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 |
|---|---|---|---|---|---|
| 2012/12/28 | 71,600 | 72,500 | 71,400 | 72,500 | 218 |
| 2012/12/27 | 72,100 | 72,600 | 71,700 | 72,300 | 374 |
| 2012/12/26 | 73,000 | 73,000 | 72,000 | 72,800 | 177 |
| 2012/12/25 | 71,400 | 72,500 | 71,400 | 72,500 | 248 |
| 2012/12/21 | 71,100 | 72,300 | 71,000 | 72,000 | 373 |
| 2012/12/20 | 72,000 | 73,800 | 70,700 | 71,200 | 1,227 |
| 2012/12/19 | 72,400 | 73,000 | 72,000 | 72,900 | 486 |
| 2012/12/18 | 73,900 | 73,900 | 72,000 | 72,400 | 463 |
| 2012/12/17 | 73,500 | 73,600 | 73,100 | 73,500 | 252 |
| 2012/12/14 | 73,100 | 73,600 | 72,700 | 73,400 | 276 |
| 2012/12/13 | 74,000 | 75,000 | 72,800 | 73,500 | 379 |
| 2012/12/12 | 75,000 | 75,000 | 73,400 | 74,000 | 303 |
| 2012/12/11 | 77,000 | 77,300 | 74,800 | 75,000 | 355 |
| 2012/12/10 | 79,000 | 79,000 | 76,300 | 77,900 | 612 |
| 2012/12/07 | 75,000 | 78,800 | 73,800 | 78,000 | 783 |
| 2012/12/06 | 74,100 | 74,600 | 73,600 | 74,300 | 218 |
| 2012/12/05 | 74,400 | 74,900 | 73,300 | 74,900 | 312 |
| 2012/12/04 | 74,500 | 74,700 | 73,500 | 74,400 | 221 |
| 2012/12/03 | 74,000 | 74,200 | 73,000 | 73,800 | 261 |
| 2012/11/30 | 74,600 | 74,700 | 73,800 | 74,400 | 171 |
| 2012/11/29 | 74,800 | 75,500 | 74,100 | 74,200 | 281 |
| 2012/11/28 | 74,700 | 75,500 | 74,200 | 74,700 | 191 |
| 2012/11/27 | 75,900 | 75,900 | 74,000 | 75,600 | 317 |
| 2012/11/26 | 75,700 | 76,600 | 74,500 | 75,900 | 314 |
| 2012/11/22 | 74,700 | 75,500 | 74,400 | 75,000 | 345 |
| 2012/11/21 | 77,100 | 77,100 | 74,800 | 75,500 | 433 |
| 2012/11/20 | 79,000 | 79,100 | 76,500 | 77,400 | 877 |
| 2012/11/19 | 76,100 | 78,100 | 75,600 | 76,600 | 689 |
| 2012/11/16 | 74,000 | 77,000 | 73,600 | 75,900 | 926 |
| 2012/11/15 | 71,500 | 72,900 | 71,100 | 72,900 | 281 |
| 2012/11/14 | 73,500 | 74,500 | 71,500 | 72,100 | 365 |
| 2012/11/13 | 71,500 | 77,700 | 71,500 | 74,000 | 1,453 |
| 2012/11/12 | 72,900 | 74,500 | 71,000 | 71,500 | 1,547 |
| 2012/11/09 | 75,400 | 75,400 | 72,100 | 73,000 | 833 |
| 2012/11/08 | 76,400 | 76,800 | 75,400 | 75,700 | 692 |
| 2012/11/07 | 77,500 | 78,300 | 76,600 | 76,600 | 841 |
| 2012/11/06 | 78,000 | 78,500 | 76,900 | 77,100 | 579 |
| 2012/11/05 | 78,200 | 78,900 | 77,200 | 77,400 | 626 |
| 2012/11/02 | 78,500 | 78,800 | 77,100 | 78,200 | 701 |
| 2012/11/01 | 79,900 | 80,000 | 76,500 | 78,300 | 1,168 |
| 2012/10/31 | 78,500 | 83,000 | 78,100 | 79,500 | 2,020 |
| 2012/10/30 | 82,100 | 82,800 | 78,500 | 80,000 | 1,560 |
| 2012/10/29 | 83,700 | 86,600 | 80,800 | 83,600 | 3,130 |
| 2012/10/26 | 79,500 | 81,000 | 78,000 | 78,600 | 699 |
| 2012/10/25 | 79,600 | 81,800 | 77,800 | 79,500 | 1,265 |
| 2012/10/24 | 78,600 | 82,500 | 78,500 | 80,400 | 1,880 |
| 2012/10/23 | 78,000 | 80,800 | 77,000 | 78,300 | 1,817 |
| 2012/10/22 | 76,300 | 77,900 | 75,500 | 77,500 | 1,492 |
| 2012/10/19 | 78,000 | 78,400 | 75,200 | 75,500 | 2,212 |
| 2012/10/18 | 79,300 | 81,900 | 77,000 | 79,300 | 3,000 |
| 2012/10/17 | 86,000 | 88,700 | 75,900 | 78,300 | 8,333 |
| 2012/10/16 | 90,000 | 102,800 | 87,200 | 90,000 | 21,387 |
| 2012/10/15 | 82,300 | 91,300 | 77,700 | 91,300 | 14,534 |
| 2012/10/12 | 84,600 | 85,000 | 75,000 | 76,300 | 5,109 |
| 2012/10/11 | 76,400 | 85,300 | 74,000 | 83,600 | 8,449 |
| 2012/10/10 | 73,200 | 84,200 | 71,400 | 76,000 | 8,246 |
| 2012/10/09 | 75,500 | 75,500 | 70,200 | 70,200 | 6,091 |
| 2012/10/05 | 65,300 | 66,100 | 65,000 | 65,500 | 84 |
| 2012/10/04 | 65,100 | 66,000 | 64,900 | 65,600 | 63 |
| 2012/10/03 | 65,000 | 65,500 | 64,800 | 65,000 | 95 |
| 2012/10/02 | 66,900 | 66,900 | 65,000 | 65,100 | 170 |
| 2012/10/01 | 67,000 | 67,000 | 65,100 | 66,800 | 176 |
| 2012/09/28 | 68,300 | 68,300 | 65,000 | 66,800 | 419 |
| 2012/09/27 | 68,100 | 68,400 | 67,400 | 68,300 | 72 |
| 2012/09/26 | 68,000 | 68,300 | 67,500 | 68,100 | 104 |
| 2012/09/25 | 70,400 | 70,400 | 68,000 | 69,000 | 231 |
| 2012/09/24 | 72,000 | 72,700 | 70,300 | 71,000 | 279 |
| 2012/09/21 | 69,000 | 71,700 | 68,300 | 70,600 | 172 |
| 2012/09/20 | 68,000 | 69,200 | 67,800 | 69,000 | 191 |
| 2012/09/19 | 68,000 | 68,100 | 67,300 | 68,000 | 129 |
| 2012/09/18 | 67,200 | 67,300 | 66,300 | 67,300 | 80 |
| 2012/09/14 | 67,100 | 68,000 | 66,700 | 67,200 | 147 |
| 2012/09/13 | 67,300 | 67,700 | 66,900 | 67,500 | 69 |
| 2012/09/12 | 67,000 | 67,500 | 66,800 | 67,300 | 70 |
| 2012/09/11 | 68,200 | 68,200 | 67,100 | 67,800 | 52 |
| 2012/09/10 | 67,800 | 68,100 | 67,200 | 67,800 | 68 |
| 2012/09/07 | 67,500 | 68,000 | 67,200 | 67,600 | 110 |
| 2012/09/06 | 66,500 | 67,000 | 66,100 | 67,000 | 86 |
| 2012/09/05 | 67,800 | 67,800 | 66,400 | 67,200 | 132 |
| 2012/09/04 | 67,900 | 68,500 | 67,100 | 67,800 | 92 |
| 2012/09/03 | 68,700 | 68,800 | 67,300 | 67,900 | 54 |
| 2012/08/31 | 68,200 | 69,000 | 67,500 | 68,200 | 154 |
| 2012/08/30 | 68,800 | 69,200 | 68,000 | 69,000 | 122 |
| 2012/08/29 | 68,000 | 68,900 | 67,900 | 68,700 | 41 |
| 2012/08/28 | 67,900 | 69,000 | 67,900 | 68,500 | 100 |
| 2012/08/27 | 68,000 | 68,200 | 67,300 | 68,200 | 114 |
| 2012/08/24 | 67,500 | 68,200 | 67,200 | 67,900 | 409 |
| 2012/08/23 | 69,300 | 69,400 | 68,200 | 69,100 | 179 |
| 2012/08/22 | 69,500 | 70,000 | 69,000 | 69,400 | 77 |
| 2012/08/21 | 70,600 | 70,600 | 69,500 | 70,000 | 99 |
| 2012/08/20 | 70,500 | 71,000 | 70,000 | 70,600 | 64 |
| 2012/08/17 | 69,400 | 70,400 | 69,400 | 69,800 | 115 |
| 2012/08/16 | 71,000 | 71,000 | 69,400 | 70,500 | 184 |
| 2012/08/15 | 71,400 | 71,400 | 70,000 | 71,400 | 71 |
| 2012/08/14 | 69,800 | 71,500 | 69,500 | 71,200 | 73 |
| 2012/08/13 | 69,200 | 71,800 | 68,200 | 70,500 | 326 |
| 2012/08/10 | 70,600 | 71,400 | 68,800 | 70,100 | 344 |
| 2012/08/09 | 70,500 | 71,000 | 70,100 | 70,600 | 224 |
| 2012/08/08 | 72,600 | 72,900 | 70,800 | 71,400 | 348 |
| 2012/08/07 | 72,000 | 73,000 | 71,800 | 72,600 | 246 |
| 2012/08/06 | 73,900 | 74,600 | 72,900 | 73,100 | 187 |
| 2012/08/03 | 74,900 | 75,000 | 73,400 | 74,300 | 297 |
| 2012/08/02 | 75,800 | 77,300 | 75,000 | 75,500 | 294 |
| 2012/08/01 | 75,200 | 77,200 | 75,200 | 76,900 | 390 |
| 2012/07/31 | 76,200 | 78,500 | 75,400 | 77,100 | 670 |
| 2012/07/30 | 80,000 | 85,500 | 75,300 | 76,300 | 3,932 |
| 2012/07/27 | 73,500 | 75,100 | 73,300 | 75,100 | 99 |
| 2012/07/26 | 73,700 | 74,600 | 71,900 | 73,500 | 162 |
| 2012/07/25 | 75,000 | 75,000 | 73,200 | 73,700 | 332 |
| 2012/07/24 | 75,300 | 76,300 | 75,100 | 76,100 | 191 |
| 2012/07/23 | 77,800 | 78,000 | 76,100 | 77,400 | 237 |
| 2012/07/20 | 76,500 | 79,900 | 76,500 | 79,000 | 419 |
| 2012/07/19 | 75,900 | 76,700 | 75,500 | 75,900 | 187 |
| 2012/07/18 | 75,500 | 77,100 | 75,000 | 75,900 | 180 |
| 2012/07/17 | 76,000 | 77,300 | 75,300 | 75,900 | 127 |
| 2012/07/13 | 77,000 | 77,300 | 76,400 | 77,300 | 169 |
| 2012/07/12 | 75,000 | 77,300 | 74,500 | 76,400 | 153 |
| 2012/07/11 | 77,500 | 77,500 | 74,000 | 75,000 | 372 |
| 2012/07/10 | 78,700 | 78,700 | 76,500 | 77,000 | 301 |
| 2012/07/09 | 77,900 | 79,000 | 77,700 | 78,500 | 220 |
| 2012/07/06 | 78,300 | 78,900 | 77,600 | 78,900 | 249 |
| 2012/07/05 | 80,100 | 80,500 | 78,200 | 78,300 | 420 |
| 2012/07/04 | 82,000 | 82,000 | 80,200 | 81,000 | 589 |
| 2012/07/03 | 79,000 | 83,000 | 79,000 | 82,600 | 1,286 |
| 2012/07/02 | 78,000 | 78,500 | 76,800 | 78,500 | 501 |
| 2012/06/29 | 77,100 | 79,200 | 76,400 | 77,600 | 377 |
| 2012/06/28 | 75,500 | 80,000 | 75,000 | 77,300 | 881 |
| 2012/06/27 | 75,600 | 77,200 | 71,600 | 75,000 | 1,165 |
| 2012/06/26 | 77,000 | 78,600 | 73,200 | 75,500 | 1,400 |
| 2012/06/25 | 85,100 | 85,100 | 75,600 | 77,300 | 6,093 |
| 2012/06/22 | 68,100 | 70,400 | 68,000 | 70,100 | 168 |
| 2012/06/21 | 68,300 | 68,600 | 67,900 | 68,500 | 92 |
| 2012/06/20 | 68,700 | 68,900 | 67,700 | 68,300 | 139 |
| 2012/06/19 | 69,200 | 69,200 | 67,400 | 68,500 | 122 |
| 2012/06/18 | 69,000 | 69,100 | 67,700 | 68,000 | 159 |
| 2012/06/15 | 70,000 | 71,000 | 66,000 | 67,800 | 652 |
| 2012/06/14 | 73,600 | 73,600 | 69,700 | 70,500 | 735 |
| 2012/06/13 | 75,800 | 78,600 | 71,700 | 72,400 | 2,569 |
| 2012/06/12 | 69,000 | 71,500 | 68,000 | 69,900 | 551 |
| 2012/06/11 | 64,500 | 68,000 | 64,400 | 68,000 | 118 |
| 2012/06/08 | 65,100 | 65,300 | 64,000 | 64,000 | 108 |
| 2012/06/07 | 69,000 | 69,000 | 64,800 | 66,400 | 233 |
| 2012/06/06 | 68,500 | 70,800 | 66,000 | 68,000 | 580 |
| 2012/06/05 | 61,000 | 63,500 | 61,000 | 63,500 | 51 |
| 2012/06/04 | 62,600 | 62,600 | 61,200 | 61,500 | 119 |
| 2012/06/01 | 64,000 | 64,500 | 62,500 | 63,000 | 94 |
| 2012/05/31 | 64,000 | 64,000 | 62,900 | 63,600 | 133 |
| 2012/05/30 | 64,000 | 65,000 | 63,800 | 64,700 | 21 |
| 2012/05/29 | 64,300 | 64,700 | 63,500 | 64,400 | 57 |
| 2012/05/28 | 64,900 | 64,900 | 63,700 | 64,300 | 37 |
| 2012/05/25 | 65,000 | 65,000 | 64,000 | 64,900 | 42 |
| 2012/05/24 | 64,600 | 64,800 | 63,700 | 64,800 | 34 |
| 2012/05/23 | 65,300 | 65,500 | 63,700 | 64,200 | 55 |
| 2012/05/22 | 64,900 | 65,200 | 64,100 | 65,200 | 19 |
| 2012/05/21 | 63,000 | 64,500 | 63,000 | 64,500 | 54 |
| 2012/05/18 | 66,300 | 66,300 | 63,600 | 64,900 | 83 |
| 2012/05/17 | 64,000 | 66,800 | 64,000 | 66,800 | 80 |
| 2012/05/16 | 66,400 | 66,400 | 64,000 | 65,000 | 125 |
| 2012/05/15 | 65,100 | 67,000 | 62,800 | 65,400 | 279 |
| 2012/05/14 | 66,000 | 67,200 | 65,500 | 65,700 | 124 |
| 2012/05/11 | 67,400 | 68,200 | 66,400 | 67,400 | 143 |
| 2012/05/10 | 67,400 | 68,900 | 67,000 | 68,200 | 145 |
| 2012/05/09 | 68,400 | 68,700 | 67,300 | 68,300 | 107 |
| 2012/05/08 | 69,000 | 69,000 | 67,800 | 68,500 | 150 |
| 2012/05/07 | 67,900 | 71,600 | 67,400 | 69,000 | 488 |
| 2012/05/02 | 69,300 | 69,800 | 67,700 | 68,300 | 348 |
| 2012/05/01 | 66,700 | 67,100 | 65,500 | 67,100 | 101 |
| 2012/04/27 | 65,500 | 66,900 | 65,500 | 66,300 | 60 |
| 2012/04/26 | 66,400 | 66,900 | 65,800 | 66,500 | 54 |
| 2012/04/25 | 65,800 | 66,300 | 65,400 | 66,200 | 63 |
| 2012/04/24 | 67,600 | 67,600 | 63,700 | 65,700 | 240 |
| 2012/04/23 | 68,500 | 68,500 | 67,400 | 67,900 | 47 |
| 2012/04/20 | 68,200 | 68,400 | 67,500 | 68,300 | 69 |
| 2012/04/19 | 68,300 | 68,600 | 68,000 | 68,400 | 147 |
| 2012/04/18 | 68,500 | 68,500 | 67,900 | 68,100 | 43 |
| 2012/04/17 | 68,700 | 68,700 | 67,600 | 67,900 | 46 |
| 2012/04/16 | 68,200 | 68,800 | 67,400 | 68,800 | 118 |
| 2012/04/13 | 67,500 | 68,000 | 67,400 | 67,600 | 70 |
| 2012/04/12 | 67,100 | 67,900 | 67,100 | 67,800 | 52 |
| 2012/04/11 | 67,400 | 67,500 | 67,100 | 67,400 | 65 |
| 2012/04/10 | 67,600 | 68,200 | 67,400 | 67,900 | 83 |
| 2012/04/09 | 67,900 | 68,800 | 67,700 | 67,800 | 78 |
| 2012/04/06 | 68,500 | 68,900 | 68,000 | 68,800 | 62 |
| 2012/04/05 | 68,100 | 69,000 | 67,100 | 69,000 | 100 |
| 2012/04/04 | 68,300 | 69,800 | 68,000 | 68,300 | 116 |
| 2012/04/03 | 68,700 | 69,000 | 67,300 | 68,800 | 130 |
| 2012/04/02 | 66,700 | 67,900 | 66,500 | 67,900 | 207 |
| 2012/03/30 | 68,200 | 68,300 | 67,300 | 67,800 | 95 |
| 2012/03/29 | 68,700 | 69,600 | 68,100 | 68,900 | 171 |
| 2012/03/28 | 67,600 | 71,000 | 66,800 | 68,600 | 409 |
| 2012/03/27 | 67,700 | 68,700 | 67,100 | 67,300 | 113 |
| 2012/03/26 | 70,000 | 72,100 | 67,000 | 68,300 | 737 |
| 2012/03/23 | 67,700 | 67,700 | 66,600 | 67,100 | 61 |
| 2012/03/22 | 67,800 | 68,000 | 66,700 | 68,000 | 58 |
| 2012/03/21 | 67,000 | 67,700 | 66,500 | 67,600 | 62 |
| 2012/03/19 | 66,100 | 66,900 | 65,800 | 66,900 | 71 |
| 2012/03/16 | 66,600 | 66,800 | 66,100 | 66,400 | 43 |
| 2012/03/15 | 67,200 | 67,200 | 66,000 | 66,100 | 44 |
| 2012/03/14 | 66,100 | 67,200 | 65,700 | 67,200 | 110 |
| 2012/03/13 | 67,000 | 67,000 | 65,000 | 65,600 | 107 |
| 2012/03/12 | 66,700 | 67,200 | 66,000 | 67,000 | 73 |
| 2012/03/09 | 67,800 | 67,800 | 66,800 | 67,400 | 101 |
| 2012/03/08 | 67,700 | 68,600 | 67,100 | 67,800 | 185 |
| 2012/03/07 | 68,000 | 68,700 | 66,000 | 66,400 | 288 |
| 2012/03/06 | 63,000 | 69,500 | 63,000 | 69,300 | 642 |
| 2012/03/05 | 64,700 | 64,700 | 63,000 | 63,700 | 115 |
| 2012/03/02 | 63,300 | 64,700 | 63,200 | 64,700 | 110 |
| 2012/03/01 | 64,900 | 64,900 | 63,400 | 64,100 | 155 |
| 2012/02/29 | 64,700 | 65,500 | 64,000 | 64,000 | 151 |
| 2012/02/28 | 65,500 | 65,500 | 64,600 | 65,200 | 66 |
| 2012/02/27 | 64,500 | 65,000 | 64,500 | 64,900 | 81 |
| 2012/02/24 | 65,100 | 66,100 | 64,800 | 65,500 | 81 |
| 2012/02/23 | 65,400 | 65,800 | 64,400 | 65,400 | 67 |
| 2012/02/22 | 65,700 | 66,200 | 64,500 | 66,000 | 128 |
| 2012/02/21 | 66,000 | 66,500 | 64,300 | 65,500 | 165 |
| 2012/02/20 | 63,900 | 64,500 | 63,600 | 64,000 | 66 |
| 2012/02/17 | 63,400 | 64,300 | 63,400 | 63,900 | 62 |
| 2012/02/16 | 64,800 | 64,800 | 63,500 | 63,600 | 58 |
| 2012/02/15 | 64,900 | 64,900 | 63,800 | 64,700 | 222 |
| 2012/02/14 | 65,400 | 66,800 | 65,400 | 66,400 | 107 |
| 2012/02/13 | 64,300 | 65,500 | 64,300 | 65,200 | 76 |
| 2012/02/10 | 63,600 | 66,000 | 63,300 | 64,800 | 179 |
| 2012/02/09 | 63,300 | 63,600 | 62,600 | 63,600 | 62 |
| 2012/02/08 | 62,000 | 65,000 | 61,800 | 63,200 | 217 |
| 2012/02/07 | 62,700 | 63,200 | 61,800 | 62,700 | 65 |
| 2012/02/06 | 62,700 | 62,900 | 61,800 | 62,700 | 142 |
| 2012/02/03 | 62,600 | 63,100 | 62,400 | 62,700 | 74 |
| 2012/02/02 | 63,300 | 63,500 | 62,500 | 62,800 | 26 |
| 2012/02/01 | 63,900 | 64,000 | 62,600 | 63,300 | 89 |
| 2012/01/31 | 63,300 | 63,800 | 62,400 | 63,300 | 60 |
| 2012/01/30 | 62,800 | 62,900 | 62,100 | 62,900 | 35 |
| 2012/01/27 | 63,500 | 63,600 | 62,500 | 62,800 | 56 |
| 2012/01/26 | 63,100 | 63,100 | 62,300 | 62,600 | 62 |
| 2012/01/25 | 62,900 | 64,300 | 62,300 | 63,300 | 126 |
| 2012/01/24 | 62,000 | 62,800 | 62,000 | 62,300 | 132 |
| 2012/01/23 | 61,700 | 62,600 | 61,600 | 62,500 | 127 |
| 2012/01/20 | 61,300 | 63,000 | 61,100 | 62,200 | 551 |
| 2012/01/19 | 63,500 | 65,100 | 63,500 | 64,700 | 93 |
| 2012/01/18 | 63,000 | 64,000 | 63,000 | 63,500 | 176 |
| 2012/01/17 | 63,000 | 64,800 | 62,800 | 64,400 | 199 |
| 2012/01/16 | 64,000 | 65,000 | 63,600 | 65,000 | 248 |
| 2012/01/13 | 64,000 | 66,900 | 64,000 | 65,500 | 260 |
| 2012/01/12 | 65,600 | 66,400 | 65,300 | 66,000 | 92 |
| 2012/01/11 | 65,300 | 66,100 | 64,900 | 65,700 | 155 |
| 2012/01/10 | 66,100 | 66,800 | 64,800 | 65,700 | 422 |
| 2012/01/06 | 69,000 | 69,000 | 66,800 | 68,100 | 88 |
| 2012/01/05 | 68,700 | 72,800 | 68,500 | 69,200 | 345 |
| 2012/01/04 | 67,000 | 68,700 | 66,100 | 67,700 | 102 |