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
2022-10-0354554553854210,700542
2022-09-3054255354054417,200544
2022-09-295415575405578,400557
2022-09-2859059053853965,100539
2022-09-27566634551560492,700560
2022-09-2657157155255212,200552
2022-09-225745755705753,400575
2022-09-215845845745743,800574
2022-09-205885885845842,000584
2022-09-165885885805875,900587
2022-09-155835895775816,300581
2022-09-1458458557258311,900583
2022-09-1359359558858812,200588
2022-09-125975985935963,000596
2022-09-0960960959560026,900600
2022-09-086006005875996,300599
2022-09-0759060057260018,900600
2022-09-065886005856008,400600
2022-09-055895955885887,100588
2022-09-025815885815882,300588
2022-09-015815845805812,100581
2022-08-315835905805856,600585
2022-08-305885935815934,200593
2022-08-2957758457558114,100581
2022-08-265875975875888,300588
2022-08-2558859158358815,200588
2022-08-2459059858259610,600596
2022-08-235885925855906,300590
2022-08-2259859958958912,600589
2022-08-1960560860060010,500600
2022-08-1860660960360510,600605
2022-08-1761061360660613,000606
2022-08-1661361360460924,300609
2022-08-156106106046047,300604
2022-08-1261561560560910,400609
2022-08-106046136046135,100613
2022-08-096126126046079,100607
2022-08-0861061060260412,900604
2022-08-0561261460461411,100614
2022-08-046126126046116,200611
2022-08-0361761760160421,600604
2022-08-026126156076139,500613
2022-08-0160660959060914,700609
2022-07-2961661960060713,300607
2022-07-2861661760761417,000614
2022-07-2762662661162017,800620
2022-07-2663063062162715,400627
2022-07-2561863361463028,300630
2022-07-2260862560861510,600615
2022-07-2159562659561348,400613
2022-07-2058660958360522,600605
2022-07-1958658657658017,900580
2022-07-1557060156857641,900576
2022-07-145685755665757,900575
2022-07-135685735685705,500570
2022-07-1257858056656611,200566
2022-07-1158358457657819,500578
2022-07-0857058956957614,000576
2022-07-0758358756856813,700568
2022-07-0660760758058321,000583
2022-07-0561961960860915,400609
2022-07-0462462461061311,300613
2022-07-0160762360662036,500620
2022-06-3061261460160120,200601
2022-06-2959460859360815,400608
2022-06-2860360459059618,200596
2022-06-2758061057458843,200588
2022-06-2457458157357510,300575
2022-06-235715855675709,800570
2022-06-225675675485627,800562
2022-06-215355545325488,300548
2022-06-2055155153053117,500531
2022-06-1756056955055620,700556
2022-06-1661961957557635,600576
2022-06-1560161559660321,200603
2022-06-1461361557460735,200607
2022-06-1359763159061491,400614
2022-06-1058059857859843,700598
2022-06-0955758055757826,400578
2022-06-0857257557157511,900575
2022-06-0757057356857213,300572
2022-06-0655657455657217,800572
2022-06-0355357055155528,500555
2022-06-0254855354255315,300553
2022-06-0154055453254134,200541
2022-05-315365395265269,100526
2022-05-3053354053153621,600536
2022-05-275325335265308,300530
2022-05-265325335255267,600526
2022-05-255295335255295,300529
2022-05-245325325275322,400532
2022-05-2352052851952712,600527
2022-05-205255285245266,800526
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