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 [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,0821,0991,0761,09763,9001,097
2015-12-291,0631,0901,0471,08375,0001,083
2015-12-281,0061,0751,0061,06071,2001,060
2015-12-259991,0349911,002164,8001,002
2015-12-241,0511,0601,0091,009117,9001,009
2015-12-221,0781,0891,0511,05185,8001,051
2015-12-211,0801,0901,0551,076122,8001,076
2015-12-181,1041,1281,0911,095102,2001,095
2015-12-171,1231,1401,1051,10680,2001,106
2015-12-161,1301,1431,1071,10882,1001,108
2015-12-151,1761,1841,1051,122172,0001,122
2015-12-141,1721,1781,1531,177102,3001,177
2015-12-111,1881,2101,1801,196167,5001,196
2015-12-101,1801,1931,1621,175163,2001,175
2015-12-091,1851,2061,1621,173138,6001,173
2015-12-081,2271,2471,1851,210184,5001,210
2015-12-071,2071,2291,1901,227222,1001,227
2015-12-041,1771,2031,1511,177260,4001,177
2015-12-031,1941,2651,1941,207498,4001,207
2015-12-021,1401,2041,1401,192281,2001,192
2015-12-011,1431,1441,1111,126141,9001,126
2015-11-301,0951,1471,0891,142270,1001,142
2015-11-271,0801,0891,0681,08189,9001,081
2015-11-261,0951,0981,0611,071229,3001,071
2015-11-251,0271,0811,0271,080221,3001,080
2015-11-241,0111,0331,0111,02585,1001,025
2015-11-201,0301,0411,0031,020149,4001,020
2015-11-191,0141,0501,0101,048344,6001,048
2015-11-189701,0209641,009193,9001,009
2015-11-1797297495396453,800964
2015-11-1695096895095771,300957
2015-11-1397198796697156,300971
2015-11-121,0061,050966968222,100968
2015-11-11935998935991160,300991
2015-11-10909950909950105,700950
2015-11-0991692690491184,800911
2015-11-0690192090091091,900910
2015-11-05910913896902117,200902
2015-11-0492392391191183,700911
2015-11-0293093592492576,700925
2015-10-3094895093693646,900936
2015-10-2995095894394970,300949
2015-10-2895095393593593,100935
2015-10-2796096095095077,800950
2015-10-2696098095996676,700966
2015-10-2395997095996061,300960
2015-10-2295896695795934,400959
2015-10-2196096695596051,000960
2015-10-2097297596096163,600961
2015-10-1998499696697257,600972
2015-10-161,0021,00298098763,300987
2015-10-1597099596799148,700991
2015-10-141,0031,009980983152,700983
2015-10-139741,0779651,027285,6001,027
2015-10-0996197095895981,800959
2015-10-0898498595996767,600967
2015-10-0797097796196969,100969
2015-10-0699099997398381,000983
2015-10-0596599196597577,200975
2015-10-0296596995195646,900956
2015-10-0195497093996945,600969
2015-09-3093494793293949,600939
2015-09-29968979925939106,200939
2015-09-2897798597197953,500979
2015-09-2597299496898038,700980
2015-09-241,0001,01097498086,000980
2015-09-181,0051,0199991,00948,1001,009
2015-09-179901,0009901,00025,9001,000
2015-09-161,0021,00799099040,600990
2015-09-159881,00598899540,200995
2015-09-141,0251,03097798757,700987
2015-09-119981,0279941,023110,3001,023
2015-09-1096198695198092,400980
2015-09-099901,0099671,004143,3001,004
2015-09-08933987930930186,700930
2015-09-07950952906929147,100929
2015-09-041,0001,004937945166,800945
2015-09-031,0501,088987994321,600994
2015-09-029651,01496399294,300992
2015-09-011,0721,0811,0051,022103,2001,022
2015-08-311,0751,0991,0641,09989,7001,099
2015-08-281,0821,0921,0581,08894,5001,088
2015-08-271,0211,0551,0191,035124,3001,035
2015-08-261,0001,0169761,006162,8001,006
2015-08-259501,030910962280,400962
2015-08-241,1031,1221,0021,039187,1001,039
2015-08-211,1911,2001,1501,150206,8001,150
2015-08-201,2301,2361,2211,22176,6001,221
2015-08-191,2561,2621,2351,24031,4001,240
2015-08-181,2451,2721,2451,26955,8001,269
2015-08-171,2601,2601,2371,24088,7001,240
2015-08-141,2621,2731,2621,26538,6001,265
2015-08-131,2711,2711,2601,26728,3001,267
2015-08-121,2801,2831,2661,26638,9001,266
2015-08-111,2801,2861,2701,28144,3001,281
2015-08-101,2731,2911,2691,27243,8001,272
2015-08-071,2971,3081,2741,27879,1001,278
2015-08-061,3041,3081,2971,29723,5001,297
2015-08-051,2931,3021,2911,29624,0001,296
2015-08-041,2921,3041,2861,29336,2001,293
2015-08-031,3001,3011,2891,29250,1001,292
2015-07-311,3061,3251,2951,31243,9001,312
2015-07-301,3111,3221,3021,31636,6001,316
2015-07-291,3211,3371,3031,30332,5001,303
2015-07-281,3201,3461,2911,32959,3001,329
2015-07-271,3391,3511,3371,33932,9001,339
2015-07-241,3801,3801,3511,36020,6001,360
2015-07-231,3741,3961,3661,37135,9001,371
2015-07-221,3741,3961,3691,38629,5001,386
2015-07-211,4011,4081,3901,39047,5001,390
2015-07-171,4201,4241,3981,40343,6001,403
2015-07-161,3901,4251,3871,42071,7001,420
2015-07-151,3601,4171,3601,39081,1001,390
2015-07-141,3291,3691,3291,36974,0001,369
2015-07-131,3101,3231,3001,31037,4001,310
2015-07-101,3531,3531,2901,29259,4001,292
2015-07-091,2581,3091,2211,293182,1001,293
2015-07-081,3961,3961,3221,324125,4001,324
2015-07-071,3801,3991,3761,39826,2001,398
2015-07-061,3701,3961,3671,37054,7001,370
2015-07-031,4121,4161,3991,40247,1001,402
2015-07-021,4381,4491,4141,41928,2001,419
2015-07-011,4141,4351,4021,43533,8001,435
2015-06-301,3991,4181,3951,39849,2001,398
2015-06-291,4101,4241,3911,400107,8001,400
2015-06-261,4451,4571,4311,44844,0001,448
2015-06-251,4681,4691,4301,44879,7001,448
2015-06-241,4941,4981,4711,47137,8001,471
2015-06-231,5051,5071,4811,48435,0001,484
2015-06-221,4691,4921,4671,48631,7001,486
2015-06-191,4541,4781,4541,47326,5001,473
2015-06-181,4801,4801,4551,45541,0001,455
2015-06-171,4931,5151,4701,47962,6001,479
2015-06-161,5311,5371,4931,49379,1001,493
2015-06-151,5401,5481,5211,54379,5001,543
2015-06-121,5091,5391,5041,52771,9001,527
2015-06-111,5081,5111,4811,50547,2001,505
2015-06-101,4701,5301,4651,48892,9001,488
2015-06-091,5241,5251,4901,49185,2001,491
2015-06-081,5301,5481,5281,52955,9001,529
2015-06-051,5501,5591,5401,54149,5001,541
2015-06-041,5801,5851,5461,55047,2001,550
2015-06-031,5421,5801,5371,57599,4001,575
2015-06-021,5681,5681,5451,54791,9001,547
2015-06-011,5911,5911,5581,57775,7001,577
2015-05-291,5361,5921,5321,59292,8001,592
2015-05-281,6001,6141,5521,55995,2001,559
2015-05-271,5601,5981,5551,59587,3001,595
2015-05-261,6001,6001,5401,562190,4001,562
2015-05-251,6171,6501,6031,606237,5001,606
2015-05-221,5751,6201,5611,606207,3001,606
2015-05-211,5401,6211,5211,568437,7001,568
2015-05-201,5501,5651,5131,517234,3001,517
2015-05-191,4641,5951,4641,567426,2001,567
2015-05-181,4501,4631,4491,46354,8001,463
2015-05-151,4501,4541,4301,44985,0001,449
2015-05-141,4511,4581,4421,45848,5001,458
2015-05-131,4401,4761,4401,46146,6001,461
2015-05-121,4521,4561,4231,44755,8001,447
2015-05-111,4851,4851,4521,45739,4001,457
2015-05-081,4121,4751,4121,46466,6001,464
2015-05-071,4181,4301,4071,41341,1001,413
2015-05-011,4171,4281,3911,41596,7001,415
2015-04-301,4601,4831,4371,43871,3001,438
2015-04-281,4901,4921,4631,464107,2001,464
2015-04-271,5401,5401,4931,503104,3001,503
2015-04-241,5111,5421,5111,53971,7001,539
2015-04-231,5401,5521,5161,530121,0001,530
2015-04-221,4551,5361,4331,536296,1001,536
2015-04-211,4891,4961,4561,460142,9001,460
2015-04-201,4531,5031,4311,478249,2001,478
2015-04-171,4801,4881,4511,453162,9001,453
2015-04-161,4381,4941,4351,487252,3001,487
2015-04-151,4281,4351,4151,428135,6001,428
2015-04-141,3741,4181,3661,414183,6001,414
2015-04-131,3581,3831,3381,37590,5001,375
2015-04-101,3861,3921,3461,360158,4001,360
2015-04-091,3191,3951,3171,380378,3001,380
2015-04-081,3121,3121,2981,30054,4001,300
2015-04-071,3091,3201,3001,30555,9001,305
2015-04-061,2611,3001,2501,29990,8001,299
2015-04-031,2911,2911,2651,26653,9001,266
2015-04-021,2901,2951,2761,28537,3001,285
2015-04-011,2941,2941,2651,29159,1001,291
2015-03-311,3971,3971,2801,299392,5001,299
2015-03-301,2381,2441,2311,23324,3001,233
2015-03-271,2341,2691,2311,23647,7001,236
2015-03-261,2491,3001,2341,23499,2001,234
2015-03-251,2601,2661,2531,25637,9001,256
2015-03-241,2701,2701,2621,26633,6001,266
2015-03-231,2991,2991,2651,27366,3001,273
2015-03-201,2651,2991,2621,28274,1001,282
2015-03-191,2801,2881,2591,26268,3001,262
2015-03-181,2711,3101,2651,274107,1001,274
2015-03-171,2771,2871,2681,26864,7001,268
2015-03-161,2901,2991,2751,28062,7001,280
2015-03-131,2961,3051,2941,29554,7001,295
2015-03-121,3051,3171,2971,30376,5001,303
2015-03-111,3031,3191,3031,31737,6001,317
2015-03-101,3271,3311,3161,31838,0001,318
2015-03-091,3301,3361,3251,32731,3001,327
2015-03-061,3421,3461,3351,33759,8001,337
2015-03-051,3501,3601,3401,34834,0001,348
2015-03-041,3401,3641,3251,36068,9001,360
2015-03-031,3711,3711,3451,34565,4001,345
2015-03-021,3671,3721,3551,35645,2001,356
2015-02-271,3801,3851,3651,36757,1001,367
2015-02-261,3901,3951,3451,366242,4001,366
2015-02-251,4251,4501,3851,389150,7001,389
2015-02-241,3851,3921,3761,38146,0001,381
2015-02-231,3901,4001,3851,38534,8001,385
2015-02-201,3951,4101,3821,38739,2001,387
2015-02-191,3741,4151,3681,40561,5001,405
2015-02-181,3801,3801,3641,36629,4001,366
2015-02-171,3611,3751,3601,36425,2001,364
2015-02-161,3641,3771,3581,37131,7001,371
2015-02-131,3671,3751,3631,36320,7001,363
2015-02-121,3831,3911,3691,38029,1001,380
2015-02-101,3651,3811,3651,37224,8001,372
2015-02-091,3941,3951,3761,37729,5001,377
2015-02-061,3571,4261,3571,38465,5001,384
2015-02-051,3631,3691,3551,35629,1001,356
2015-02-041,3821,3941,3641,36483,5001,364
2015-02-031,4151,4251,3881,39076,3001,390
2015-02-021,4221,4301,4151,42555,0001,425
2015-01-301,4251,4341,4221,43434,4001,434
2015-01-291,4311,4411,4211,42134,3001,421
2015-01-281,4211,4411,4201,43137,2001,431
2015-01-271,4401,4511,4301,43925,9001,439
2015-01-261,4151,4531,4151,44635,1001,446
2015-01-231,4181,4261,4131,41622,0001,416
2015-01-221,4301,4311,4121,41430,5001,414
2015-01-211,4371,4551,4211,42428,4001,424
2015-01-201,4531,4531,4401,44022,5001,440
2015-01-191,4211,4351,4131,42321,7001,423
2015-01-161,4201,4301,4161,42732,6001,427
2015-01-151,4281,4471,4221,43726,4001,437
2015-01-141,4501,4651,4281,43546,1001,435
2015-01-131,4321,4681,4321,46541,5001,465
2015-01-091,5001,5051,4501,460115,1001,460
2015-01-081,5001,5191,4801,50266,9001,502
2015-01-071,5001,5291,4821,48391,4001,483
2015-01-061,5991,6401,5131,518552,7001,518
2015-01-051,5071,5221,5011,51964,8001,519

分割・併合履歴 : [2014-03-27]1株→200株