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 |
|---|---|---|---|---|---|
| 2022/12/30 | 6,300 | 6,390 | 6,070 | 6,080 | 307,100 |
| 2022/12/29 | 6,040 | 6,230 | 6,040 | 6,210 | 247,900 |
| 2022/12/28 | 6,380 | 6,390 | 6,120 | 6,130 | 329,800 |
| 2022/12/27 | 6,290 | 6,520 | 6,270 | 6,470 | 318,600 |
| 2022/12/26 | 6,100 | 6,300 | 6,090 | 6,200 | 171,300 |
| 2022/12/23 | 6,150 | 6,230 | 6,000 | 6,200 | 298,200 |
| 2022/12/22 | 6,490 | 6,490 | 6,180 | 6,180 | 312,500 |
| 2022/12/21 | 6,420 | 6,570 | 6,350 | 6,430 | 314,500 |
| 2022/12/20 | 6,650 | 6,920 | 6,380 | 6,500 | 522,800 |
| 2022/12/19 | 6,620 | 6,820 | 6,580 | 6,740 | 200,200 |
| 2022/12/16 | 6,730 | 6,780 | 6,650 | 6,740 | 259,100 |
| 2022/12/15 | 6,990 | 7,000 | 6,840 | 6,930 | 238,900 |
| 2022/12/14 | 7,050 | 7,070 | 6,980 | 7,030 | 140,600 |
| 2022/12/13 | 7,090 | 7,130 | 6,910 | 6,970 | 145,300 |
| 2022/12/12 | 6,850 | 7,110 | 6,790 | 7,030 | 166,900 |
| 2022/12/09 | 7,100 | 7,120 | 6,940 | 7,000 | 189,600 |
| 2022/12/08 | 6,890 | 6,980 | 6,740 | 6,920 | 267,200 |
| 2022/12/07 | 6,940 | 7,070 | 6,930 | 7,000 | 165,700 |
| 2022/12/06 | 7,220 | 7,240 | 6,950 | 7,090 | 273,300 |
| 2022/12/05 | 7,250 | 7,300 | 7,060 | 7,160 | 344,900 |
| 2022/12/02 | 7,550 | 7,610 | 7,330 | 7,330 | 643,900 |
| 2022/12/01 | 7,100 | 7,600 | 7,100 | 7,570 | 1,446,600 |
| 2022/11/30 | 6,800 | 6,840 | 6,570 | 6,630 | 267,600 |
| 2022/11/29 | 6,750 | 6,990 | 6,700 | 6,860 | 245,900 |
| 2022/11/28 | 6,890 | 6,990 | 6,780 | 6,810 | 214,000 |
| 2022/11/25 | 7,180 | 7,310 | 6,970 | 6,990 | 404,500 |
| 2022/11/24 | 6,620 | 7,230 | 6,610 | 7,140 | 793,100 |
| 2022/11/22 | 6,210 | 6,490 | 6,170 | 6,440 | 233,200 |
| 2022/11/21 | 6,300 | 6,310 | 6,200 | 6,250 | 261,700 |
| 2022/11/18 | 6,600 | 6,600 | 6,350 | 6,390 | 348,700 |
| 2022/11/17 | 6,850 | 6,910 | 6,640 | 6,700 | 241,000 |
| 2022/11/16 | 6,810 | 7,060 | 6,790 | 6,850 | 579,800 |
| 2022/11/15 | 6,800 | 6,860 | 6,600 | 6,670 | 475,000 |
| 2022/11/14 | 7,330 | 7,470 | 7,050 | 7,050 | 651,900 |
| 2022/11/11 | 6,790 | 7,430 | 6,750 | 7,260 | 1,354,100 |
| 2022/11/10 | 6,270 | 6,830 | 6,270 | 6,430 | 1,126,900 |
| 2022/11/09 | 6,060 | 6,180 | 5,990 | 6,000 | 212,000 |
| 2022/11/08 | 6,060 | 6,150 | 6,020 | 6,080 | 204,200 |
| 2022/11/07 | 5,900 | 6,060 | 5,840 | 6,060 | 169,700 |
| 2022/11/04 | 5,910 | 6,100 | 5,890 | 6,070 | 151,500 |
| 2022/11/02 | 6,030 | 6,060 | 5,900 | 6,040 | 220,200 |
| 2022/11/01 | 5,990 | 6,160 | 5,970 | 6,160 | 193,600 |
| 2022/10/31 | 6,120 | 6,140 | 5,990 | 6,050 | 205,000 |
| 2022/10/28 | 5,900 | 6,040 | 5,820 | 6,020 | 228,200 |
| 2022/10/27 | 6,150 | 6,180 | 5,980 | 6,000 | 253,100 |
| 2022/10/26 | 6,340 | 6,440 | 6,220 | 6,250 | 325,500 |
| 2022/10/25 | 5,940 | 6,190 | 5,880 | 6,140 | 344,400 |
| 2022/10/24 | 5,850 | 5,970 | 5,770 | 5,970 | 327,400 |
| 2022/10/21 | 5,800 | 5,820 | 5,540 | 5,710 | 377,000 |
| 2022/10/20 | 5,860 | 5,870 | 5,720 | 5,820 | 471,200 |
| 2022/10/19 | 6,120 | 6,200 | 6,000 | 6,000 | 331,000 |
| 2022/10/18 | 6,150 | 6,240 | 5,970 | 6,220 | 383,900 |
| 2022/10/17 | 6,140 | 6,200 | 5,980 | 6,010 | 244,100 |
| 2022/10/14 | 6,300 | 6,440 | 6,190 | 6,210 | 307,100 |
| 2022/10/13 | 6,350 | 6,350 | 6,080 | 6,110 | 294,900 |
| 2022/10/12 | 6,640 | 6,680 | 6,320 | 6,370 | 281,100 |
| 2022/10/11 | 6,580 | 6,750 | 6,530 | 6,660 | 177,200 |
| 2022/10/07 | 6,930 | 7,020 | 6,670 | 6,670 | 374,300 |
| 2022/10/06 | 6,800 | 7,090 | 6,780 | 7,080 | 247,800 |
| 2022/10/05 | 6,950 | 7,060 | 6,680 | 6,820 | 280,800 |
| 2022/10/04 | 6,930 | 6,980 | 6,730 | 6,920 | 344,600 |
| 2022/10/03 | 6,540 | 6,850 | 6,460 | 6,730 | 261,000 |
| 2022/09/30 | 6,800 | 6,800 | 6,510 | 6,540 | 268,400 |
| 2022/09/29 | 6,840 | 7,040 | 6,770 | 6,940 | 260,200 |
| 2022/09/28 | 6,720 | 6,800 | 6,510 | 6,640 | 227,800 |
| 2022/09/27 | 6,900 | 6,940 | 6,750 | 6,750 | 141,900 |
| 2022/09/26 | 6,700 | 6,970 | 6,700 | 6,820 | 267,100 |
| 2022/09/22 | 6,790 | 6,880 | 6,630 | 6,810 | 319,400 |
| 2022/09/21 | 7,280 | 7,290 | 6,910 | 6,910 | 341,500 |
| 2022/09/20 | 7,340 | 7,460 | 7,200 | 7,370 | 163,000 |
| 2022/09/16 | 7,360 | 7,510 | 7,280 | 7,350 | 169,000 |
| 2022/09/15 | 7,480 | 7,520 | 7,340 | 7,400 | 141,700 |
| 2022/09/14 | 7,400 | 7,620 | 7,370 | 7,500 | 226,600 |
| 2022/09/13 | 7,900 | 7,980 | 7,620 | 7,680 | 212,400 |
| 2022/09/12 | 7,990 | 8,030 | 7,790 | 7,910 | 259,700 |
| 2022/09/09 | 7,650 | 7,950 | 7,650 | 7,860 | 357,900 |
| 2022/09/08 | 7,490 | 7,650 | 7,440 | 7,550 | 278,500 |
| 2022/09/07 | 7,220 | 7,320 | 7,100 | 7,250 | 201,200 |
| 2022/09/06 | 7,400 | 7,460 | 7,190 | 7,240 | 207,400 |
| 2022/09/05 | 7,190 | 7,430 | 7,160 | 7,340 | 156,900 |
| 2022/09/02 | 7,420 | 7,490 | 7,140 | 7,300 | 307,500 |
| 2022/09/01 | 7,700 | 7,750 | 7,530 | 7,530 | 201,400 |
| 2022/08/31 | 8,000 | 8,000 | 7,590 | 7,700 | 367,100 |
| 2022/08/30 | 7,510 | 8,000 | 7,480 | 7,930 | 421,800 |
| 2022/08/29 | 7,320 | 7,640 | 7,320 | 7,510 | 292,100 |
| 2022/08/26 | 7,880 | 7,880 | 7,590 | 7,620 | 285,000 |
| 2022/08/25 | 7,940 | 7,990 | 7,700 | 7,740 | 180,300 |
| 2022/08/24 | 8,090 | 8,130 | 7,850 | 7,870 | 201,300 |
| 2022/08/23 | 8,090 | 8,220 | 8,050 | 8,080 | 211,400 |
| 2022/08/22 | 8,160 | 8,310 | 8,050 | 8,100 | 352,500 |
| 2022/08/19 | 8,520 | 8,670 | 8,180 | 8,280 | 422,500 |
| 2022/08/18 | 8,470 | 8,720 | 8,310 | 8,570 | 445,300 |
| 2022/08/17 | 8,690 | 8,720 | 8,480 | 8,620 | 415,000 |
| 2022/08/16 | 8,690 | 8,970 | 8,560 | 8,660 | 763,500 |
| 2022/08/15 | 8,470 | 8,690 | 8,330 | 8,660 | 789,500 |
| 2022/08/12 | 7,910 | 8,510 | 7,830 | 8,410 | 1,580,700 |
| 2022/08/10 | 7,370 | 7,810 | 7,290 | 7,780 | 1,191,900 |
| 2022/08/09 | 7,050 | 7,490 | 6,680 | 7,480 | 1,697,400 |
| 2022/08/08 | 6,830 | 6,930 | 6,740 | 6,790 | 408,000 |
| 2022/08/05 | 6,950 | 6,950 | 6,750 | 6,840 | 351,500 |
| 2022/08/04 | 6,920 | 7,050 | 6,890 | 6,980 | 446,000 |
| 2022/08/03 | 6,830 | 6,860 | 6,670 | 6,790 | 318,700 |
| 2022/08/02 | 6,820 | 6,970 | 6,630 | 6,730 | 614,900 |
| 2022/08/01 | 6,590 | 6,990 | 6,490 | 6,920 | 671,000 |
| 2022/07/29 | 6,320 | 6,580 | 6,290 | 6,560 | 481,500 |
| 2022/07/28 | 6,290 | 6,370 | 6,060 | 6,250 | 534,300 |
| 2022/07/27 | 6,110 | 6,180 | 6,050 | 6,140 | 290,800 |
| 2022/07/26 | 6,060 | 6,200 | 6,030 | 6,200 | 259,100 |
| 2022/07/25 | 6,340 | 6,340 | 6,120 | 6,160 | 438,600 |
| 2022/07/22 | 6,540 | 6,580 | 6,410 | 6,470 | 219,100 |
| 2022/07/21 | 6,160 | 6,520 | 6,160 | 6,470 | 492,700 |
| 2022/07/20 | 6,380 | 6,390 | 6,110 | 6,170 | 469,500 |
| 2022/07/19 | 6,390 | 6,470 | 6,230 | 6,230 | 486,100 |
| 2022/07/15 | 6,490 | 6,590 | 6,330 | 6,490 | 453,300 |
| 2022/07/14 | 6,360 | 6,550 | 6,210 | 6,400 | 604,300 |
| 2022/07/13 | 6,410 | 6,480 | 6,300 | 6,400 | 448,900 |
| 2022/07/12 | 6,660 | 6,660 | 6,300 | 6,350 | 676,500 |
| 2022/07/11 | 7,030 | 7,090 | 6,750 | 6,760 | 560,800 |
| 2022/07/08 | 6,850 | 7,070 | 6,770 | 6,930 | 979,100 |
| 2022/07/07 | 7,000 | 7,100 | 6,710 | 6,740 | 670,600 |
| 2022/07/06 | 7,030 | 7,120 | 6,700 | 6,970 | 902,800 |
| 2022/07/05 | 6,730 | 7,040 | 6,710 | 6,930 | 984,100 |
| 2022/07/04 | 6,520 | 6,740 | 6,420 | 6,740 | 742,700 |
| 2022/07/01 | 6,670 | 6,850 | 6,370 | 6,430 | 1,003,700 |
| 2022/06/30 | 6,540 | 6,770 | 6,390 | 6,700 | 1,039,400 |
| 2022/06/29 | 6,270 | 6,540 | 6,010 | 6,540 | 1,021,300 |
| 2022/06/28 | 6,230 | 6,410 | 6,160 | 6,400 | 486,100 |
| 2022/06/27 | 6,250 | 6,420 | 6,080 | 6,330 | 693,400 |
| 2022/06/24 | 5,770 | 6,290 | 5,760 | 6,230 | 978,600 |
| 2022/06/23 | 5,600 | 5,780 | 5,550 | 5,630 | 662,900 |
| 2022/06/22 | 5,880 | 5,990 | 5,480 | 5,560 | 747,500 |
| 2022/06/21 | 5,600 | 5,980 | 5,560 | 5,980 | 614,700 |
| 2022/06/20 | 5,570 | 5,600 | 5,370 | 5,590 | 430,800 |
| 2022/06/17 | 5,260 | 5,530 | 5,240 | 5,470 | 588,200 |
| 2022/06/16 | 5,860 | 5,860 | 5,340 | 5,360 | 672,800 |
| 2022/06/15 | 5,420 | 5,600 | 5,370 | 5,570 | 670,100 |
| 2022/06/14 | 5,160 | 5,480 | 5,150 | 5,450 | 728,900 |
| 2022/06/13 | 5,380 | 5,490 | 5,310 | 5,320 | 504,700 |
| 2022/06/10 | 5,540 | 5,730 | 5,450 | 5,580 | 561,400 |
| 2022/06/09 | 5,390 | 5,710 | 5,350 | 5,640 | 860,400 |
| 2022/06/08 | 5,510 | 5,540 | 5,350 | 5,410 | 590,600 |
| 2022/06/07 | 5,730 | 5,730 | 5,460 | 5,500 | 692,000 |
| 2022/06/06 | 5,710 | 5,860 | 5,670 | 5,800 | 379,400 |
| 2022/06/03 | 5,900 | 5,940 | 5,710 | 5,810 | 594,600 |
| 2022/06/02 | 5,940 | 5,940 | 5,720 | 5,770 | 655,400 |
| 2022/06/01 | 6,230 | 6,340 | 6,070 | 6,100 | 629,000 |
| 2022/05/31 | 6,190 | 6,330 | 6,100 | 6,190 | 970,300 |
| 2022/05/30 | 5,800 | 6,350 | 5,760 | 6,290 | 1,629,400 |
| 2022/05/27 | 6,090 | 6,120 | 5,640 | 5,670 | 799,500 |
| 2022/05/26 | 5,770 | 6,140 | 5,730 | 5,890 | 1,052,500 |
| 2022/05/25 | 6,350 | 6,370 | 5,780 | 5,860 | 1,251,300 |
| 2022/05/24 | 6,580 | 6,630 | 6,210 | 6,260 | 1,041,100 |
| 2022/05/23 | 6,090 | 6,770 | 6,040 | 6,740 | 1,370,200 |
| 2022/05/20 | 6,000 | 6,020 | 5,710 | 6,020 | 737,900 |
| 2022/05/19 | 5,900 | 6,170 | 5,900 | 6,000 | 726,500 |
| 2022/05/18 | 6,050 | 6,180 | 5,970 | 6,060 | 515,400 |
| 2022/05/17 | 6,140 | 6,250 | 5,910 | 5,920 | 619,500 |
| 2022/05/16 | 6,370 | 6,560 | 6,220 | 6,260 | 1,140,500 |
| 2022/05/13 | 5,350 | 6,270 | 5,330 | 6,170 | 2,497,400 |
| 2022/05/12 | 5,830 | 5,870 | 5,590 | 5,650 | 900,000 |
| 2022/05/11 | 5,750 | 6,150 | 5,740 | 6,060 | 790,400 |
| 2022/05/10 | 5,640 | 5,870 | 5,530 | 5,840 | 935,600 |
| 2022/05/09 | 5,950 | 6,040 | 5,720 | 5,740 | 586,000 |
| 2022/05/06 | 6,170 | 6,180 | 5,860 | 6,050 | 724,300 |
| 2022/05/02 | 6,160 | 6,340 | 6,070 | 6,210 | 523,600 |
| 2022/04/28 | 6,160 | 6,260 | 6,070 | 6,190 | 679,900 |
| 2022/04/27 | 6,020 | 6,280 | 5,850 | 6,260 | 1,091,900 |
| 2022/04/26 | 5,930 | 6,220 | 5,850 | 6,210 | 1,107,100 |
| 2022/04/25 | 5,760 | 6,080 | 5,630 | 5,820 | 1,388,500 |
| 2022/04/22 | 5,960 | 6,080 | 5,750 | 5,930 | 1,242,600 |
| 2022/04/21 | 6,030 | 6,270 | 5,950 | 6,160 | 1,194,700 |
| 2022/04/20 | 6,820 | 6,850 | 6,220 | 6,260 | 1,008,000 |
| 2022/04/19 | 6,990 | 7,070 | 6,680 | 6,720 | 700,100 |
| 2022/04/18 | 7,100 | 7,230 | 6,850 | 6,900 | 456,000 |
| 2022/04/15 | 7,150 | 7,300 | 7,040 | 7,150 | 538,400 |
| 2022/04/14 | 7,730 | 7,790 | 7,310 | 7,450 | 874,600 |
| 2022/04/13 | 6,940 | 7,420 | 6,880 | 7,350 | 868,300 |
| 2022/04/12 | 7,020 | 7,220 | 6,750 | 6,890 | 613,500 |
| 2022/04/11 | 7,100 | 7,350 | 6,960 | 7,060 | 741,100 |
| 2022/04/08 | 7,290 | 7,460 | 7,030 | 7,070 | 1,313,300 |
| 2022/04/07 | 7,900 | 8,050 | 7,000 | 7,000 | 3,542,000 |
| 2022/04/06 | 7,430 | 7,870 | 7,380 | 7,770 | 3,796,600 |
| 2022/04/05 | 7,420 | 7,670 | 7,140 | 7,510 | 3,099,300 |
| 2022/04/04 | 7,130 | 7,460 | 6,910 | 7,270 | 3,170,500 |
| 2022/04/01 | 7,250 | 7,960 | 6,910 | 7,190 | 7,230,600 |
| 2022/03/31 | 7,270 | 7,460 | 6,810 | 7,240 | 5,307,400 |
| 2022/03/30 | 7,480 | 7,800 | 6,440 | 7,570 | 11,393,900 |
| 2022/03/29 | 6,030 | 6,030 | 6,030 | 6,030 | 28,700 |
| 2022/03/28 | 5,030 | 5,030 | 5,030 | 5,030 | 49,100 |
| 2022/03/25 | 4,435 | 4,515 | 4,190 | 4,330 | 1,201,600 |
| 2022/03/24 | 4,140 | 4,400 | 4,080 | 4,375 | 1,391,300 |
| 2022/03/23 | 4,095 | 4,410 | 4,045 | 4,280 | 1,737,500 |
| 2022/03/22 | 4,300 | 4,300 | 3,915 | 3,960 | 1,471,200 |
| 2022/03/18 | 3,905 | 4,260 | 3,860 | 4,240 | 1,438,700 |
| 2022/03/17 | 3,800 | 4,050 | 3,740 | 3,965 | 1,534,500 |
| 2022/03/16 | 3,575 | 3,655 | 3,405 | 3,610 | 1,219,500 |
| 2022/03/15 | 3,265 | 3,410 | 3,190 | 3,365 | 992,900 |
| 2022/03/14 | 3,290 | 3,480 | 3,230 | 3,335 | 1,249,100 |
| 2022/03/11 | 3,585 | 3,585 | 3,250 | 3,270 | 1,225,400 |
| 2022/03/10 | 3,735 | 3,755 | 3,605 | 3,655 | 981,700 |
| 2022/03/09 | 3,855 | 3,930 | 3,560 | 3,560 | 1,209,500 |
| 2022/03/08 | 3,745 | 4,000 | 3,690 | 3,785 | 1,480,500 |
| 2022/03/07 | 3,765 | 3,865 | 3,690 | 3,775 | 810,500 |
| 2022/03/04 | 3,935 | 4,000 | 3,865 | 3,960 | 971,600 |
| 2022/03/03 | 4,480 | 4,500 | 4,150 | 4,215 | 1,134,800 |
| 2022/03/02 | 4,400 | 4,470 | 4,200 | 4,325 | 1,695,500 |
| 2022/03/01 | 4,160 | 4,555 | 4,085 | 4,510 | 1,800,600 |
| 2022/02/28 | 3,840 | 4,155 | 3,730 | 4,070 | 1,597,600 |
| 2022/02/25 | 3,750 | 3,935 | 3,715 | 3,910 | 1,316,900 |
| 2022/02/24 | 3,810 | 3,825 | 3,540 | 3,585 | 1,488,000 |
| 2022/02/22 | 3,780 | 4,080 | 3,780 | 3,890 | 1,461,100 |
| 2022/02/21 | 3,855 | 3,960 | 3,755 | 3,920 | 865,900 |
| 2022/02/18 | 3,910 | 4,105 | 3,895 | 4,055 | 1,217,600 |
| 2022/02/17 | 4,250 | 4,280 | 3,985 | 4,050 | 1,136,400 |
| 2022/02/16 | 4,495 | 4,495 | 4,205 | 4,275 | 916,100 |
| 2022/02/15 | 4,510 | 4,540 | 4,245 | 4,295 | 921,500 |
| 2022/02/14 | 4,765 | 4,770 | 4,370 | 4,440 | 1,474,100 |
| 2022/02/10 | 4,800 | 5,140 | 4,800 | 4,975 | 2,183,800 |
| 2022/02/09 | 4,620 | 4,710 | 3,920 | 4,595 | 3,022,900 |
| 2022/02/08 | 4,505 | 4,830 | 4,415 | 4,560 | 1,220,300 |
| 2022/02/07 | 4,800 | 4,940 | 4,550 | 4,635 | 723,800 |
| 2022/02/04 | 4,800 | 4,965 | 4,755 | 4,870 | 601,700 |
| 2022/02/03 | 5,230 | 5,240 | 4,860 | 4,935 | 672,000 |
| 2022/02/02 | 5,300 | 5,500 | 5,190 | 5,490 | 519,900 |
| 2022/02/01 | 5,410 | 5,600 | 5,170 | 5,200 | 523,800 |
| 2022/01/31 | 5,300 | 5,430 | 5,160 | 5,200 | 518,300 |
| 2022/01/28 | 5,250 | 5,290 | 4,935 | 5,170 | 707,300 |
| 2022/01/27 | 5,700 | 5,710 | 5,060 | 5,150 | 1,095,700 |
| 2022/01/26 | 5,800 | 6,020 | 5,740 | 5,800 | 652,500 |
| 2022/01/25 | 6,430 | 6,480 | 5,720 | 5,800 | 798,800 |
| 2022/01/24 | 6,330 | 6,400 | 6,030 | 6,370 | 679,600 |
| 2022/01/21 | 6,600 | 6,690 | 6,450 | 6,620 | 354,700 |
| 2022/01/20 | 6,630 | 6,930 | 6,450 | 6,840 | 482,200 |
| 2022/01/19 | 6,730 | 6,900 | 6,610 | 6,640 | 460,100 |
| 2022/01/18 | 6,810 | 7,270 | 6,630 | 6,930 | 700,000 |
| 2022/01/17 | 7,010 | 7,080 | 6,810 | 6,880 | 385,600 |
| 2022/01/14 | 7,300 | 7,370 | 7,070 | 7,130 | 456,500 |
| 2022/01/13 | 7,710 | 7,870 | 7,470 | 7,510 | 371,100 |
| 2022/01/12 | 8,000 | 8,070 | 7,820 | 7,860 | 383,700 |
| 2022/01/11 | 8,090 | 8,100 | 7,750 | 7,890 | 533,000 |
| 2022/01/07 | 8,620 | 8,650 | 8,060 | 8,300 | 484,000 |
| 2022/01/06 | 8,670 | 8,760 | 8,340 | 8,430 | 530,900 |
| 2022/01/05 | 9,160 | 9,260 | 8,880 | 8,920 | 293,700 |
| 2022/01/04 | 9,670 | 9,700 | 9,360 | 9,460 | 168,800 |