/06/01 | 54,800 | 56,200 | 54,600 | 55,400 | 155 |
| 2010/05/31 | 55,500 | 57,000 | 55,000 | 56,800 | 154 |
| 2010/05/28 | 55,000 | 56,000 | 53,600 | 56,000 | 186 |
| 2010/05/27 | 53,500 | 56,000 | 52,100 | 56,000 | 213 |
| 2010/05/26 | 51,000 | 53,300 | 50,600 | 52,900 | 228 |
| 2010/05/25 | 51,400 | 54,000 | 50,400 | 50,900 | 418 |
| 2010/05/24 | 50,200 | 53,000 | 50,200 | 52,200 | 710 |
| 2010/05/21 | 53,400 | 57,800 | 53,000 | 55,100 | 442 |
| 2010/05/20 | 56,100 | 58,000 | 56,000 | 57,400 | 161 |
| 2010/05/19 | 56,100 | 58,200 | 54,200 | 58,200 | 267 |
| 2010/05/18 | 62,000 | 62,000 | 57,000 | 57,100 | 410 |
| 2010/05/17 | 64,000 | 64,000 | 59,000 | 59,200 | 183 |
| 2010/05/14 | 60,000 | 65,000 | 60,000 | 63,800 | 212 |
| 2010/05/13 | 60,000 | 60,900 | 59,600 | 60,900 | 54 |
| 2010/05/12 | 60,000 | 60,800 | 59,200 | 60,600 | 112 |
| 2010/05/11 | 62,000 | 63,000 | 58,900 | 59,000 | 383 |
| 2010/05/10 | 61,000 | 63,000 | 60,100 | 61,800 | 204 |
| 2010/05/07 | 58,300 | 61,800 | 57,800 | 61,000 | 471 |
| 2010/05/06 | 64,800 | 65,900 | 63,000 | 63,300 | 637 |
| 2010/04/30 | 66,600 | 67,300 | 65,400 | 67,300 | 400 |
| 2010/04/28 | 67,300 | 67,300 | 66,100 | 66,600 | 402 |
| 2010/04/27 | 68,700 | 70,000 | 67,500 | 67,500 | 245 |
| 2010/04/26 | 68,500 | 69,900 | 68,100 | 68,800 | 235 |
| 2010/04/23 | 67,700 | 68,400 | 67,500 | 67,800 | 108 |
| 2010/04/22 | 67,400 | 68,500 | 67,300 | 68,000 | 103 |
| 2010/04/21 | 68,200 | 69,300 | 68,000 | 68,800 | 74 |
| 2010/04/20 | 69,600 | 70,000 | 67,100 | 67,600 | 202 |
| 2010/04/19 | 71,000 | 71,800 | 68,500 | 70,500 | 916 |
| 2010/04/16 | 65,700 | 68,100 | 64,600 | 68,100 | 328 |
| 2010/04/15 | 64,800 | 65,300 | 64,100 | 65,300 | 203 |
| 2010/04/14 | 64,800 | 66,300 | 64,800 | 65,400 | 269 |
| 2010/04/13 | 66,000 | 67,000 | 65,900 | 66,000 | 167 |
| 2010/04/12 | 65,500 | 66,900 | 65,100 | 66,200 | 168 |
| 2010/04/09 | 65,300 | 67,000 | 65,300 | 66,200 | 230 |
| 2010/04/08 | 68,000 | 68,000 | 66,000 | 67,100 | 145 |
| 2010/04/07 | 65,300 | 68,000 | 64,700 | 66,000 | 135 |
| 2010/04/06 | 68,900 | 68,900 | 66,100 | 66,200 | 203 |
| 2010/04/05 | 70,000 | 70,200 | 67,500 | 68,900 | 255 |
| 2010/04/02 | 70,900 | 72,900 | 69,100 | 69,900 | 473 |
| 2010/04/01 | 67,000 | 71,000 | 67,000 | 70,300 | 483 |
| 2010/03/31 | 65,600 | 67,800 | 65,600 | 67,000 | 370 |
| 2010/03/30 | 66,100 | 67,000 | 65,600 | 66,000 | 239 |
| 2010/03/29 | 63,000 | 67,800 | 62,900 | 66,800 | 808 |
| 2010/03/26 | 61,800 | 62,400 | 61,500 | 61,700 | 287 |
| 2010/03/25 | 62,000 | 62,700 | 62,000 | 62,100 | 179 |
| 2010/03/24 | 62,300 | 63,500 | 62,000 | 62,100 | 319 |
| 2010/03/23 | 63,100 | 63,500 | 61,600 | 62,000 | 321 |
| 2010/03/19 | 63,700 | 64,900 | 63,200 | 63,900 | 268 |
| 2010/03/18 | 66,100 | 67,000 | 64,500 | 65,400 | 434 |
| 2010/03/17 | 67,000 | 68,800 | 65,300 | 67,300 | 624 |
| 2010/03/16 | 67,000 | 68,000 | 65,200 | 65,600 | 1,133 |
| 2010/03/15 | 73,500 | 73,500 | 69,500 | 70,800 | 514 |
| 2010/03/12 | 75,900 | 76,500 | 73,100 | 73,600 | 480 |
| 2010/03/11 | 78,000 | 78,000 | 76,000 | 76,000 | 351 |
| 2010/03/10 | 78,000 | 78,900 | 76,000 | 76,500 | 590 |
| 2010/03/09 | 73,000 | 78,500 | 73,000 | 77,000 | 781 |
| 2010/03/08 | 75,000 | 77,000 | 73,500 | 74,600 | 1,477 |
| 2010/03/05 | 70,200 | 70,500 | 69,000 | 69,200 | 248 |
| 2010/03/04 | 70,000 | 73,000 | 69,300 | 70,600 | 380 |
| 2010/03/03 | 70,000 | 73,100 | 68,100 | 70,500 | 687 |
| 2010/03/02 | 68,400 | 71,000 | 66,900 | 71,000 | 701 |
| 2010/03/01 | 64,500 | 72,400 | 64,200 | 70,400 | 2,027 |
| 2010/02/26 | 62,300 | 63,100 | 61,000 | 63,100 | 200 |
| 2010/02/25 | 62,500 | 63,200 | 61,000 | 62,300 | 240 |
| 2010/02/24 | 61,900 | 63,200 | 61,800 | 62,500 | 196 |
| 2010/02/23 | 61,500 | 63,400 | 59,500 | 63,100 | 484 |
| 2010/02/22 | 57,000 | 61,000 | 56,700 | 60,700 | 319 |
| 2010/02/19 | 56,700 | 64,700 | 56,400 | 58,900 | 564 |
| 2010/02/18 | 61,500 | 61,500 | 57,200 | 58,600 | 551 |
| 2010/02/17 | 65,000 | 65,200 | 59,000 | 60,500 | 1,220 |
| 2010/02/16 | 57,700 | 66,800 | 56,800 | 66,800 | 2,272 |
| 2010/02/15 | 53,300 | 57,600 | 53,300 | 56,800 | 362 |
| 2010/02/12 | 52,000 | 52,700 | 51,200 | 51,800 | 87 |
| 2010/02/10 | 52,000 | 52,500 | 52,000 | 52,300 | 84 |
| 2010/02/09 | 51,000 | 51,800 | 50,700 | 51,300 | 162 |
| 2010/02/08 | 51,100 | 51,800 | 51,000 | 51,200 | 94 |
| 2010/02/05 | 50,400 | 51,400 | 50,200 | 51,400 | 179 |
| 2010/02/04 | 51,100 | 51,400 | 50,600 | 50,700 | 73 |
| 2010/02/03 | 51,000 | 51,800 | 50,700 | 51,500 | 120 |
| 2010/02/02 | 51,000 | 51,700 | 50,700 | 50,900 | 228 |
| 2010/02/01 | 52,000 | 52,600 | 51,300 | 51,500 | 119 |
| 2010/01/29 | 52,000 | 53,400 | 51,700 | 52,100 | 151 |
| 2010/01/28 | 52,000 | 53,000 | 51,900 | 53,000 | 115 |
| 2010/01/27 | 52,300 | 52,300 | 51,800 | 52,200 | 90 |
| 2010/01/26 | 52,200 | 53,000 | 51,700 | 51,700 | 183 |
| 2010/01/25 | 51,900 | 53,000 | 51,900 | 52,300 | 210 |
| 2010/01/22 | 52,000 | 54,300 | 51,400 | 52,700 | 349 |
| 2010/01/21 | 52,200 | 53,900 | 51,400 | 52,500 | 653 |
| 2010/01/20 | 54,500 | 55,400 | 54,000 | 55,000 | 124 |
| 2010/01/19 | 54,000 | 56,000 | 51,400 | 54,800 | 695 |
| 2010/01/18 | 56,900 | 56,900 | 55,200 | 56,000 | 96 |
| 2010/01/15 | 55,300 | 56,900 | 55,000 | 56,400 | 232 |
| 2010/01/14 | 55,300 | 56,000 | 55,100 | 55,300 | 199 |
| 2010/01/13 | 55,600 | 56,300 | 55,300 | 56,200 | 150 |
| 2010/01/12 | 57,000 | 57,000 | 55,800 | 56,600 | 96 |
| 2010/01/08 | 57,000 | 57,900 | 56,600 | 57,000 | 188 |
| 2010/01/07 | 59,000 | 59,000 | 57,000 | 57,300 | 119 |
| 2010/01/06 | 60,700 | 60,700 | 57,300 | 58,500 | 161 |
| 2010/01/05 | 57,000 | 60,000 | 56,900 | 59,700 | 136 |
| 2010/01/04 | 56,500 | 57,500 | 56,000 | 57,500 | 131 |