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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,500 | 1,510 | 1,469 | 1,485 | 70,300 |
| 2014/12/29 | 1,498 | 1,527 | 1,482 | 1,509 | 108,400 |
| 2014/12/26 | 1,390 | 1,480 | 1,390 | 1,478 | 111,800 |
| 2014/12/25 | 1,400 | 1,410 | 1,376 | 1,383 | 148,800 |
| 2014/12/24 | 1,413 | 1,415 | 1,400 | 1,401 | 134,600 |
| 2014/12/22 | 1,432 | 1,454 | 1,410 | 1,416 | 133,600 |
| 2014/12/19 | 1,420 | 1,429 | 1,402 | 1,426 | 86,200 |
| 2014/12/18 | 1,411 | 1,428 | 1,404 | 1,410 | 46,900 |
| 2014/12/17 | 1,391 | 1,430 | 1,391 | 1,398 | 53,100 |
| 2014/12/16 | 1,420 | 1,430 | 1,392 | 1,395 | 126,700 |
| 2014/12/15 | 1,460 | 1,471 | 1,440 | 1,440 | 60,200 |
| 2014/12/12 | 1,487 | 1,488 | 1,450 | 1,460 | 65,200 |
| 2014/12/11 | 1,450 | 1,484 | 1,426 | 1,484 | 69,900 |
| 2014/12/10 | 1,450 | 1,480 | 1,400 | 1,450 | 94,700 |
| 2014/12/09 | 1,464 | 1,488 | 1,451 | 1,459 | 81,500 |
| 2014/12/08 | 1,523 | 1,528 | 1,480 | 1,485 | 117,700 |
| 2014/12/05 | 1,530 | 1,532 | 1,512 | 1,529 | 64,900 |
| 2014/12/04 | 1,572 | 1,580 | 1,531 | 1,535 | 109,800 |
| 2014/12/03 | 1,620 | 1,620 | 1,575 | 1,575 | 91,100 |
| 2014/12/02 | 1,571 | 1,606 | 1,571 | 1,605 | 97,800 |
| 2014/12/01 | 1,596 | 1,596 | 1,572 | 1,585 | 93,300 |
| 2014/11/28 | 1,600 | 1,623 | 1,570 | 1,572 | 174,900 |
| 2014/11/27 | 1,601 | 1,625 | 1,600 | 1,607 | 135,200 |
| 2014/11/26 | 1,649 | 1,649 | 1,605 | 1,606 | 233,800 |
| 2014/11/25 | 1,670 | 1,670 | 1,595 | 1,615 | 344,000 |
| 2014/11/21 | 1,490 | 1,567 | 1,482 | 1,565 | 228,100 |
| 2014/11/20 | 1,498 | 1,517 | 1,473 | 1,492 | 107,500 |
| 2014/11/19 | 1,524 | 1,525 | 1,480 | 1,503 | 86,700 |
| 2014/11/18 | 1,446 | 1,507 | 1,446 | 1,507 | 170,500 |
| 2014/11/17 | 1,528 | 1,536 | 1,438 | 1,441 | 237,500 |
| 2014/11/14 | 1,466 | 1,525 | 1,460 | 1,499 | 444,500 |
| 2014/11/13 | 1,424 | 1,460 | 1,404 | 1,438 | 130,300 |
| 2014/11/12 | 1,425 | 1,460 | 1,424 | 1,427 | 196,700 |
| 2014/11/11 | 1,430 | 1,435 | 1,414 | 1,429 | 85,500 |
| 2014/11/10 | 1,430 | 1,444 | 1,417 | 1,425 | 96,800 |
| 2014/11/07 | 1,411 | 1,440 | 1,411 | 1,420 | 60,400 |
| 2014/11/06 | 1,436 | 1,455 | 1,388 | 1,421 | 201,900 |
| 2014/11/05 | 1,385 | 1,418 | 1,382 | 1,417 | 127,500 |
| 2014/11/04 | 1,416 | 1,425 | 1,385 | 1,385 | 158,100 |
| 2014/10/31 | 1,385 | 1,421 | 1,345 | 1,396 | 381,400 |
| 2014/10/30 | 1,360 | 1,371 | 1,337 | 1,344 | 115,800 |
| 2014/10/29 | 1,362 | 1,385 | 1,349 | 1,360 | 67,400 |
| 2014/10/28 | 1,368 | 1,372 | 1,350 | 1,367 | 30,500 |
| 2014/10/27 | 1,380 | 1,391 | 1,350 | 1,350 | 81,000 |
| 2014/10/24 | 1,405 | 1,416 | 1,351 | 1,382 | 122,200 |
| 2014/10/23 | 1,450 | 1,475 | 1,361 | 1,392 | 321,700 |
| 2014/10/22 | 1,368 | 1,411 | 1,360 | 1,407 | 163,300 |
| 2014/10/21 | 1,387 | 1,388 | 1,341 | 1,349 | 90,400 |
| 2014/10/20 | 1,390 | 1,420 | 1,357 | 1,366 | 87,900 |
| 2014/10/17 | 1,381 | 1,413 | 1,334 | 1,340 | 113,100 |
| 2014/10/16 | 1,402 | 1,457 | 1,379 | 1,379 | 169,300 |
| 2014/10/15 | 1,500 | 1,501 | 1,410 | 1,448 | 83,100 |
| 2014/10/14 | 1,421 | 1,622 | 1,421 | 1,430 | 216,300 |
| 2014/10/10 | 1,500 | 1,500 | 1,461 | 1,475 | 79,700 |
| 2014/10/09 | 1,553 | 1,578 | 1,511 | 1,511 | 75,300 |
| 2014/10/08 | 1,541 | 1,579 | 1,533 | 1,560 | 35,200 |
| 2014/10/07 | 1,608 | 1,621 | 1,560 | 1,570 | 90,800 |
| 2014/10/06 | 1,620 | 1,630 | 1,605 | 1,623 | 51,800 |
| 2014/10/03 | 1,506 | 1,614 | 1,506 | 1,607 | 102,500 |
| 2014/10/02 | 1,530 | 1,547 | 1,510 | 1,525 | 102,900 |
| 2014/10/01 | 1,580 | 1,583 | 1,552 | 1,552 | 81,000 |
| 2014/09/30 | 1,601 | 1,609 | 1,580 | 1,580 | 76,300 |
| 2014/09/29 | 1,621 | 1,623 | 1,601 | 1,601 | 46,900 |
| 2014/09/26 | 1,600 | 1,620 | 1,594 | 1,620 | 47,900 |
| 2014/09/25 | 1,625 | 1,626 | 1,602 | 1,611 | 58,400 |
| 2014/09/24 | 1,620 | 1,631 | 1,601 | 1,625 | 77,300 |
| 2014/09/22 | 1,670 | 1,679 | 1,631 | 1,640 | 90,300 |
| 2014/09/19 | 1,657 | 1,670 | 1,648 | 1,650 | 86,000 |
| 2014/09/18 | 1,670 | 1,674 | 1,650 | 1,663 | 78,400 |
| 2014/09/17 | 1,647 | 1,675 | 1,630 | 1,657 | 99,600 |
| 2014/09/16 | 1,800 | 1,829 | 1,652 | 1,656 | 585,100 |
| 2014/09/12 | 1,606 | 1,616 | 1,603 | 1,616 | 50,800 |
| 2014/09/11 | 1,620 | 1,626 | 1,601 | 1,613 | 32,600 |
| 2014/09/10 | 1,652 | 1,663 | 1,608 | 1,615 | 47,500 |
| 2014/09/09 | 1,612 | 1,675 | 1,612 | 1,638 | 96,600 |
| 2014/09/08 | 1,610 | 1,610 | 1,586 | 1,592 | 45,800 |
| 2014/09/05 | 1,628 | 1,630 | 1,586 | 1,609 | 55,300 |
| 2014/09/04 | 1,630 | 1,655 | 1,601 | 1,604 | 88,300 |
| 2014/09/03 | 1,666 | 1,685 | 1,636 | 1,643 | 94,600 |
| 2014/09/02 | 1,672 | 1,700 | 1,659 | 1,666 | 70,000 |
| 2014/09/01 | 1,715 | 1,736 | 1,681 | 1,681 | 127,600 |
| 2014/08/29 | 1,645 | 1,718 | 1,636 | 1,710 | 55,000 |
| 2014/08/28 | 1,714 | 1,715 | 1,656 | 1,664 | 60,500 |
| 2014/08/27 | 1,740 | 1,770 | 1,725 | 1,728 | 79,300 |
| 2014/08/26 | 1,760 | 1,795 | 1,724 | 1,734 | 212,600 |
| 2014/08/25 | 1,688 | 1,738 | 1,665 | 1,723 | 258,200 |
| 2014/08/22 | 1,613 | 1,673 | 1,600 | 1,659 | 101,800 |
| 2014/08/21 | 1,611 | 1,628 | 1,601 | 1,601 | 58,900 |
| 2014/08/20 | 1,619 | 1,635 | 1,602 | 1,621 | 78,600 |
| 2014/08/19 | 1,673 | 1,673 | 1,619 | 1,622 | 92,700 |
| 2014/08/18 | 1,640 | 1,677 | 1,612 | 1,633 | 72,800 |
| 2014/08/15 | 1,570 | 1,612 | 1,570 | 1,600 | 51,400 |
| 2014/08/14 | 1,560 | 1,647 | 1,560 | 1,586 | 102,300 |
| 2014/08/13 | 1,530 | 1,583 | 1,525 | 1,556 | 54,700 |
| 2014/08/12 | 1,555 | 1,580 | 1,551 | 1,551 | 46,100 |
| 2014/08/11 | 1,601 | 1,610 | 1,552 | 1,568 | 53,100 |
| 2014/08/08 | 1,590 | 1,593 | 1,504 | 1,542 | 117,500 |
| 2014/08/07 | 1,500 | 1,800 | 1,461 | 1,601 | 382,200 |
| 2014/08/06 | 1,517 | 1,535 | 1,500 | 1,500 | 79,300 |
| 2014/08/05 | 1,572 | 1,585 | 1,540 | 1,540 | 42,400 |
| 2014/08/04 | 1,539 | 1,599 | 1,539 | 1,566 | 35,500 |
| 2014/08/01 | 1,553 | 1,585 | 1,528 | 1,550 | 90,500 |
| 2014/07/31 | 1,627 | 1,645 | 1,588 | 1,588 | 155,800 |
| 2014/07/30 | 1,633 | 1,667 | 1,631 | 1,640 | 90,800 |
| 2014/07/29 | 1,628 | 1,675 | 1,628 | 1,630 | 84,900 |
| 2014/07/28 | 1,649 | 1,652 | 1,626 | 1,628 | 58,700 |
| 2014/07/25 | 1,697 | 1,704 | 1,633 | 1,661 | 136,500 |
| 2014/07/24 | 1,706 | 1,785 | 1,680 | 1,701 | 300,500 |
| 2014/07/23 | 1,600 | 1,820 | 1,590 | 1,791 | 394,800 |
| 2014/07/22 | 1,574 | 1,587 | 1,561 | 1,585 | 41,200 |
| 2014/07/18 | 1,552 | 1,590 | 1,552 | 1,572 | 57,100 |
| 2014/07/17 | 1,631 | 1,644 | 1,588 | 1,603 | 77,700 |
| 2014/07/16 | 1,668 | 1,675 | 1,633 | 1,638 | 47,000 |
| 2014/07/15 | 1,665 | 1,680 | 1,650 | 1,670 | 53,500 |
| 2014/07/14 | 1,668 | 1,680 | 1,640 | 1,648 | 45,900 |
| 2014/07/11 | 1,644 | 1,669 | 1,620 | 1,657 | 60,600 |
| 2014/07/10 | 1,659 | 1,664 | 1,621 | 1,621 | 79,100 |
| 2014/07/09 | 1,679 | 1,700 | 1,662 | 1,672 | 71,000 |
| 2014/07/08 | 1,758 | 1,765 | 1,710 | 1,712 | 106,300 |
| 2014/07/07 | 1,785 | 1,802 | 1,762 | 1,764 | 61,600 |
| 2014/07/04 | 1,827 | 1,827 | 1,785 | 1,792 | 60,800 |
| 2014/07/03 | 1,834 | 1,843 | 1,788 | 1,788 | 75,100 |
| 2014/07/02 | 1,828 | 1,848 | 1,818 | 1,834 | 76,800 |
| 2014/07/01 | 1,788 | 1,823 | 1,785 | 1,814 | 79,000 |
| 2014/06/30 | 1,780 | 1,807 | 1,757 | 1,784 | 79,100 |
| 2014/06/27 | 1,835 | 1,843 | 1,750 | 1,779 | 162,300 |
| 2014/06/26 | 1,830 | 1,841 | 1,800 | 1,813 | 91,000 |
| 2014/06/25 | 1,860 | 1,900 | 1,826 | 1,831 | 151,700 |
| 2014/06/24 | 1,860 | 1,916 | 1,849 | 1,879 | 199,600 |
| 2014/06/23 | 1,940 | 1,945 | 1,882 | 1,890 | 215,300 |
| 2014/06/20 | 1,900 | 1,900 | 1,836 | 1,874 | 250,200 |
| 2014/06/19 | 1,848 | 1,977 | 1,816 | 1,914 | 761,100 |
| 2014/06/18 | 1,850 | 1,878 | 1,800 | 1,830 | 143,700 |
| 2014/06/17 | 1,805 | 1,865 | 1,751 | 1,815 | 218,200 |
| 2014/06/16 | 1,780 | 1,918 | 1,740 | 1,845 | 624,300 |
| 2014/06/13 | 1,636 | 1,780 | 1,636 | 1,770 | 402,300 |
| 2014/06/12 | 1,586 | 1,683 | 1,575 | 1,665 | 130,900 |
| 2014/06/11 | 1,554 | 1,625 | 1,552 | 1,625 | 65,800 |
| 2014/06/10 | 1,660 | 1,661 | 1,587 | 1,591 | 110,600 |
| 2014/06/09 | 1,689 | 1,695 | 1,650 | 1,671 | 89,600 |
| 2014/06/06 | 1,615 | 1,660 | 1,609 | 1,660 | 105,500 |
| 2014/06/05 | 1,650 | 1,677 | 1,605 | 1,621 | 89,200 |
| 2014/06/04 | 1,670 | 1,671 | 1,600 | 1,650 | 137,600 |
| 2014/06/03 | 1,735 | 1,737 | 1,637 | 1,665 | 255,300 |
| 2014/06/02 | 1,668 | 1,720 | 1,628 | 1,700 | 293,900 |
| 2014/05/30 | 1,609 | 1,649 | 1,565 | 1,628 | 321,800 |
| 2014/05/29 | 1,525 | 1,580 | 1,505 | 1,579 | 185,600 |
| 2014/05/28 | 1,519 | 1,533 | 1,468 | 1,490 | 112,700 |
| 2014/05/27 | 1,482 | 1,565 | 1,470 | 1,478 | 205,300 |
| 2014/05/26 | 1,422 | 1,474 | 1,422 | 1,474 | 136,800 |
| 2014/05/23 | 1,380 | 1,430 | 1,372 | 1,379 | 102,600 |
| 2014/05/22 | 1,380 | 1,420 | 1,367 | 1,383 | 91,000 |
| 2014/05/21 | 1,335 | 1,380 | 1,331 | 1,357 | 56,800 |
| 2014/05/20 | 1,350 | 1,393 | 1,350 | 1,380 | 72,100 |
| 2014/05/19 | 1,490 | 1,511 | 1,340 | 1,344 | 194,300 |
| 2014/05/16 | 1,522 | 1,530 | 1,485 | 1,501 | 98,800 |
| 2014/05/15 | 1,478 | 1,571 | 1,470 | 1,548 | 231,000 |
| 2014/05/14 | 1,607 | 1,653 | 1,502 | 1,527 | 452,100 |
| 2014/05/13 | 1,540 | 1,640 | 1,464 | 1,562 | 629,100 |
| 2014/05/12 | 1,360 | 1,632 | 1,337 | 1,508 | 1,166,000 |
| 2014/05/09 | 1,360 | 1,361 | 1,320 | 1,332 | 72,700 |
| 2014/05/08 | 1,430 | 1,430 | 1,361 | 1,363 | 117,700 |
| 2014/05/07 | 1,334 | 1,372 | 1,306 | 1,372 | 91,200 |
| 2014/05/02 | 1,302 | 1,374 | 1,302 | 1,364 | 159,900 |
| 2014/05/01 | 1,256 | 1,308 | 1,221 | 1,286 | 207,900 |
| 2014/04/30 | 1,206 | 1,226 | 1,172 | 1,196 | 65,100 |
| 2014/04/28 | 1,280 | 1,300 | 1,218 | 1,219 | 77,300 |
| 2014/04/25 | 1,260 | 1,348 | 1,260 | 1,315 | 102,800 |
| 2014/04/24 | 1,262 | 1,267 | 1,241 | 1,241 | 32,400 |
| 2014/04/23 | 1,252 | 1,280 | 1,236 | 1,267 | 45,900 |
| 2014/04/22 | 1,293 | 1,320 | 1,252 | 1,252 | 67,000 |
| 2014/04/21 | 1,332 | 1,360 | 1,320 | 1,320 | 45,700 |
| 2014/04/18 | 1,350 | 1,370 | 1,321 | 1,359 | 72,500 |
| 2014/04/17 | 1,350 | 1,445 | 1,345 | 1,367 | 174,800 |
| 2014/04/16 | 1,203 | 1,344 | 1,203 | 1,337 | 143,700 |
| 2014/04/15 | 1,265 | 1,277 | 1,210 | 1,227 | 51,600 |
| 2014/04/14 | 1,236 | 1,278 | 1,236 | 1,259 | 67,000 |
| 2014/04/11 | 1,168 | 1,245 | 1,166 | 1,236 | 177,900 |
| 2014/04/10 | 1,356 | 1,385 | 1,280 | 1,288 | 102,300 |
| 2014/04/09 | 1,345 | 1,382 | 1,320 | 1,360 | 95,000 |
| 2014/04/08 | 1,412 | 1,451 | 1,363 | 1,390 | 124,000 |
| 2014/04/07 | 1,486 | 1,490 | 1,428 | 1,429 | 105,100 |
| 2014/04/04 | 1,530 | 1,534 | 1,501 | 1,502 | 50,800 |
| 2014/04/03 | 1,560 | 1,567 | 1,543 | 1,543 | 58,500 |
| 2014/04/02 | 1,516 | 1,556 | 1,510 | 1,544 | 74,200 |
| 2014/04/01 | 1,500 | 1,560 | 1,500 | 1,514 | 54,800 |
| 2014/03/31 | 1,590 | 1,590 | 1,520 | 1,540 | 71,800 |
| 2014/03/28 | 1,454 | 1,565 | 1,452 | 1,546 | 91,900 |
| 2014/03/27 | 1,441 | 1,500 | 1,413 | 1,484 | 60,800 |
| 2014/03/27 | 1 -> 200.00 分割 | ||||
| 2014/03/26 | 296,500 | 298,000 | 293,900 | 295,000 | 455 |
| 2014/03/25 | 311,000 | 313,000 | 295,500 | 296,500 | 494 |
| 2014/03/24 | 301,500 | 308,500 | 301,500 | 307,500 | 358 |
| 2014/03/20 | 310,500 | 312,000 | 301,500 | 301,500 | 707 |
| 2014/03/19 | 314,500 | 325,000 | 313,000 | 313,000 | 823 |
| 2014/03/18 | 320,000 | 328,500 | 317,000 | 318,500 | 1,062 |
| 2014/03/17 | 330,000 | 331,500 | 318,000 | 322,000 | 576 |
| 2014/03/14 | 340,000 | 343,500 | 335,000 | 337,000 | 466 |
| 2014/03/13 | 349,000 | 350,000 | 342,000 | 345,000 | 262 |
| 2014/03/12 | 352,500 | 359,000 | 349,000 | 349,000 | 488 |
| 2014/03/11 | 364,000 | 368,000 | 352,500 | 354,000 | 615 |
| 2014/03/10 | 358,000 | 361,500 | 356,000 | 358,000 | 191 |
| 2014/03/07 | 359,000 | 368,000 | 354,500 | 360,500 | 553 |
| 2014/03/06 | 352,500 | 356,500 | 351,000 | 353,500 | 218 |
| 2014/03/05 | 351,000 | 359,500 | 350,500 | 357,000 | 297 |
| 2014/03/04 | 340,000 | 348,000 | 335,000 | 347,000 | 248 |
| 2014/03/03 | 354,500 | 355,000 | 342,000 | 344,000 | 437 |
| 2014/02/28 | 363,000 | 364,500 | 357,500 | 359,000 | 416 |
| 2014/02/27 | 370,000 | 374,000 | 363,500 | 363,500 | 449 |
| 2014/02/26 | 372,000 | 376,500 | 365,500 | 371,500 | 725 |
| 2014/02/25 | 365,500 | 374,500 | 363,000 | 368,500 | 665 |
| 2014/02/24 | 365,500 | 371,500 | 362,500 | 365,500 | 326 |
| 2014/02/21 | 370,000 | 370,500 | 362,000 | 368,500 | 377 |
| 2014/02/20 | 367,500 | 368,000 | 353,000 | 366,000 | 534 |
| 2014/02/19 | 365,000 | 380,000 | 362,500 | 369,000 | 670 |
| 2014/02/18 | 370,000 | 370,000 | 356,500 | 362,000 | 761 |
| 2014/02/17 | 366,500 | 383,500 | 356,500 | 367,000 | 3,178 |
| 2014/02/14 | 355,500 | 361,500 | 341,500 | 345,500 | 453 |
| 2014/02/13 | 360,500 | 362,000 | 356,000 | 357,000 | 330 |
| 2014/02/12 | 371,500 | 373,000 | 361,000 | 367,000 | 620 |
| 2014/02/10 | 353,000 | 363,000 | 353,000 | 357,500 | 487 |
| 2014/02/07 | 348,500 | 358,000 | 344,000 | 351,000 | 795 |
| 2014/02/06 | 328,500 | 353,000 | 326,000 | 341,500 | 1,214 |
| 2014/02/05 | 350,000 | 354,000 | 315,500 | 329,500 | 865 |
| 2014/02/04 | 325,500 | 338,000 | 320,000 | 332,000 | 1,631 |
| 2014/02/03 | 392,500 | 395,000 | 362,000 | 362,000 | 2,226 |
| 2014/01/31 | 421,000 | 431,000 | 400,000 | 402,000 | 2,808 |
| 2014/01/30 | 465,500 | 466,000 | 416,000 | 428,000 | 9,503 |
| 2014/01/29 | 400,000 | 413,000 | 400,000 | 409,500 | 434 |
| 2014/01/28 | 400,000 | 404,500 | 395,000 | 397,500 | 594 |
| 2014/01/27 | 399,500 | 400,500 | 391,000 | 391,000 | 626 |
| 2014/01/24 | 401,500 | 414,500 | 401,000 | 410,000 | 359 |
| 2014/01/23 | 418,500 | 418,500 | 408,500 | 408,500 | 552 |
| 2014/01/22 | 409,000 | 421,000 | 409,000 | 418,500 | 563 |
| 2014/01/21 | 420,000 | 424,000 | 409,000 | 412,000 | 624 |
| 2014/01/20 | 416,000 | 421,000 | 414,000 | 419,000 | 434 |
| 2014/01/17 | 417,000 | 421,500 | 412,000 | 415,500 | 410 |
| 2014/01/16 | 421,000 | 423,000 | 412,500 | 417,000 | 637 |
| 2014/01/15 | 407,500 | 419,500 | 405,000 | 412,000 | 991 |
| 2014/01/14 | 402,500 | 408,500 | 400,000 | 400,500 | 658 |
| 2014/01/10 | 407,500 | 421,500 | 405,500 | 414,000 | 790 |
| 2014/01/09 | 400,000 | 412,500 | 399,500 | 407,500 | 1,115 |
| 2014/01/08 | 407,500 | 410,500 | 401,000 | 401,500 | 890 |
| 2014/01/07 | 418,000 | 423,500 | 407,000 | 409,000 | 591 |
| 2014/01/06 | 427,500 | 427,500 | 413,000 | 420,000 | 783 |