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 [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3065,40067,70065,40066,00053330
2011-12-2967,20067,20065,80066,40026332
2011-12-2866,50067,20066,40067,20024336
2011-12-2766,30067,00065,10066,50092332.50
2011-12-2666,60068,00066,60067,00041335
2011-12-2268,20068,60066,50068,60027343
2011-12-2168,00068,10067,50067,80020339
2011-12-2066,30068,00066,30068,00045340
2011-12-1968,00068,00066,10066,500105332.50
2011-12-1669,00069,50068,40068,40044342
2011-12-1569,60069,60068,20068,20054341
2011-12-1469,90070,00068,10069,60075348
2011-12-1370,40070,50069,00070,20099351
2011-12-1270,70070,70069,10070,000145350
2011-12-0968,80069,80068,80069,70054348.50
2011-12-0870,00070,30069,50070,30065351.50
2011-12-0769,40070,70069,40070,50080352.50
2011-12-0670,00070,00069,20069,40087347
2011-12-0568,60071,00067,50070,000143350
2011-12-0269,00069,00067,50068,20044341
2011-12-0164,10068,70064,10068,700208343.50
2011-11-3064,00064,50063,60064,00068320
2011-11-2963,30064,10063,10063,50065317.50
2011-11-2864,10064,10062,70064,100127320.50
2011-11-2565,10065,30064,30064,60097323
2011-11-2465,00066,20065,00065,000125325
2011-11-2266,10066,60066,00066,00099330
2011-11-2166,80067,80066,10066,40055332
2011-11-1868,50068,50067,00068,000112340
2011-11-1767,60069,40067,20068,50039342.50
2011-11-1668,70069,40067,30068,20087341
2011-11-1567,10068,50067,00067,00034335
2011-11-1466,50068,00066,50068,00038340
2011-11-1168,60068,60064,80066,000259330
2011-11-1068,00068,60067,30067,60092338
2011-11-0968,20069,40068,20068,60049343
2011-11-0869,70069,90068,50068,600103343
2011-11-0769,00070,10069,00069,60095348
2011-11-0468,00069,00068,00069,00083345
2011-11-0269,40069,40068,10068,10082340.50
2011-11-0169,50069,90069,20069,40052347
2011-10-3169,60070,50069,30070,30046351.50
2011-10-2870,50070,60069,50069,70082348.50
2011-10-2769,80070,60069,00070,500113352.50
2011-10-2670,50070,90069,80069,800168349
2011-10-2570,60071,00070,40070,900122354.50
2011-10-2471,00071,00070,40070,60051353
2011-10-2170,80071,00070,50070,50072352.50
2011-10-2071,00071,10070,40070,900123354.50
2011-10-1971,50071,60070,70071,00089355
2011-10-1871,50071,50070,80071,20065356
2011-10-1772,70073,00070,50071,900160359.50
2011-10-1470,10072,00069,80071,500130357.50
2011-10-1370,00071,30070,00070,50056352.50
2011-10-1271,00071,50069,80069,800100349
2011-10-1171,40071,50070,50070,80077354
2011-10-0771,00071,50070,10070,50079352.50
2011-10-0672,30072,80070,50070,60076353
2011-10-0573,50074,40069,10072,800454364
2011-10-0469,00071,80068,50069,800590349
2011-10-0375,00079,00073,30076,500954382.50
2011-09-3073,60074,70070,80074,000255370
2011-09-2966,50075,80066,50075,100551375.50
2011-09-2867,80067,90066,20067,20097336
2011-09-2766,10067,60065,90065,900126329.50
2011-09-2667,40068,30065,00065,800232329
2011-09-2270,50070,50068,00068,300112341.50
2011-09-2171,50071,50069,60070,60054353
2011-09-2071,50072,00068,80071,500144357.50
2011-09-1667,60071,50066,20071,500274357.50
2011-09-1569,00069,80068,20069,100103345.50
2011-09-1471,50072,00068,00068,000157340
2011-09-1371,60072,50069,90071,000121355
2011-09-1273,70073,70071,50071,500113357.50
2011-09-0974,30074,30072,60073,90059369.50
2011-09-0874,90075,70071,90075,700288378.50
2011-09-0773,10074,30073,00073,60085368
2011-09-0674,30074,30072,50073,80076369
2011-09-0574,90075,90074,10075,300116376.50
2011-09-0276,00076,50075,10076,500124382.50
2011-09-0176,00079,00075,50077,000218385
2011-08-3175,80076,00074,80075,60066378
2011-08-3075,00075,40074,00075,40052377
2011-08-2972,20075,00072,10075,000139375
2011-08-2672,00073,50072,00073,500104367.50
2011-08-2572,80072,90071,60072,00058360
2011-08-2473,00074,00071,50071,600155358
2011-08-2373,10074,40072,70072,80079364
2011-08-2275,40075,40072,90072,90078364.50
2011-08-1974,60076,80074,50074,500120372.50
2011-08-1876,50077,00076,50076,60030383
2011-08-1777,70077,90075,60076,600104383
2011-08-1677,60077,80077,00077,10062385.50
2011-08-1577,50077,80075,00077,400108387
2011-08-1276,90080,00075,90076,800183384
2011-08-1173,70078,00071,80077,800168389
2011-08-1075,60077,10074,20074,600290373
2011-08-0967,60072,20066,00071,200430356
2011-08-0875,00075,00069,90072,000420360
2011-08-0575,00076,50074,80075,400307377
2011-08-0479,00081,50079,00080,000236400
2011-08-0378,00079,00076,70078,800172394
2011-08-0278,20079,00077,60079,000108395
2011-08-0174,90079,50074,90078,200187391
2011-07-2976,40076,40075,10075,400206377
2011-07-2878,00078,00075,00077,300267386.50
2011-07-2778,70080,00078,10078,700140393.50
2011-07-2678,30080,00078,30079,10093395.50
2011-07-2579,30079,30078,00078,300171391.50
2011-07-2281,10081,10079,60080,000164400
2011-07-2182,00082,00080,10081,200169406
2011-07-2078,30080,30078,30080,30076401.50
2011-07-1978,40078,60077,00078,200361391
2011-07-1579,10080,30078,00079,800309399
2011-07-1480,50081,30078,70080,400288402
2011-07-1380,50081,80080,10081,100257405.50
2011-07-1284,00084,50081,00081,500568407.50
2011-07-1182,60082,60080,30081,700237408.50
2011-07-0884,10087,00079,60082,500831412.50
2011-07-0778,70084,10078,70084,100979420.50
2011-07-0677,50079,10077,20077,800539389
2011-07-0576,00077,80074,70076,000408380
2011-07-0474,90076,50074,90075,400225377
2011-07-0173,10075,30072,80074,900173374.50
2011-06-3074,50074,50073,30073,50070367.50
2011-06-2974,00075,00073,90074,500186372.50
2011-06-2873,90074,60073,20074,400192372
2011-06-2773,50074,10072,80073,200125366
2011-06-2472,00073,80072,00073,300104366.50
2011-06-2373,00073,00072,00072,50096362.50
2011-06-2274,00075,40071,10073,400453367
2011-06-2174,50074,80072,10073,900444369.50
2011-06-2070,80074,50070,20074,500525372.50
2011-06-1769,60070,40069,00070,000154350
2011-06-1669,60071,00069,40069,400274347
2011-06-1569,20069,40068,20069,400297347
2011-06-1468,90069,30068,10068,700229343.50
2011-06-1368,30069,80068,00069,400260347
2011-06-1071,30073,10068,60068,800952344
2011-06-0972,50079,20070,60070,8004,810354
2011-06-0868,10070,00067,70069,200196346
2011-06-0767,80068,50067,10068,30090341.50
2011-06-0668,70068,70067,30067,900127339.50
2011-06-0369,00069,50068,10068,700119343.50
2011-06-0270,10070,10068,30069,800258349
2011-06-0171,00071,50070,00070,200242351
2011-05-3170,00072,60068,50071,200697356
2011-05-3068,00071,70066,50069,400499347
2011-05-2767,00067,00065,90067,00046335
2011-05-2666,00067,00066,00066,80059334
2011-05-2566,50067,80065,90066,200159331
2011-05-2465,00065,60064,50065,60075328
2011-05-2367,00067,50065,50065,600130328
2011-05-2067,00067,70065,60066,300118331.50
2011-05-1965,80067,80065,80066,000196330
2011-05-1864,40065,30064,40064,80048324
2011-05-1763,40065,50063,30064,400119322
2011-05-1666,00066,00063,80063,900180319.50
2011-05-1368,10069,40066,00067,000336335
2011-05-1265,40074,40065,40071,000642355
2011-05-1166,00066,00064,60065,100100325.50
2011-05-1065,10065,50064,20065,40063327
2011-05-0966,00066,80064,90065,00097325
2011-05-0666,50066,50065,50065,900108329.50
2011-05-0267,90068,70066,70066,900196334.50
2011-04-2864,60066,00064,20066,000104330
2011-04-2764,10065,40064,10065,30087326.50
2011-04-2664,20065,70064,00064,100150320.50
2011-04-2565,60065,60064,50064,70065323.50
2011-04-2264,30065,40064,20065,30097326.50
2011-04-2164,10065,10064,00064,70060323.50
2011-04-2063,50064,10063,20064,10076320.50
2011-04-1963,70064,00063,30063,500135317.50
2011-04-1865,50065,50063,80065,00091325
2011-04-1564,10065,50064,00065,20046326
2011-04-1463,50064,20063,50064,10058320.50
2011-04-1363,20064,20062,70064,000162320
2011-04-1264,20064,20062,10062,500170312.50
2011-04-1164,00065,90063,70065,100233325.50
2011-04-0862,90063,80062,00063,300112316.50
2011-04-0761,00063,70060,20063,500157317.50
2011-04-0662,10062,30061,00061,200115306
2011-04-0564,00064,20061,60062,800175314
2011-04-0463,80064,40062,90063,600155318
2011-04-0163,50064,00063,20063,800116319
2011-03-3163,10063,90062,90063,600101318
2011-03-3064,60064,60063,00063,500180317.50
2011-03-2963,10064,50062,80064,500138322.50
2011-03-2862,70065,40062,30064,000183320
2011-03-2562,80063,20062,00063,000227315
2011-03-2464,50064,50061,50062,200279311
2011-03-2365,00065,80064,50064,500238322.50
2011-03-2266,90067,60065,00066,000522330
2011-03-1861,00067,20060,60064,3001,008321.50
2011-03-1753,00059,90053,00059,000581295
2011-03-1648,80056,00048,80056,0001,496280
2011-03-1550,60055,50050,50050,5002,033252.50
2011-03-1460,50064,50060,50060,5001,861302.50
2011-03-1174,00077,40073,60075,500740377.50
2011-03-1076,60077,50074,50075,300721376.50
2011-03-0980,00080,00075,80076,000963380
2011-03-0879,50082,40078,30078,8001,254394
2011-03-0782,30083,00080,30080,5001,426402.50
2011-03-0489,00092,70081,80083,1006,978415.50
2011-03-0380,00089,00079,50089,00011,402445
2011-03-0272,90074,60072,60074,000353370
2011-03-0173,00074,50072,30073,600463368
2011-02-2871,40072,20071,20072,000279360
2011-02-2569,50070,70069,30070,500196352.50
2011-02-2471,20071,50069,50070,100360350.50
2011-02-2371,60072,20071,20071,700226358.50
2011-02-2273,50073,70071,70073,000287365
2011-02-2172,00073,50072,00073,200183366
2011-02-1872,70072,90071,90072,700222363.50
2011-02-1771,10072,70071,00072,300311361.50
2011-02-1671,30071,50070,70071,500291357.50
2011-02-1571,20071,50071,10071,300182356.50
2011-02-1471,60071,90071,20071,400204357
2011-02-1071,90072,00071,60071,600202358
2011-02-0973,00073,30071,80071,800227359
2011-02-0872,00073,80071,80073,100535365.50
2011-02-0771,50072,00071,30071,500223357.50
2011-02-0471,30072,90071,10072,200321361
2011-02-0372,70072,70071,70071,900267359.50
2011-02-0273,90074,70072,20072,800574364
2011-02-0175,00078,80072,20073,1001,604365.50
2011-01-3172,00072,30071,20071,700305358.50
2011-01-2872,30073,70072,10073,200282366
2011-01-2773,20073,50072,30072,500233362.50
2011-01-2675,80076,10072,70073,100416365.50
2011-01-2574,20076,50074,20075,100967375.50
2011-01-2474,00074,20072,10073,600394368
2011-01-2174,00075,10070,10071,500558357.50
2011-01-2072,60074,20071,70073,000314365
2011-01-1974,80075,40073,00073,500287367.50
2011-01-1879,50079,60073,50074,400960372
2011-01-1772,60077,00072,30077,0001,235385
2011-01-1471,40072,30071,00071,600272358
2011-01-1371,00072,00070,80071,800372359
2011-01-1273,30073,30071,30071,300421356.50
2011-01-1172,00074,00072,00072,800714364
2011-01-0772,00073,00070,70071,700650358.50
2011-01-0671,00074,40070,50073,0001,557365
2011-01-0569,50071,90068,00071,000522355
2011-01-0469,50073,20069,10069,800673349

分割・併合履歴 : [2014-03-27]1株→200株