テイクアンドギヴ・ニーズ(4331)の株価時系列情報
テイクアンドギヴ・ニーズ(4331)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 |
|---|---|---|---|---|---|
| 2004/12/30 | 106,000 | 107,000 | 103,000 | 104,000 | 5,176 |
| 2004/12/29 | 99,400 | 108,000 | 99,300 | 107,000 | 11,200 |
| 2004/12/28 | 97,500 | 98,800 | 97,500 | 98,400 | 2,179 |
| 2004/12/27 | 97,500 | 98,500 | 96,200 | 97,300 | 3,768 |
| 2004/12/24 | 97,000 | 98,900 | 97,000 | 98,000 | 4,013 |
| 2004/12/22 | 100,000 | 100,000 | 97,900 | 98,900 | 3,141 |
| 2004/12/21 | 97,000 | 99,900 | 95,700 | 99,600 | 6,061 |
| 2004/12/20 | 101,000 | 102,000 | 98,000 | 98,000 | 6,456 |
| 2004/12/17 | 98,000 | 102,000 | 97,700 | 101,000 | 18,263 |
| 2004/12/16 | 90,900 | 97,900 | 90,200 | 96,000 | 13,641 |
| 2004/12/15 | 91,400 | 91,900 | 88,700 | 89,900 | 8,281 |
| 2004/12/14 | 93,000 | 95,000 | 90,100 | 92,400 | 10,702 |
| 2004/12/13 | 98,000 | 98,700 | 90,100 | 93,700 | 11,504 |
| 2004/12/10 | 105,000 | 105,000 | 99,500 | 99,800 | 5,824 |
| 2004/12/09 | 108,000 | 108,000 | 104,000 | 105,000 | 3,935 |
| 2004/12/08 | 105,000 | 108,000 | 104,000 | 106,000 | 2,911 |
| 2004/12/07 | 106,000 | 110,000 | 104,000 | 105,000 | 8,559 |
| 2004/12/06 | 109,000 | 111,000 | 101,000 | 104,000 | 6,192 |
| 2004/12/03 | 109,000 | 111,000 | 108,000 | 109,000 | 3,555 |
| 2004/12/02 | 113,000 | 113,000 | 109,000 | 109,000 | 2,799 |
| 2004/12/01 | 110,000 | 112,000 | 107,000 | 111,000 | 5,222 |
| 2004/11/30 | 113,000 | 113,000 | 109,000 | 109,000 | 4,635 |
| 2004/11/29 | 115,000 | 116,000 | 111,000 | 113,000 | 5,137 |
| 2004/11/26 | 119,000 | 119,000 | 114,000 | 116,000 | 12,149 |
| 2004/11/25 | 124,000 | 125,000 | 118,000 | 119,000 | 7,804 |
| 2004/11/24 | 116,000 | 124,000 | 116,000 | 123,000 | 10,228 |
| 2004/11/22 | 114,000 | 120,000 | 113,000 | 120,000 | 3,836 |
| 2004/11/19 | 115,000 | 122,000 | 115,000 | 118,000 | 6,525 |
| 2004/11/18 | 120,000 | 121,000 | 115,000 | 116,000 | 5,368 |
| 2004/11/17 | 124,000 | 124,000 | 121,000 | 122,000 | 811 |
| 2004/11/16 | 126,000 | 127,000 | 123,000 | 125,000 | 1,744 |
| 2004/11/15 | 133,000 | 135,000 | 128,000 | 130,000 | 3,796 |
| 2004/11/12 | 120,000 | 132,000 | 119,000 | 128,000 | 6,932 |
| 2004/11/11 | 117,000 | 119,000 | 115,000 | 116,000 | 1,284 |
| 2004/11/10 | 115,000 | 118,000 | 115,000 | 117,000 | 392 |
| 2004/11/09 | 117,000 | 117,000 | 113,000 | 115,000 | 837 |
| 2004/11/08 | 123,000 | 124,000 | 116,000 | 117,000 | 807 |
| 2004/11/05 | 117,000 | 124,000 | 117,000 | 122,000 | 1,351 |
| 2004/11/04 | 116,000 | 118,000 | 115,000 | 117,000 | 554 |
| 2004/11/02 | 113,000 | 115,000 | 113,000 | 115,000 | 356 |
| 2004/11/01 | 115,000 | 116,000 | 112,000 | 115,000 | 555 |
| 2004/10/29 | 120,000 | 122,000 | 114,000 | 114,000 | 589 |
| 2004/10/28 | 123,000 | 125,000 | 120,000 | 120,000 | 1,781 |
| 2004/10/27 | 116,000 | 131,000 | 114,000 | 122,000 | 7,000 |
| 2004/10/26 | 109,000 | 114,000 | 109,000 | 111,000 | 1,279 |
| 2004/10/25 | 109,000 | 110,000 | 107,000 | 108,000 | 427 |
| 2004/10/22 | 110,000 | 110,000 | 108,000 | 110,000 | 939 |
| 2004/10/21 | 111,000 | 111,000 | 108,000 | 109,000 | 651 |
| 2004/10/20 | 110,000 | 110,000 | 107,000 | 109,000 | 522 |
| 2004/10/19 | 111,000 | 112,000 | 109,000 | 110,000 | 785 |
| 2004/10/18 | 110,000 | 112,000 | 108,000 | 110,000 | 916 |
| 2004/10/15 | 110,000 | 112,000 | 107,000 | 112,000 | 773 |
| 2004/10/14 | 114,000 | 114,000 | 111,000 | 112,000 | 771 |
| 2004/10/13 | 118,000 | 118,000 | 113,000 | 114,000 | 1,296 |
| 2004/10/12 | 121,000 | 122,000 | 113,000 | 113,000 | 1,771 |
| 2004/10/08 | 120,000 | 121,000 | 119,000 | 120,000 | 1,057 |
| 2004/10/07 | 122,000 | 126,000 | 122,000 | 122,000 | 1,277 |
| 2004/10/06 | 122,000 | 124,000 | 120,000 | 122,000 | 1,259 |
| 2004/10/05 | 126,000 | 126,000 | 120,000 | 120,000 | 1,150 |
| 2004/10/04 | 129,000 | 129,000 | 125,000 | 126,000 | 2,128 |
| 2004/10/01 | 125,000 | 126,000 | 122,000 | 123,000 | 1,761 |
| 2004/09/30 | 115,000 | 125,000 | 114,000 | 122,000 | 3,299 |
| 2004/09/29 | 120,000 | 122,000 | 112,000 | 115,000 | 1,634 |
| 2004/09/28 | 138,000 | 138,000 | 113,000 | 117,000 | 5,616 |
| 2004/09/27 | 0 | 0 | 0 | 0 | 0 |
| 2004/09/27 | 1 -> 10.00 分割 | ||||
| 2004/09/24 | 1,090,000 | 1,110,000 | 1,030,000 | 1,030,000 | 2,475 |
| 2004/09/22 | 1,210,000 | 1,220,000 | 1,100,000 | 1,150,000 | 1,362 |
| 2004/09/21 | 1,260,000 | 1,270,000 | 1,180,000 | 1,190,000 | 891 |
| 2004/09/17 | 1,280,000 | 1,290,000 | 1,260,000 | 1,280,000 | 777 |
| 2004/09/16 | 1,230,000 | 1,310,000 | 1,230,000 | 1,280,000 | 937 |
| 2004/09/15 | 1,320,000 | 1,330,000 | 1,240,000 | 1,260,000 | 1,290 |
| 2004/09/14 | 1,400,000 | 1,420,000 | 1,340,000 | 1,340,000 | 3,666 |
| 2004/09/13 | 1,410,000 | 1,410,000 | 1,410,000 | 1,410,000 | 1,198 |
| 2004/09/10 | 1,210,000 | 1,220,000 | 1,200,000 | 1,210,000 | 270 |
| 2004/09/09 | 1,230,000 | 1,240,000 | 1,220,000 | 1,230,000 | 351 |
| 2004/09/08 | 1,230,000 | 1,270,000 | 1,230,000 | 1,240,000 | 737 |
| 2004/09/07 | 1,240,000 | 1,240,000 | 1,220,000 | 1,220,000 | 445 |
| 2004/09/06 | 1,250,000 | 1,280,000 | 1,230,000 | 1,230,000 | 669 |
| 2004/09/03 | 1,230,000 | 1,310,000 | 1,230,000 | 1,240,000 | 1,396 |
| 2004/09/02 | 1,250,000 | 1,250,000 | 1,220,000 | 1,230,000 | 259 |
| 2004/09/01 | 1,240,000 | 1,250,000 | 1,230,000 | 1,240,000 | 614 |
| 2004/08/31 | 1,250,000 | 1,250,000 | 1,220,000 | 1,220,000 | 547 |
| 2004/08/30 | 1,290,000 | 1,290,000 | 1,250,000 | 1,260,000 | 353 |
| 2004/08/27 | 1,290,000 | 1,300,000 | 1,270,000 | 1,280,000 | 265 |
| 2004/08/26 | 1,330,000 | 1,330,000 | 1,280,000 | 1,280,000 | 338 |
| 2004/08/25 | 1,300,000 | 1,340,000 | 1,280,000 | 1,290,000 | 602 |
| 2004/08/24 | 1,320,000 | 1,320,000 | 1,280,000 | 1,280,000 | 412 |
| 2004/08/23 | 1,250,000 | 1,340,000 | 1,240,000 | 1,340,000 | 1,096 |
| 2004/08/20 | 1,190,000 | 1,250,000 | 1,190,000 | 1,220,000 | 443 |
| 2004/08/19 | 1,210,000 | 1,220,000 | 1,190,000 | 1,190,000 | 189 |
| 2004/08/18 | 1,210,000 | 1,220,000 | 1,190,000 | 1,200,000 | 306 |
| 2004/08/17 | 1,240,000 | 1,250,000 | 1,210,000 | 1,210,000 | 296 |
| 2004/08/16 | 1,200,000 | 1,230,000 | 1,180,000 | 1,220,000 | 412 |
| 2004/08/13 | 1,250,000 | 1,250,000 | 1,190,000 | 1,220,000 | 410 |
| 2004/08/12 | 1,250,000 | 1,280,000 | 1,250,000 | 1,260,000 | 176 |
| 2004/08/11 | 1,300,000 | 1,320,000 | 1,250,000 | 1,260,000 | 834 |
| 2004/08/10 | 1,290,000 | 1,320,000 | 1,260,000 | 1,260,000 | 1,145 |
| 2004/08/09 | 1,180,000 | 1,270,000 | 1,170,000 | 1,260,000 | 796 |
| 2004/08/06 | 1,180,000 | 1,250,000 | 1,170,000 | 1,220,000 | 1,905 |
| 2004/08/05 | 1,160,000 | 1,280,000 | 1,140,000 | 1,230,000 | 2,417 |
| 2004/08/04 | 979,000 | 1,100,000 | 979,000 | 1,100,000 | 1,645 |
| 2004/08/03 | 1,090,000 | 1,120,000 | 950,000 | 999,000 | 2,115 |
| 2004/08/02 | 1,150,000 | 1,170,000 | 1,080,000 | 1,110,000 | 1,517 |
| 2004/07/30 | 1,270,000 | 1,330,000 | 1,160,000 | 1,190,000 | 1,272 |
| 2004/07/29 | 1,300,000 | 1,400,000 | 1,250,000 | 1,260,000 | 1,506 |
| 2004/07/28 | 1,330,000 | 1,330,000 | 1,260,000 | 1,290,000 | 1,024 |
| 2004/07/27 | 1,420,000 | 1,420,000 | 1,230,000 | 1,230,000 | 1,633 |
| 2004/07/26 | 1,430,000 | 1,450,000 | 1,420,000 | 1,430,000 | 372 |
| 2004/07/23 | 1,490,000 | 1,490,000 | 1,440,000 | 1,460,000 | 557 |
| 2004/07/22 | 1,500,000 | 1,500,000 | 1,480,000 | 1,490,000 | 401 |
| 2004/07/21 | 1,520,000 | 1,530,000 | 1,500,000 | 1,520,000 | 371 |
| 2004/07/20 | 1,510,000 | 1,530,000 | 1,490,000 | 1,490,000 | 472 |
| 2004/07/16 | 1,500,000 | 1,550,000 | 1,460,000 | 1,530,000 | 716 |
| 2004/07/15 | 1,550,000 | 1,560,000 | 1,460,000 | 1,520,000 | 864 |
| 2004/07/14 | 1,600,000 | 1,600,000 | 1,520,000 | 1,540,000 | 758 |
| 2004/07/13 | 1,600,000 | 1,630,000 | 1,590,000 | 1,610,000 | 694 |
| 2004/07/12 | 1,590,000 | 1,630,000 | 1,580,000 | 1,620,000 | 1,243 |
| 2004/07/09 | 1,470,000 | 1,560,000 | 1,460,000 | 1,560,000 | 829 |
| 2004/07/08 | 1,550,000 | 1,550,000 | 1,470,000 | 1,490,000 | 730 |
| 2004/07/07 | 1,460,000 | 1,540,000 | 1,400,000 | 1,530,000 | 2,385 |
| 2004/07/06 | 1,640,000 | 1,650,000 | 1,500,000 | 1,540,000 | 1,943 |
| 2004/07/05 | 1,670,000 | 1,710,000 | 1,610,000 | 1,660,000 | 3,017 |
| 2004/07/02 | 1,550,000 | 1,640,000 | 1,530,000 | 1,630,000 | 2,843 |
| 2004/07/01 | 1,520,000 | 1,600,000 | 1,490,000 | 1,600,000 | 2,299 |
| 2004/06/30 | 1,430,000 | 1,570,000 | 1,420,000 | 1,530,000 | 2,402 |
| 2004/06/29 | 1,430,000 | 1,450,000 | 1,400,000 | 1,410,000 | 966 |
| 2004/06/28 | 1,480,000 | 1,480,000 | 1,380,000 | 1,390,000 | 1,798 |
| 2004/06/25 | 1,470,000 | 1,500,000 | 1,460,000 | 1,480,000 | 531 |
| 2004/06/24 | 1,470,000 | 1,500,000 | 1,430,000 | 1,500,000 | 684 |
| 2004/06/23 | 1,500,000 | 1,510,000 | 1,410,000 | 1,440,000 | 817 |
| 2004/06/22 | 1,530,000 | 1,530,000 | 1,470,000 | 1,500,000 | 1,301 |
| 2004/06/21 | 1,600,000 | 1,630,000 | 1,470,000 | 1,550,000 | 2,558 |
| 2004/06/18 | 1,410,000 | 1,540,000 | 1,390,000 | 1,540,000 | 3,707 |
| 2004/06/17 | 1,370,000 | 1,370,000 | 1,330,000 | 1,340,000 | 692 |
| 2004/06/16 | 1,400,000 | 1,410,000 | 1,360,000 | 1,380,000 | 180 |
| 2004/06/15 | 1,410,000 | 1,410,000 | 1,380,000 | 1,390,000 | 266 |
| 2004/06/14 | 1,350,000 | 1,410,000 | 1,330,000 | 1,400,000 | 387 |
| 2004/06/11 | 1,350,000 | 1,390,000 | 1,330,000 | 1,340,000 | 266 |
| 2004/06/10 | 1,370,000 | 1,380,000 | 1,360,000 | 1,360,000 | 214 |
| 2004/06/09 | 1,380,000 | 1,390,000 | 1,370,000 | 1,380,000 | 118 |
| 2004/06/08 | 1,420,000 | 1,430,000 | 1,380,000 | 1,380,000 | 242 |
| 2004/06/07 | 1,380,000 | 1,400,000 | 1,350,000 | 1,390,000 | 231 |
| 2004/06/04 | 1,350,000 | 1,390,000 | 1,350,000 | 1,370,000 | 226 |
| 2004/06/03 | 1,430,000 | 1,430,000 | 1,350,000 | 1,390,000 | 360 |
| 2004/06/02 | 1,450,000 | 1,490,000 | 1,420,000 | 1,420,000 | 675 |
| 2004/06/01 | 1,420,000 | 1,460,000 | 1,400,000 | 1,440,000 | 939 |
| 2004/05/31 | 1,370,000 | 1,420,000 | 1,360,000 | 1,400,000 | 750 |
| 2004/05/28 | 1,330,000 | 1,380,000 | 1,320,000 | 1,360,000 | 364 |
| 2004/05/27 | 1,320,000 | 1,340,000 | 1,300,000 | 1,340,000 | 199 |
| 2004/05/26 | 1,340,000 | 1,370,000 | 1,310,000 | 1,340,000 | 343 |
| 2004/05/25 | 1,300,000 | 1,320,000 | 1,270,000 | 1,320,000 | 321 |
| 2004/05/24 | 1,380,000 | 1,380,000 | 1,300,000 | 1,320,000 | 493 |
| 2004/05/21 | 1,370,000 | 1,400,000 | 1,310,000 | 1,340,000 | 530 |
| 2004/05/20 | 1,400,000 | 1,460,000 | 1,310,000 | 1,330,000 | 1,016 |
| 2004/05/19 | 1,270,000 | 1,400,000 | 1,250,000 | 1,390,000 | 1,315 |
| 2004/05/18 | 1,080,000 | 1,250,000 | 1,080,000 | 1,220,000 | 916 |
| 2004/05/17 | 1,220,000 | 1,220,000 | 1,040,000 | 1,080,000 | 789 |
| 2004/05/14 | 1,240,000 | 1,260,000 | 1,170,000 | 1,240,000 | 648 |
| 2004/05/13 | 1,320,000 | 1,330,000 | 1,250,000 | 1,270,000 | 415 |
| 2004/05/12 | 1,300,000 | 1,350,000 | 1,260,000 | 1,310,000 | 740 |
| 2004/05/11 | 1,210,000 | 1,420,000 | 1,130,000 | 1,200,000 | 1,184 |
| 2004/05/10 | 1,470,000 | 1,520,000 | 1,290,000 | 1,290,000 | 1,407 |
| 2004/05/07 | 1,590,000 | 1,620,000 | 1,510,000 | 1,590,000 | 1,526 |
| 2004/05/06 | 1,530,000 | 1,620,000 | 1,480,000 | 1,620,000 | 1,658 |
| 2004/04/30 | 1,320,000 | 1,440,000 | 1,300,000 | 1,420,000 | 1,541 |
| 2004/04/28 | 1,250,000 | 1,360,000 | 1,240,000 | 1,300,000 | 1,184 |
| 2004/04/27 | 1,260,000 | 1,260,000 | 1,220,000 | 1,230,000 | 683 |
| 2004/04/26 | 1,520,000 | 1,520,000 | 1,200,000 | 1,240,000 | 3,117 |
| 2004/04/26 | 1 -> 3.00 分割 | ||||
| 2004/04/23 | 3,649,995 | 3,959,997 | 3,599,997 | 3,959,997 | 1,188 |
| 2004/04/22 | 3,379,998 | 3,579,996 | 3,379,998 | 3,549,996 | 658 |
| 2004/04/21 | 3,139,998 | 3,369,996 | 3,139,998 | 3,339,996 | 419 |
| 2004/04/20 | 3,189,996 | 3,219,996 | 3,099,996 | 3,139,998 | 480 |
| 2004/04/19 | 3,149,997 | 3,199,998 | 3,039,996 | 3,099,996 | 290 |
| 2004/04/16 | 3,379,998 | 3,379,998 | 3,079,998 | 3,149,997 | 437 |
| 2004/04/15 | 3,379,998 | 3,649,995 | 2,879,997 | 3,179,997 | 1,441 |
| 2004/04/14 | 3,279,996 | 3,279,996 | 3,279,996 | 3,279,996 | 137 |
| 2004/04/12 | 2,409,999 | 2,539,998 | 2,409,999 | 2,479,998 | 269 |
| 2004/04/09 | 2,449,998 | 2,469,999 | 2,349,999 | 2,389,998 | 226 |
| 2004/04/08 | 2,409,999 | 2,529,996 | 2,339,997 | 2,519,997 | 197 |
| 2004/04/07 | 2,359,998 | 2,369,997 | 2,289,999 | 2,329,998 | 138 |
| 2004/04/06 | 2,459,997 | 2,459,997 | 2,369,997 | 2,379,999 | 189 |
| 2004/04/05 | 2,539,998 | 2,569,998 | 2,439,999 | 2,459,997 | 275 |
| 2004/04/02 | 2,399,997 | 2,489,997 | 2,379,999 | 2,469,999 | 275 |
| 2004/04/01 | 2,189,997 | 2,509,998 | 2,169,999 | 2,359,998 | 634 |
| 2004/03/31 | 2,119,998 | 2,139,999 | 2,069,997 | 2,109,999 | 211 |
| 2004/03/30 | 2,079,999 | 2,119,998 | 2,069,997 | 2,089,998 | 90 |
| 2004/03/29 | 2,109,999 | 2,149,998 | 2,059,998 | 2,059,998 | 192 |
| 2004/03/26 | 1,959,999 | 2,089,998 | 1,959,999 | 2,089,998 | 132 |
| 2004/03/25 | 1,949,997 | 1,969,998 | 1,939,998 | 1,959,999 | 63 |
| 2004/03/24 | 1,969,998 | 1,969,998 | 1,919,997 | 1,969,998 | 60 |
| 2004/03/23 | 1,979,997 | 1,979,997 | 1,929,999 | 1,979,997 | 94 |
| 2004/03/22 | 1,999,998 | 1,999,998 | 1,959,999 | 1,969,998 | 70 |
| 2004/03/19 | 2,039,997 | 2,049,999 | 1,999,998 | 1,999,998 | 76 |
| 2004/03/18 | 2,019,999 | 2,069,997 | 1,989,999 | 2,069,997 | 143 |
| 2004/03/17 | 2,009,997 | 2,009,997 | 1,959,999 | 2,009,997 | 87 |
| 2004/03/16 | 2,049,999 | 2,049,999 | 1,999,998 | 2,009,997 | 76 |
| 2004/03/15 | 2,079,999 | 2,099,997 | 2,019,999 | 2,039,997 | 132 |
| 2004/03/12 | 2,039,997 | 2,049,999 | 1,979,997 | 2,009,997 | 175 |
| 2004/03/11 | 1,929,999 | 2,109,999 | 1,889,997 | 2,049,999 | 347 |
| 2004/03/10 | 1,819,998 | 1,949,997 | 1,799,997 | 1,899,999 | 246 |
| 2004/03/09 | 1,799,997 | 1,819,998 | 1,779,999 | 1,809,999 | 80 |
| 2004/03/08 | 1,769,997 | 1,809,999 | 1,769,997 | 1,789,998 | 103 |
| 2004/03/05 | 1,749,999 | 1,769,997 | 1,739,997 | 1,769,997 | 37 |
| 2004/03/04 | 1,739,997 | 1,749,999 | 1,719,999 | 1,739,997 | 24 |
| 2004/03/03 | 1,739,997 | 1,749,999 | 1,729,998 | 1,739,997 | 21 |
| 2004/03/02 | 1,739,997 | 1,759,998 | 1,739,997 | 1,739,997 | 28 |
| 2004/03/01 | 1,749,999 | 1,779,999 | 1,749,999 | 1,759,998 | 50 |
| 2004/02/27 | 1,759,998 | 1,769,997 | 1,749,999 | 1,749,999 | 69 |
| 2004/02/26 | 1,689,999 | 1,759,998 | 1,689,999 | 1,749,999 | 46 |
| 2004/02/25 | 1,699,998 | 1,709,997 | 1,679,997 | 1,679,997 | 42 |
| 2004/02/24 | 1,689,999 | 1,709,997 | 1,669,998 | 1,709,997 | 40 |
| 2004/02/23 | 1,649,997 | 1,719,999 | 1,649,997 | 1,719,999 | 20 |
| 2004/02/20 | 1,669,998 | 1,679,997 | 1,649,997 | 1,659,999 | 18 |
| 2004/02/19 | 1,689,999 | 1,729,998 | 1,639,998 | 1,669,998 | 49 |
| 2004/02/18 | 1,669,998 | 1,679,997 | 1,599,999 | 1,599,999 | 53 |
| 2004/02/17 | 1,659,999 | 1,679,997 | 1,609,998 | 1,669,998 | 33 |
| 2004/02/16 | 1,739,997 | 1,739,997 | 1,699,998 | 1,699,998 | 18 |