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 |
|---|---|---|---|---|---|
| 2021/12/30 | 9,860 | 9,860 | 9,620 | 9,650 | 176,000 |
| 2021/12/29 | 10,140 | 10,210 | 9,810 | 9,860 | 188,300 |
| 2021/12/28 | 10,200 | 10,320 | 9,960 | 10,230 | 194,500 |
| 2021/12/27 | 10,300 | 10,350 | 9,950 | 10,000 | 161,300 |
| 2021/12/24 | 10,010 | 10,470 | 10,010 | 10,300 | 260,100 |
| 2021/12/23 | 10,060 | 10,170 | 9,840 | 9,940 | 157,200 |
| 2021/12/22 | 9,710 | 10,040 | 9,510 | 9,910 | 227,900 |
| 2021/12/21 | 9,800 | 9,820 | 9,350 | 9,650 | 287,900 |
| 2021/12/20 | 9,950 | 10,070 | 9,510 | 9,600 | 270,700 |
| 2021/12/17 | 10,180 | 10,280 | 9,950 | 10,020 | 245,700 |
| 2021/12/16 | 10,300 | 10,560 | 10,130 | 10,480 | 276,100 |
| 2021/12/15 | 10,060 | 10,060 | 9,760 | 9,940 | 230,100 |
| 2021/12/14 | 10,120 | 10,340 | 10,060 | 10,160 | 146,600 |
| 2021/12/13 | 10,120 | 10,340 | 9,980 | 10,220 | 194,400 |
| 2021/12/10 | 10,320 | 10,320 | 9,900 | 9,940 | 220,900 |
| 2021/12/09 | 10,450 | 10,750 | 10,390 | 10,470 | 187,700 |
| 2021/12/08 | 10,960 | 11,000 | 10,350 | 10,460 | 316,300 |
| 2021/12/07 | 10,200 | 10,690 | 10,200 | 10,690 | 258,300 |
| 2021/12/06 | 10,020 | 10,360 | 9,870 | 10,230 | 241,400 |
| 2021/12/03 | 10,580 | 10,750 | 9,780 | 10,230 | 572,400 |
| 2021/12/02 | 10,510 | 10,830 | 10,250 | 10,750 | 317,200 |
| 2021/12/01 | 10,510 | 10,860 | 10,180 | 10,800 | 390,300 |
| 2021/11/30 | 11,350 | 11,450 | 10,280 | 10,280 | 380,500 |
| 2021/11/29 | 10,870 | 11,370 | 10,740 | 11,180 | 398,000 |
| 2021/11/26 | 10,450 | 10,950 | 10,360 | 10,870 | 327,000 |
| 2021/11/25 | 10,700 | 11,200 | 10,560 | 10,610 | 378,500 |
| 2021/11/24 | 11,000 | 11,140 | 10,350 | 10,510 | 585,800 |
| 2021/11/22 | 10,810 | 10,840 | 10,440 | 10,650 | 404,900 |
| 2021/11/19 | 11,680 | 11,930 | 10,780 | 11,080 | 683,100 |
| 2021/11/18 | 12,020 | 12,290 | 11,430 | 11,430 | 504,300 |
| 2021/11/17 | 12,990 | 13,210 | 12,410 | 12,500 | 510,000 |
| 2021/11/16 | 12,050 | 12,670 | 12,050 | 12,590 | 562,200 |
| 2021/11/15 | 11,360 | 12,130 | 11,360 | 12,000 | 636,300 |
| 2021/11/12 | 11,830 | 11,830 | 10,950 | 11,150 | 756,500 |
| 2021/11/11 | 11,430 | 13,130 | 11,310 | 11,740 | 2,517,200 |
| 2021/11/10 | 11,580 | 11,890 | 11,510 | 11,600 | 349,400 |
| 2021/11/09 | 11,630 | 11,950 | 11,410 | 11,480 | 341,700 |
| 2021/11/08 | 12,520 | 12,520 | 11,520 | 11,800 | 685,400 |
| 2021/11/05 | 12,320 | 12,950 | 12,150 | 12,820 | 648,000 |
| 2021/11/04 | 11,610 | 12,180 | 11,610 | 12,110 | 449,300 |
| 2021/11/02 | 11,420 | 11,630 | 11,210 | 11,280 | 183,800 |
| 2021/11/01 | 10,990 | 11,490 | 10,850 | 11,430 | 310,100 |
| 2021/10/29 | 10,710 | 10,860 | 10,610 | 10,790 | 199,500 |
| 2021/10/28 | 10,490 | 10,770 | 10,410 | 10,710 | 203,700 |
| 2021/10/27 | 10,460 | 10,770 | 10,270 | 10,400 | 292,800 |
| 2021/10/26 | 11,000 | 11,020 | 10,590 | 10,680 | 363,300 |
| 2021/10/25 | 11,000 | 11,160 | 10,550 | 10,800 | 430,200 |
| 2021/10/22 | 10,650 | 11,230 | 10,620 | 10,930 | 654,300 |
| 2021/10/21 | 10,570 | 11,060 | 10,510 | 10,740 | 862,700 |
| 2021/10/20 | 10,060 | 10,740 | 10,060 | 10,520 | 856,600 |
| 2021/10/19 | 9,230 | 9,970 | 9,100 | 9,840 | 440,800 |
| 2021/10/18 | 9,400 | 9,450 | 8,960 | 9,230 | 258,300 |
| 2021/10/15 | 8,660 | 8,970 | 8,620 | 8,970 | 101,700 |
| 2021/10/14 | 8,570 | 8,740 | 8,480 | 8,610 | 104,800 |
| 2021/10/13 | 8,460 | 8,560 | 8,310 | 8,450 | 89,800 |
| 2021/10/12 | 8,770 | 8,860 | 8,540 | 8,580 | 78,900 |
| 2021/10/11 | 8,730 | 8,860 | 8,470 | 8,780 | 83,600 |
| 2021/10/08 | 8,800 | 8,880 | 8,660 | 8,750 | 98,000 |
| 2021/10/07 | 8,640 | 8,880 | 8,580 | 8,650 | 134,400 |
| 2021/10/06 | 8,520 | 8,760 | 8,400 | 8,560 | 172,500 |
| 2021/10/05 | 8,320 | 8,540 | 8,130 | 8,370 | 227,900 |
| 2021/10/04 | 8,750 | 8,870 | 8,330 | 8,510 | 205,300 |
| 2021/10/01 | 8,700 | 9,180 | 8,670 | 8,900 | 269,200 |
| 2021/09/30 | 8,500 | 8,820 | 8,260 | 8,750 | 251,900 |
| 2021/09/29 | 8,600 | 8,620 | 8,250 | 8,370 | 268,500 |
| 2021/09/28 | 9,210 | 9,290 | 8,720 | 8,820 | 148,300 |
| 2021/09/27 | 9,190 | 9,480 | 9,190 | 9,300 | 123,400 |
| 2021/09/24 | 9,280 | 9,340 | 9,050 | 9,210 | 113,800 |
| 2021/09/22 | 9,200 | 9,360 | 9,050 | 9,110 | 123,800 |
| 2021/09/21 | 8,950 | 9,410 | 8,890 | 9,260 | 220,000 |
| 2021/09/17 | 9,170 | 9,560 | 9,170 | 9,250 | 172,500 |
| 2021/09/16 | 9,190 | 9,300 | 9,030 | 9,210 | 222,100 |
| 2021/09/15 | 9,300 | 9,470 | 9,010 | 9,130 | 319,800 |
| 2021/09/14 | 9,640 | 9,670 | 9,170 | 9,370 | 335,800 |
| 2021/09/13 | 9,820 | 10,030 | 9,580 | 9,730 | 261,300 |
| 2021/09/10 | 9,500 | 9,950 | 9,470 | 9,950 | 338,900 |
| 2021/09/09 | 9,370 | 9,630 | 9,220 | 9,470 | 298,400 |
| 2021/09/08 | 8,950 | 9,360 | 8,910 | 9,330 | 311,900 |
| 2021/09/07 | 9,020 | 9,250 | 8,910 | 8,990 | 260,600 |
| 2021/09/06 | 8,690 | 9,050 | 8,600 | 8,970 | 270,600 |
| 2021/09/03 | 8,890 | 9,000 | 8,520 | 8,590 | 345,700 |
| 2021/09/02 | 8,950 | 9,090 | 8,780 | 8,980 | 311,100 |
| 2021/09/01 | 9,040 | 9,200 | 8,690 | 8,760 | 421,800 |
| 2021/08/31 | 8,500 | 9,200 | 8,500 | 9,130 | 704,200 |
| 2021/08/30 | 8,460 | 8,500 | 8,200 | 8,460 | 249,300 |
| 2021/08/27 | 8,160 | 8,400 | 8,050 | 8,380 | 201,300 |
| 2021/08/26 | 8,150 | 8,390 | 8,060 | 8,190 | 272,500 |
| 2021/08/25 | 8,100 | 8,310 | 8,020 | 8,150 | 365,500 |
| 2021/08/24 | 7,600 | 8,220 | 7,600 | 8,200 | 596,100 |
| 2021/08/23 | 7,310 | 7,530 | 7,170 | 7,450 | 227,500 |
| 2021/08/20 | 6,900 | 7,460 | 6,860 | 7,380 | 536,600 |
| 2021/08/19 | 6,880 | 6,930 | 6,700 | 6,700 | 175,400 |
| 2021/08/18 | 6,920 | 7,050 | 6,760 | 6,970 | 141,200 |
| 2021/08/17 | 7,010 | 7,280 | 6,930 | 6,960 | 166,700 |
| 2021/08/16 | 7,140 | 7,180 | 6,930 | 6,990 | 149,500 |
| 2021/08/13 | 7,080 | 7,220 | 6,920 | 7,150 | 165,300 |
| 2021/08/12 | 7,240 | 7,310 | 7,030 | 7,080 | 207,800 |
| 2021/08/11 | 7,360 | 7,640 | 7,170 | 7,250 | 328,000 |
| 2021/08/10 | 7,300 | 7,460 | 7,100 | 7,420 | 273,300 |
| 2021/08/06 | 6,900 | 7,400 | 6,870 | 7,240 | 573,800 |
| 2021/08/05 | 6,080 | 7,000 | 5,960 | 6,960 | 865,500 |
| 2021/08/04 | 6,710 | 6,780 | 6,540 | 6,580 | 441,500 |
| 2021/08/03 | 6,980 | 7,120 | 6,830 | 6,910 | 324,800 |
| 2021/08/02 | 7,380 | 7,390 | 6,940 | 7,090 | 292,900 |
| 2021/07/30 | 7,300 | 7,440 | 7,160 | 7,260 | 450,600 |
| 2021/07/29 | 7,190 | 7,330 | 7,100 | 7,280 | 310,100 |
| 2021/07/28 | 7,040 | 7,380 | 7,020 | 7,100 | 514,600 |
| 2021/07/27 | 6,810 | 7,190 | 6,810 | 7,110 | 436,100 |
| 2021/07/26 | 6,620 | 6,850 | 6,610 | 6,810 | 308,400 |
| 2021/07/21 | 6,360 | 6,600 | 6,360 | 6,490 | 204,100 |
| 2021/07/20 | 6,130 | 6,520 | 6,130 | 6,390 | 220,600 |
| 2021/07/19 | 6,300 | 6,350 | 6,120 | 6,230 | 127,300 |
| 2021/07/16 | 6,230 | 6,380 | 6,140 | 6,360 | 156,500 |
| 2021/07/15 | 6,310 | 6,490 | 6,270 | 6,330 | 184,700 |
| 2021/07/14 | 6,340 | 6,570 | 6,280 | 6,410 | 349,200 |
| 2021/07/13 | 6,740 | 6,740 | 6,230 | 6,260 | 522,500 |
| 2021/07/12 | 6,940 | 6,990 | 6,590 | 6,690 | 724,900 |
| 2021/07/09 | 6,450 | 7,220 | 6,410 | 7,130 | 1,495,100 |
| 2021/07/08 | 6,000 | 6,460 | 5,840 | 6,360 | 776,100 |
| 2021/07/07 | 5,880 | 6,010 | 5,820 | 5,980 | 179,800 |
| 2021/07/06 | 6,200 | 6,270 | 5,930 | 5,950 | 251,200 |
| 2021/07/05 | 6,090 | 6,200 | 5,960 | 6,180 | 382,300 |
| 2021/07/02 | 5,740 | 6,080 | 5,720 | 6,000 | 502,700 |
| 2021/07/01 | 5,620 | 5,790 | 5,610 | 5,720 | 176,800 |
| 2021/06/30 | 5,420 | 5,640 | 5,420 | 5,630 | 197,900 |
| 2021/06/29 | 5,680 | 5,680 | 5,410 | 5,420 | 342,600 |
| 2021/06/28 | 5,700 | 5,740 | 5,630 | 5,730 | 133,100 |
| 2021/06/25 | 5,680 | 5,790 | 5,660 | 5,730 | 87,900 |
| 2021/06/24 | 5,580 | 5,680 | 5,530 | 5,660 | 111,100 |
| 2021/06/23 | 5,600 | 5,660 | 5,510 | 5,560 | 136,600 |
| 2021/06/22 | 5,570 | 5,650 | 5,510 | 5,550 | 132,700 |
| 2021/06/21 | 5,590 | 5,670 | 5,460 | 5,560 | 202,000 |
| 2021/06/18 | 5,770 | 5,880 | 5,750 | 5,760 | 114,100 |
| 2021/06/17 | 6,130 | 6,130 | 5,730 | 5,770 | 443,800 |
| 2021/06/16 | 6,020 | 6,200 | 5,990 | 6,170 | 230,400 |
| 2021/06/15 | 6,000 | 6,030 | 5,930 | 5,990 | 106,700 |
| 2021/06/14 | 5,980 | 6,010 | 5,880 | 5,990 | 114,100 |
| 2021/06/11 | 5,970 | 6,000 | 5,900 | 5,950 | 121,000 |
| 2021/06/10 | 5,830 | 5,960 | 5,800 | 5,910 | 121,600 |
| 2021/06/09 | 5,670 | 5,880 | 5,660 | 5,820 | 125,800 |
| 2021/06/08 | 5,700 | 5,760 | 5,650 | 5,720 | 90,400 |
| 2021/06/07 | 5,700 | 5,760 | 5,610 | 5,730 | 153,500 |
| 2021/06/04 | 5,770 | 5,820 | 5,610 | 5,630 | 209,000 |
| 2021/06/03 | 5,810 | 5,960 | 5,750 | 5,860 | 202,100 |
| 2021/06/02 | 6,020 | 6,060 | 5,840 | 5,840 | 183,300 |
| 2021/06/01 | 6,150 | 6,210 | 6,030 | 6,050 | 109,900 |
| 2021/05/31 | 6,230 | 6,340 | 6,120 | 6,180 | 153,800 |
| 2021/05/28 | 6,100 | 6,250 | 6,060 | 6,170 | 144,500 |
| 2021/05/27 | 6,160 | 6,170 | 6,030 | 6,040 | 132,700 |
| 2021/05/26 | 6,060 | 6,210 | 6,020 | 6,200 | 135,200 |
| 2021/05/25 | 6,150 | 6,180 | 6,030 | 6,130 | 162,000 |
| 2021/05/24 | 6,070 | 6,150 | 5,950 | 6,080 | 188,200 |
| 2021/05/21 | 6,320 | 6,380 | 6,040 | 6,150 | 240,800 |
| 2021/05/20 | 5,880 | 6,220 | 5,880 | 6,140 | 279,700 |
| 2021/05/19 | 5,870 | 6,080 | 5,780 | 5,870 | 400,500 |
| 2021/05/18 | 5,890 | 6,090 | 5,840 | 6,060 | 336,800 |
| 2021/05/17 | 6,290 | 6,500 | 5,700 | 5,880 | 1,062,400 |
| 2021/05/14 | 6,660 | 7,060 | 6,660 | 7,040 | 317,800 |
| 2021/05/13 | 6,770 | 6,850 | 6,620 | 6,640 | 297,800 |
| 2021/05/12 | 7,200 | 7,360 | 6,770 | 6,920 | 334,900 |
| 2021/05/11 | 7,340 | 7,410 | 7,100 | 7,200 | 223,700 |
| 2021/05/10 | 7,510 | 7,580 | 7,350 | 7,450 | 168,900 |
| 2021/05/07 | 7,530 | 7,660 | 7,450 | 7,570 | 177,100 |
| 2021/05/06 | 7,850 | 7,880 | 7,610 | 7,680 | 243,900 |
| 2021/04/30 | 8,080 | 8,080 | 7,810 | 7,860 | 209,200 |
| 2021/04/28 | 8,170 | 8,260 | 8,080 | 8,110 | 91,900 |
| 2021/04/27 | 8,340 | 8,450 | 8,200 | 8,200 | 133,000 |
| 2021/04/26 | 8,140 | 8,340 | 8,070 | 8,300 | 167,100 |
| 2021/04/23 | 8,110 | 8,370 | 8,080 | 8,170 | 173,300 |
| 2021/04/22 | 8,210 | 8,220 | 8,030 | 8,090 | 135,500 |
| 2021/04/21 | 8,200 | 8,250 | 8,060 | 8,060 | 159,400 |
| 2021/04/20 | 8,300 | 8,350 | 8,150 | 8,320 | 176,900 |
| 2021/04/19 | 8,430 | 8,560 | 8,360 | 8,370 | 124,300 |
| 2021/04/16 | 8,570 | 8,690 | 8,470 | 8,500 | 116,800 |
| 2021/04/15 | 8,620 | 8,750 | 8,510 | 8,590 | 143,800 |
| 2021/04/14 | 8,840 | 8,890 | 8,650 | 8,770 | 190,900 |
| 2021/04/13 | 8,700 | 8,870 | 8,660 | 8,830 | 223,100 |
| 2021/04/12 | 8,660 | 8,790 | 8,510 | 8,630 | 238,800 |
| 2021/04/09 | 8,120 | 8,660 | 8,100 | 8,630 | 440,000 |
| 2021/04/08 | 8,090 | 8,320 | 7,960 | 8,240 | 466,900 |
| 2021/04/07 | 8,500 | 8,720 | 8,050 | 8,050 | 642,100 |
| 2021/04/06 | 8,860 | 8,910 | 8,540 | 8,570 | 225,900 |
| 2021/04/05 | 9,040 | 9,080 | 8,810 | 8,840 | 220,700 |
| 2021/04/02 | 9,120 | 9,140 | 8,760 | 8,960 | 568,600 |
| 2021/04/01 | 8,720 | 9,060 | 8,610 | 8,940 | 411,000 |
| 2021/03/31 | 8,560 | 8,710 | 8,500 | 8,570 | 180,900 |
| 2021/03/30 | 8,450 | 8,660 | 8,390 | 8,590 | 196,400 |
| 2021/03/29 | 8,610 | 8,720 | 8,350 | 8,410 | 222,400 |
| 2021/03/26 | 8,450 | 8,660 | 8,410 | 8,600 | 209,600 |
| 2021/03/25 | 8,310 | 8,450 | 8,160 | 8,360 | 189,400 |
| 2021/03/24 | 8,370 | 8,520 | 8,230 | 8,370 | 301,100 |
| 2021/03/23 | 8,800 | 8,900 | 8,510 | 8,520 | 358,100 |
| 2021/03/22 | 8,510 | 8,750 | 8,470 | 8,700 | 294,100 |
| 2021/03/19 | 8,590 | 8,600 | 8,230 | 8,540 | 590,900 |
| 2021/03/18 | 8,850 | 9,040 | 8,620 | 8,740 | 1,127,500 |
| 2021/03/17 | 8,820 | 8,870 | 8,320 | 8,400 | 688,900 |
| 2021/03/16 | 8,300 | 8,810 | 8,250 | 8,720 | 487,600 |
| 2021/03/15 | 8,350 | 8,350 | 8,140 | 8,190 | 182,900 |
| 2021/03/12 | 8,410 | 8,480 | 8,240 | 8,410 | 256,100 |
| 2021/03/11 | 8,090 | 8,280 | 8,020 | 8,260 | 187,900 |
| 2021/03/10 | 8,350 | 8,470 | 8,110 | 8,140 | 218,000 |
| 2021/03/09 | 7,930 | 8,270 | 7,780 | 8,180 | 390,800 |
| 2021/03/08 | 8,590 | 8,700 | 8,070 | 8,160 | 416,500 |
| 2021/03/05 | 8,250 | 8,530 | 8,000 | 8,520 | 374,400 |
| 2021/03/04 | 8,160 | 8,360 | 8,020 | 8,280 | 394,800 |
| 2021/03/03 | 8,680 | 8,690 | 8,210 | 8,440 | 429,300 |
| 2021/03/02 | 9,060 | 9,250 | 8,430 | 8,720 | 436,000 |
| 2021/03/01 | 8,950 | 9,020 | 8,740 | 8,910 | 276,800 |
| 2021/02/26 | 8,900 | 9,180 | 8,710 | 9,040 | 370,000 |
| 2021/02/25 | 9,040 | 9,370 | 9,010 | 9,200 | 360,400 |
| 2021/02/24 | 9,640 | 9,690 | 9,000 | 9,040 | 555,000 |
| 2021/02/22 | 9,830 | 9,870 | 9,590 | 9,810 | 214,000 |
| 2021/02/19 | 9,850 | 9,960 | 9,430 | 9,720 | 560,600 |
| 2021/02/18 | 10,060 | 10,370 | 10,040 | 10,060 | 303,800 |
| 2021/02/17 | 10,720 | 10,800 | 10,090 | 10,150 | 442,100 |
| 2021/02/16 | 10,160 | 10,840 | 10,110 | 10,530 | 552,500 |
| 2021/02/15 | 10,120 | 10,120 | 9,950 | 10,050 | 273,000 |
| 2021/02/12 | 9,990 | 10,190 | 9,820 | 10,140 | 345,800 |
| 2021/02/10 | 10,340 | 10,430 | 10,080 | 10,090 | 312,800 |
| 2021/02/09 | 10,250 | 10,530 | 9,970 | 10,270 | 663,600 |
| 2021/02/08 | 10,760 | 10,780 | 9,800 | 10,050 | 1,200,300 |
| 2021/02/05 | 11,230 | 11,240 | 10,950 | 11,100 | 339,500 |
| 2021/02/04 | 11,010 | 11,270 | 10,850 | 11,030 | 311,800 |
| 2021/02/03 | 11,480 | 11,490 | 11,020 | 11,030 | 438,900 |
| 2021/02/02 | 11,890 | 11,950 | 11,140 | 11,370 | 524,700 |
| 2021/02/01 | 11,230 | 11,780 | 11,130 | 11,690 | 291,300 |
| 2021/01/29 | 11,800 | 11,890 | 11,210 | 11,330 | 436,700 |
| 2021/01/28 | 11,890 | 12,150 | 11,500 | 11,540 | 424,700 |
| 2021/01/27 | 12,370 | 12,600 | 12,160 | 12,300 | 347,600 |
| 2021/01/26 | 12,740 | 12,760 | 12,040 | 12,280 | 451,300 |
| 2021/01/25 | 12,800 | 13,050 | 12,250 | 12,350 | 597,500 |
| 2021/01/22 | 11,860 | 12,740 | 11,830 | 12,670 | 1,171,800 |
| 2021/01/21 | 11,070 | 11,930 | 10,910 | 11,880 | 1,064,200 |
| 2021/01/20 | 10,810 | 11,110 | 10,760 | 10,860 | 423,100 |
| 2021/01/19 | 10,620 | 10,980 | 10,360 | 10,850 | 612,900 |
| 2021/01/18 | 9,910 | 10,510 | 9,810 | 10,450 | 410,000 |
| 2021/01/15 | 10,410 | 10,500 | 10,000 | 10,060 | 515,300 |
| 2021/01/14 | 10,970 | 10,970 | 10,420 | 10,460 | 411,800 |
| 2021/01/13 | 10,830 | 10,980 | 10,750 | 10,900 | 323,700 |
| 2021/01/12 | 11,210 | 11,240 | 10,650 | 10,700 | 640,000 |
| 2021/01/08 | 10,570 | 11,350 | 10,540 | 11,350 | 841,200 |
| 2021/01/07 | 10,230 | 10,490 | 10,040 | 10,430 | 303,600 |
| 2021/01/06 | 10,640 | 10,700 | 10,150 | 10,220 | 538,800 |
| 2021/01/05 | 10,670 | 10,880 | 10,600 | 10,730 | 269,000 |
| 2021/01/04 | 10,850 | 11,000 | 10,660 | 10,830 | 442,700 |