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 [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2871,60072,50071,40072,500218362.50
2012-12-2772,10072,60071,70072,300374361.50
2012-12-2673,00073,00072,00072,800177364
2012-12-2571,40072,50071,40072,500248362.50
2012-12-2171,10072,30071,00072,000373360
2012-12-2072,00073,80070,70071,2001,227356
2012-12-1972,40073,00072,00072,900486364.50
2012-12-1873,90073,90072,00072,400463362
2012-12-1773,50073,60073,10073,500252367.50
2012-12-1473,10073,60072,70073,400276367
2012-12-1374,00075,00072,80073,500379367.50
2012-12-1275,00075,00073,40074,000303370
2012-12-1177,00077,30074,80075,000355375
2012-12-1079,00079,00076,30077,900612389.50
2012-12-0775,00078,80073,80078,000783390
2012-12-0674,10074,60073,60074,300218371.50
2012-12-0574,40074,90073,30074,900312374.50
2012-12-0474,50074,70073,50074,400221372
2012-12-0374,00074,20073,00073,800261369
2012-11-3074,60074,70073,80074,400171372
2012-11-2974,80075,50074,10074,200281371
2012-11-2874,70075,50074,20074,700191373.50
2012-11-2775,90075,90074,00075,600317378
2012-11-2675,70076,60074,50075,900314379.50
2012-11-2274,70075,50074,40075,000345375
2012-11-2177,10077,10074,80075,500433377.50
2012-11-2079,00079,10076,50077,400877387
2012-11-1976,10078,10075,60076,600689383
2012-11-1674,00077,00073,60075,900926379.50
2012-11-1571,50072,90071,10072,900281364.50
2012-11-1473,50074,50071,50072,100365360.50
2012-11-1371,50077,70071,50074,0001,453370
2012-11-1272,90074,50071,00071,5001,547357.50
2012-11-0975,40075,40072,10073,000833365
2012-11-0876,40076,80075,40075,700692378.50
2012-11-0777,50078,30076,60076,600841383
2012-11-0678,00078,50076,90077,100579385.50
2012-11-0578,20078,90077,20077,400626387
2012-11-0278,50078,80077,10078,200701391
2012-11-0179,90080,00076,50078,3001,168391.50
2012-10-3178,50083,00078,10079,5002,020397.50
2012-10-3082,10082,80078,50080,0001,560400
2012-10-2983,70086,60080,80083,6003,130418
2012-10-2679,50081,00078,00078,600699393
2012-10-2579,60081,80077,80079,5001,265397.50
2012-10-2478,60082,50078,50080,4001,880402
2012-10-2378,00080,80077,00078,3001,817391.50
2012-10-2276,30077,90075,50077,5001,492387.50
2012-10-1978,00078,40075,20075,5002,212377.50
2012-10-1879,30081,90077,00079,3003,000396.50
2012-10-1786,00088,70075,90078,3008,333391.50
2012-10-1690,000102,80087,20090,00021,387450
2012-10-1582,30091,30077,70091,30014,534456.50
2012-10-1284,60085,00075,00076,3005,109381.50
2012-10-1176,40085,30074,00083,6008,449418
2012-10-1073,20084,20071,40076,0008,246380
2012-10-0975,50075,50070,20070,2006,091351
2012-10-0565,30066,10065,00065,50084327.50
2012-10-0465,10066,00064,90065,60063328
2012-10-0365,00065,50064,80065,00095325
2012-10-0266,90066,90065,00065,100170325.50
2012-10-0167,00067,00065,10066,800176334
2012-09-2868,30068,30065,00066,800419334
2012-09-2768,10068,40067,40068,30072341.50
2012-09-2668,00068,30067,50068,100104340.50
2012-09-2570,40070,40068,00069,000231345
2012-09-2472,00072,70070,30071,000279355
2012-09-2169,00071,70068,30070,600172353
2012-09-2068,00069,20067,80069,000191345
2012-09-1968,00068,10067,30068,000129340
2012-09-1867,20067,30066,30067,30080336.50
2012-09-1467,10068,00066,70067,200147336
2012-09-1367,30067,70066,90067,50069337.50
2012-09-1267,00067,50066,80067,30070336.50
2012-09-1168,20068,20067,10067,80052339
2012-09-1067,80068,10067,20067,80068339
2012-09-0767,50068,00067,20067,600110338
2012-09-0666,50067,00066,10067,00086335
2012-09-0567,80067,80066,40067,200132336
2012-09-0467,90068,50067,10067,80092339
2012-09-0368,70068,80067,30067,90054339.50
2012-08-3168,20069,00067,50068,200154341
2012-08-3068,80069,20068,00069,000122345
2012-08-2968,00068,90067,90068,70041343.50
2012-08-2867,90069,00067,90068,500100342.50
2012-08-2768,00068,20067,30068,200114341
2012-08-2467,50068,20067,20067,900409339.50
2012-08-2369,30069,40068,20069,100179345.50
2012-08-2269,50070,00069,00069,40077347
2012-08-2170,60070,60069,50070,00099350
2012-08-2070,50071,00070,00070,60064353
2012-08-1769,40070,40069,40069,800115349
2012-08-1671,00071,00069,40070,500184352.50
2012-08-1571,40071,40070,00071,40071357
2012-08-1469,80071,50069,50071,20073356
2012-08-1369,20071,80068,20070,500326352.50
2012-08-1070,60071,40068,80070,100344350.50
2012-08-0970,50071,00070,10070,600224353
2012-08-0872,60072,90070,80071,400348357
2012-08-0772,00073,00071,80072,600246363
2012-08-0673,90074,60072,90073,100187365.50
2012-08-0374,90075,00073,40074,300297371.50
2012-08-0275,80077,30075,00075,500294377.50
2012-08-0175,20077,20075,20076,900390384.50
2012-07-3176,20078,50075,40077,100670385.50
2012-07-3080,00085,50075,30076,3003,932381.50
2012-07-2773,50075,10073,30075,10099375.50
2012-07-2673,70074,60071,90073,500162367.50
2012-07-2575,00075,00073,20073,700332368.50
2012-07-2475,30076,30075,10076,100191380.50
2012-07-2377,80078,00076,10077,400237387
2012-07-2076,50079,90076,50079,000419395
2012-07-1975,90076,70075,50075,900187379.50
2012-07-1875,50077,10075,00075,900180379.50
2012-07-1776,00077,30075,30075,900127379.50
2012-07-1377,00077,30076,40077,300169386.50
2012-07-1275,00077,30074,50076,400153382
2012-07-1177,50077,50074,00075,000372375
2012-07-1078,70078,70076,50077,000301385
2012-07-0977,90079,00077,70078,500220392.50
2012-07-0678,30078,90077,60078,900249394.50
2012-07-0580,10080,50078,20078,300420391.50
2012-07-0482,00082,00080,20081,000589405
2012-07-0379,00083,00079,00082,6001,286413
2012-07-0278,00078,50076,80078,500501392.50
2012-06-2977,10079,20076,40077,600377388
2012-06-2875,50080,00075,00077,300881386.50
2012-06-2775,60077,20071,60075,0001,165375
2012-06-2677,00078,60073,20075,5001,400377.50
2012-06-2585,10085,10075,60077,3006,093386.50
2012-06-2268,10070,40068,00070,100168350.50
2012-06-2168,30068,60067,90068,50092342.50
2012-06-2068,70068,90067,70068,300139341.50
2012-06-1969,20069,20067,40068,500122342.50
2012-06-1869,00069,10067,70068,000159340
2012-06-1570,00071,00066,00067,800652339
2012-06-1473,60073,60069,70070,500735352.50
2012-06-1375,80078,60071,70072,4002,569362
2012-06-1269,00071,50068,00069,900551349.50
2012-06-1164,50068,00064,40068,000118340
2012-06-0865,10065,30064,00064,000108320
2012-06-0769,00069,00064,80066,400233332
2012-06-0668,50070,80066,00068,000580340
2012-06-0561,00063,50061,00063,50051317.50
2012-06-0462,60062,60061,20061,500119307.50
2012-06-0164,00064,50062,50063,00094315
2012-05-3164,00064,00062,90063,600133318
2012-05-3064,00065,00063,80064,70021323.50
2012-05-2964,30064,70063,50064,40057322
2012-05-2864,90064,90063,70064,30037321.50
2012-05-2565,00065,00064,00064,90042324.50
2012-05-2464,60064,80063,70064,80034324
2012-05-2365,30065,50063,70064,20055321
2012-05-2264,90065,20064,10065,20019326
2012-05-2163,00064,50063,00064,50054322.50
2012-05-1866,30066,30063,60064,90083324.50
2012-05-1764,00066,80064,00066,80080334
2012-05-1666,40066,40064,00065,000125325
2012-05-1565,10067,00062,80065,400279327
2012-05-1466,00067,20065,50065,700124328.50
2012-05-1167,40068,20066,40067,400143337
2012-05-1067,40068,90067,00068,200145341
2012-05-0968,40068,70067,30068,300107341.50
2012-05-0869,00069,00067,80068,500150342.50
2012-05-0767,90071,60067,40069,000488345
2012-05-0269,30069,80067,70068,300348341.50
2012-05-0166,70067,10065,50067,100101335.50
2012-04-2765,50066,90065,50066,30060331.50
2012-04-2666,40066,90065,80066,50054332.50
2012-04-2565,80066,30065,40066,20063331
2012-04-2467,60067,60063,70065,700240328.50
2012-04-2368,50068,50067,40067,90047339.50
2012-04-2068,20068,40067,50068,30069341.50
2012-04-1968,30068,60068,00068,400147342
2012-04-1868,50068,50067,90068,10043340.50
2012-04-1768,70068,70067,60067,90046339.50
2012-04-1668,20068,80067,40068,800118344
2012-04-1367,50068,00067,40067,60070338
2012-04-1267,10067,90067,10067,80052339
2012-04-1167,40067,50067,10067,40065337
2012-04-1067,60068,20067,40067,90083339.50
2012-04-0967,90068,80067,70067,80078339
2012-04-0668,50068,90068,00068,80062344
2012-04-0568,10069,00067,10069,000100345
2012-04-0468,30069,80068,00068,300116341.50
2012-04-0368,70069,00067,30068,800130344
2012-04-0266,70067,90066,50067,900207339.50
2012-03-3068,20068,30067,30067,80095339
2012-03-2968,70069,60068,10068,900171344.50
2012-03-2867,60071,00066,80068,600409343
2012-03-2767,70068,70067,10067,300113336.50
2012-03-2670,00072,10067,00068,300737341.50
2012-03-2367,70067,70066,60067,10061335.50
2012-03-2267,80068,00066,70068,00058340
2012-03-2167,00067,70066,50067,60062338
2012-03-1966,10066,90065,80066,90071334.50
2012-03-1666,60066,80066,10066,40043332
2012-03-1567,20067,20066,00066,10044330.50
2012-03-1466,10067,20065,70067,200110336
2012-03-1367,00067,00065,00065,600107328
2012-03-1266,70067,20066,00067,00073335
2012-03-0967,80067,80066,80067,400101337
2012-03-0867,70068,60067,10067,800185339
2012-03-0768,00068,70066,00066,400288332
2012-03-0663,00069,50063,00069,300642346.50
2012-03-0564,70064,70063,00063,700115318.50
2012-03-0263,30064,70063,20064,700110323.50
2012-03-0164,90064,90063,40064,100155320.50
2012-02-2964,70065,50064,00064,000151320
2012-02-2865,50065,50064,60065,20066326
2012-02-2764,50065,00064,50064,90081324.50
2012-02-2465,10066,10064,80065,50081327.50
2012-02-2365,40065,80064,40065,40067327
2012-02-2265,70066,20064,50066,000128330
2012-02-2166,00066,50064,30065,500165327.50
2012-02-2063,90064,50063,60064,00066320
2012-02-1763,40064,30063,40063,90062319.50
2012-02-1664,80064,80063,50063,60058318
2012-02-1564,90064,90063,80064,700222323.50
2012-02-1465,40066,80065,40066,400107332
2012-02-1364,30065,50064,30065,20076326
2012-02-1063,60066,00063,30064,800179324
2012-02-0963,30063,60062,60063,60062318
2012-02-0862,00065,00061,80063,200217316
2012-02-0762,70063,20061,80062,70065313.50
2012-02-0662,70062,90061,80062,700142313.50
2012-02-0362,60063,10062,40062,70074313.50
2012-02-0263,30063,50062,50062,80026314
2012-02-0163,90064,00062,60063,30089316.50
2012-01-3163,30063,80062,40063,30060316.50
2012-01-3062,80062,90062,10062,90035314.50
2012-01-2763,50063,60062,50062,80056314
2012-01-2663,10063,10062,30062,60062313
2012-01-2562,90064,30062,30063,300126316.50
2012-01-2462,00062,80062,00062,300132311.50
2012-01-2361,70062,60061,60062,500127312.50
2012-01-2061,30063,00061,10062,200551311
2012-01-1963,50065,10063,50064,70093323.50
2012-01-1863,00064,00063,00063,500176317.50
2012-01-1763,00064,80062,80064,400199322
2012-01-1664,00065,00063,60065,000248325
2012-01-1364,00066,90064,00065,500260327.50
2012-01-1265,60066,40065,30066,00092330
2012-01-1165,30066,10064,90065,700155328.50
2012-01-1066,10066,80064,80065,700422328.50
2012-01-0669,00069,00066,80068,10088340.50
2012-01-0568,70072,80068,50069,200345346
2012-01-0467,00068,70066,10067,700102338.50

分割・併合履歴 : [2014-03-27]1株→200株