ＪＴＯＷＥＲ(4485)の株価時系列情報
ＪＴＯＷＥＲ(4485)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2020/12/30 | 10,890 | 11,200 | 10,520 | 10,700 | 820,100 |
| 2020/12/29 | 10,330 | 10,960 | 10,280 | 10,820 | 893,600 |
| 2020/12/28 | 10,060 | 10,970 | 10,020 | 10,310 | 1,543,300 |
| 2020/12/25 | 9,590 | 9,930 | 9,510 | 9,920 | 436,300 |
| 2020/12/24 | 9,300 | 9,740 | 9,180 | 9,650 | 498,100 |
| 2020/12/23 | 8,940 | 9,270 | 8,840 | 9,260 | 422,400 |
| 2020/12/22 | 9,180 | 9,310 | 8,700 | 8,720 | 560,900 |
| 2020/12/21 | 9,410 | 9,600 | 9,240 | 9,330 | 271,600 |
| 2020/12/18 | 9,550 | 9,660 | 9,320 | 9,410 | 252,600 |
| 2020/12/17 | 9,510 | 9,590 | 9,410 | 9,550 | 194,300 |
| 2020/12/16 | 9,580 | 9,720 | 9,480 | 9,490 | 273,700 |
| 2020/12/15 | 9,830 | 9,880 | 9,390 | 9,520 | 351,800 |
| 2020/12/14 | 9,500 | 9,830 | 9,350 | 9,820 | 378,900 |
| 2020/12/11 | 9,330 | 9,700 | 9,280 | 9,480 | 469,500 |
| 2020/12/10 | 9,500 | 9,640 | 9,170 | 9,180 | 452,100 |
| 2020/12/09 | 9,570 | 9,780 | 9,510 | 9,580 | 466,800 |
| 2020/12/08 | 9,220 | 9,790 | 9,150 | 9,610 | 754,600 |
| 2020/12/07 | 9,650 | 9,830 | 9,220 | 9,340 | 780,500 |
| 2020/12/04 | 9,950 | 10,130 | 9,450 | 9,730 | 875,400 |
| 2020/12/03 | 10,150 | 10,260 | 9,760 | 9,910 | 835,800 |
| 2020/12/02 | 9,770 | 10,160 | 9,680 | 10,140 | 807,800 |
| 2020/12/01 | 9,580 | 10,070 | 9,420 | 9,850 | 1,067,700 |
| 2020/11/30 | 9,490 | 9,640 | 9,310 | 9,450 | 584,700 |
| 2020/11/27 | 9,400 | 9,470 | 9,150 | 9,410 | 497,600 |
| 2020/11/26 | 9,250 | 9,600 | 9,120 | 9,410 | 1,056,600 |
| 2020/11/25 | 8,830 | 9,510 | 8,780 | 9,350 | 1,412,700 |
| 2020/11/24 | 8,860 | 8,910 | 8,670 | 8,820 | 509,400 |
| 2020/11/20 | 8,840 | 9,090 | 8,620 | 8,950 | 1,164,300 |
| 2020/11/19 | 8,790 | 8,980 | 8,420 | 8,710 | 1,133,900 |
| 2020/11/18 | 7,860 | 8,880 | 7,850 | 8,640 | 2,313,000 |
| 2020/11/17 | 7,760 | 8,000 | 7,690 | 7,810 | 661,000 |
| 2020/11/16 | 8,000 | 8,000 | 7,660 | 7,710 | 415,600 |
| 2020/11/13 | 7,970 | 8,080 | 7,700 | 7,860 | 574,400 |
| 2020/11/12 | 7,960 | 8,180 | 7,620 | 7,870 | 1,060,800 |
| 2020/11/11 | 7,240 | 8,060 | 7,130 | 7,900 | 1,476,500 |
| 2020/11/10 | 7,390 | 7,470 | 7,100 | 7,440 | 892,800 |
| 2020/11/09 | 7,490 | 7,600 | 7,330 | 7,600 | 743,800 |
| 2020/11/06 | 7,140 | 7,350 | 7,010 | 7,280 | 594,200 |
| 2020/11/05 | 7,270 | 7,420 | 7,080 | 7,150 | 821,300 |
| 2020/11/04 | 7,210 | 7,450 | 7,080 | 7,180 | 1,018,000 |
| 2020/11/02 | 7,280 | 7,480 | 6,740 | 6,970 | 1,366,700 |
| 2020/10/30 | 8,400 | 8,430 | 7,120 | 7,280 | 2,030,200 |
| 2020/10/29 | 8,050 | 8,410 | 8,010 | 8,370 | 864,700 |
| 2020/10/28 | 8,100 | 8,260 | 7,930 | 8,080 | 940,500 |
| 2020/10/27 | 7,380 | 8,050 | 7,260 | 7,950 | 1,389,500 |
| 2020/10/26 | 7,560 | 8,010 | 7,460 | 7,610 | 1,436,000 |
| 2020/10/23 | 7,170 | 7,510 | 6,900 | 7,450 | 979,200 |
| 2020/10/22 | 7,600 | 7,670 | 7,260 | 7,360 | 682,700 |
| 2020/10/21 | 7,380 | 7,720 | 7,250 | 7,560 | 841,400 |
| 2020/10/20 | 6,810 | 7,280 | 6,780 | 7,270 | 821,100 |
| 2020/10/19 | 6,940 | 6,940 | 6,590 | 6,820 | 509,900 |
| 2020/10/16 | 6,850 | 7,020 | 6,720 | 6,890 | 628,900 |
| 2020/10/15 | 6,650 | 7,020 | 6,570 | 6,820 | 804,900 |
| 2020/10/14 | 6,550 | 6,730 | 6,480 | 6,660 | 534,700 |
| 2020/10/13 | 6,280 | 6,670 | 6,230 | 6,630 | 708,500 |
| 2020/10/12 | 6,400 | 6,430 | 6,160 | 6,250 | 483,200 |
| 2020/10/09 | 6,270 | 6,450 | 6,190 | 6,300 | 911,600 |
| 2020/10/08 | 6,090 | 6,260 | 6,060 | 6,180 | 709,500 |
| 2020/10/07 | 5,800 | 6,070 | 5,770 | 6,060 | 751,700 |
| 2020/10/06 | 5,770 | 5,850 | 5,660 | 5,850 | 297,800 |
| 2020/10/05 | 5,760 | 5,840 | 5,630 | 5,770 | 316,100 |
| 2020/10/02 | 5,690 | 5,960 | 5,520 | 5,600 | 966,800 |
| 2020/09/30 | 5,600 | 5,750 | 5,320 | 5,520 | 1,150,200 |
| 2020/09/29 | 5,210 | 5,640 | 5,210 | 5,640 | 1,006,900 |
| 2020/09/28 | 5,140 | 5,150 | 4,860 | 4,940 | 219,800 |
| 2020/09/25 | 4,900 | 5,030 | 4,845 | 5,020 | 219,300 |
| 2020/09/24 | 4,940 | 4,970 | 4,830 | 4,845 | 263,900 |
| 2020/09/23 | 5,030 | 5,060 | 4,935 | 5,020 | 183,700 |
| 2020/09/18 | 4,925 | 4,970 | 4,855 | 4,960 | 205,000 |
| 2020/09/17 | 5,030 | 5,070 | 4,885 | 4,905 | 231,600 |
| 2020/09/16 | 4,880 | 5,100 | 4,840 | 5,060 | 275,100 |
| 2020/09/15 | 4,755 | 4,865 | 4,755 | 4,810 | 302,100 |
| 2020/09/14 | 5,070 | 5,100 | 4,700 | 4,755 | 530,300 |
| 2020/09/11 | 5,050 | 5,080 | 4,940 | 5,070 | 278,200 |
| 2020/09/10 | 5,200 | 5,230 | 5,000 | 5,050 | 172,000 |
| 2020/09/09 | 5,090 | 5,210 | 4,995 | 5,150 | 277,000 |
| 2020/09/08 | 5,170 | 5,240 | 4,985 | 5,230 | 289,900 |
| 2020/09/07 | 5,500 | 5,510 | 5,130 | 5,190 | 398,300 |
| 2020/09/04 | 5,500 | 5,620 | 5,450 | 5,520 | 233,300 |
| 2020/09/03 | 5,680 | 5,720 | 5,590 | 5,690 | 205,700 |
| 2020/09/02 | 5,600 | 5,730 | 5,570 | 5,640 | 246,700 |
| 2020/09/01 | 5,580 | 5,630 | 5,450 | 5,620 | 223,300 |
| 2020/08/31 | 5,530 | 5,560 | 5,410 | 5,540 | 218,500 |
| 2020/08/28 | 5,490 | 5,500 | 5,210 | 5,290 | 382,800 |
| 2020/08/27 | 5,770 | 5,790 | 5,500 | 5,510 | 330,400 |
| 2020/08/26 | 5,970 | 5,990 | 5,760 | 5,780 | 295,400 |
| 2020/08/25 | 5,910 | 5,990 | 5,780 | 5,920 | 288,000 |
| 2020/08/24 | 5,860 | 5,920 | 5,690 | 5,880 | 243,500 |
| 2020/08/21 | 5,960 | 6,010 | 5,820 | 5,880 | 315,400 |
| 2020/08/20 | 5,850 | 5,960 | 5,770 | 5,890 | 263,000 |
| 2020/08/19 | 5,840 | 5,900 | 5,770 | 5,860 | 275,900 |
| 2020/08/18 | 5,750 | 5,920 | 5,720 | 5,830 | 416,000 |
| 2020/08/17 | 5,730 | 5,850 | 5,670 | 5,680 | 311,800 |
| 2020/08/14 | 5,450 | 5,660 | 5,440 | 5,630 | 228,100 |
| 2020/08/13 | 5,290 | 5,530 | 5,260 | 5,460 | 251,300 |
| 2020/08/12 | 5,360 | 5,410 | 5,170 | 5,210 | 298,000 |
| 2020/08/11 | 5,640 | 5,840 | 5,330 | 5,430 | 539,300 |
| 2020/08/07 | 5,570 | 5,650 | 5,510 | 5,520 | 243,100 |
| 2020/08/06 | 5,600 | 5,610 | 5,470 | 5,540 | 154,300 |
| 2020/08/05 | 5,520 | 5,690 | 5,510 | 5,550 | 226,000 |
| 2020/08/04 | 5,370 | 5,570 | 5,370 | 5,500 | 248,400 |
| 2020/08/03 | 5,280 | 5,370 | 5,240 | 5,340 | 183,000 |
| 2020/07/31 | 5,340 | 5,390 | 5,130 | 5,180 | 250,200 |
| 2020/07/30 | 5,280 | 5,340 | 5,070 | 5,260 | 362,700 |
| 2020/07/29 | 5,500 | 5,540 | 5,260 | 5,290 | 288,600 |
| 2020/07/28 | 5,500 | 5,630 | 5,500 | 5,540 | 109,900 |
| 2020/07/27 | 5,500 | 5,590 | 5,460 | 5,510 | 176,900 |
| 2020/07/22 | 5,670 | 5,670 | 5,550 | 5,600 | 197,000 |
| 2020/07/21 | 5,780 | 5,840 | 5,700 | 5,720 | 193,200 |
| 2020/07/20 | 5,550 | 5,730 | 5,450 | 5,710 | 255,700 |
| 2020/07/17 | 5,580 | 5,680 | 5,450 | 5,590 | 236,100 |
| 2020/07/16 | 5,770 | 5,840 | 5,600 | 5,600 | 262,000 |
| 2020/07/15 | 5,640 | 5,800 | 5,510 | 5,750 | 360,300 |
| 2020/07/14 | 5,850 | 5,900 | 5,660 | 5,700 | 607,700 |
| 2020/07/13 | 5,920 | 6,120 | 5,920 | 6,020 | 335,100 |
| 2020/07/10 | 6,070 | 6,340 | 5,900 | 6,010 | 900,700 |
| 2020/07/09 | 6,200 | 6,250 | 6,050 | 6,080 | 660,300 |
| 2020/07/08 | 5,940 | 6,050 | 5,870 | 6,030 | 276,000 |
| 2020/07/07 | 6,110 | 6,160 | 5,910 | 6,020 | 443,200 |
| 2020/07/06 | 5,810 | 6,050 | 5,740 | 6,020 | 495,500 |
| 2020/07/03 | 5,460 | 5,940 | 5,420 | 5,820 | 848,700 |
| 2020/07/02 | 5,590 | 5,600 | 5,220 | 5,300 | 558,500 |
| 2020/07/01 | 5,710 | 5,710 | 5,550 | 5,620 | 308,700 |
| 2020/06/30 | 5,950 | 5,970 | 5,580 | 5,680 | 438,300 |
| 2020/06/29 | 5,850 | 5,990 | 5,790 | 5,880 | 358,900 |
| 2020/06/26 | 6,060 | 6,070 | 5,810 | 5,920 | 446,100 |
| 2020/06/25 | 6,010 | 6,090 | 5,900 | 6,010 | 425,000 |
| 2020/06/24 | 6,050 | 6,190 | 6,020 | 6,110 | 442,700 |
| 2020/06/23 | 6,270 | 6,280 | 5,980 | 6,070 | 959,200 |
| 2020/06/22 | 5,960 | 6,310 | 5,880 | 6,190 | 1,514,400 |
| 2020/06/19 | 5,660 | 5,940 | 5,550 | 5,810 | 1,173,700 |
| 2020/06/18 | 5,700 | 5,720 | 5,330 | 5,540 | 1,305,100 |
| 2020/06/17 | 5,300 | 5,980 | 5,290 | 5,620 | 2,349,300 |
| 2020/06/16 | 5,170 | 5,220 | 5,080 | 5,110 | 299,200 |
| 2020/06/15 | 5,140 | 5,230 | 4,980 | 5,000 | 409,800 |
| 2020/06/12 | 4,850 | 5,090 | 4,780 | 5,060 | 438,400 |
| 2020/06/11 | 5,090 | 5,270 | 4,990 | 5,020 | 366,700 |
| 2020/06/10 | 5,020 | 5,230 | 5,000 | 5,170 | 302,300 |
| 2020/06/09 | 5,100 | 5,140 | 4,940 | 5,050 | 281,300 |
| 2020/06/08 | 5,080 | 5,220 | 4,975 | 5,160 | 381,400 |
| 2020/06/05 | 4,980 | 5,050 | 4,880 | 5,030 | 325,000 |
| 2020/06/04 | 5,050 | 5,050 | 4,770 | 4,950 | 479,900 |
| 2020/06/03 | 5,150 | 5,270 | 4,950 | 4,990 | 505,800 |
| 2020/06/02 | 5,090 | 5,170 | 4,995 | 5,120 | 399,000 |
| 2020/06/01 | 4,880 | 5,050 | 4,800 | 5,000 | 421,900 |
| 2020/05/29 | 4,690 | 4,840 | 4,635 | 4,825 | 452,000 |
| 2020/05/28 | 4,825 | 4,845 | 4,590 | 4,720 | 439,900 |
| 2020/05/27 | 4,860 | 4,970 | 4,800 | 4,845 | 333,300 |
| 2020/05/26 | 4,955 | 5,050 | 4,750 | 4,910 | 555,400 |
| 2020/05/25 | 4,860 | 5,130 | 4,860 | 5,010 | 849,100 |
| 2020/05/22 | 4,550 | 4,835 | 4,545 | 4,745 | 724,400 |
| 2020/05/21 | 4,660 | 4,685 | 4,475 | 4,565 | 323,500 |
| 2020/05/20 | 4,550 | 4,730 | 4,500 | 4,625 | 673,400 |
| 2020/05/19 | 4,250 | 4,540 | 4,205 | 4,490 | 794,900 |
| 2020/05/18 | 4,205 | 4,250 | 4,110 | 4,205 | 203,800 |
| 2020/05/15 | 4,160 | 4,220 | 4,010 | 4,150 | 279,000 |
| 2020/05/14 | 4,225 | 4,350 | 4,135 | 4,150 | 450,300 |
| 2020/05/13 | 4,235 | 4,450 | 4,100 | 4,195 | 976,300 |
| 2020/05/12 | 4,075 | 4,190 | 4,020 | 4,110 | 336,900 |
| 2020/05/11 | 4,000 | 4,065 | 3,955 | 4,030 | 252,300 |
| 2020/05/08 | 3,945 | 3,985 | 3,850 | 3,940 | 175,500 |
| 2020/05/07 | 3,760 | 3,935 | 3,750 | 3,935 | 196,500 |
| 2020/05/01 | 3,800 | 3,800 | 3,670 | 3,740 | 160,200 |
| 2020/04/30 | 3,695 | 3,860 | 3,695 | 3,835 | 227,500 |
| 2020/04/28 | 3,700 | 3,720 | 3,625 | 3,660 | 80,600 |
| 2020/04/27 | 3,740 | 3,790 | 3,710 | 3,720 | 89,200 |
| 2020/04/24 | 3,700 | 3,710 | 3,620 | 3,695 | 95,800 |
| 2020/04/23 | 3,680 | 3,795 | 3,665 | 3,740 | 160,900 |
| 2020/04/22 | 3,750 | 3,775 | 3,450 | 3,610 | 339,600 |
| 2020/04/21 | 3,860 | 4,000 | 3,760 | 3,845 | 223,100 |
| 2020/04/20 | 3,850 | 4,030 | 3,810 | 3,925 | 290,000 |
| 2020/04/17 | 4,000 | 4,105 | 3,835 | 3,900 | 363,300 |
| 2020/04/16 | 3,810 | 3,950 | 3,770 | 3,950 | 284,500 |
| 2020/04/15 | 3,770 | 3,850 | 3,730 | 3,810 | 147,600 |
| 2020/04/14 | 3,585 | 3,800 | 3,585 | 3,790 | 266,000 |
| 2020/04/13 | 3,645 | 3,685 | 3,555 | 3,580 | 121,900 |
| 2020/04/10 | 3,720 | 3,720 | 3,590 | 3,630 | 160,000 |
| 2020/04/09 | 3,650 | 3,875 | 3,650 | 3,740 | 384,900 |
| 2020/04/08 | 3,340 | 3,695 | 3,285 | 3,665 | 452,100 |
| 2020/04/07 | 3,345 | 3,400 | 3,270 | 3,365 | 340,300 |
| 2020/04/06 | 3,020 | 3,275 | 2,989 | 3,265 | 254,700 |
| 2020/04/03 | 3,210 | 3,385 | 2,925 | 3,000 | 722,800 |
| 2020/04/02 | 3,220 | 3,295 | 3,130 | 3,160 | 143,900 |
| 2020/04/01 | 3,285 | 3,375 | 3,235 | 3,255 | 142,900 |
| 2020/03/31 | 3,355 | 3,435 | 3,285 | 3,320 | 189,600 |
| 2020/03/30 | 3,345 | 3,380 | 3,200 | 3,260 | 145,900 |
| 2020/03/27 | 3,475 | 3,555 | 3,345 | 3,350 | 234,800 |
| 2020/03/26 | 3,225 | 3,530 | 3,170 | 3,475 | 302,800 |
| 2020/03/25 | 3,425 | 3,465 | 3,325 | 3,335 | 332,200 |
| 2020/03/24 | 3,280 | 3,420 | 3,180 | 3,260 | 449,600 |
| 2020/03/23 | 3,350 | 3,405 | 3,140 | 3,140 | 374,700 |
| 2020/03/19 | 3,530 | 3,575 | 3,280 | 3,370 | 506,100 |
| 2020/03/18 | 3,550 | 3,650 | 3,410 | 3,435 | 511,500 |
| 2020/03/17 | 3,030 | 3,580 | 2,991 | 3,480 | 781,900 |
| 2020/03/16 | 3,350 | 3,470 | 3,090 | 3,155 | 553,100 |
| 2020/03/13 | 3,205 | 3,490 | 2,864 | 3,280 | 1,279,100 |
| 2020/03/12 | 3,400 | 3,795 | 3,180 | 3,555 | 830,800 |
| 2020/03/11 | 3,945 | 4,020 | 3,515 | 3,540 | 541,100 |
| 2020/03/10 | 3,855 | 4,000 | 3,500 | 3,915 | 780,700 |
| 2020/03/09 | 4,060 | 4,100 | 3,810 | 3,900 | 568,600 |
| 2020/03/06 | 4,290 | 4,345 | 4,045 | 4,200 | 586,700 |
| 2020/03/05 | 4,220 | 4,350 | 4,160 | 4,345 | 482,900 |
| 2020/03/04 | 4,110 | 4,280 | 4,110 | 4,200 | 416,200 |
| 2020/03/03 | 4,255 | 4,430 | 4,110 | 4,155 | 546,200 |
| 2020/03/02 | 3,905 | 4,195 | 3,905 | 4,150 | 436,100 |
| 2020/02/28 | 3,850 | 3,980 | 3,800 | 3,915 | 417,700 |
| 2020/02/27 | 4,160 | 4,165 | 3,950 | 4,045 | 346,700 |
| 2020/02/26 | 4,030 | 4,210 | 3,915 | 4,200 | 555,500 |
| 2020/02/25 | 3,965 | 4,135 | 3,925 | 3,980 | 365,600 |
| 2020/02/21 | 4,165 | 4,275 | 4,120 | 4,145 | 794,500 |
| 2020/02/20 | 4,100 | 4,150 | 3,945 | 3,985 | 272,400 |
| 2020/02/19 | 3,775 | 3,995 | 3,730 | 3,975 | 225,100 |
| 2020/02/18 | 3,880 | 3,945 | 3,700 | 3,715 | 329,900 |
| 2020/02/17 | 4,060 | 4,075 | 3,910 | 3,950 | 376,100 |
| 2020/02/14 | 4,220 | 4,325 | 4,100 | 4,165 | 341,400 |
| 2020/02/13 | 4,250 | 4,390 | 4,200 | 4,235 | 519,300 |
| 2020/02/12 | 4,145 | 4,235 | 4,145 | 4,210 | 223,600 |
| 2020/02/10 | 4,060 | 4,170 | 4,060 | 4,135 | 234,800 |
| 2020/02/07 | 4,040 | 4,130 | 3,925 | 4,095 | 279,800 |
| 2020/02/06 | 4,155 | 4,200 | 4,020 | 4,065 | 555,100 |
| 2020/02/05 | 3,915 | 4,080 | 3,885 | 4,015 | 454,300 |
| 2020/02/04 | 3,770 | 3,960 | 3,740 | 3,845 | 294,600 |
| 2020/02/03 | 3,700 | 3,890 | 3,585 | 3,800 | 365,500 |
| 2020/01/31 | 3,695 | 3,875 | 3,685 | 3,805 | 374,200 |
| 2020/01/30 | 3,820 | 3,870 | 3,500 | 3,585 | 832,100 |
| 2020/01/29 | 4,135 | 4,150 | 3,810 | 3,885 | 648,000 |
| 2020/01/28 | 4,080 | 4,185 | 4,060 | 4,145 | 267,200 |
| 2020/01/27 | 4,005 | 4,200 | 3,980 | 4,130 | 408,600 |
| 2020/01/24 | 4,180 | 4,265 | 4,105 | 4,140 | 587,600 |
| 2020/01/23 | 4,240 | 4,275 | 4,190 | 4,200 | 407,900 |
| 2020/01/22 | 4,350 | 4,440 | 4,235 | 4,280 | 794,900 |
| 2020/01/21 | 4,500 | 4,580 | 4,245 | 4,255 | 3,058,900 |
| 2020/01/20 | 4,075 | 4,220 | 4,050 | 4,095 | 358,400 |
| 2020/01/17 | 4,165 | 4,210 | 4,035 | 4,060 | 442,400 |
| 2020/01/16 | 4,225 | 4,365 | 4,145 | 4,160 | 525,800 |
| 2020/01/15 | 4,085 | 4,395 | 4,040 | 4,280 | 1,119,700 |
| 2020/01/14 | 4,445 | 4,460 | 4,215 | 4,240 | 753,900 |
| 2020/01/10 | 4,600 | 4,775 | 4,480 | 4,515 | 2,062,700 |
| 2020/01/09 | 4,690 | 4,695 | 4,450 | 4,460 | 1,326,900 |
| 2020/01/08 | 4,595 | 4,635 | 4,415 | 4,520 | 1,205,100 |
| 2020/01/07 | 4,810 | 4,850 | 4,505 | 4,660 | 2,827,600 |
| 2020/01/06 | 4,480 | 4,890 | 4,410 | 4,695 | 4,115,900 |