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 |
|---|---|---|---|---|---|
| 2013/12/30 | 400,000 | 422,500 | 400,000 | 422,500 | 1,058 |
| 2013/12/27 | 410,000 | 412,000 | 400,000 | 401,000 | 976 |
| 2013/12/26 | 395,000 | 405,500 | 392,500 | 405,500 | 941 |
| 2013/12/25 | 380,000 | 397,000 | 374,000 | 384,500 | 2,513 |
| 2013/12/24 | 395,000 | 397,000 | 381,000 | 381,500 | 1,548 |
| 2013/12/20 | 405,500 | 407,500 | 396,000 | 399,500 | 1,069 |
| 2013/12/19 | 410,000 | 417,000 | 402,000 | 402,000 | 774 |
| 2013/12/18 | 401,500 | 409,500 | 401,000 | 406,000 | 471 |
| 2013/12/17 | 404,500 | 417,000 | 401,000 | 406,500 | 860 |
| 2013/12/16 | 414,500 | 415,500 | 398,500 | 401,500 | 1,625 |
| 2013/12/13 | 432,000 | 435,000 | 420,000 | 420,000 | 1,208 |
| 2013/12/12 | 443,000 | 443,500 | 430,000 | 431,500 | 751 |
| 2013/12/11 | 447,000 | 455,000 | 440,000 | 440,500 | 917 |
| 2013/12/10 | 450,000 | 460,000 | 447,000 | 448,500 | 859 |
| 2013/12/09 | 457,500 | 459,500 | 451,000 | 452,000 | 717 |
| 2013/12/06 | 480,000 | 482,000 | 451,500 | 453,500 | 1,982 |
| 2013/12/05 | 453,000 | 480,000 | 449,000 | 480,000 | 3,383 |
| 2013/12/04 | 450,000 | 454,000 | 446,500 | 446,500 | 715 |
| 2013/12/03 | 453,000 | 464,000 | 450,000 | 453,500 | 1,195 |
| 2013/12/02 | 444,500 | 454,000 | 440,000 | 452,000 | 873 |
| 2013/11/29 | 432,500 | 442,500 | 432,500 | 437,500 | 626 |
| 2013/11/28 | 432,500 | 440,000 | 432,500 | 436,500 | 577 |
| 2013/11/27 | 451,000 | 452,000 | 433,500 | 435,000 | 966 |
| 2013/11/26 | 437,000 | 457,000 | 432,500 | 450,000 | 1,086 |
| 2013/11/25 | 453,500 | 456,500 | 445,000 | 449,000 | 1,054 |
| 2013/11/22 | 470,000 | 471,000 | 451,000 | 458,000 | 1,635 |
| 2013/11/21 | 474,500 | 476,500 | 466,000 | 466,000 | 1,480 |
| 2013/11/20 | 475,500 | 486,500 | 468,500 | 475,000 | 2,040 |
| 2013/11/19 | 481,500 | 483,500 | 467,500 | 468,000 | 1,170 |
| 2013/11/18 | 490,000 | 490,000 | 477,000 | 477,500 | 861 |
| 2013/11/15 | 485,000 | 491,000 | 466,000 | 481,000 | 1,219 |
| 2013/11/14 | 486,000 | 496,000 | 478,500 | 487,000 | 1,282 |
| 2013/11/13 | 473,000 | 484,000 | 456,500 | 475,500 | 1,243 |
| 2013/11/12 | 449,500 | 495,000 | 445,000 | 480,000 | 1,900 |
| 2013/11/11 | 493,500 | 500,000 | 440,500 | 449,500 | 2,043 |
| 2013/11/08 | 493,000 | 499,500 | 488,000 | 493,500 | 653 |
| 2013/11/07 | 498,000 | 513,000 | 498,000 | 501,000 | 649 |
| 2013/11/06 | 518,000 | 530,000 | 494,000 | 503,000 | 1,731 |
| 2013/11/05 | 491,500 | 539,000 | 483,000 | 530,000 | 2,367 |
| 2013/11/01 | 515,000 | 529,000 | 483,000 | 491,500 | 2,145 |
| 2013/10/31 | 551,000 | 557,000 | 496,500 | 522,000 | 3,646 |
| 2013/10/30 | 585,000 | 587,000 | 551,000 | 554,000 | 1,653 |
| 2013/10/29 | 567,000 | 589,000 | 567,000 | 573,000 | 2,078 |
| 2013/10/28 | 574,000 | 577,000 | 565,000 | 566,000 | 582 |
| 2013/10/25 | 582,000 | 587,000 | 558,000 | 569,000 | 1,579 |
| 2013/10/24 | 548,000 | 578,000 | 547,000 | 575,000 | 2,218 |
| 2013/10/23 | 562,000 | 566,000 | 549,000 | 551,000 | 1,077 |
| 2013/10/22 | 553,000 | 571,000 | 550,000 | 562,000 | 1,092 |
| 2013/10/21 | 561,000 | 565,000 | 556,000 | 556,000 | 671 |
| 2013/10/18 | 556,000 | 572,000 | 556,000 | 561,000 | 1,110 |
| 2013/10/17 | 570,000 | 577,000 | 556,000 | 556,000 | 1,520 |
| 2013/10/16 | 571,000 | 574,000 | 547,000 | 559,000 | 2,562 |
| 2013/10/15 | 586,000 | 590,000 | 577,000 | 579,000 | 1,870 |
| 2013/10/11 | 592,000 | 598,000 | 580,000 | 582,000 | 2,433 |
| 2013/10/10 | 580,000 | 588,000 | 558,000 | 586,000 | 2,571 |
| 2013/10/09 | 539,000 | 580,000 | 533,000 | 576,000 | 2,598 |
| 2013/10/08 | 539,000 | 560,000 | 532,000 | 544,000 | 3,030 |
| 2013/10/07 | 615,000 | 617,000 | 566,000 | 569,000 | 6,836 |
| 2013/10/04 | 551,000 | 593,000 | 520,000 | 588,000 | 8,478 |
| 2013/10/03 | 560,000 | 602,000 | 547,000 | 560,000 | 17,582 |
| 2013/10/02 | 526,000 | 549,000 | 498,000 | 511,000 | 3,648 |
| 2013/10/01 | 568,000 | 585,000 | 520,000 | 533,000 | 6,837 |
| 2013/09/30 | 521,000 | 580,000 | 513,000 | 564,000 | 8,567 |
| 2013/09/27 | 472,500 | 506,000 | 465,000 | 501,000 | 5,055 |
| 2013/09/26 | 430,000 | 471,000 | 423,500 | 471,000 | 1,910 |
| 2013/09/25 | 469,500 | 474,000 | 431,500 | 432,000 | 1,968 |
| 2013/09/24 | 459,500 | 470,000 | 450,500 | 470,000 | 1,332 |
| 2013/09/20 | 455,500 | 468,000 | 445,000 | 460,000 | 1,407 |
| 2013/09/19 | 466,500 | 471,500 | 452,000 | 455,500 | 1,483 |
| 2013/09/18 | 450,000 | 482,500 | 448,000 | 460,000 | 4,088 |
| 2013/09/17 | 445,000 | 452,000 | 434,500 | 439,500 | 1,821 |
| 2013/09/13 | 424,000 | 446,000 | 421,000 | 434,500 | 2,543 |
| 2013/09/12 | 418,000 | 435,000 | 402,500 | 429,000 | 2,680 |
| 2013/09/11 | 387,500 | 438,000 | 386,000 | 420,500 | 4,458 |
| 2013/09/10 | 400,500 | 401,500 | 387,500 | 388,000 | 714 |
| 2013/09/09 | 401,000 | 404,000 | 388,000 | 398,500 | 640 |
| 2013/09/06 | 405,000 | 406,500 | 393,000 | 398,000 | 758 |
| 2013/09/05 | 409,000 | 414,500 | 394,500 | 402,000 | 1,702 |
| 2013/09/04 | 391,000 | 410,000 | 382,000 | 407,000 | 2,354 |
| 2013/09/03 | 382,000 | 398,000 | 378,500 | 390,000 | 1,382 |
| 2013/09/02 | 386,000 | 387,000 | 377,000 | 377,000 | 613 |
| 2013/08/30 | 393,500 | 398,000 | 383,000 | 387,000 | 1,029 |
| 2013/08/29 | 399,500 | 407,000 | 381,500 | 385,000 | 1,657 |
| 2013/08/28 | 380,000 | 394,000 | 364,500 | 373,500 | 1,634 |
| 2013/08/27 | 400,000 | 416,500 | 395,000 | 402,000 | 1,449 |
| 2013/08/26 | 417,000 | 428,000 | 394,000 | 404,500 | 2,932 |
| 2013/08/23 | 394,500 | 405,000 | 385,000 | 403,000 | 1,887 |
| 2013/08/22 | 379,500 | 385,500 | 372,000 | 376,000 | 757 |
| 2013/08/21 | 400,000 | 405,500 | 380,000 | 385,000 | 1,256 |
| 2013/08/20 | 420,500 | 435,000 | 392,500 | 393,000 | 3,387 |
| 2013/08/19 | 389,000 | 419,500 | 389,000 | 417,000 | 4,040 |
| 2013/08/16 | 373,500 | 391,500 | 373,500 | 378,000 | 1,306 |
| 2013/08/15 | 370,000 | 394,000 | 369,000 | 380,500 | 1,114 |
| 2013/08/14 | 374,500 | 396,500 | 362,000 | 377,000 | 2,052 |
| 2013/08/13 | 377,000 | 400,000 | 353,000 | 378,000 | 7,014 |
| 2013/08/12 | 352,500 | 367,000 | 323,000 | 330,000 | 1,753 |
| 2013/08/09 | 366,000 | 380,000 | 357,000 | 359,000 | 892 |
| 2013/08/08 | 394,000 | 400,000 | 366,000 | 370,000 | 2,179 |
| 2013/08/07 | 367,000 | 437,500 | 363,500 | 401,000 | 5,081 |
| 2013/08/06 | 377,500 | 381,500 | 368,500 | 371,500 | 683 |
| 2013/08/05 | 364,500 | 389,000 | 362,000 | 382,500 | 943 |
| 2013/08/02 | 387,000 | 389,500 | 370,000 | 371,500 | 1,233 |
| 2013/08/01 | 364,000 | 381,500 | 321,000 | 379,000 | 2,419 |
| 2013/07/31 | 389,500 | 394,000 | 370,000 | 370,000 | 1,245 |
| 2013/07/30 | 380,000 | 396,500 | 379,500 | 392,000 | 1,098 |
| 2013/07/29 | 411,500 | 412,000 | 379,000 | 379,500 | 2,246 |
| 2013/07/26 | 448,000 | 449,500 | 419,000 | 424,000 | 2,275 |
| 2013/07/25 | 427,000 | 477,500 | 424,000 | 461,000 | 5,481 |
| 2013/07/24 | 408,000 | 425,000 | 406,500 | 418,000 | 1,521 |
| 2013/07/23 | 408,500 | 420,000 | 405,000 | 414,500 | 941 |
| 2013/07/22 | 420,000 | 420,000 | 403,000 | 410,000 | 957 |
| 2013/07/19 | 415,000 | 423,500 | 404,000 | 417,000 | 1,174 |
| 2013/07/18 | 420,500 | 425,000 | 412,000 | 416,000 | 875 |
| 2013/07/17 | 435,000 | 438,500 | 421,000 | 421,000 | 905 |
| 2013/07/16 | 429,500 | 447,500 | 423,000 | 435,000 | 1,318 |
| 2013/07/12 | 445,000 | 445,000 | 423,500 | 429,500 | 964 |
| 2013/07/11 | 415,500 | 456,500 | 415,500 | 431,000 | 2,490 |
| 2013/07/10 | 470,000 | 472,000 | 428,000 | 428,000 | 2,354 |
| 2013/07/09 | 461,500 | 476,500 | 438,000 | 448,500 | 1,777 |
| 2013/07/08 | 486,000 | 492,000 | 455,500 | 458,000 | 4,156 |
| 2013/07/05 | 450,000 | 495,000 | 435,500 | 480,500 | 7,053 |
| 2013/07/04 | 480,000 | 514,000 | 450,000 | 467,000 | 11,280 |
| 2013/07/03 | 426,000 | 468,000 | 420,500 | 468,000 | 7,531 |
| 2013/07/02 | 370,000 | 410,000 | 367,000 | 398,000 | 5,718 |
| 2013/07/01 | 333,000 | 371,000 | 333,000 | 356,500 | 3,911 |
| 2013/06/28 | 353,000 | 395,000 | 353,000 | 360,500 | 5,704 |
| 2013/06/27 | 373,500 | 373,500 | 323,500 | 370,000 | 12,202 |
| 2013/06/26 | 372,500 | 377,000 | 303,500 | 303,500 | 2,600 |
| 2013/06/25 | 390,000 | 393,500 | 352,000 | 373,500 | 1,667 |
| 2013/06/24 | 419,000 | 421,000 | 397,000 | 399,500 | 1,343 |
| 2013/06/21 | 389,000 | 408,000 | 385,500 | 403,000 | 1,555 |
| 2013/06/20 | 411,000 | 430,000 | 406,000 | 417,000 | 1,194 |
| 2013/06/19 | 450,000 | 453,500 | 410,000 | 410,500 | 1,316 |
| 2013/06/18 | 416,000 | 441,500 | 415,000 | 433,000 | 1,846 |
| 2013/06/17 | 420,000 | 423,000 | 400,500 | 412,000 | 1,619 |
| 2013/06/14 | 460,000 | 470,000 | 430,000 | 430,000 | 1,869 |
| 2013/06/13 | 457,000 | 476,000 | 440,000 | 448,000 | 1,837 |
| 2013/06/12 | 432,000 | 473,000 | 432,000 | 462,000 | 1,934 |
| 2013/06/11 | 464,500 | 491,500 | 440,000 | 448,000 | 3,095 |
| 2013/06/10 | 452,000 | 479,000 | 418,000 | 468,000 | 6,700 |
| 2013/06/07 | 434,500 | 446,500 | 427,000 | 427,000 | 2,237 |
| 2013/06/06 | 580,000 | 589,000 | 497,000 | 497,000 | 3,595 |
| 2013/06/05 | 611,000 | 645,000 | 581,000 | 597,000 | 3,303 |
| 2013/06/04 | 652,000 | 655,000 | 595,000 | 601,000 | 3,300 |
| 2013/06/03 | 620,000 | 665,000 | 612,000 | 632,000 | 5,001 |
| 2013/05/31 | 645,000 | 650,000 | 600,000 | 623,000 | 2,941 |
| 2013/05/30 | 632,000 | 670,000 | 594,000 | 625,000 | 6,910 |
| 2013/05/29 | 630,000 | 666,000 | 612,000 | 666,000 | 8,199 |
| 2013/05/28 | 562,000 | 579,000 | 544,000 | 566,000 | 2,523 |
| 2013/05/27 | 623,000 | 624,000 | 566,000 | 582,000 | 3,426 |
| 2013/05/24 | 595,000 | 627,000 | 550,000 | 590,000 | 4,021 |
| 2013/05/23 | 612,000 | 662,000 | 572,000 | 572,000 | 4,342 |
| 2013/05/22 | 620,000 | 655,000 | 614,000 | 619,000 | 2,927 |
| 2013/05/21 | 715,000 | 721,000 | 638,000 | 659,000 | 3,652 |
| 2013/05/20 | 666,000 | 734,000 | 652,000 | 729,000 | 8,120 |
| 2013/05/17 | 613,000 | 666,000 | 593,000 | 651,000 | 3,320 |
| 2013/05/16 | 630,000 | 679,000 | 572,000 | 632,000 | 6,465 |
| 2013/05/15 | 749,000 | 767,000 | 607,000 | 660,000 | 6,207 |
| 2013/05/14 | 700,000 | 731,000 | 687,000 | 722,000 | 4,757 |
| 2013/05/13 | 713,000 | 735,000 | 672,000 | 682,000 | 6,064 |
| 2013/05/10 | 688,000 | 761,000 | 645,000 | 743,000 | 10,179 |
| 2013/05/09 | 761,000 | 805,000 | 665,000 | 698,000 | 10,269 |
| 2013/05/08 | 814,000 | 887,000 | 721,000 | 774,000 | 27,919 |
| 2013/05/07 | 740,000 | 799,000 | 720,000 | 799,000 | 19,741 |
| 2013/05/02 | 627,000 | 699,000 | 606,000 | 699,000 | 18,269 |
| 2013/05/01 | 680,000 | 720,000 | 593,000 | 599,000 | 31,911 |
| 2013/04/30 | 600,000 | 620,000 | 594,000 | 620,000 | 4,897 |
| 2013/04/26 | 485,000 | 561,000 | 468,000 | 520,000 | 17,204 |
| 2013/04/25 | 560,000 | 570,000 | 475,500 | 508,000 | 17,268 |
| 2013/04/24 | 462,500 | 527,000 | 454,000 | 527,000 | 21,482 |
| 2013/04/23 | 460,000 | 479,000 | 445,500 | 457,000 | 9,758 |
| 2013/04/22 | 470,500 | 499,000 | 449,000 | 480,000 | 21,658 |
| 2013/04/19 | 360,000 | 429,500 | 351,500 | 429,500 | 13,448 |
| 2013/04/18 | 366,000 | 377,000 | 355,500 | 359,500 | 2,549 |
| 2013/04/17 | 362,000 | 375,000 | 355,500 | 360,000 | 3,938 |
| 2013/04/16 | 345,000 | 354,500 | 338,500 | 350,500 | 3,056 |
| 2013/04/15 | 364,000 | 388,000 | 360,500 | 365,000 | 2,573 |
| 2013/04/12 | 361,000 | 396,500 | 356,500 | 368,000 | 6,706 |
| 2013/04/11 | 420,000 | 448,000 | 361,000 | 374,500 | 16,946 |
| 2013/04/10 | 336,500 | 400,500 | 331,000 | 400,500 | 18,938 |
| 2013/04/09 | 283,400 | 330,500 | 280,800 | 330,500 | 6,541 |
| 2013/04/08 | 295,800 | 301,000 | 280,100 | 280,200 | 2,732 |
| 2013/04/05 | 303,000 | 310,500 | 289,000 | 292,000 | 3,218 |
| 2013/04/04 | 317,500 | 336,000 | 294,000 | 299,600 | 5,512 |
| 2013/04/03 | 325,000 | 345,500 | 304,000 | 308,500 | 6,036 |
| 2013/04/02 | 325,000 | 348,000 | 298,700 | 339,000 | 8,462 |
| 2013/04/01 | 367,000 | 373,000 | 318,000 | 329,500 | 7,998 |
| 2013/03/29 | 377,000 | 398,000 | 374,000 | 388,000 | 4,643 |
| 2013/03/28 | 390,000 | 397,000 | 378,000 | 382,000 | 2,570 |
| 2013/03/27 | 385,000 | 410,000 | 382,000 | 394,000 | 3,328 |
| 2013/03/26 | 404,000 | 421,500 | 385,000 | 392,000 | 5,522 |
| 2013/03/25 | 385,000 | 422,000 | 363,500 | 411,000 | 9,779 |
| 2013/03/22 | 416,000 | 449,000 | 395,000 | 400,000 | 7,261 |
| 2013/03/21 | 469,500 | 470,000 | 425,000 | 430,000 | 6,268 |
| 2013/03/19 | 480,000 | 482,000 | 452,000 | 452,000 | 7,891 |
| 2013/03/18 | 423,000 | 466,500 | 414,000 | 458,000 | 11,538 |
| 2013/03/15 | 426,000 | 492,000 | 402,500 | 425,000 | 20,603 |
| 2013/03/14 | 410,000 | 440,000 | 400,000 | 440,000 | 17,447 |
| 2013/03/13 | 300,000 | 370,000 | 299,000 | 370,000 | 18,171 |
| 2013/03/12 | 278,000 | 318,000 | 272,000 | 300,000 | 9,178 |
| 2013/03/11 | 333,000 | 369,000 | 272,700 | 292,700 | 20,005 |
| 2013/03/08 | 252,000 | 302,000 | 250,300 | 302,000 | 16,479 |
| 2013/03/07 | 253,600 | 264,000 | 249,000 | 252,000 | 6,126 |
| 2013/03/06 | 233,000 | 266,700 | 230,800 | 260,000 | 11,166 |
| 2013/03/05 | 243,200 | 255,900 | 235,500 | 239,100 | 6,411 |
| 2013/03/04 | 258,500 | 268,700 | 238,800 | 252,800 | 10,905 |
| 2013/03/01 | 255,000 | 261,400 | 243,800 | 253,500 | 20,207 |
| 2013/02/28 | 206,000 | 222,800 | 198,600 | 211,400 | 11,981 |
| 2013/02/27 | 200,000 | 224,300 | 193,500 | 215,000 | 18,978 |
| 2013/02/26 | 195,000 | 205,800 | 180,600 | 186,000 | 13,358 |
| 2013/02/25 | 188,500 | 209,700 | 186,000 | 206,200 | 17,322 |
| 2013/02/22 | 156,800 | 182,700 | 156,800 | 180,500 | 13,123 |
| 2013/02/21 | 150,000 | 165,500 | 145,800 | 155,200 | 7,088 |
| 2013/02/20 | 149,000 | 155,700 | 140,600 | 151,600 | 4,553 |
| 2013/02/19 | 150,000 | 158,000 | 140,400 | 145,300 | 7,603 |
| 2013/02/18 | 168,100 | 180,900 | 161,100 | 163,600 | 9,177 |
| 2013/02/15 | 172,000 | 186,200 | 141,000 | 178,400 | 23,648 |
| 2013/02/14 | 160,000 | 160,000 | 148,200 | 160,000 | 15,004 |
| 2013/02/13 | 119,000 | 132,000 | 116,100 | 130,000 | 4,018 |
| 2013/02/12 | 125,100 | 129,500 | 115,400 | 120,000 | 2,037 |
| 2013/02/08 | 129,500 | 132,500 | 123,200 | 124,900 | 1,596 |
| 2013/02/07 | 128,000 | 130,900 | 126,100 | 127,800 | 1,653 |
| 2013/02/06 | 125,600 | 133,500 | 124,100 | 131,000 | 2,955 |
| 2013/02/05 | 127,000 | 130,900 | 122,500 | 125,000 | 3,070 |
| 2013/02/04 | 138,800 | 138,800 | 124,100 | 124,200 | 5,040 |
| 2013/02/01 | 124,700 | 140,000 | 124,600 | 138,700 | 9,763 |
| 2013/01/31 | 123,000 | 129,300 | 116,100 | 129,000 | 10,347 |
| 2013/01/30 | 166,000 | 174,900 | 122,000 | 122,000 | 17,152 |
| 2013/01/29 | 159,000 | 195,000 | 136,600 | 162,000 | 22,305 |
| 2013/01/28 | 135,000 | 155,000 | 132,500 | 155,000 | 10,511 |
| 2013/01/25 | 120,400 | 128,400 | 108,500 | 125,000 | 12,065 |
| 2013/01/24 | 103,600 | 119,000 | 101,700 | 118,900 | 12,756 |
| 2013/01/23 | 97,200 | 110,400 | 94,000 | 100,600 | 12,631 |
| 2013/01/22 | 94,200 | 96,900 | 93,100 | 95,400 | 1,595 |
| 2013/01/21 | 94,200 | 97,300 | 92,000 | 93,400 | 3,013 |
| 2013/01/18 | 89,000 | 91,600 | 86,000 | 91,200 | 1,306 |
| 2013/01/17 | 89,500 | 92,200 | 85,500 | 88,000 | 1,248 |
| 2013/01/16 | 95,000 | 95,800 | 88,000 | 89,000 | 3,308 |
| 2013/01/15 | 87,200 | 97,700 | 84,800 | 94,400 | 7,768 |
| 2013/01/11 | 91,000 | 93,500 | 83,200 | 85,800 | 3,071 |
| 2013/01/10 | 79,600 | 91,000 | 79,600 | 89,300 | 4,780 |
| 2013/01/09 | 78,300 | 80,600 | 76,700 | 79,000 | 836 |
| 2013/01/08 | 77,400 | 78,200 | 75,300 | 77,600 | 646 |
| 2013/01/07 | 74,500 | 77,500 | 73,500 | 77,500 | 855 |
| 2013/01/04 | 73,700 | 75,800 | 73,000 | 73,800 | 532 |