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 |
|---|---|---|---|---|---|
| 2011/12/30 | 65,400 | 67,700 | 65,400 | 66,000 | 53 |
| 2011/12/29 | 67,200 | 67,200 | 65,800 | 66,400 | 26 |
| 2011/12/28 | 66,500 | 67,200 | 66,400 | 67,200 | 24 |
| 2011/12/27 | 66,300 | 67,000 | 65,100 | 66,500 | 92 |
| 2011/12/26 | 66,600 | 68,000 | 66,600 | 67,000 | 41 |
| 2011/12/22 | 68,200 | 68,600 | 66,500 | 68,600 | 27 |
| 2011/12/21 | 68,000 | 68,100 | 67,500 | 67,800 | 20 |
| 2011/12/20 | 66,300 | 68,000 | 66,300 | 68,000 | 45 |
| 2011/12/19 | 68,000 | 68,000 | 66,100 | 66,500 | 105 |
| 2011/12/16 | 69,000 | 69,500 | 68,400 | 68,400 | 44 |
| 2011/12/15 | 69,600 | 69,600 | 68,200 | 68,200 | 54 |
| 2011/12/14 | 69,900 | 70,000 | 68,100 | 69,600 | 75 |
| 2011/12/13 | 70,400 | 70,500 | 69,000 | 70,200 | 99 |
| 2011/12/12 | 70,700 | 70,700 | 69,100 | 70,000 | 145 |
| 2011/12/09 | 68,800 | 69,800 | 68,800 | 69,700 | 54 |
| 2011/12/08 | 70,000 | 70,300 | 69,500 | 70,300 | 65 |
| 2011/12/07 | 69,400 | 70,700 | 69,400 | 70,500 | 80 |
| 2011/12/06 | 70,000 | 70,000 | 69,200 | 69,400 | 87 |
| 2011/12/05 | 68,600 | 71,000 | 67,500 | 70,000 | 143 |
| 2011/12/02 | 69,000 | 69,000 | 67,500 | 68,200 | 44 |
| 2011/12/01 | 64,100 | 68,700 | 64,100 | 68,700 | 208 |
| 2011/11/30 | 64,000 | 64,500 | 63,600 | 64,000 | 68 |
| 2011/11/29 | 63,300 | 64,100 | 63,100 | 63,500 | 65 |
| 2011/11/28 | 64,100 | 64,100 | 62,700 | 64,100 | 127 |
| 2011/11/25 | 65,100 | 65,300 | 64,300 | 64,600 | 97 |
| 2011/11/24 | 65,000 | 66,200 | 65,000 | 65,000 | 125 |
| 2011/11/22 | 66,100 | 66,600 | 66,000 | 66,000 | 99 |
| 2011/11/21 | 66,800 | 67,800 | 66,100 | 66,400 | 55 |
| 2011/11/18 | 68,500 | 68,500 | 67,000 | 68,000 | 112 |
| 2011/11/17 | 67,600 | 69,400 | 67,200 | 68,500 | 39 |
| 2011/11/16 | 68,700 | 69,400 | 67,300 | 68,200 | 87 |
| 2011/11/15 | 67,100 | 68,500 | 67,000 | 67,000 | 34 |
| 2011/11/14 | 66,500 | 68,000 | 66,500 | 68,000 | 38 |
| 2011/11/11 | 68,600 | 68,600 | 64,800 | 66,000 | 259 |
| 2011/11/10 | 68,000 | 68,600 | 67,300 | 67,600 | 92 |
| 2011/11/09 | 68,200 | 69,400 | 68,200 | 68,600 | 49 |
| 2011/11/08 | 69,700 | 69,900 | 68,500 | 68,600 | 103 |
| 2011/11/07 | 69,000 | 70,100 | 69,000 | 69,600 | 95 |
| 2011/11/04 | 68,000 | 69,000 | 68,000 | 69,000 | 83 |
| 2011/11/02 | 69,400 | 69,400 | 68,100 | 68,100 | 82 |
| 2011/11/01 | 69,500 | 69,900 | 69,200 | 69,400 | 52 |
| 2011/10/31 | 69,600 | 70,500 | 69,300 | 70,300 | 46 |
| 2011/10/28 | 70,500 | 70,600 | 69,500 | 69,700 | 82 |
| 2011/10/27 | 69,800 | 70,600 | 69,000 | 70,500 | 113 |
| 2011/10/26 | 70,500 | 70,900 | 69,800 | 69,800 | 168 |
| 2011/10/25 | 70,600 | 71,000 | 70,400 | 70,900 | 122 |
| 2011/10/24 | 71,000 | 71,000 | 70,400 | 70,600 | 51 |
| 2011/10/21 | 70,800 | 71,000 | 70,500 | 70,500 | 72 |
| 2011/10/20 | 71,000 | 71,100 | 70,400 | 70,900 | 123 |
| 2011/10/19 | 71,500 | 71,600 | 70,700 | 71,000 | 89 |
| 2011/10/18 | 71,500 | 71,500 | 70,800 | 71,200 | 65 |
| 2011/10/17 | 72,700 | 73,000 | 70,500 | 71,900 | 160 |
| 2011/10/14 | 70,100 | 72,000 | 69,800 | 71,500 | 130 |
| 2011/10/13 | 70,000 | 71,300 | 70,000 | 70,500 | 56 |
| 2011/10/12 | 71,000 | 71,500 | 69,800 | 69,800 | 100 |
| 2011/10/11 | 71,400 | 71,500 | 70,500 | 70,800 | 77 |
| 2011/10/07 | 71,000 | 71,500 | 70,100 | 70,500 | 79 |
| 2011/10/06 | 72,300 | 72,800 | 70,500 | 70,600 | 76 |
| 2011/10/05 | 73,500 | 74,400 | 69,100 | 72,800 | 454 |
| 2011/10/04 | 69,000 | 71,800 | 68,500 | 69,800 | 590 |
| 2011/10/03 | 75,000 | 79,000 | 73,300 | 76,500 | 954 |
| 2011/09/30 | 73,600 | 74,700 | 70,800 | 74,000 | 255 |
| 2011/09/29 | 66,500 | 75,800 | 66,500 | 75,100 | 551 |
| 2011/09/28 | 67,800 | 67,900 | 66,200 | 67,200 | 97 |
| 2011/09/27 | 66,100 | 67,600 | 65,900 | 65,900 | 126 |
| 2011/09/26 | 67,400 | 68,300 | 65,000 | 65,800 | 232 |
| 2011/09/22 | 70,500 | 70,500 | 68,000 | 68,300 | 112 |
| 2011/09/21 | 71,500 | 71,500 | 69,600 | 70,600 | 54 |
| 2011/09/20 | 71,500 | 72,000 | 68,800 | 71,500 | 144 |
| 2011/09/16 | 67,600 | 71,500 | 66,200 | 71,500 | 274 |
| 2011/09/15 | 69,000 | 69,800 | 68,200 | 69,100 | 103 |
| 2011/09/14 | 71,500 | 72,000 | 68,000 | 68,000 | 157 |
| 2011/09/13 | 71,600 | 72,500 | 69,900 | 71,000 | 121 |
| 2011/09/12 | 73,700 | 73,700 | 71,500 | 71,500 | 113 |
| 2011/09/09 | 74,300 | 74,300 | 72,600 | 73,900 | 59 |
| 2011/09/08 | 74,900 | 75,700 | 71,900 | 75,700 | 288 |
| 2011/09/07 | 73,100 | 74,300 | 73,000 | 73,600 | 85 |
| 2011/09/06 | 74,300 | 74,300 | 72,500 | 73,800 | 76 |
| 2011/09/05 | 74,900 | 75,900 | 74,100 | 75,300 | 116 |
| 2011/09/02 | 76,000 | 76,500 | 75,100 | 76,500 | 124 |
| 2011/09/01 | 76,000 | 79,000 | 75,500 | 77,000 | 218 |
| 2011/08/31 | 75,800 | 76,000 | 74,800 | 75,600 | 66 |
| 2011/08/30 | 75,000 | 75,400 | 74,000 | 75,400 | 52 |
| 2011/08/29 | 72,200 | 75,000 | 72,100 | 75,000 | 139 |
| 2011/08/26 | 72,000 | 73,500 | 72,000 | 73,500 | 104 |
| 2011/08/25 | 72,800 | 72,900 | 71,600 | 72,000 | 58 |
| 2011/08/24 | 73,000 | 74,000 | 71,500 | 71,600 | 155 |
| 2011/08/23 | 73,100 | 74,400 | 72,700 | 72,800 | 79 |
| 2011/08/22 | 75,400 | 75,400 | 72,900 | 72,900 | 78 |
| 2011/08/19 | 74,600 | 76,800 | 74,500 | 74,500 | 120 |
| 2011/08/18 | 76,500 | 77,000 | 76,500 | 76,600 | 30 |
| 2011/08/17 | 77,700 | 77,900 | 75,600 | 76,600 | 104 |
| 2011/08/16 | 77,600 | 77,800 | 77,000 | 77,100 | 62 |
| 2011/08/15 | 77,500 | 77,800 | 75,000 | 77,400 | 108 |
| 2011/08/12 | 76,900 | 80,000 | 75,900 | 76,800 | 183 |
| 2011/08/11 | 73,700 | 78,000 | 71,800 | 77,800 | 168 |
| 2011/08/10 | 75,600 | 77,100 | 74,200 | 74,600 | 290 |
| 2011/08/09 | 67,600 | 72,200 | 66,000 | 71,200 | 430 |
| 2011/08/08 | 75,000 | 75,000 | 69,900 | 72,000 | 420 |
| 2011/08/05 | 75,000 | 76,500 | 74,800 | 75,400 | 307 |
| 2011/08/04 | 79,000 | 81,500 | 79,000 | 80,000 | 236 |
| 2011/08/03 | 78,000 | 79,000 | 76,700 | 78,800 | 172 |
| 2011/08/02 | 78,200 | 79,000 | 77,600 | 79,000 | 108 |
| 2011/08/01 | 74,900 | 79,500 | 74,900 | 78,200 | 187 |
| 2011/07/29 | 76,400 | 76,400 | 75,100 | 75,400 | 206 |
| 2011/07/28 | 78,000 | 78,000 | 75,000 | 77,300 | 267 |
| 2011/07/27 | 78,700 | 80,000 | 78,100 | 78,700 | 140 |
| 2011/07/26 | 78,300 | 80,000 | 78,300 | 79,100 | 93 |
| 2011/07/25 | 79,300 | 79,300 | 78,000 | 78,300 | 171 |
| 2011/07/22 | 81,100 | 81,100 | 79,600 | 80,000 | 164 |
| 2011/07/21 | 82,000 | 82,000 | 80,100 | 81,200 | 169 |
| 2011/07/20 | 78,300 | 80,300 | 78,300 | 80,300 | 76 |
| 2011/07/19 | 78,400 | 78,600 | 77,000 | 78,200 | 361 |
| 2011/07/15 | 79,100 | 80,300 | 78,000 | 79,800 | 309 |
| 2011/07/14 | 80,500 | 81,300 | 78,700 | 80,400 | 288 |
| 2011/07/13 | 80,500 | 81,800 | 80,100 | 81,100 | 257 |
| 2011/07/12 | 84,000 | 84,500 | 81,000 | 81,500 | 568 |
| 2011/07/11 | 82,600 | 82,600 | 80,300 | 81,700 | 237 |
| 2011/07/08 | 84,100 | 87,000 | 79,600 | 82,500 | 831 |
| 2011/07/07 | 78,700 | 84,100 | 78,700 | 84,100 | 979 |
| 2011/07/06 | 77,500 | 79,100 | 77,200 | 77,800 | 539 |
| 2011/07/05 | 76,000 | 77,800 | 74,700 | 76,000 | 408 |
| 2011/07/04 | 74,900 | 76,500 | 74,900 | 75,400 | 225 |
| 2011/07/01 | 73,100 | 75,300 | 72,800 | 74,900 | 173 |
| 2011/06/30 | 74,500 | 74,500 | 73,300 | 73,500 | 70 |
| 2011/06/29 | 74,000 | 75,000 | 73,900 | 74,500 | 186 |
| 2011/06/28 | 73,900 | 74,600 | 73,200 | 74,400 | 192 |
| 2011/06/27 | 73,500 | 74,100 | 72,800 | 73,200 | 125 |
| 2011/06/24 | 72,000 | 73,800 | 72,000 | 73,300 | 104 |
| 2011/06/23 | 73,000 | 73,000 | 72,000 | 72,500 | 96 |
| 2011/06/22 | 74,000 | 75,400 | 71,100 | 73,400 | 453 |
| 2011/06/21 | 74,500 | 74,800 | 72,100 | 73,900 | 444 |
| 2011/06/20 | 70,800 | 74,500 | 70,200 | 74,500 | 525 |
| 2011/06/17 | 69,600 | 70,400 | 69,000 | 70,000 | 154 |
| 2011/06/16 | 69,600 | 71,000 | 69,400 | 69,400 | 274 |
| 2011/06/15 | 69,200 | 69,400 | 68,200 | 69,400 | 297 |
| 2011/06/14 | 68,900 | 69,300 | 68,100 | 68,700 | 229 |
| 2011/06/13 | 68,300 | 69,800 | 68,000 | 69,400 | 260 |
| 2011/06/10 | 71,300 | 73,100 | 68,600 | 68,800 | 952 |
| 2011/06/09 | 72,500 | 79,200 | 70,600 | 70,800 | 4,810 |
| 2011/06/08 | 68,100 | 70,000 | 67,700 | 69,200 | 196 |
| 2011/06/07 | 67,800 | 68,500 | 67,100 | 68,300 | 90 |
| 2011/06/06 | 68,700 | 68,700 | 67,300 | 67,900 | 127 |
| 2011/06/03 | 69,000 | 69,500 | 68,100 | 68,700 | 119 |
| 2011/06/02 | 70,100 | 70,100 | 68,300 | 69,800 | 258 |
| 2011/06/01 | 71,000 | 71,500 | 70,000 | 70,200 | 242 |
| 2011/05/31 | 70,000 | 72,600 | 68,500 | 71,200 | 697 |
| 2011/05/30 | 68,000 | 71,700 | 66,500 | 69,400 | 499 |
| 2011/05/27 | 67,000 | 67,000 | 65,900 | 67,000 | 46 |
| 2011/05/26 | 66,000 | 67,000 | 66,000 | 66,800 | 59 |
| 2011/05/25 | 66,500 | 67,800 | 65,900 | 66,200 | 159 |
| 2011/05/24 | 65,000 | 65,600 | 64,500 | 65,600 | 75 |
| 2011/05/23 | 67,000 | 67,500 | 65,500 | 65,600 | 130 |
| 2011/05/20 | 67,000 | 67,700 | 65,600 | 66,300 | 118 |
| 2011/05/19 | 65,800 | 67,800 | 65,800 | 66,000 | 196 |
| 2011/05/18 | 64,400 | 65,300 | 64,400 | 64,800 | 48 |
| 2011/05/17 | 63,400 | 65,500 | 63,300 | 64,400 | 119 |
| 2011/05/16 | 66,000 | 66,000 | 63,800 | 63,900 | 180 |
| 2011/05/13 | 68,100 | 69,400 | 66,000 | 67,000 | 336 |
| 2011/05/12 | 65,400 | 74,400 | 65,400 | 71,000 | 642 |
| 2011/05/11 | 66,000 | 66,000 | 64,600 | 65,100 | 100 |
| 2011/05/10 | 65,100 | 65,500 | 64,200 | 65,400 | 63 |
| 2011/05/09 | 66,000 | 66,800 | 64,900 | 65,000 | 97 |
| 2011/05/06 | 66,500 | 66,500 | 65,500 | 65,900 | 108 |
| 2011/05/02 | 67,900 | 68,700 | 66,700 | 66,900 | 196 |
| 2011/04/28 | 64,600 | 66,000 | 64,200 | 66,000 | 104 |
| 2011/04/27 | 64,100 | 65,400 | 64,100 | 65,300 | 87 |
| 2011/04/26 | 64,200 | 65,700 | 64,000 | 64,100 | 150 |
| 2011/04/25 | 65,600 | 65,600 | 64,500 | 64,700 | 65 |
| 2011/04/22 | 64,300 | 65,400 | 64,200 | 65,300 | 97 |
| 2011/04/21 | 64,100 | 65,100 | 64,000 | 64,700 | 60 |
| 2011/04/20 | 63,500 | 64,100 | 63,200 | 64,100 | 76 |
| 2011/04/19 | 63,700 | 64,000 | 63,300 | 63,500 | 135 |
| 2011/04/18 | 65,500 | 65,500 | 63,800 | 65,000 | 91 |
| 2011/04/15 | 64,100 | 65,500 | 64,000 | 65,200 | 46 |
| 2011/04/14 | 63,500 | 64,200 | 63,500 | 64,100 | 58 |
| 2011/04/13 | 63,200 | 64,200 | 62,700 | 64,000 | 162 |
| 2011/04/12 | 64,200 | 64,200 | 62,100 | 62,500 | 170 |
| 2011/04/11 | 64,000 | 65,900 | 63,700 | 65,100 | 233 |
| 2011/04/08 | 62,900 | 63,800 | 62,000 | 63,300 | 112 |
| 2011/04/07 | 61,000 | 63,700 | 60,200 | 63,500 | 157 |
| 2011/04/06 | 62,100 | 62,300 | 61,000 | 61,200 | 115 |
| 2011/04/05 | 64,000 | 64,200 | 61,600 | 62,800 | 175 |
| 2011/04/04 | 63,800 | 64,400 | 62,900 | 63,600 | 155 |
| 2011/04/01 | 63,500 | 64,000 | 63,200 | 63,800 | 116 |
| 2011/03/31 | 63,100 | 63,900 | 62,900 | 63,600 | 101 |
| 2011/03/30 | 64,600 | 64,600 | 63,000 | 63,500 | 180 |
| 2011/03/29 | 63,100 | 64,500 | 62,800 | 64,500 | 138 |
| 2011/03/28 | 62,700 | 65,400 | 62,300 | 64,000 | 183 |
| 2011/03/25 | 62,800 | 63,200 | 62,000 | 63,000 | 227 |
| 2011/03/24 | 64,500 | 64,500 | 61,500 | 62,200 | 279 |
| 2011/03/23 | 65,000 | 65,800 | 64,500 | 64,500 | 238 |
| 2011/03/22 | 66,900 | 67,600 | 65,000 | 66,000 | 522 |
| 2011/03/18 | 61,000 | 67,200 | 60,600 | 64,300 | 1,008 |
| 2011/03/17 | 53,000 | 59,900 | 53,000 | 59,000 | 581 |
| 2011/03/16 | 48,800 | 56,000 | 48,800 | 56,000 | 1,496 |
| 2011/03/15 | 50,600 | 55,500 | 50,500 | 50,500 | 2,033 |
| 2011/03/14 | 60,500 | 64,500 | 60,500 | 60,500 | 1,861 |
| 2011/03/11 | 74,000 | 77,400 | 73,600 | 75,500 | 740 |
| 2011/03/10 | 76,600 | 77,500 | 74,500 | 75,300 | 721 |
| 2011/03/09 | 80,000 | 80,000 | 75,800 | 76,000 | 963 |
| 2011/03/08 | 79,500 | 82,400 | 78,300 | 78,800 | 1,254 |
| 2011/03/07 | 82,300 | 83,000 | 80,300 | 80,500 | 1,426 |
| 2011/03/04 | 89,000 | 92,700 | 81,800 | 83,100 | 6,978 |
| 2011/03/03 | 80,000 | 89,000 | 79,500 | 89,000 | 11,402 |
| 2011/03/02 | 72,900 | 74,600 | 72,600 | 74,000 | 353 |
| 2011/03/01 | 73,000 | 74,500 | 72,300 | 73,600 | 463 |
| 2011/02/28 | 71,400 | 72,200 | 71,200 | 72,000 | 279 |
| 2011/02/25 | 69,500 | 70,700 | 69,300 | 70,500 | 196 |
| 2011/02/24 | 71,200 | 71,500 | 69,500 | 70,100 | 360 |
| 2011/02/23 | 71,600 | 72,200 | 71,200 | 71,700 | 226 |
| 2011/02/22 | 73,500 | 73,700 | 71,700 | 73,000 | 287 |
| 2011/02/21 | 72,000 | 73,500 | 72,000 | 73,200 | 183 |
| 2011/02/18 | 72,700 | 72,900 | 71,900 | 72,700 | 222 |
| 2011/02/17 | 71,100 | 72,700 | 71,000 | 72,300 | 311 |
| 2011/02/16 | 71,300 | 71,500 | 70,700 | 71,500 | 291 |
| 2011/02/15 | 71,200 | 71,500 | 71,100 | 71,300 | 182 |
| 2011/02/14 | 71,600 | 71,900 | 71,200 | 71,400 | 204 |
| 2011/02/10 | 71,900 | 72,000 | 71,600 | 71,600 | 202 |
| 2011/02/09 | 73,000 | 73,300 | 71,800 | 71,800 | 227 |
| 2011/02/08 | 72,000 | 73,800 | 71,800 | 73,100 | 535 |
| 2011/02/07 | 71,500 | 72,000 | 71,300 | 71,500 | 223 |
| 2011/02/04 | 71,300 | 72,900 | 71,100 | 72,200 | 321 |
| 2011/02/03 | 72,700 | 72,700 | 71,700 | 71,900 | 267 |
| 2011/02/02 | 73,900 | 74,700 | 72,200 | 72,800 | 574 |
| 2011/02/01 | 75,000 | 78,800 | 72,200 | 73,100 | 1,604 |
| 2011/01/31 | 72,000 | 72,300 | 71,200 | 71,700 | 305 |
| 2011/01/28 | 72,300 | 73,700 | 72,100 | 73,200 | 282 |
| 2011/01/27 | 73,200 | 73,500 | 72,300 | 72,500 | 233 |
| 2011/01/26 | 75,800 | 76,100 | 72,700 | 73,100 | 416 |
| 2011/01/25 | 74,200 | 76,500 | 74,200 | 75,100 | 967 |
| 2011/01/24 | 74,000 | 74,200 | 72,100 | 73,600 | 394 |
| 2011/01/21 | 74,000 | 75,100 | 70,100 | 71,500 | 558 |
| 2011/01/20 | 72,600 | 74,200 | 71,700 | 73,000 | 314 |
| 2011/01/19 | 74,800 | 75,400 | 73,000 | 73,500 | 287 |
| 2011/01/18 | 79,500 | 79,600 | 73,500 | 74,400 | 960 |
| 2011/01/17 | 72,600 | 77,000 | 72,300 | 77,000 | 1,235 |
| 2011/01/14 | 71,400 | 72,300 | 71,000 | 71,600 | 272 |
| 2011/01/13 | 71,000 | 72,000 | 70,800 | 71,800 | 372 |
| 2011/01/12 | 73,300 | 73,300 | 71,300 | 71,300 | 421 |
| 2011/01/11 | 72,000 | 74,000 | 72,000 | 72,800 | 714 |
| 2011/01/07 | 72,000 | 73,000 | 70,700 | 71,700 | 650 |
| 2011/01/06 | 71,000 | 74,400 | 70,500 | 73,000 | 1,557 |
| 2011/01/05 | 69,500 | 71,900 | 68,000 | 71,000 | 522 |
| 2011/01/04 | 69,500 | 73,200 | 69,100 | 69,800 | 673 |