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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,447 | 1,460 | 1,440 | 1,449 | 60,900 |
| 2016/12/29 | 1,438 | 1,451 | 1,421 | 1,441 | 56,500 |
| 2016/12/28 | 1,402 | 1,456 | 1,402 | 1,451 | 98,100 |
| 2016/12/27 | 1,404 | 1,420 | 1,393 | 1,407 | 43,400 |
| 2016/12/26 | 1,370 | 1,412 | 1,370 | 1,409 | 103,700 |
| 2016/12/22 | 1,364 | 1,376 | 1,355 | 1,366 | 60,600 |
| 2016/12/21 | 1,383 | 1,384 | 1,368 | 1,371 | 98,400 |
| 2016/12/20 | 1,384 | 1,400 | 1,376 | 1,382 | 43,600 |
| 2016/12/19 | 1,400 | 1,400 | 1,362 | 1,388 | 66,400 |
| 2016/12/16 | 1,409 | 1,437 | 1,376 | 1,404 | 196,400 |
| 2016/12/15 | 1,350 | 1,488 | 1,342 | 1,420 | 756,400 |
| 2016/12/14 | 1,350 | 1,359 | 1,339 | 1,351 | 58,400 |
| 2016/12/13 | 1,334 | 1,360 | 1,328 | 1,355 | 96,500 |
| 2016/12/12 | 1,330 | 1,343 | 1,318 | 1,328 | 82,800 |
| 2016/12/09 | 1,289 | 1,315 | 1,285 | 1,314 | 62,100 |
| 2016/12/08 | 1,300 | 1,305 | 1,280 | 1,294 | 89,500 |
| 2016/12/07 | 1,326 | 1,326 | 1,296 | 1,307 | 60,300 |
| 2016/12/06 | 1,311 | 1,334 | 1,311 | 1,321 | 35,400 |
| 2016/12/05 | 1,321 | 1,333 | 1,303 | 1,310 | 34,700 |
| 2016/12/02 | 1,315 | 1,327 | 1,301 | 1,315 | 69,300 |
| 2016/12/01 | 1,324 | 1,358 | 1,314 | 1,323 | 141,700 |
| 2016/11/30 | 1,330 | 1,332 | 1,299 | 1,320 | 38,000 |
| 2016/11/29 | 1,308 | 1,330 | 1,301 | 1,330 | 59,200 |
| 2016/11/28 | 1,294 | 1,306 | 1,282 | 1,303 | 44,900 |
| 2016/11/25 | 1,296 | 1,303 | 1,270 | 1,279 | 96,000 |
| 2016/11/24 | 1,271 | 1,305 | 1,265 | 1,296 | 115,100 |
| 2016/11/22 | 1,271 | 1,283 | 1,265 | 1,278 | 36,900 |
| 2016/11/21 | 1,290 | 1,292 | 1,276 | 1,276 | 17,100 |
| 2016/11/18 | 1,284 | 1,293 | 1,267 | 1,281 | 28,000 |
| 2016/11/17 | 1,264 | 1,285 | 1,261 | 1,283 | 25,700 |
| 2016/11/16 | 1,269 | 1,276 | 1,257 | 1,262 | 65,900 |
| 2016/11/15 | 1,260 | 1,295 | 1,259 | 1,272 | 23,400 |
| 2016/11/14 | 1,266 | 1,275 | 1,255 | 1,255 | 44,700 |
| 2016/11/11 | 1,289 | 1,299 | 1,250 | 1,254 | 67,700 |
| 2016/11/10 | 1,317 | 1,317 | 1,269 | 1,300 | 50,000 |
| 2016/11/09 | 1,294 | 1,305 | 1,201 | 1,227 | 91,700 |
| 2016/11/08 | 1,315 | 1,327 | 1,299 | 1,300 | 35,600 |
| 2016/11/07 | 1,292 | 1,328 | 1,285 | 1,322 | 37,500 |
| 2016/11/04 | 1,281 | 1,299 | 1,277 | 1,285 | 45,600 |
| 2016/11/02 | 1,322 | 1,327 | 1,290 | 1,304 | 78,400 |
| 2016/11/01 | 1,335 | 1,350 | 1,331 | 1,343 | 27,900 |
| 2016/10/31 | 1,321 | 1,357 | 1,315 | 1,350 | 64,800 |
| 2016/10/28 | 1,329 | 1,329 | 1,312 | 1,315 | 42,300 |
| 2016/10/27 | 1,310 | 1,338 | 1,308 | 1,326 | 38,100 |
| 2016/10/26 | 1,300 | 1,328 | 1,300 | 1,308 | 41,600 |
| 2016/10/25 | 1,339 | 1,340 | 1,299 | 1,305 | 60,400 |
| 2016/10/24 | 1,320 | 1,359 | 1,320 | 1,346 | 30,600 |
| 2016/10/21 | 1,320 | 1,336 | 1,320 | 1,330 | 36,900 |
| 2016/10/20 | 1,347 | 1,350 | 1,325 | 1,329 | 61,900 |
| 2016/10/19 | 1,300 | 1,367 | 1,300 | 1,355 | 101,900 |
| 2016/10/18 | 1,275 | 1,304 | 1,275 | 1,301 | 23,000 |
| 2016/10/17 | 1,273 | 1,273 | 1,260 | 1,271 | 14,200 |
| 2016/10/14 | 1,265 | 1,277 | 1,258 | 1,264 | 13,800 |
| 2016/10/13 | 1,263 | 1,281 | 1,252 | 1,276 | 40,300 |
| 2016/10/12 | 1,297 | 1,305 | 1,275 | 1,277 | 37,900 |
| 2016/10/11 | 1,307 | 1,316 | 1,293 | 1,312 | 28,300 |
| 2016/10/07 | 1,329 | 1,329 | 1,300 | 1,307 | 36,600 |
| 2016/10/06 | 1,329 | 1,336 | 1,308 | 1,315 | 40,100 |
| 2016/10/05 | 1,350 | 1,360 | 1,309 | 1,319 | 48,900 |
| 2016/10/04 | 1,382 | 1,385 | 1,347 | 1,347 | 50,500 |
| 2016/10/03 | 1,368 | 1,405 | 1,356 | 1,382 | 181,500 |
| 2016/09/30 | 1,321 | 1,336 | 1,316 | 1,322 | 51,300 |
| 2016/09/29 | 1,338 | 1,347 | 1,323 | 1,347 | 43,600 |
| 2016/09/28 | 1,320 | 1,344 | 1,310 | 1,340 | 53,200 |
| 2016/09/27 | 1,269 | 1,327 | 1,265 | 1,323 | 59,100 |
| 2016/09/26 | 1,275 | 1,301 | 1,267 | 1,285 | 32,200 |
| 2016/09/23 | 1,260 | 1,278 | 1,244 | 1,275 | 48,000 |
| 2016/09/21 | 1,255 | 1,270 | 1,241 | 1,260 | 44,100 |
| 2016/09/20 | 1,301 | 1,301 | 1,271 | 1,271 | 64,600 |
| 2016/09/16 | 1,234 | 1,271 | 1,230 | 1,271 | 37,900 |
| 2016/09/15 | 1,224 | 1,251 | 1,220 | 1,239 | 23,000 |
| 2016/09/14 | 1,287 | 1,293 | 1,244 | 1,246 | 55,200 |
| 2016/09/13 | 1,317 | 1,340 | 1,302 | 1,302 | 49,800 |
| 2016/09/12 | 1,305 | 1,317 | 1,300 | 1,306 | 36,800 |
| 2016/09/09 | 1,300 | 1,320 | 1,279 | 1,319 | 63,600 |
| 2016/09/08 | 1,244 | 1,298 | 1,244 | 1,298 | 87,500 |
| 2016/09/07 | 1,241 | 1,265 | 1,237 | 1,257 | 55,800 |
| 2016/09/06 | 1,231 | 1,257 | 1,231 | 1,257 | 34,100 |
| 2016/09/05 | 1,250 | 1,266 | 1,226 | 1,229 | 48,400 |
| 2016/09/02 | 1,220 | 1,240 | 1,217 | 1,222 | 19,200 |
| 2016/09/01 | 1,225 | 1,237 | 1,221 | 1,230 | 23,500 |
| 2016/08/31 | 1,211 | 1,242 | 1,209 | 1,240 | 50,800 |
| 2016/08/30 | 1,181 | 1,229 | 1,181 | 1,229 | 64,300 |
| 2016/08/29 | 1,156 | 1,188 | 1,152 | 1,188 | 47,000 |
| 2016/08/26 | 1,156 | 1,166 | 1,151 | 1,151 | 18,300 |
| 2016/08/25 | 1,179 | 1,179 | 1,157 | 1,158 | 27,100 |
| 2016/08/24 | 1,177 | 1,179 | 1,161 | 1,173 | 33,700 |
| 2016/08/23 | 1,160 | 1,191 | 1,160 | 1,177 | 24,900 |
| 2016/08/22 | 1,180 | 1,189 | 1,154 | 1,156 | 41,300 |
| 2016/08/19 | 1,156 | 1,234 | 1,147 | 1,179 | 159,700 |
| 2016/08/18 | 1,153 | 1,175 | 1,150 | 1,156 | 28,200 |
| 2016/08/17 | 1,187 | 1,193 | 1,160 | 1,164 | 36,600 |
| 2016/08/16 | 1,181 | 1,204 | 1,181 | 1,187 | 39,000 |
| 2016/08/15 | 1,185 | 1,208 | 1,185 | 1,185 | 26,400 |
| 2016/08/12 | 1,161 | 1,197 | 1,155 | 1,190 | 52,500 |
| 2016/08/10 | 1,133 | 1,170 | 1,133 | 1,164 | 62,300 |
| 2016/08/09 | 1,125 | 1,168 | 1,125 | 1,163 | 88,400 |
| 2016/08/08 | 1,144 | 1,165 | 1,140 | 1,142 | 46,600 |
| 2016/08/05 | 1,163 | 1,168 | 1,143 | 1,150 | 59,700 |
| 2016/08/04 | 1,190 | 1,201 | 1,165 | 1,169 | 55,300 |
| 2016/08/03 | 1,216 | 1,221 | 1,189 | 1,190 | 51,100 |
| 2016/08/02 | 1,222 | 1,244 | 1,210 | 1,232 | 32,000 |
| 2016/08/01 | 1,205 | 1,245 | 1,205 | 1,236 | 38,200 |
| 2016/07/29 | 1,208 | 1,237 | 1,184 | 1,235 | 52,600 |
| 2016/07/28 | 1,234 | 1,237 | 1,173 | 1,197 | 94,300 |
| 2016/07/27 | 1,246 | 1,259 | 1,233 | 1,236 | 37,900 |
| 2016/07/26 | 1,274 | 1,275 | 1,235 | 1,242 | 62,700 |
| 2016/07/25 | 1,245 | 1,270 | 1,236 | 1,250 | 56,200 |
| 2016/07/22 | 1,257 | 1,290 | 1,230 | 1,246 | 47,300 |
| 2016/07/21 | 1,268 | 1,292 | 1,261 | 1,286 | 68,800 |
| 2016/07/20 | 1,242 | 1,262 | 1,234 | 1,256 | 61,700 |
| 2016/07/19 | 1,247 | 1,260 | 1,223 | 1,243 | 70,000 |
| 2016/07/15 | 1,255 | 1,266 | 1,230 | 1,235 | 96,600 |
| 2016/07/14 | 1,272 | 1,277 | 1,250 | 1,257 | 79,500 |
| 2016/07/13 | 1,260 | 1,284 | 1,240 | 1,281 | 83,800 |
| 2016/07/12 | 1,250 | 1,262 | 1,239 | 1,245 | 57,800 |
| 2016/07/11 | 1,248 | 1,248 | 1,213 | 1,236 | 41,900 |
| 2016/07/08 | 1,235 | 1,240 | 1,203 | 1,210 | 52,400 |
| 2016/07/07 | 1,246 | 1,267 | 1,224 | 1,235 | 55,200 |
| 2016/07/06 | 1,249 | 1,270 | 1,225 | 1,254 | 64,900 |
| 2016/07/05 | 1,300 | 1,314 | 1,262 | 1,274 | 81,400 |
| 2016/07/04 | 1,273 | 1,321 | 1,273 | 1,310 | 124,000 |
| 2016/07/01 | 1,244 | 1,276 | 1,242 | 1,269 | 73,100 |
| 2016/06/30 | 1,280 | 1,280 | 1,244 | 1,244 | 115,500 |
| 2016/06/29 | 1,243 | 1,278 | 1,225 | 1,253 | 134,000 |
| 2016/06/28 | 1,179 | 1,210 | 1,162 | 1,201 | 72,300 |
| 2016/06/27 | 1,133 | 1,202 | 1,128 | 1,194 | 90,300 |
| 2016/06/24 | 1,240 | 1,262 | 1,081 | 1,138 | 216,500 |
| 2016/06/23 | 1,211 | 1,217 | 1,194 | 1,210 | 117,700 |
| 2016/06/22 | 1,254 | 1,259 | 1,210 | 1,210 | 96,400 |
| 2016/06/21 | 1,238 | 1,269 | 1,236 | 1,252 | 63,100 |
| 2016/06/20 | 1,227 | 1,256 | 1,227 | 1,245 | 60,200 |
| 2016/06/17 | 1,240 | 1,259 | 1,216 | 1,225 | 71,300 |
| 2016/06/16 | 1,291 | 1,298 | 1,212 | 1,216 | 144,900 |
| 2016/06/15 | 1,250 | 1,287 | 1,224 | 1,274 | 202,900 |
| 2016/06/14 | 1,376 | 1,401 | 1,282 | 1,291 | 213,800 |
| 2016/06/13 | 1,461 | 1,462 | 1,401 | 1,401 | 97,700 |
| 2016/06/10 | 1,476 | 1,494 | 1,465 | 1,483 | 79,100 |
| 2016/06/09 | 1,465 | 1,510 | 1,464 | 1,476 | 150,200 |
| 2016/06/08 | 1,453 | 1,462 | 1,435 | 1,455 | 60,000 |
| 2016/06/07 | 1,455 | 1,464 | 1,426 | 1,454 | 166,200 |
| 2016/06/06 | 1,418 | 1,418 | 1,380 | 1,407 | 77,300 |
| 2016/06/03 | 1,393 | 1,435 | 1,371 | 1,433 | 110,000 |
| 2016/06/02 | 1,395 | 1,414 | 1,366 | 1,371 | 68,700 |
| 2016/06/01 | 1,430 | 1,444 | 1,395 | 1,403 | 90,400 |
| 2016/05/31 | 1,400 | 1,430 | 1,389 | 1,411 | 95,200 |
| 2016/05/30 | 1,393 | 1,420 | 1,385 | 1,410 | 59,900 |
| 2016/05/27 | 1,424 | 1,456 | 1,400 | 1,403 | 65,300 |
| 2016/05/26 | 1,464 | 1,464 | 1,408 | 1,416 | 85,900 |
| 2016/05/25 | 1,485 | 1,492 | 1,440 | 1,440 | 83,600 |
| 2016/05/24 | 1,489 | 1,509 | 1,469 | 1,484 | 119,000 |
| 2016/05/23 | 1,483 | 1,487 | 1,442 | 1,478 | 130,000 |
| 2016/05/20 | 1,400 | 1,456 | 1,400 | 1,434 | 77,300 |
| 2016/05/19 | 1,401 | 1,428 | 1,391 | 1,410 | 65,500 |
| 2016/05/18 | 1,440 | 1,443 | 1,375 | 1,400 | 151,900 |
| 2016/05/17 | 1,418 | 1,458 | 1,412 | 1,440 | 83,100 |
| 2016/05/16 | 1,481 | 1,502 | 1,410 | 1,416 | 160,800 |
| 2016/05/13 | 1,467 | 1,535 | 1,453 | 1,525 | 96,800 |
| 2016/05/12 | 1,528 | 1,538 | 1,486 | 1,486 | 121,500 |
| 2016/05/11 | 1,553 | 1,560 | 1,514 | 1,539 | 111,700 |
| 2016/05/10 | 1,565 | 1,575 | 1,530 | 1,553 | 161,300 |
| 2016/05/09 | 1,550 | 1,575 | 1,526 | 1,565 | 229,600 |
| 2016/05/06 | 1,501 | 1,543 | 1,493 | 1,536 | 219,100 |
| 2016/05/02 | 1,425 | 1,500 | 1,424 | 1,490 | 246,300 |
| 2016/04/28 | 1,499 | 1,580 | 1,418 | 1,470 | 703,500 |
| 2016/04/27 | 1,331 | 1,362 | 1,310 | 1,350 | 71,500 |
| 2016/04/26 | 1,354 | 1,369 | 1,305 | 1,315 | 120,600 |
| 2016/04/25 | 1,391 | 1,410 | 1,353 | 1,356 | 80,300 |
| 2016/04/22 | 1,409 | 1,413 | 1,364 | 1,384 | 106,900 |
| 2016/04/21 | 1,420 | 1,432 | 1,393 | 1,409 | 127,900 |
| 2016/04/20 | 1,485 | 1,485 | 1,382 | 1,397 | 236,400 |
| 2016/04/19 | 1,430 | 1,488 | 1,427 | 1,486 | 244,700 |
| 2016/04/18 | 1,390 | 1,440 | 1,388 | 1,430 | 135,100 |
| 2016/04/15 | 1,400 | 1,465 | 1,395 | 1,440 | 175,700 |
| 2016/04/14 | 1,420 | 1,438 | 1,402 | 1,416 | 165,400 |
| 2016/04/13 | 1,392 | 1,437 | 1,388 | 1,403 | 203,900 |
| 2016/04/12 | 1,356 | 1,520 | 1,321 | 1,370 | 893,400 |
| 2016/04/11 | 1,305 | 1,346 | 1,274 | 1,333 | 152,600 |
| 2016/04/08 | 1,239 | 1,298 | 1,230 | 1,293 | 104,900 |
| 2016/04/07 | 1,280 | 1,320 | 1,260 | 1,269 | 250,600 |
| 2016/04/06 | 1,298 | 1,314 | 1,262 | 1,305 | 106,200 |
| 2016/04/05 | 1,370 | 1,389 | 1,310 | 1,314 | 105,700 |
| 2016/04/04 | 1,323 | 1,388 | 1,299 | 1,370 | 128,900 |
| 2016/04/01 | 1,383 | 1,400 | 1,325 | 1,327 | 124,200 |
| 2016/03/31 | 1,389 | 1,411 | 1,373 | 1,387 | 109,500 |
| 2016/03/30 | 1,372 | 1,418 | 1,368 | 1,397 | 139,900 |
| 2016/03/29 | 1,340 | 1,378 | 1,325 | 1,372 | 121,500 |
| 2016/03/28 | 1,321 | 1,332 | 1,313 | 1,325 | 109,500 |
| 2016/03/25 | 1,340 | 1,413 | 1,332 | 1,340 | 216,800 |
| 2016/03/24 | 1,331 | 1,341 | 1,302 | 1,308 | 87,600 |
| 2016/03/23 | 1,340 | 1,374 | 1,322 | 1,329 | 92,600 |
| 2016/03/22 | 1,357 | 1,380 | 1,327 | 1,340 | 145,200 |
| 2016/03/18 | 1,355 | 1,360 | 1,273 | 1,323 | 255,200 |
| 2016/03/17 | 1,370 | 1,413 | 1,352 | 1,355 | 245,700 |
| 2016/03/16 | 1,489 | 1,496 | 1,350 | 1,361 | 586,700 |
| 2016/03/15 | 1,497 | 1,569 | 1,495 | 1,538 | 157,600 |
| 2016/03/14 | 1,568 | 1,579 | 1,520 | 1,521 | 181,300 |
| 2016/03/11 | 1,550 | 1,584 | 1,543 | 1,565 | 144,100 |
| 2016/03/10 | 1,560 | 1,579 | 1,538 | 1,570 | 126,600 |
| 2016/03/09 | 1,530 | 1,555 | 1,530 | 1,536 | 96,600 |
| 2016/03/08 | 1,590 | 1,598 | 1,520 | 1,554 | 195,900 |
| 2016/03/07 | 1,510 | 1,588 | 1,510 | 1,588 | 276,100 |
| 2016/03/04 | 1,525 | 1,531 | 1,485 | 1,510 | 223,200 |
| 2016/03/03 | 1,540 | 1,556 | 1,517 | 1,533 | 180,800 |
| 2016/03/02 | 1,560 | 1,569 | 1,522 | 1,540 | 185,000 |
| 2016/03/01 | 1,500 | 1,537 | 1,469 | 1,535 | 178,300 |
| 2016/02/29 | 1,500 | 1,557 | 1,492 | 1,517 | 354,700 |
| 2016/02/26 | 1,480 | 1,495 | 1,458 | 1,478 | 129,400 |
| 2016/02/25 | 1,423 | 1,488 | 1,405 | 1,463 | 191,700 |
| 2016/02/24 | 1,403 | 1,456 | 1,401 | 1,423 | 79,300 |
| 2016/02/23 | 1,500 | 1,520 | 1,388 | 1,440 | 236,500 |
| 2016/02/22 | 1,403 | 1,490 | 1,403 | 1,483 | 294,700 |
| 2016/02/19 | 1,351 | 1,405 | 1,350 | 1,403 | 152,300 |
| 2016/02/18 | 1,349 | 1,378 | 1,349 | 1,372 | 174,600 |
| 2016/02/17 | 1,363 | 1,409 | 1,267 | 1,292 | 211,200 |
| 2016/02/16 | 1,350 | 1,419 | 1,340 | 1,364 | 202,100 |
| 2016/02/15 | 1,261 | 1,337 | 1,246 | 1,337 | 207,000 |
| 2016/02/12 | 1,230 | 1,290 | 1,206 | 1,217 | 219,100 |
| 2016/02/10 | 1,380 | 1,423 | 1,252 | 1,310 | 285,700 |
| 2016/02/09 | 1,412 | 1,430 | 1,370 | 1,382 | 369,300 |
| 2016/02/08 | 1,380 | 1,492 | 1,321 | 1,465 | 753,600 |
| 2016/02/05 | 1,317 | 1,358 | 1,212 | 1,290 | 307,800 |
| 2016/02/04 | 1,357 | 1,390 | 1,300 | 1,347 | 387,300 |
| 2016/02/03 | 1,280 | 1,346 | 1,270 | 1,336 | 470,400 |
| 2016/02/02 | 1,200 | 1,325 | 1,196 | 1,289 | 611,700 |
| 2016/02/01 | 1,157 | 1,248 | 1,156 | 1,192 | 307,000 |
| 2016/01/29 | 1,242 | 1,242 | 1,153 | 1,200 | 263,000 |
| 2016/01/28 | 1,204 | 1,280 | 1,199 | 1,230 | 448,500 |
| 2016/01/27 | 1,125 | 1,141 | 1,112 | 1,139 | 96,800 |
| 2016/01/26 | 1,052 | 1,111 | 1,052 | 1,093 | 98,600 |
| 2016/01/25 | 1,073 | 1,095 | 1,040 | 1,078 | 114,100 |
| 2016/01/22 | 1,059 | 1,069 | 1,034 | 1,068 | 66,400 |
| 2016/01/21 | 1,043 | 1,089 | 1,024 | 1,024 | 111,800 |
| 2016/01/20 | 1,126 | 1,147 | 1,065 | 1,071 | 100,000 |
| 2016/01/19 | 1,100 | 1,129 | 1,090 | 1,126 | 82,000 |
| 2016/01/18 | 1,040 | 1,132 | 1,035 | 1,103 | 126,400 |
| 2016/01/15 | 1,144 | 1,153 | 1,100 | 1,100 | 95,000 |
| 2016/01/14 | 1,100 | 1,140 | 1,068 | 1,130 | 100,000 |
| 2016/01/13 | 1,113 | 1,147 | 1,094 | 1,130 | 89,100 |
| 2016/01/12 | 1,145 | 1,145 | 1,044 | 1,100 | 126,800 |
| 2016/01/08 | 1,127 | 1,172 | 1,110 | 1,156 | 128,300 |
| 2016/01/07 | 1,178 | 1,178 | 1,136 | 1,145 | 93,200 |
| 2016/01/06 | 1,200 | 1,200 | 1,137 | 1,157 | 148,000 |
| 2016/01/05 | 1,180 | 1,190 | 1,135 | 1,182 | 229,800 |
| 2016/01/04 | 1,157 | 1,220 | 1,132 | 1,160 | 306,400 |