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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,082 | 1,099 | 1,076 | 1,097 | 63,900 |
| 2015/12/29 | 1,063 | 1,090 | 1,047 | 1,083 | 75,000 |
| 2015/12/28 | 1,006 | 1,075 | 1,006 | 1,060 | 71,200 |
| 2015/12/25 | 999 | 1,034 | 991 | 1,002 | 164,800 |
| 2015/12/24 | 1,051 | 1,060 | 1,009 | 1,009 | 117,900 |
| 2015/12/22 | 1,078 | 1,089 | 1,051 | 1,051 | 85,800 |
| 2015/12/21 | 1,080 | 1,090 | 1,055 | 1,076 | 122,800 |
| 2015/12/18 | 1,104 | 1,128 | 1,091 | 1,095 | 102,200 |
| 2015/12/17 | 1,123 | 1,140 | 1,105 | 1,106 | 80,200 |
| 2015/12/16 | 1,130 | 1,143 | 1,107 | 1,108 | 82,100 |
| 2015/12/15 | 1,176 | 1,184 | 1,105 | 1,122 | 172,000 |
| 2015/12/14 | 1,172 | 1,178 | 1,153 | 1,177 | 102,300 |
| 2015/12/11 | 1,188 | 1,210 | 1,180 | 1,196 | 167,500 |
| 2015/12/10 | 1,180 | 1,193 | 1,162 | 1,175 | 163,200 |
| 2015/12/09 | 1,185 | 1,206 | 1,162 | 1,173 | 138,600 |
| 2015/12/08 | 1,227 | 1,247 | 1,185 | 1,210 | 184,500 |
| 2015/12/07 | 1,207 | 1,229 | 1,190 | 1,227 | 222,100 |
| 2015/12/04 | 1,177 | 1,203 | 1,151 | 1,177 | 260,400 |
| 2015/12/03 | 1,194 | 1,265 | 1,194 | 1,207 | 498,400 |
| 2015/12/02 | 1,140 | 1,204 | 1,140 | 1,192 | 281,200 |
| 2015/12/01 | 1,143 | 1,144 | 1,111 | 1,126 | 141,900 |
| 2015/11/30 | 1,095 | 1,147 | 1,089 | 1,142 | 270,100 |
| 2015/11/27 | 1,080 | 1,089 | 1,068 | 1,081 | 89,900 |
| 2015/11/26 | 1,095 | 1,098 | 1,061 | 1,071 | 229,300 |
| 2015/11/25 | 1,027 | 1,081 | 1,027 | 1,080 | 221,300 |
| 2015/11/24 | 1,011 | 1,033 | 1,011 | 1,025 | 85,100 |
| 2015/11/20 | 1,030 | 1,041 | 1,003 | 1,020 | 149,400 |
| 2015/11/19 | 1,014 | 1,050 | 1,010 | 1,048 | 344,600 |
| 2015/11/18 | 970 | 1,020 | 964 | 1,009 | 193,900 |
| 2015/11/17 | 972 | 974 | 953 | 964 | 53,800 |
| 2015/11/16 | 950 | 968 | 950 | 957 | 71,300 |
| 2015/11/13 | 971 | 987 | 966 | 971 | 56,300 |
| 2015/11/12 | 1,006 | 1,050 | 966 | 968 | 222,100 |
| 2015/11/11 | 935 | 998 | 935 | 991 | 160,300 |
| 2015/11/10 | 909 | 950 | 909 | 950 | 105,700 |
| 2015/11/09 | 916 | 926 | 904 | 911 | 84,800 |
| 2015/11/06 | 901 | 920 | 900 | 910 | 91,900 |
| 2015/11/05 | 910 | 913 | 896 | 902 | 117,200 |
| 2015/11/04 | 923 | 923 | 911 | 911 | 83,700 |
| 2015/11/02 | 930 | 935 | 924 | 925 | 76,700 |
| 2015/10/30 | 948 | 950 | 936 | 936 | 46,900 |
| 2015/10/29 | 950 | 958 | 943 | 949 | 70,300 |
| 2015/10/28 | 950 | 953 | 935 | 935 | 93,100 |
| 2015/10/27 | 960 | 960 | 950 | 950 | 77,800 |
| 2015/10/26 | 960 | 980 | 959 | 966 | 76,700 |
| 2015/10/23 | 959 | 970 | 959 | 960 | 61,300 |
| 2015/10/22 | 958 | 966 | 957 | 959 | 34,400 |
| 2015/10/21 | 960 | 966 | 955 | 960 | 51,000 |
| 2015/10/20 | 972 | 975 | 960 | 961 | 63,600 |
| 2015/10/19 | 984 | 996 | 966 | 972 | 57,600 |
| 2015/10/16 | 1,002 | 1,002 | 980 | 987 | 63,300 |
| 2015/10/15 | 970 | 995 | 967 | 991 | 48,700 |
| 2015/10/14 | 1,003 | 1,009 | 980 | 983 | 152,700 |
| 2015/10/13 | 974 | 1,077 | 965 | 1,027 | 285,600 |
| 2015/10/09 | 961 | 970 | 958 | 959 | 81,800 |
| 2015/10/08 | 984 | 985 | 959 | 967 | 67,600 |
| 2015/10/07 | 970 | 977 | 961 | 969 | 69,100 |
| 2015/10/06 | 990 | 999 | 973 | 983 | 81,000 |
| 2015/10/05 | 965 | 991 | 965 | 975 | 77,200 |
| 2015/10/02 | 965 | 969 | 951 | 956 | 46,900 |
| 2015/10/01 | 954 | 970 | 939 | 969 | 45,600 |
| 2015/09/30 | 934 | 947 | 932 | 939 | 49,600 |
| 2015/09/29 | 968 | 979 | 925 | 939 | 106,200 |
| 2015/09/28 | 977 | 985 | 971 | 979 | 53,500 |
| 2015/09/25 | 972 | 994 | 968 | 980 | 38,700 |
| 2015/09/24 | 1,000 | 1,010 | 974 | 980 | 86,000 |
| 2015/09/18 | 1,005 | 1,019 | 999 | 1,009 | 48,100 |
| 2015/09/17 | 990 | 1,000 | 990 | 1,000 | 25,900 |
| 2015/09/16 | 1,002 | 1,007 | 990 | 990 | 40,600 |
| 2015/09/15 | 988 | 1,005 | 988 | 995 | 40,200 |
| 2015/09/14 | 1,025 | 1,030 | 977 | 987 | 57,700 |
| 2015/09/11 | 998 | 1,027 | 994 | 1,023 | 110,300 |
| 2015/09/10 | 961 | 986 | 951 | 980 | 92,400 |
| 2015/09/09 | 990 | 1,009 | 967 | 1,004 | 143,300 |
| 2015/09/08 | 933 | 987 | 930 | 930 | 186,700 |
| 2015/09/07 | 950 | 952 | 906 | 929 | 147,100 |
| 2015/09/04 | 1,000 | 1,004 | 937 | 945 | 166,800 |
| 2015/09/03 | 1,050 | 1,088 | 987 | 994 | 321,600 |
| 2015/09/02 | 965 | 1,014 | 963 | 992 | 94,300 |
| 2015/09/01 | 1,072 | 1,081 | 1,005 | 1,022 | 103,200 |
| 2015/08/31 | 1,075 | 1,099 | 1,064 | 1,099 | 89,700 |
| 2015/08/28 | 1,082 | 1,092 | 1,058 | 1,088 | 94,500 |
| 2015/08/27 | 1,021 | 1,055 | 1,019 | 1,035 | 124,300 |
| 2015/08/26 | 1,000 | 1,016 | 976 | 1,006 | 162,800 |
| 2015/08/25 | 950 | 1,030 | 910 | 962 | 280,400 |
| 2015/08/24 | 1,103 | 1,122 | 1,002 | 1,039 | 187,100 |
| 2015/08/21 | 1,191 | 1,200 | 1,150 | 1,150 | 206,800 |
| 2015/08/20 | 1,230 | 1,236 | 1,221 | 1,221 | 76,600 |
| 2015/08/19 | 1,256 | 1,262 | 1,235 | 1,240 | 31,400 |
| 2015/08/18 | 1,245 | 1,272 | 1,245 | 1,269 | 55,800 |
| 2015/08/17 | 1,260 | 1,260 | 1,237 | 1,240 | 88,700 |
| 2015/08/14 | 1,262 | 1,273 | 1,262 | 1,265 | 38,600 |
| 2015/08/13 | 1,271 | 1,271 | 1,260 | 1,267 | 28,300 |
| 2015/08/12 | 1,280 | 1,283 | 1,266 | 1,266 | 38,900 |
| 2015/08/11 | 1,280 | 1,286 | 1,270 | 1,281 | 44,300 |
| 2015/08/10 | 1,273 | 1,291 | 1,269 | 1,272 | 43,800 |
| 2015/08/07 | 1,297 | 1,308 | 1,274 | 1,278 | 79,100 |
| 2015/08/06 | 1,304 | 1,308 | 1,297 | 1,297 | 23,500 |
| 2015/08/05 | 1,293 | 1,302 | 1,291 | 1,296 | 24,000 |
| 2015/08/04 | 1,292 | 1,304 | 1,286 | 1,293 | 36,200 |
| 2015/08/03 | 1,300 | 1,301 | 1,289 | 1,292 | 50,100 |
| 2015/07/31 | 1,306 | 1,325 | 1,295 | 1,312 | 43,900 |
| 2015/07/30 | 1,311 | 1,322 | 1,302 | 1,316 | 36,600 |
| 2015/07/29 | 1,321 | 1,337 | 1,303 | 1,303 | 32,500 |
| 2015/07/28 | 1,320 | 1,346 | 1,291 | 1,329 | 59,300 |
| 2015/07/27 | 1,339 | 1,351 | 1,337 | 1,339 | 32,900 |
| 2015/07/24 | 1,380 | 1,380 | 1,351 | 1,360 | 20,600 |
| 2015/07/23 | 1,374 | 1,396 | 1,366 | 1,371 | 35,900 |
| 2015/07/22 | 1,374 | 1,396 | 1,369 | 1,386 | 29,500 |
| 2015/07/21 | 1,401 | 1,408 | 1,390 | 1,390 | 47,500 |
| 2015/07/17 | 1,420 | 1,424 | 1,398 | 1,403 | 43,600 |
| 2015/07/16 | 1,390 | 1,425 | 1,387 | 1,420 | 71,700 |
| 2015/07/15 | 1,360 | 1,417 | 1,360 | 1,390 | 81,100 |
| 2015/07/14 | 1,329 | 1,369 | 1,329 | 1,369 | 74,000 |
| 2015/07/13 | 1,310 | 1,323 | 1,300 | 1,310 | 37,400 |
| 2015/07/10 | 1,353 | 1,353 | 1,290 | 1,292 | 59,400 |
| 2015/07/09 | 1,258 | 1,309 | 1,221 | 1,293 | 182,100 |
| 2015/07/08 | 1,396 | 1,396 | 1,322 | 1,324 | 125,400 |
| 2015/07/07 | 1,380 | 1,399 | 1,376 | 1,398 | 26,200 |
| 2015/07/06 | 1,370 | 1,396 | 1,367 | 1,370 | 54,700 |
| 2015/07/03 | 1,412 | 1,416 | 1,399 | 1,402 | 47,100 |
| 2015/07/02 | 1,438 | 1,449 | 1,414 | 1,419 | 28,200 |
| 2015/07/01 | 1,414 | 1,435 | 1,402 | 1,435 | 33,800 |
| 2015/06/30 | 1,399 | 1,418 | 1,395 | 1,398 | 49,200 |
| 2015/06/29 | 1,410 | 1,424 | 1,391 | 1,400 | 107,800 |
| 2015/06/26 | 1,445 | 1,457 | 1,431 | 1,448 | 44,000 |
| 2015/06/25 | 1,468 | 1,469 | 1,430 | 1,448 | 79,700 |
| 2015/06/24 | 1,494 | 1,498 | 1,471 | 1,471 | 37,800 |
| 2015/06/23 | 1,505 | 1,507 | 1,481 | 1,484 | 35,000 |
| 2015/06/22 | 1,469 | 1,492 | 1,467 | 1,486 | 31,700 |
| 2015/06/19 | 1,454 | 1,478 | 1,454 | 1,473 | 26,500 |
| 2015/06/18 | 1,480 | 1,480 | 1,455 | 1,455 | 41,000 |
| 2015/06/17 | 1,493 | 1,515 | 1,470 | 1,479 | 62,600 |
| 2015/06/16 | 1,531 | 1,537 | 1,493 | 1,493 | 79,100 |
| 2015/06/15 | 1,540 | 1,548 | 1,521 | 1,543 | 79,500 |
| 2015/06/12 | 1,509 | 1,539 | 1,504 | 1,527 | 71,900 |
| 2015/06/11 | 1,508 | 1,511 | 1,481 | 1,505 | 47,200 |
| 2015/06/10 | 1,470 | 1,530 | 1,465 | 1,488 | 92,900 |
| 2015/06/09 | 1,524 | 1,525 | 1,490 | 1,491 | 85,200 |
| 2015/06/08 | 1,530 | 1,548 | 1,528 | 1,529 | 55,900 |
| 2015/06/05 | 1,550 | 1,559 | 1,540 | 1,541 | 49,500 |
| 2015/06/04 | 1,580 | 1,585 | 1,546 | 1,550 | 47,200 |
| 2015/06/03 | 1,542 | 1,580 | 1,537 | 1,575 | 99,400 |
| 2015/06/02 | 1,568 | 1,568 | 1,545 | 1,547 | 91,900 |
| 2015/06/01 | 1,591 | 1,591 | 1,558 | 1,577 | 75,700 |
| 2015/05/29 | 1,536 | 1,592 | 1,532 | 1,592 | 92,800 |
| 2015/05/28 | 1,600 | 1,614 | 1,552 | 1,559 | 95,200 |
| 2015/05/27 | 1,560 | 1,598 | 1,555 | 1,595 | 87,300 |
| 2015/05/26 | 1,600 | 1,600 | 1,540 | 1,562 | 190,400 |
| 2015/05/25 | 1,617 | 1,650 | 1,603 | 1,606 | 237,500 |
| 2015/05/22 | 1,575 | 1,620 | 1,561 | 1,606 | 207,300 |
| 2015/05/21 | 1,540 | 1,621 | 1,521 | 1,568 | 437,700 |
| 2015/05/20 | 1,550 | 1,565 | 1,513 | 1,517 | 234,300 |
| 2015/05/19 | 1,464 | 1,595 | 1,464 | 1,567 | 426,200 |
| 2015/05/18 | 1,450 | 1,463 | 1,449 | 1,463 | 54,800 |
| 2015/05/15 | 1,450 | 1,454 | 1,430 | 1,449 | 85,000 |
| 2015/05/14 | 1,451 | 1,458 | 1,442 | 1,458 | 48,500 |
| 2015/05/13 | 1,440 | 1,476 | 1,440 | 1,461 | 46,600 |
| 2015/05/12 | 1,452 | 1,456 | 1,423 | 1,447 | 55,800 |
| 2015/05/11 | 1,485 | 1,485 | 1,452 | 1,457 | 39,400 |
| 2015/05/08 | 1,412 | 1,475 | 1,412 | 1,464 | 66,600 |
| 2015/05/07 | 1,418 | 1,430 | 1,407 | 1,413 | 41,100 |
| 2015/05/01 | 1,417 | 1,428 | 1,391 | 1,415 | 96,700 |
| 2015/04/30 | 1,460 | 1,483 | 1,437 | 1,438 | 71,300 |
| 2015/04/28 | 1,490 | 1,492 | 1,463 | 1,464 | 107,200 |
| 2015/04/27 | 1,540 | 1,540 | 1,493 | 1,503 | 104,300 |
| 2015/04/24 | 1,511 | 1,542 | 1,511 | 1,539 | 71,700 |
| 2015/04/23 | 1,540 | 1,552 | 1,516 | 1,530 | 121,000 |
| 2015/04/22 | 1,455 | 1,536 | 1,433 | 1,536 | 296,100 |
| 2015/04/21 | 1,489 | 1,496 | 1,456 | 1,460 | 142,900 |
| 2015/04/20 | 1,453 | 1,503 | 1,431 | 1,478 | 249,200 |
| 2015/04/17 | 1,480 | 1,488 | 1,451 | 1,453 | 162,900 |
| 2015/04/16 | 1,438 | 1,494 | 1,435 | 1,487 | 252,300 |
| 2015/04/15 | 1,428 | 1,435 | 1,415 | 1,428 | 135,600 |
| 2015/04/14 | 1,374 | 1,418 | 1,366 | 1,414 | 183,600 |
| 2015/04/13 | 1,358 | 1,383 | 1,338 | 1,375 | 90,500 |
| 2015/04/10 | 1,386 | 1,392 | 1,346 | 1,360 | 158,400 |
| 2015/04/09 | 1,319 | 1,395 | 1,317 | 1,380 | 378,300 |
| 2015/04/08 | 1,312 | 1,312 | 1,298 | 1,300 | 54,400 |
| 2015/04/07 | 1,309 | 1,320 | 1,300 | 1,305 | 55,900 |
| 2015/04/06 | 1,261 | 1,300 | 1,250 | 1,299 | 90,800 |
| 2015/04/03 | 1,291 | 1,291 | 1,265 | 1,266 | 53,900 |
| 2015/04/02 | 1,290 | 1,295 | 1,276 | 1,285 | 37,300 |
| 2015/04/01 | 1,294 | 1,294 | 1,265 | 1,291 | 59,100 |
| 2015/03/31 | 1,397 | 1,397 | 1,280 | 1,299 | 392,500 |
| 2015/03/30 | 1,238 | 1,244 | 1,231 | 1,233 | 24,300 |
| 2015/03/27 | 1,234 | 1,269 | 1,231 | 1,236 | 47,700 |
| 2015/03/26 | 1,249 | 1,300 | 1,234 | 1,234 | 99,200 |
| 2015/03/25 | 1,260 | 1,266 | 1,253 | 1,256 | 37,900 |
| 2015/03/24 | 1,270 | 1,270 | 1,262 | 1,266 | 33,600 |
| 2015/03/23 | 1,299 | 1,299 | 1,265 | 1,273 | 66,300 |
| 2015/03/20 | 1,265 | 1,299 | 1,262 | 1,282 | 74,100 |
| 2015/03/19 | 1,280 | 1,288 | 1,259 | 1,262 | 68,300 |
| 2015/03/18 | 1,271 | 1,310 | 1,265 | 1,274 | 107,100 |
| 2015/03/17 | 1,277 | 1,287 | 1,268 | 1,268 | 64,700 |
| 2015/03/16 | 1,290 | 1,299 | 1,275 | 1,280 | 62,700 |
| 2015/03/13 | 1,296 | 1,305 | 1,294 | 1,295 | 54,700 |
| 2015/03/12 | 1,305 | 1,317 | 1,297 | 1,303 | 76,500 |
| 2015/03/11 | 1,303 | 1,319 | 1,303 | 1,317 | 37,600 |
| 2015/03/10 | 1,327 | 1,331 | 1,316 | 1,318 | 38,000 |
| 2015/03/09 | 1,330 | 1,336 | 1,325 | 1,327 | 31,300 |
| 2015/03/06 | 1,342 | 1,346 | 1,335 | 1,337 | 59,800 |
| 2015/03/05 | 1,350 | 1,360 | 1,340 | 1,348 | 34,000 |
| 2015/03/04 | 1,340 | 1,364 | 1,325 | 1,360 | 68,900 |
| 2015/03/03 | 1,371 | 1,371 | 1,345 | 1,345 | 65,400 |
| 2015/03/02 | 1,367 | 1,372 | 1,355 | 1,356 | 45,200 |
| 2015/02/27 | 1,380 | 1,385 | 1,365 | 1,367 | 57,100 |
| 2015/02/26 | 1,390 | 1,395 | 1,345 | 1,366 | 242,400 |
| 2015/02/25 | 1,425 | 1,450 | 1,385 | 1,389 | 150,700 |
| 2015/02/24 | 1,385 | 1,392 | 1,376 | 1,381 | 46,000 |
| 2015/02/23 | 1,390 | 1,400 | 1,385 | 1,385 | 34,800 |
| 2015/02/20 | 1,395 | 1,410 | 1,382 | 1,387 | 39,200 |
| 2015/02/19 | 1,374 | 1,415 | 1,368 | 1,405 | 61,500 |
| 2015/02/18 | 1,380 | 1,380 | 1,364 | 1,366 | 29,400 |
| 2015/02/17 | 1,361 | 1,375 | 1,360 | 1,364 | 25,200 |
| 2015/02/16 | 1,364 | 1,377 | 1,358 | 1,371 | 31,700 |
| 2015/02/13 | 1,367 | 1,375 | 1,363 | 1,363 | 20,700 |
| 2015/02/12 | 1,383 | 1,391 | 1,369 | 1,380 | 29,100 |
| 2015/02/10 | 1,365 | 1,381 | 1,365 | 1,372 | 24,800 |
| 2015/02/09 | 1,394 | 1,395 | 1,376 | 1,377 | 29,500 |
| 2015/02/06 | 1,357 | 1,426 | 1,357 | 1,384 | 65,500 |
| 2015/02/05 | 1,363 | 1,369 | 1,355 | 1,356 | 29,100 |
| 2015/02/04 | 1,382 | 1,394 | 1,364 | 1,364 | 83,500 |
| 2015/02/03 | 1,415 | 1,425 | 1,388 | 1,390 | 76,300 |
| 2015/02/02 | 1,422 | 1,430 | 1,415 | 1,425 | 55,000 |
| 2015/01/30 | 1,425 | 1,434 | 1,422 | 1,434 | 34,400 |
| 2015/01/29 | 1,431 | 1,441 | 1,421 | 1,421 | 34,300 |
| 2015/01/28 | 1,421 | 1,441 | 1,420 | 1,431 | 37,200 |
| 2015/01/27 | 1,440 | 1,451 | 1,430 | 1,439 | 25,900 |
| 2015/01/26 | 1,415 | 1,453 | 1,415 | 1,446 | 35,100 |
| 2015/01/23 | 1,418 | 1,426 | 1,413 | 1,416 | 22,000 |
| 2015/01/22 | 1,430 | 1,431 | 1,412 | 1,414 | 30,500 |
| 2015/01/21 | 1,437 | 1,455 | 1,421 | 1,424 | 28,400 |
| 2015/01/20 | 1,453 | 1,453 | 1,440 | 1,440 | 22,500 |
| 2015/01/19 | 1,421 | 1,435 | 1,413 | 1,423 | 21,700 |
| 2015/01/16 | 1,420 | 1,430 | 1,416 | 1,427 | 32,600 |
| 2015/01/15 | 1,428 | 1,447 | 1,422 | 1,437 | 26,400 |
| 2015/01/14 | 1,450 | 1,465 | 1,428 | 1,435 | 46,100 |
| 2015/01/13 | 1,432 | 1,468 | 1,432 | 1,465 | 41,500 |
| 2015/01/09 | 1,500 | 1,505 | 1,450 | 1,460 | 115,100 |
| 2015/01/08 | 1,500 | 1,519 | 1,480 | 1,502 | 66,900 |
| 2015/01/07 | 1,500 | 1,529 | 1,482 | 1,483 | 91,400 |
| 2015/01/06 | 1,599 | 1,640 | 1,513 | 1,518 | 552,700 |
| 2015/01/05 | 1,507 | 1,522 | 1,501 | 1,519 | 64,800 |