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
2022-12-30	457	467	457	467	7,100	467
2022-12-29	454	462	453	457	17,400	457
2022-12-28	467	467	451	453	52,800	453
2022-12-27	465	472	463	463	36,200	463
2022-12-26	471	471	463	466	34,700	466
2022-12-23	475	493	473	475	31,900	475
2022-12-22	484	490	477	480	35,800	480
2022-12-21	487	493	482	484	27,500	484
2022-12-20	510	510	495	495	21,700	495
2022-12-19	509	513	507	507	12,400	507
2022-12-16	519	519	511	511	17,900	511
2022-12-15	514	514	510	513	17,700	513
2022-12-14	517	517	510	510	13,500	510
2022-12-13	512	515	510	510	16,900	510
2022-12-12	518	522	511	513	7,900	513
2022-12-09	533	533	517	518	26,900	518
2022-12-08	517	520	516	516	8,000	516
2022-12-07	515	520	512	520	5,700	520
2022-12-06	525	532	514	514	21,500	514
2022-12-05	530	536	525	525	14,000	525
2022-12-02	535	542	533	539	9,700	539
2022-12-01	535	542	532	540	12,100	540
2022-11-30	534	538	530	532	9,500	532
2022-11-29	530	535	530	535	4,400	535
2022-11-28	530	537	530	532	3,600	532
2022-11-25	529	538	529	530	6,600	530
2022-11-24	528	539	528	533	8,600	533
2022-11-22	521	536	521	535	11,300	535
2022-11-21	528	529	526	526	7,000	526
2022-11-18	517	528	517	528	7,400	528
2022-11-17	514	523	514	523	3,500	523
2022-11-16	524	524	516	517	8,900	517
2022-11-15	513	521	511	521	13,400	521
2022-11-14	515	518	511	516	7,700	516
2022-11-11	521	521	510	515	16,600	515
2022-11-10	511	516	506	511	18,300	511
2022-11-09	520	527	520	523	4,300	523
2022-11-08	532	535	511	530	19,200	530
2022-11-07	532	532	525	532	6,700	532
2022-11-04	530	533	527	530	7,400	530
2022-11-02	531	534	530	530	5,100	530
2022-11-01	531	534	528	531	15,600	531
2022-10-31	545	545	538	538	3,900	538
2022-10-28	540	546	539	546	8,600	546
2022-10-27	544	548	543	546	5,800	546
2022-10-26	540	545	540	541	4,400	541
2022-10-25	538	544	538	539	4,800	539
2022-10-24	546	546	537	538	5,600	538
2022-10-21	541	546	541	546	6,400	546
2022-10-20	546	546	540	541	4,200	541
2022-10-19	542	547	541	547	3,300	547
2022-10-18	537	545	536	544	9,500	544
2022-10-17	545	545	532	537	6,100	537
2022-10-14	539	539	528	538	4,400	538
2022-10-13	540	541	525	525	11,400	525
2022-10-12	537	539	533	538	6,400	538
2022-10-11	542	546	539	540	14,600	540
2022-10-07	543	547	542	542	10,100	542
2022-10-06	547	553	547	549	5,700	549
2022-10-05	552	554	546	546	8,600	546
2022-10-04	543	555	542	555	11,800	555
2022-10-03	545	545	538	542	10,700	542
2022-09-30	542	553	540	544	17,200	544
2022-09-29	541	557	540	557	8,400	557
2022-09-28	590	590	538	539	65,100	539
2022-09-27	566	634	551	560	492,700	560
2022-09-26	571	571	552	552	12,200	552
2022-09-22	574	575	570	575	3,400	575
2022-09-21	584	584	574	574	3,800	574
2022-09-20	588	588	584	584	2,000	584
2022-09-16	588	588	580	587	5,900	587
2022-09-15	583	589	577	581	6,300	581
2022-09-14	584	585	572	583	11,900	583
2022-09-13	593	595	588	588	12,200	588
2022-09-12	597	598	593	596	3,000	596
2022-09-09	609	609	595	600	26,900	600
2022-09-08	600	600	587	599	6,300	599
2022-09-07	590	600	572	600	18,900	600
2022-09-06	588	600	585	600	8,400	600
2022-09-05	589	595	588	588	7,100	588
2022-09-02	581	588	581	588	2,300	588
2022-09-01	581	584	580	581	2,100	581
2022-08-31	583	590	580	585	6,600	585
2022-08-30	588	593	581	593	4,200	593
2022-08-29	577	584	575	581	14,100	581
2022-08-26	587	597	587	588	8,300	588
2022-08-25	588	591	583	588	15,200	588
2022-08-24	590	598	582	596	10,600	596
2022-08-23	588	592	585	590	6,300	590
2022-08-22	598	599	589	589	12,600	589
2022-08-19	605	608	600	600	10,500	600
2022-08-18	606	609	603	605	10,600	605
2022-08-17	610	613	606	606	13,000	606
2022-08-16	613	613	604	609	24,300	609
2022-08-15	610	610	604	604	7,300	604
2022-08-12	615	615	605	609	10,400	609
2022-08-10	604	613	604	613	5,100	613
2022-08-09	612	612	604	607	9,100	607
2022-08-08	610	610	602	604	12,900	604
2022-08-05	612	614	604	614	11,100	614
2022-08-04	612	612	604	611	6,200	611
2022-08-03	617	617	601	604	21,600	604
2022-08-02	612	615	607	613	9,500	613
2022-08-01	606	609	590	609	14,700	609
2022-07-29	616	619	600	607	13,300	607
2022-07-28	616	617	607	614	17,000	614
2022-07-27	626	626	611	620	17,800	620
2022-07-26	630	630	621	627	15,400	627
2022-07-25	618	633	614	630	28,300	630
2022-07-22	608	625	608	615	10,600	615
2022-07-21	595	626	595	613	48,400	613
2022-07-20	586	609	583	605	22,600	605
2022-07-19	586	586	576	580	17,900	580
2022-07-15	570	601	568	576	41,900	576
2022-07-14	568	575	566	575	7,900	575
2022-07-13	568	573	568	570	5,500	570
2022-07-12	578	580	566	566	11,200	566
2022-07-11	583	584	576	578	19,500	578
2022-07-08	570	589	569	576	14,000	576
2022-07-07	583	587	568	568	13,700	568
2022-07-06	607	607	580	583	21,000	583
2022-07-05	619	619	608	609	15,400	609
2022-07-04	624	624	610	613	11,300	613
2022-07-01	607	623	606	620	36,500	620
2022-06-30	612	614	601	601	20,200	601
2022-06-29	594	608	593	608	15,400	608
2022-06-28	603	604	590	596	18,200	596
2022-06-27	580	610	574	588	43,200	588
2022-06-24	574	581	573	575	10,300	575
2022-06-23	571	585	567	570	9,800	570
2022-06-22	567	567	548	562	7,800	562
2022-06-21	535	554	532	548	8,300	548
2022-06-20	551	551	530	531	17,500	531
2022-06-17	560	569	550	556	20,700	556
2022-06-16	619	619	575	576	35,600	576
2022-06-15	601	615	596	603	21,200	603
2022-06-14	613	615	574	607	35,200	607
2022-06-13	597	631	590	614	91,400	614
2022-06-10	580	598	578	598	43,700	598
2022-06-09	557	580	557	578	26,400	578
2022-06-08	572	575	571	575	11,900	575
2022-06-07	570	573	568	572	13,300	572
2022-06-06	556	574	556	572	17,800	572
2022-06-03	553	570	551	555	28,500	555
2022-06-02	548	553	542	553	15,300	553
2022-06-01	540	554	532	541	34,200	541
2022-05-31	536	539	526	526	9,100	526
2022-05-30	533	540	531	536	21,600	536
2022-05-27	532	533	526	530	8,300	530
2022-05-26	532	533	525	526	7,600	526
2022-05-25	529	533	525	529	5,300	529
2022-05-24	532	532	527	532	2,400	532
2022-05-23	520	528	519	527	12,600	527
2022-05-20	525	528	524	526	6,800	526
2022-05-19	527	527	522	525	3,300	525
2022-05-18	526	534	526	530	2,200	530
2022-05-17	529	531	521	531	9,400	531
2022-05-16	546	546	528	529	9,700	529
2022-05-13	528	536	520	536	10,300	536
2022-05-12	539	539	526	530	19,600	530
2022-05-11	536	539	536	537	2,800	537
2022-05-10	531	541	529	539	11,900	539
2022-05-09	529	538	529	533	11,900	533
2022-05-06	522	533	519	529	7,900	529
2022-05-02	520	529	510	526	12,300	526
2022-04-28	515	525	507	520	28,500	520
2022-04-27	530	637	515	517	263,600	517
2022-04-26	525	538	524	538	4,400	538
2022-04-25	527	530	522	522	6,800	522
2022-04-22	523	536	523	536	6,200	536
2022-04-21	525	538	524	530	6,700	530
2022-04-20	534	534	524	525	7,500	525
2022-04-19	534	539	530	534	5,000	534
2022-04-18	548	548	522	541	11,700	541
2022-04-15	522	535	522	531	8,500	531
2022-04-14	535	542	535	542	6,600	542
2022-04-13	538	542	527	535	9,400	535
2022-04-12	541	541	526	530	22,300	530
2022-04-11	555	558	540	541	18,800	541
2022-04-08	560	567	550	554	39,700	554
2022-04-07	577	580	534	553	115,700	553
2022-04-06	601	639	573	589	267,100	589
2022-04-05	550	631	533	631	493,100	631
2022-04-04	532	534	518	531	18,400	531
2022-04-01	507	522	507	522	14,800	522
2022-03-31	498	519	498	513	16,100	513
2022-03-30	498	505	498	498	9,000	498
2022-03-29	498	499	491	491	5,500	491
2022-03-28	506	506	494	494	5,300	494
2022-03-25	496	504	494	504	9,500	504
2022-03-24	496	497	492	496	6,600	496
2022-03-23	489	496	489	496	13,600	496
2022-03-22	488	489	482	487	10,800	487
2022-03-18	483	488	483	487	4,300	487
2022-03-17	477	488	477	484	6,100	484
2022-03-16	479	480	472	473	11,200	473
2022-03-15	473	476	470	473	5,600	473
2022-03-14	478	478	469	473	4,900	473
2022-03-11	485	495	469	473	20,900	473
2022-03-10	471	486	470	475	29,000	475
2022-03-09	467	472	463	463	12,400	463
2022-03-08	470	482	467	467	35,600	467
2022-03-07	495	496	480	480	23,800	480
2022-03-04	504	504	491	495	6,300	495
2022-03-03	496	505	496	505	15,800	505
2022-03-02	499	500	492	495	4,100	495
2022-03-01	494	502	492	502	7,900	502
2022-02-28	484	493	476	492	9,700	492
2022-02-25	472	481	471	478	16,900	478
2022-02-24	487	491	476	480	26,800	480
2022-02-22	499	499	488	492	20,300	492
2022-02-21	496	500	493	500	6,000	500
2022-02-18	495	497	489	497	8,200	497
2022-02-17	500	500	489	490	9,000	490
2022-02-16	509	509	498	498	6,200	498
2022-02-15	499	505	491	491	9,300	491
2022-02-14	504	504	488	500	17,600	500
2022-02-10	506	507	503	504	5,900	504
2022-02-09	508	508	498	503	5,000	503
2022-02-08	501	514	490	506	19,200	506
2022-02-07	503	505	500	500	4,900	500
2022-02-04	502	513	502	506	21,600	506
2022-02-03	520	520	512	512	7,700	512
2022-02-02	501	521	501	521	11,100	521
2022-02-01	490	510	490	501	28,600	501
2022-01-31	490	510	490	510	8,300	510
2022-01-28	488	497	488	490	19,000	490
2022-01-27	505	506	495	496	22,200	496
2022-01-26	508	513	505	505	8,000	505
2022-01-25	518	518	505	513	5,900	513
2022-01-24	511	514	503	508	26,600	508
2022-01-21	511	517	510	510	15,200	510
2022-01-20	517	531	517	520	10,400	520
2022-01-19	522	530	514	518	29,300	518
2022-01-18	532	535	523	524	19,100	524
2022-01-17	543	543	528	533	27,900	533
2022-01-14	547	547	528	536	21,600	536
2022-01-13	548	549	541	546	15,200	546
2022-01-12	540	548	534	548	7,400	548
2022-01-11	531	540	531	540	12,200	540
2022-01-07	550	550	536	539	34,500	539
2022-01-06	554	554	542	546	19,300	546
2022-01-05	560	564	556	558	17,000	558
2022-01-04	566	567	557	559	21,000	559

分割・併合履歴： [2014-03-27]1株→200株

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]

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]