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 |
|---|---|---|---|---|---|
| 2018/12/28 | 790 | 790 | 770 | 779 | 94,000 |
| 2018/12/27 | 801 | 805 | 771 | 789 | 81,900 |
| 2018/12/26 | 736 | 754 | 721 | 744 | 118,200 |
| 2018/12/25 | 694 | 740 | 686 | 686 | 347,900 |
| 2018/12/21 | 794 | 811 | 776 | 784 | 277,800 |
| 2018/12/20 | 860 | 871 | 812 | 824 | 203,200 |
| 2018/12/19 | 873 | 896 | 858 | 890 | 119,400 |
| 2018/12/18 | 917 | 918 | 875 | 881 | 191,400 |
| 2018/12/17 | 960 | 963 | 932 | 935 | 110,900 |
| 2018/12/14 | 970 | 978 | 953 | 959 | 52,700 |
| 2018/12/13 | 975 | 983 | 961 | 975 | 64,600 |
| 2018/12/12 | 935 | 977 | 935 | 975 | 144,500 |
| 2018/12/11 | 962 | 967 | 939 | 943 | 99,900 |
| 2018/12/10 | 983 | 985 | 955 | 957 | 123,700 |
| 2018/12/07 | 1,000 | 1,005 | 983 | 996 | 82,000 |
| 2018/12/06 | 1,014 | 1,015 | 985 | 996 | 149,700 |
| 2018/12/05 | 1,018 | 1,028 | 1,007 | 1,023 | 89,600 |
| 2018/12/04 | 1,049 | 1,060 | 1,036 | 1,036 | 96,700 |
| 2018/12/03 | 1,053 | 1,061 | 1,046 | 1,052 | 93,400 |
| 2018/11/30 | 1,050 | 1,062 | 1,042 | 1,051 | 57,900 |
| 2018/11/29 | 1,046 | 1,065 | 1,044 | 1,054 | 85,600 |
| 2018/11/28 | 1,040 | 1,058 | 1,040 | 1,048 | 102,900 |
| 2018/11/27 | 1,039 | 1,047 | 1,030 | 1,038 | 59,400 |
| 2018/11/26 | 1,047 | 1,053 | 1,025 | 1,031 | 100,600 |
| 2018/11/22 | 1,003 | 1,031 | 995 | 1,017 | 127,100 |
| 2018/11/21 | 995 | 1,004 | 984 | 1,000 | 81,800 |
| 2018/11/20 | 1,006 | 1,010 | 995 | 997 | 66,500 |
| 2018/11/19 | 999 | 1,018 | 996 | 1,009 | 101,100 |
| 2018/11/16 | 1,001 | 1,008 | 997 | 1,000 | 86,100 |
| 2018/11/15 | 1,016 | 1,026 | 1,000 | 1,003 | 98,100 |
| 2018/11/14 | 1,050 | 1,051 | 1,016 | 1,016 | 78,400 |
| 2018/11/13 | 1,022 | 1,042 | 1,017 | 1,035 | 68,100 |
| 2018/11/12 | 1,055 | 1,055 | 1,037 | 1,051 | 88,100 |
| 2018/11/09 | 1,054 | 1,068 | 1,043 | 1,052 | 117,900 |
| 2018/11/08 | 1,050 | 1,058 | 1,044 | 1,056 | 153,300 |
| 2018/11/07 | 1,034 | 1,053 | 1,032 | 1,035 | 86,000 |
| 2018/11/06 | 1,035 | 1,044 | 1,020 | 1,044 | 75,200 |
| 2018/11/05 | 1,034 | 1,054 | 1,031 | 1,038 | 68,500 |
| 2018/11/02 | 1,021 | 1,054 | 1,016 | 1,050 | 83,900 |
| 2018/11/01 | 1,052 | 1,059 | 1,017 | 1,021 | 108,600 |
| 2018/10/31 | 1,020 | 1,079 | 1,019 | 1,072 | 95,900 |
| 2018/10/30 | 981 | 1,077 | 981 | 1,019 | 115,400 |
| 2018/10/29 | 1,011 | 1,029 | 981 | 987 | 103,900 |
| 2018/10/26 | 1,061 | 1,077 | 1,007 | 1,020 | 119,200 |
| 2018/10/25 | 1,070 | 1,083 | 1,055 | 1,058 | 127,700 |
| 2018/10/24 | 1,113 | 1,122 | 1,100 | 1,104 | 64,800 |
| 2018/10/23 | 1,137 | 1,137 | 1,107 | 1,115 | 50,800 |
| 2018/10/22 | 1,139 | 1,144 | 1,117 | 1,139 | 30,800 |
| 2018/10/19 | 1,128 | 1,146 | 1,118 | 1,141 | 42,700 |
| 2018/10/18 | 1,159 | 1,173 | 1,135 | 1,143 | 44,400 |
| 2018/10/17 | 1,150 | 1,162 | 1,141 | 1,159 | 60,600 |
| 2018/10/16 | 1,119 | 1,136 | 1,108 | 1,136 | 51,000 |
| 2018/10/15 | 1,121 | 1,126 | 1,108 | 1,111 | 51,100 |
| 2018/10/12 | 1,090 | 1,136 | 1,090 | 1,132 | 68,400 |
| 2018/10/11 | 1,089 | 1,118 | 1,072 | 1,100 | 149,100 |
| 2018/10/10 | 1,138 | 1,151 | 1,126 | 1,140 | 54,700 |
| 2018/10/09 | 1,172 | 1,175 | 1,135 | 1,136 | 84,800 |
| 2018/10/05 | 1,179 | 1,199 | 1,168 | 1,183 | 51,200 |
| 2018/10/04 | 1,200 | 1,208 | 1,171 | 1,183 | 98,500 |
| 2018/10/03 | 1,226 | 1,228 | 1,189 | 1,200 | 142,000 |
| 2018/10/02 | 1,254 | 1,270 | 1,226 | 1,235 | 120,800 |
| 2018/10/01 | 1,225 | 1,242 | 1,222 | 1,236 | 38,600 |
| 2018/09/28 | 1,239 | 1,246 | 1,218 | 1,228 | 74,900 |
| 2018/09/27 | 1,270 | 1,286 | 1,243 | 1,245 | 128,000 |
| 2018/09/26 | 1,230 | 1,263 | 1,230 | 1,261 | 107,600 |
| 2018/09/25 | 1,210 | 1,247 | 1,204 | 1,227 | 256,600 |
| 2018/09/21 | 1,184 | 1,186 | 1,168 | 1,172 | 44,700 |
| 2018/09/20 | 1,169 | 1,180 | 1,160 | 1,175 | 60,200 |
| 2018/09/19 | 1,157 | 1,166 | 1,150 | 1,165 | 63,100 |
| 2018/09/18 | 1,140 | 1,175 | 1,135 | 1,153 | 86,200 |
| 2018/09/14 | 1,123 | 1,135 | 1,123 | 1,135 | 43,300 |
| 2018/09/13 | 1,123 | 1,141 | 1,120 | 1,133 | 54,700 |
| 2018/09/12 | 1,154 | 1,154 | 1,119 | 1,121 | 67,100 |
| 2018/09/11 | 1,157 | 1,165 | 1,149 | 1,151 | 36,100 |
| 2018/09/10 | 1,142 | 1,179 | 1,138 | 1,162 | 118,300 |
| 2018/09/07 | 1,151 | 1,152 | 1,137 | 1,152 | 47,900 |
| 2018/09/06 | 1,177 | 1,177 | 1,147 | 1,164 | 57,600 |
| 2018/09/05 | 1,183 | 1,204 | 1,171 | 1,171 | 109,200 |
| 2018/09/04 | 1,167 | 1,190 | 1,167 | 1,183 | 37,500 |
| 2018/09/03 | 1,180 | 1,187 | 1,163 | 1,176 | 68,200 |
| 2018/08/31 | 1,171 | 1,199 | 1,160 | 1,189 | 125,200 |
| 2018/08/30 | 1,163 | 1,177 | 1,156 | 1,162 | 45,700 |
| 2018/08/29 | 1,146 | 1,173 | 1,146 | 1,152 | 97,400 |
| 2018/08/28 | 1,164 | 1,165 | 1,139 | 1,146 | 128,900 |
| 2018/08/27 | 1,151 | 1,161 | 1,142 | 1,159 | 144,800 |
| 2018/08/24 | 1,139 | 1,143 | 1,127 | 1,142 | 69,900 |
| 2018/08/23 | 1,127 | 1,149 | 1,127 | 1,148 | 76,500 |
| 2018/08/22 | 1,120 | 1,134 | 1,112 | 1,134 | 57,200 |
| 2018/08/21 | 1,141 | 1,144 | 1,110 | 1,118 | 68,200 |
| 2018/08/20 | 1,134 | 1,159 | 1,130 | 1,145 | 58,500 |
| 2018/08/17 | 1,106 | 1,130 | 1,104 | 1,130 | 59,700 |
| 2018/08/16 | 1,115 | 1,115 | 1,094 | 1,106 | 73,600 |
| 2018/08/15 | 1,122 | 1,127 | 1,114 | 1,119 | 39,600 |
| 2018/08/14 | 1,103 | 1,123 | 1,103 | 1,120 | 53,200 |
| 2018/08/13 | 1,132 | 1,134 | 1,091 | 1,094 | 158,700 |
| 2018/08/10 | 1,140 | 1,158 | 1,133 | 1,133 | 109,400 |
| 2018/08/09 | 1,155 | 1,156 | 1,135 | 1,137 | 64,200 |
| 2018/08/08 | 1,138 | 1,152 | 1,135 | 1,150 | 61,400 |
| 2018/08/07 | 1,149 | 1,161 | 1,137 | 1,142 | 51,300 |
| 2018/08/06 | 1,145 | 1,157 | 1,138 | 1,145 | 68,300 |
| 2018/08/03 | 1,144 | 1,150 | 1,137 | 1,144 | 61,800 |
| 2018/08/02 | 1,160 | 1,160 | 1,135 | 1,147 | 85,800 |
| 2018/08/01 | 1,148 | 1,153 | 1,120 | 1,153 | 223,100 |
| 2018/07/31 | 1,168 | 1,180 | 1,125 | 1,137 | 434,500 |
| 2018/07/30 | 1,270 | 1,270 | 1,243 | 1,246 | 66,400 |
| 2018/07/27 | 1,275 | 1,275 | 1,245 | 1,270 | 53,100 |
| 2018/07/26 | 1,267 | 1,276 | 1,245 | 1,272 | 64,600 |
| 2018/07/25 | 1,297 | 1,297 | 1,262 | 1,268 | 74,600 |
| 2018/07/24 | 1,268 | 1,299 | 1,261 | 1,294 | 91,200 |
| 2018/07/23 | 1,271 | 1,284 | 1,261 | 1,271 | 84,700 |
| 2018/07/20 | 1,239 | 1,303 | 1,233 | 1,285 | 287,400 |
| 2018/07/19 | 1,221 | 1,226 | 1,188 | 1,191 | 71,400 |
| 2018/07/18 | 1,173 | 1,211 | 1,173 | 1,211 | 66,700 |
| 2018/07/17 | 1,200 | 1,212 | 1,163 | 1,171 | 116,200 |
| 2018/07/13 | 1,182 | 1,204 | 1,182 | 1,184 | 79,300 |
| 2018/07/12 | 1,136 | 1,195 | 1,136 | 1,185 | 96,900 |
| 2018/07/11 | 1,174 | 1,174 | 1,131 | 1,150 | 49,500 |
| 2018/07/10 | 1,175 | 1,185 | 1,157 | 1,160 | 57,400 |
| 2018/07/09 | 1,139 | 1,173 | 1,126 | 1,171 | 127,300 |
| 2018/07/06 | 1,120 | 1,158 | 1,112 | 1,154 | 96,300 |
| 2018/07/05 | 1,169 | 1,181 | 1,117 | 1,121 | 124,100 |
| 2018/07/04 | 1,168 | 1,197 | 1,159 | 1,169 | 99,200 |
| 2018/07/03 | 1,200 | 1,202 | 1,150 | 1,165 | 146,800 |
| 2018/07/02 | 1,239 | 1,239 | 1,200 | 1,200 | 83,300 |
| 2018/06/29 | 1,216 | 1,224 | 1,207 | 1,218 | 61,500 |
| 2018/06/28 | 1,243 | 1,244 | 1,202 | 1,204 | 111,500 |
| 2018/06/27 | 1,235 | 1,256 | 1,225 | 1,243 | 85,000 |
| 2018/06/26 | 1,244 | 1,255 | 1,228 | 1,238 | 77,200 |
| 2018/06/25 | 1,248 | 1,268 | 1,216 | 1,229 | 117,800 |
| 2018/06/22 | 1,277 | 1,285 | 1,235 | 1,237 | 212,800 |
| 2018/06/21 | 1,271 | 1,292 | 1,271 | 1,276 | 49,000 |
| 2018/06/20 | 1,244 | 1,270 | 1,225 | 1,270 | 139,400 |
| 2018/06/19 | 1,285 | 1,287 | 1,248 | 1,255 | 101,300 |
| 2018/06/18 | 1,315 | 1,317 | 1,273 | 1,285 | 118,800 |
| 2018/06/15 | 1,331 | 1,342 | 1,320 | 1,321 | 47,100 |
| 2018/06/14 | 1,365 | 1,365 | 1,325 | 1,326 | 50,000 |
| 2018/06/13 | 1,370 | 1,380 | 1,357 | 1,359 | 68,400 |
| 2018/06/12 | 1,331 | 1,369 | 1,328 | 1,365 | 63,600 |
| 2018/06/11 | 1,369 | 1,374 | 1,327 | 1,327 | 103,100 |
| 2018/06/08 | 1,314 | 1,370 | 1,314 | 1,365 | 112,500 |
| 2018/06/07 | 1,295 | 1,322 | 1,295 | 1,319 | 50,700 |
| 2018/06/06 | 1,292 | 1,314 | 1,278 | 1,295 | 83,000 |
| 2018/06/05 | 1,315 | 1,323 | 1,285 | 1,300 | 98,800 |
| 2018/06/04 | 1,325 | 1,326 | 1,296 | 1,304 | 99,700 |
| 2018/06/01 | 1,340 | 1,350 | 1,309 | 1,328 | 97,800 |
| 2018/05/31 | 1,341 | 1,373 | 1,332 | 1,348 | 118,800 |
| 2018/05/30 | 1,336 | 1,349 | 1,323 | 1,345 | 74,400 |
| 2018/05/29 | 1,388 | 1,398 | 1,347 | 1,355 | 132,100 |
| 2018/05/28 | 1,414 | 1,420 | 1,381 | 1,388 | 93,600 |
| 2018/05/25 | 1,440 | 1,444 | 1,401 | 1,414 | 114,500 |
| 2018/05/24 | 1,475 | 1,484 | 1,445 | 1,447 | 97,000 |
| 2018/05/23 | 1,480 | 1,495 | 1,464 | 1,480 | 95,400 |
| 2018/05/22 | 1,481 | 1,488 | 1,461 | 1,471 | 81,400 |
| 2018/05/21 | 1,466 | 1,482 | 1,460 | 1,474 | 67,100 |
| 2018/05/18 | 1,469 | 1,476 | 1,432 | 1,452 | 146,100 |
| 2018/05/17 | 1,520 | 1,524 | 1,464 | 1,467 | 186,400 |
| 2018/05/16 | 1,451 | 1,478 | 1,439 | 1,460 | 80,400 |
| 2018/05/15 | 1,477 | 1,483 | 1,437 | 1,451 | 116,000 |
| 2018/05/14 | 1,463 | 1,490 | 1,457 | 1,475 | 97,400 |
| 2018/05/11 | 1,471 | 1,476 | 1,443 | 1,455 | 130,900 |
| 2018/05/10 | 1,513 | 1,518 | 1,468 | 1,471 | 134,600 |
| 2018/05/09 | 1,540 | 1,540 | 1,500 | 1,519 | 135,000 |
| 2018/05/08 | 1,490 | 1,545 | 1,475 | 1,518 | 105,900 |
| 2018/05/07 | 1,520 | 1,529 | 1,486 | 1,492 | 100,900 |
| 2018/05/02 | 1,501 | 1,519 | 1,490 | 1,514 | 88,400 |
| 2018/05/01 | 1,506 | 1,520 | 1,465 | 1,485 | 158,800 |
| 2018/04/27 | 1,580 | 1,602 | 1,507 | 1,524 | 332,500 |
| 2018/04/26 | 1,611 | 1,617 | 1,581 | 1,617 | 183,800 |
| 2018/04/25 | 1,600 | 1,620 | 1,585 | 1,603 | 200,700 |
| 2018/04/24 | 1,612 | 1,625 | 1,590 | 1,600 | 185,500 |
| 2018/04/23 | 1,644 | 1,653 | 1,595 | 1,612 | 175,700 |
| 2018/04/20 | 1,666 | 1,678 | 1,642 | 1,645 | 209,400 |
| 2018/04/19 | 1,695 | 1,700 | 1,645 | 1,669 | 128,300 |
| 2018/04/18 | 1,665 | 1,704 | 1,653 | 1,690 | 189,300 |
| 2018/04/17 | 1,627 | 1,642 | 1,570 | 1,625 | 238,400 |
| 2018/04/16 | 1,700 | 1,735 | 1,649 | 1,661 | 204,000 |
| 2018/04/13 | 1,729 | 1,741 | 1,673 | 1,707 | 167,100 |
| 2018/04/12 | 1,694 | 1,769 | 1,694 | 1,727 | 199,200 |
| 2018/04/11 | 1,770 | 1,782 | 1,687 | 1,705 | 311,500 |
| 2018/04/10 | 1,750 | 1,772 | 1,736 | 1,764 | 197,900 |
| 2018/04/09 | 1,823 | 1,824 | 1,733 | 1,769 | 303,300 |
| 2018/04/06 | 1,800 | 1,872 | 1,790 | 1,826 | 330,500 |
| 2018/04/05 | 1,918 | 1,931 | 1,770 | 1,803 | 462,000 |
| 2018/04/04 | 1,948 | 1,974 | 1,873 | 1,906 | 325,200 |
| 2018/04/03 | 1,867 | 1,937 | 1,840 | 1,915 | 370,600 |
| 2018/04/02 | 1,810 | 1,930 | 1,807 | 1,886 | 483,000 |
| 2018/03/30 | 1,860 | 1,865 | 1,760 | 1,807 | 417,700 |
| 2018/03/29 | 1,750 | 1,845 | 1,708 | 1,836 | 589,200 |
| 2018/03/28 | 1,684 | 1,758 | 1,680 | 1,715 | 288,700 |
| 2018/03/27 | 1,670 | 1,743 | 1,656 | 1,701 | 335,500 |
| 2018/03/26 | 1,658 | 1,690 | 1,601 | 1,649 | 249,900 |
| 2018/03/23 | 1,613 | 1,733 | 1,605 | 1,674 | 605,000 |
| 2018/03/22 | 1,584 | 1,700 | 1,584 | 1,690 | 644,700 |
| 2018/03/20 | 1,557 | 1,610 | 1,550 | 1,583 | 168,400 |
| 2018/03/19 | 1,620 | 1,648 | 1,511 | 1,597 | 399,800 |
| 2018/03/16 | 1,570 | 1,635 | 1,542 | 1,606 | 612,400 |
| 2018/03/15 | 1,588 | 1,648 | 1,525 | 1,539 | 1,144,700 |
| 2018/03/14 | 1,411 | 1,448 | 1,398 | 1,448 | 188,600 |
| 2018/03/13 | 1,365 | 1,424 | 1,365 | 1,420 | 178,300 |
| 2018/03/12 | 1,385 | 1,388 | 1,355 | 1,370 | 49,000 |
| 2018/03/09 | 1,383 | 1,400 | 1,360 | 1,376 | 64,500 |
| 2018/03/08 | 1,343 | 1,398 | 1,343 | 1,389 | 95,000 |
| 2018/03/07 | 1,345 | 1,361 | 1,326 | 1,343 | 52,900 |
| 2018/03/06 | 1,349 | 1,355 | 1,337 | 1,341 | 58,000 |
| 2018/03/05 | 1,368 | 1,376 | 1,320 | 1,333 | 86,900 |
| 2018/03/02 | 1,333 | 1,369 | 1,326 | 1,360 | 66,500 |
| 2018/03/01 | 1,380 | 1,380 | 1,351 | 1,357 | 42,600 |
| 2018/02/28 | 1,350 | 1,404 | 1,347 | 1,388 | 79,200 |
| 2018/02/27 | 1,408 | 1,408 | 1,366 | 1,368 | 56,800 |
| 2018/02/26 | 1,405 | 1,410 | 1,394 | 1,404 | 68,800 |
| 2018/02/23 | 1,386 | 1,403 | 1,378 | 1,403 | 51,900 |
| 2018/02/22 | 1,394 | 1,394 | 1,357 | 1,381 | 55,700 |
| 2018/02/21 | 1,376 | 1,410 | 1,371 | 1,400 | 61,200 |
| 2018/02/20 | 1,359 | 1,418 | 1,351 | 1,383 | 155,200 |
| 2018/02/19 | 1,368 | 1,368 | 1,348 | 1,350 | 43,400 |
| 2018/02/16 | 1,329 | 1,349 | 1,319 | 1,349 | 82,500 |
| 2018/02/15 | 1,285 | 1,313 | 1,276 | 1,299 | 55,000 |
| 2018/02/14 | 1,299 | 1,306 | 1,251 | 1,274 | 84,600 |
| 2018/02/13 | 1,346 | 1,360 | 1,289 | 1,289 | 102,300 |
| 2018/02/09 | 1,312 | 1,355 | 1,308 | 1,326 | 109,800 |
| 2018/02/08 | 1,324 | 1,397 | 1,316 | 1,376 | 218,600 |
| 2018/02/07 | 1,339 | 1,359 | 1,300 | 1,308 | 152,500 |
| 2018/02/06 | 1,303 | 1,330 | 1,262 | 1,301 | 204,100 |
| 2018/02/05 | 1,371 | 1,405 | 1,364 | 1,379 | 109,500 |
| 2018/02/02 | 1,433 | 1,443 | 1,402 | 1,422 | 138,800 |
| 2018/02/01 | 1,373 | 1,449 | 1,371 | 1,449 | 324,400 |
| 2018/01/31 | 1,315 | 1,372 | 1,311 | 1,361 | 118,300 |
| 2018/01/30 | 1,332 | 1,352 | 1,305 | 1,324 | 89,300 |
| 2018/01/29 | 1,353 | 1,369 | 1,325 | 1,331 | 61,100 |
| 2018/01/26 | 1,389 | 1,389 | 1,346 | 1,346 | 94,300 |
| 2018/01/25 | 1,374 | 1,397 | 1,367 | 1,390 | 136,100 |
| 2018/01/24 | 1,328 | 1,393 | 1,326 | 1,386 | 260,300 |
| 2018/01/23 | 1,340 | 1,370 | 1,318 | 1,328 | 156,300 |
| 2018/01/22 | 1,298 | 1,338 | 1,292 | 1,330 | 70,200 |
| 2018/01/19 | 1,301 | 1,312 | 1,276 | 1,280 | 67,000 |
| 2018/01/18 | 1,298 | 1,328 | 1,293 | 1,300 | 78,800 |
| 2018/01/17 | 1,331 | 1,331 | 1,296 | 1,300 | 152,400 |
| 2018/01/16 | 1,410 | 1,410 | 1,328 | 1,338 | 204,700 |
| 2018/01/15 | 1,370 | 1,408 | 1,359 | 1,400 | 160,500 |
| 2018/01/12 | 1,338 | 1,367 | 1,335 | 1,359 | 128,200 |
| 2018/01/11 | 1,298 | 1,338 | 1,294 | 1,337 | 131,300 |
| 2018/01/10 | 1,274 | 1,309 | 1,270 | 1,298 | 155,200 |
| 2018/01/09 | 1,250 | 1,269 | 1,239 | 1,262 | 67,400 |
| 2018/01/05 | 1,241 | 1,255 | 1,236 | 1,252 | 36,500 |
| 2018/01/04 | 1,226 | 1,246 | 1,226 | 1,244 | 47,800 |