7774 (株)ジャパン・ティッシュ・エンジニアリング の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-195275275225253,300525
2022-05-185265345265302,200530
2022-05-175295315215319,400531
2022-05-165465465285299,700529
2022-05-1352853652053610,300536
2022-05-1253953952653019,600530
2022-05-115365395365372,800537
2022-05-1053154152953911,900539
2022-05-0952953852953311,900533
2022-05-065225335195297,900529
2022-05-0252052951052612,300526
2022-04-2851552550752028,500520
2022-04-27530637515517263,600517
2022-04-265255385245384,400538
2022-04-255275305225226,800522
2022-04-225235365235366,200536
2022-04-215255385245306,700530
2022-04-205345345245257,500525
2022-04-195345395305345,000534
2022-04-1854854852254111,700541
2022-04-155225355225318,500531
2022-04-145355425355426,600542
2022-04-135385425275359,400535
2022-04-1254154152653022,300530
2022-04-1155555854054118,800541
2022-04-0856056755055439,700554
2022-04-07577580534553115,700553
2022-04-06601639573589267,100589
2022-04-05550631533631493,100631
2022-04-0453253451853118,400531
2022-04-0150752250752214,800522
2022-03-3149851949851316,100513
2022-03-304985054984989,000498
2022-03-294984994914915,500491
2022-03-285065064944945,300494
2022-03-254965044945049,500504
2022-03-244964974924966,600496
2022-03-2348949648949613,600496
2022-03-2248848948248710,800487
2022-03-184834884834874,300487
2022-03-174774884774846,100484
2022-03-1647948047247311,200473
2022-03-154734764704735,600473
2022-03-144784784694734,900473
2022-03-1148549546947320,900473
2022-03-1047148647047529,000475
2022-03-0946747246346312,400463
2022-03-0847048246746735,600467
2022-03-0749549648048023,800480
2022-03-045045044914956,300495
2022-03-0349650549650515,800505
2022-03-024995004924954,100495
2022-03-014945024925027,900502
2022-02-284844934764929,700492
2022-02-2547248147147816,900478
2022-02-2448749147648026,800480
2022-02-2249949948849220,300492
2022-02-214965004935006,000500
2022-02-184954974894978,200497
2022-02-175005004894909,000490
2022-02-165095094984986,200498
2022-02-154995054914919,300491
2022-02-1450450448850017,600500
2022-02-105065075035045,900504
2022-02-095085084985035,000503
2022-02-0850151449050619,200506
2022-02-075035055005004,900500
2022-02-0450251350250621,600506
2022-02-035205205125127,700512
2022-02-0250152150152111,100521
2022-02-0149051049050128,600501
2022-01-314905104905108,300510
2022-01-2848849748849019,000490
2022-01-2750550649549622,200496
2022-01-265085135055058,000505
2022-01-255185185055135,900513
2022-01-2451151450350826,600508
2022-01-2151151751051015,200510
2022-01-2051753151752010,400520
2022-01-1952253051451829,300518
2022-01-1853253552352419,100524
2022-01-1754354352853327,900533
2022-01-1454754752853621,600536
2022-01-1354854954154615,200546
2022-01-125405485345487,400548
2022-01-1153154053154012,200540
2022-01-0755055053653934,500539
2022-01-0655455454254619,300546
2022-01-0556056455655817,000558
2022-01-0456656755755921,000559

分割・併合履歴 : [2014-03-27]1株→200株