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 |
|---|---|---|---|---|---|
| 2005/12/30 | 194,000 | 198,000 | 190,000 | 197,000 | 3,371 |
| 2005/12/29 | 200,000 | 203,000 | 194,000 | 194,000 | 6,302 |
| 2005/12/28 | 201,000 | 203,000 | 197,000 | 201,000 | 3,265 |
| 2005/12/27 | 209,000 | 209,000 | 200,000 | 204,000 | 2,285 |
| 2005/12/26 | 208,000 | 209,000 | 205,000 | 208,000 | 1,757 |
| 2005/12/22 | 213,000 | 213,000 | 203,000 | 204,000 | 2,454 |
| 2005/12/21 | 206,000 | 215,000 | 205,000 | 210,000 | 6,844 |
| 2005/12/20 | 207,000 | 218,000 | 206,000 | 218,000 | 8,190 |
| 2005/12/19 | 210,000 | 218,000 | 201,000 | 205,000 | 12,355 |
| 2005/12/16 | 190,000 | 202,000 | 188,000 | 200,000 | 9,610 |
| 2005/12/15 | 184,000 | 186,000 | 183,000 | 184,000 | 1,242 |
| 2005/12/14 | 187,000 | 189,000 | 182,000 | 184,000 | 3,531 |
| 2005/12/13 | 189,000 | 189,000 | 183,000 | 185,000 | 3,375 |
| 2005/12/12 | 187,000 | 192,000 | 187,000 | 187,000 | 2,317 |
| 2005/12/09 | 184,000 | 190,000 | 184,000 | 187,000 | 1,652 |
| 2005/12/08 | 188,000 | 188,000 | 174,000 | 181,000 | 5,485 |
| 2005/12/07 | 191,000 | 195,000 | 189,000 | 191,000 | 3,123 |
| 2005/12/06 | 186,000 | 198,000 | 185,000 | 190,000 | 5,272 |
| 2005/12/05 | 177,000 | 186,000 | 175,000 | 184,000 | 3,133 |
| 2005/12/02 | 178,000 | 179,000 | 171,000 | 177,000 | 3,772 |
| 2005/12/01 | 176,000 | 183,000 | 176,000 | 181,000 | 10,503 |
| 2005/11/30 | 169,000 | 175,000 | 167,000 | 175,000 | 7,921 |
| 2005/11/29 | 162,000 | 168,000 | 162,000 | 168,000 | 2,139 |
| 2005/11/28 | 162,000 | 163,000 | 161,000 | 161,000 | 1,946 |
| 2005/11/25 | 164,000 | 165,000 | 162,000 | 163,000 | 1,137 |
| 2005/11/24 | 166,000 | 169,000 | 164,000 | 164,000 | 2,015 |
| 2005/11/22 | 168,000 | 168,000 | 163,000 | 168,000 | 2,937 |
| 2005/11/21 | 164,000 | 171,000 | 162,000 | 169,000 | 10,277 |
| 2005/11/18 | 161,000 | 163,000 | 158,000 | 162,000 | 2,773 |
| 2005/11/17 | 165,000 | 166,000 | 161,000 | 164,000 | 1,980 |
| 2005/11/16 | 159,000 | 165,000 | 158,000 | 164,000 | 3,663 |
| 2005/11/15 | 158,000 | 160,000 | 156,000 | 158,000 | 3,348 |
| 2005/11/14 | 164,000 | 164,000 | 158,000 | 158,000 | 3,396 |
| 2005/11/11 | 156,000 | 164,000 | 156,000 | 161,000 | 2,535 |
| 2005/11/10 | 156,000 | 161,000 | 156,000 | 158,000 | 2,564 |
| 2005/11/09 | 168,000 | 168,000 | 158,000 | 161,000 | 2,625 |
| 2005/11/08 | 170,000 | 171,000 | 165,000 | 166,000 | 2,232 |
| 2005/11/07 | 170,000 | 176,000 | 168,000 | 168,000 | 5,905 |
| 2005/11/04 | 161,000 | 170,000 | 161,000 | 169,000 | 7,607 |
| 2005/11/02 | 161,000 | 163,000 | 159,000 | 162,000 | 1,956 |
| 2005/11/01 | 162,000 | 163,000 | 160,000 | 161,000 | 1,471 |
| 2005/10/31 | 158,000 | 162,000 | 158,000 | 162,000 | 2,412 |
| 2005/10/28 | 154,000 | 162,000 | 154,000 | 158,000 | 6,143 |
| 2005/10/27 | 154,000 | 155,000 | 150,000 | 153,000 | 2,190 |
| 2005/10/26 | 153,000 | 157,000 | 152,000 | 153,000 | 2,924 |
| 2005/10/25 | 145,000 | 157,000 | 145,000 | 155,000 | 5,603 |
| 2005/10/24 | 147,000 | 149,000 | 145,000 | 145,000 | 4,077 |
| 2005/10/21 | 151,000 | 153,000 | 140,000 | 143,000 | 16,138 |
| 2005/10/20 | 153,000 | 168,000 | 148,000 | 154,000 | 32,894 |
| 2005/10/19 | 149,000 | 157,000 | 144,000 | 155,000 | 6,394 |
| 2005/10/18 | 152,000 | 152,000 | 146,000 | 150,000 | 4,393 |
| 2005/10/17 | 143,000 | 158,000 | 140,000 | 151,000 | 14,572 |
| 2005/10/14 | 136,000 | 144,000 | 136,000 | 142,000 | 3,900 |
| 2005/10/13 | 138,000 | 139,000 | 135,000 | 135,000 | 2,805 |
| 2005/10/12 | 140,000 | 140,000 | 136,000 | 139,000 | 2,795 |
| 2005/10/11 | 137,000 | 140,000 | 135,000 | 140,000 | 5,280 |
| 2005/10/07 | 143,000 | 143,000 | 140,000 | 141,000 | 4,485 |
| 2005/10/06 | 140,000 | 150,000 | 133,000 | 145,000 | 20,059 |
| 2005/10/05 | 132,000 | 150,000 | 132,000 | 148,000 | 36,261 |
| 2005/10/04 | 130,000 | 131,000 | 129,000 | 130,000 | 4,096 |
| 2005/10/03 | 125,000 | 130,000 | 124,000 | 128,000 | 2,889 |
| 2005/09/30 | 125,000 | 125,000 | 122,000 | 125,000 | 3,314 |
| 2005/09/29 | 126,000 | 126,000 | 122,000 | 123,000 | 3,150 |
| 2005/09/28 | 125,000 | 127,000 | 125,000 | 126,000 | 1,603 |
| 2005/09/27 | 126,000 | 126,000 | 124,000 | 125,000 | 2,087 |
| 2005/09/26 | 126,000 | 127,000 | 125,000 | 126,000 | 1,921 |
| 2005/09/22 | 128,000 | 128,000 | 126,000 | 127,000 | 3,107 |
| 2005/09/21 | 130,000 | 131,000 | 128,000 | 128,000 | 4,751 |
| 2005/09/20 | 128,000 | 131,000 | 128,000 | 130,000 | 4,278 |
| 2005/09/16 | 130,000 | 130,000 | 127,000 | 128,000 | 7,530 |
| 2005/09/15 | 122,000 | 133,000 | 120,000 | 131,000 | 40,443 |
| 2005/09/14 | 119,000 | 120,000 | 118,000 | 120,000 | 4,191 |
| 2005/09/13 | 116,000 | 120,000 | 116,000 | 120,000 | 4,146 |
| 2005/09/12 | 117,000 | 117,000 | 116,000 | 117,000 | 1,549 |
| 2005/09/09 | 115,000 | 117,000 | 115,000 | 116,000 | 3,234 |
| 2005/09/08 | 115,000 | 116,000 | 113,000 | 114,000 | 2,345 |
| 2005/09/07 | 117,000 | 117,000 | 114,000 | 115,000 | 4,365 |
| 2005/09/06 | 113,000 | 116,000 | 113,000 | 116,000 | 3,817 |
| 2005/09/05 | 114,000 | 114,000 | 112,000 | 113,000 | 1,006 |
| 2005/09/02 | 115,000 | 115,000 | 111,000 | 114,000 | 3,633 |
| 2005/09/01 | 116,000 | 117,000 | 114,000 | 115,000 | 4,074 |
| 2005/08/31 | 118,000 | 118,000 | 116,000 | 117,000 | 2,755 |
| 2005/08/30 | 117,000 | 118,000 | 117,000 | 118,000 | 2,402 |
| 2005/08/29 | 117,000 | 118,000 | 115,000 | 117,000 | 1,891 |
| 2005/08/26 | 117,000 | 118,000 | 116,000 | 117,000 | 2,510 |
| 2005/08/25 | 118,000 | 118,000 | 116,000 | 116,000 | 1,247 |
| 2005/08/24 | 119,000 | 119,000 | 117,000 | 118,000 | 2,587 |
| 2005/08/23 | 119,000 | 120,000 | 117,000 | 117,000 | 3,440 |
| 2005/08/22 | 119,000 | 120,000 | 117,000 | 118,000 | 5,436 |
| 2005/08/19 | 123,000 | 123,000 | 120,000 | 121,000 | 4,494 |
| 2005/08/18 | 122,000 | 123,000 | 121,000 | 123,000 | 3,890 |
| 2005/08/17 | 123,000 | 123,000 | 121,000 | 122,000 | 2,440 |
| 2005/08/16 | 121,000 | 123,000 | 120,000 | 123,000 | 4,070 |
| 2005/08/15 | 120,000 | 122,000 | 119,000 | 120,000 | 5,308 |
| 2005/08/12 | 120,000 | 120,000 | 118,000 | 118,000 | 1,306 |
| 2005/08/11 | 120,000 | 120,000 | 118,000 | 120,000 | 1,857 |
| 2005/08/10 | 122,000 | 122,000 | 119,000 | 119,000 | 2,799 |
| 2005/08/09 | 118,000 | 121,000 | 117,000 | 121,000 | 6,931 |
| 2005/08/08 | 115,000 | 118,000 | 113,000 | 117,000 | 4,354 |
| 2005/08/05 | 119,000 | 120,000 | 116,000 | 116,000 | 2,487 |
| 2005/08/04 | 123,000 | 123,000 | 115,000 | 120,000 | 22,979 |
| 2005/08/03 | 128,000 | 128,000 | 120,000 | 127,000 | 10,253 |
| 2005/08/02 | 133,000 | 133,000 | 127,000 | 127,000 | 9,712 |
| 2005/08/01 | 133,000 | 134,000 | 130,000 | 130,000 | 6,682 |
| 2005/07/29 | 126,000 | 131,000 | 125,000 | 131,000 | 13,117 |
| 2005/07/28 | 125,000 | 128,000 | 125,000 | 127,000 | 10,040 |
| 2005/07/27 | 122,000 | 125,000 | 121,000 | 125,000 | 4,229 |
| 2005/07/26 | 123,000 | 124,000 | 121,000 | 121,000 | 2,840 |
| 2005/07/25 | 123,000 | 125,000 | 122,000 | 123,000 | 8,170 |
| 2005/07/22 | 122,000 | 123,000 | 121,000 | 122,000 | 1,578 |
| 2005/07/21 | 122,000 | 123,000 | 121,000 | 123,000 | 2,171 |
| 2005/07/20 | 123,000 | 123,000 | 120,000 | 120,000 | 2,257 |
| 2005/07/19 | 120,000 | 124,000 | 120,000 | 123,000 | 6,122 |
| 2005/07/15 | 121,000 | 122,000 | 119,000 | 120,000 | 2,526 |
| 2005/07/14 | 123,000 | 123,000 | 121,000 | 122,000 | 2,773 |
| 2005/07/13 | 120,000 | 122,000 | 119,000 | 121,000 | 4,540 |
| 2005/07/12 | 124,000 | 124,000 | 120,000 | 120,000 | 3,567 |
| 2005/07/11 | 123,000 | 125,000 | 122,000 | 124,000 | 8,688 |
| 2005/07/08 | 120,000 | 123,000 | 119,000 | 122,000 | 2,846 |
| 2005/07/07 | 119,000 | 121,000 | 119,000 | 119,000 | 1,101 |
| 2005/07/06 | 117,000 | 122,000 | 117,000 | 118,000 | 2,835 |
| 2005/07/05 | 119,000 | 121,000 | 116,000 | 116,000 | 3,082 |
| 2005/07/04 | 120,000 | 121,000 | 118,000 | 118,000 | 2,739 |
| 2005/07/01 | 124,000 | 124,000 | 120,000 | 120,000 | 2,633 |
| 2005/06/30 | 121,000 | 125,000 | 120,000 | 123,000 | 6,310 |
| 2005/06/29 | 118,000 | 125,000 | 117,000 | 122,000 | 9,420 |
| 2005/06/28 | 117,000 | 118,000 | 115,000 | 116,000 | 2,872 |
| 2005/06/27 | 121,000 | 121,000 | 118,000 | 119,000 | 1,963 |
| 2005/06/24 | 118,000 | 123,000 | 117,000 | 122,000 | 9,060 |
| 2005/06/23 | 118,000 | 119,000 | 117,000 | 119,000 | 3,775 |
| 2005/06/22 | 116,000 | 118,000 | 115,000 | 116,000 | 7,115 |
| 2005/06/21 | 114,000 | 117,000 | 113,000 | 114,000 | 10,295 |
| 2005/06/20 | 112,000 | 113,000 | 110,000 | 112,000 | 3,531 |
| 2005/06/17 | 109,000 | 112,000 | 108,000 | 112,000 | 2,223 |
| 2005/06/16 | 108,000 | 110,000 | 108,000 | 108,000 | 899 |
| 2005/06/15 | 109,000 | 110,000 | 108,000 | 108,000 | 1,077 |
| 2005/06/14 | 110,000 | 110,000 | 108,000 | 108,000 | 1,076 |
| 2005/06/13 | 110,000 | 112,000 | 108,000 | 108,000 | 2,828 |
| 2005/06/10 | 109,000 | 110,000 | 108,000 | 110,000 | 2,470 |
| 2005/06/09 | 107,000 | 109,000 | 106,000 | 108,000 | 2,843 |
| 2005/06/08 | 110,000 | 110,000 | 107,000 | 109,000 | 2,141 |
| 2005/06/07 | 112,000 | 112,000 | 109,000 | 110,000 | 1,626 |
| 2005/06/06 | 108,000 | 111,000 | 107,000 | 110,000 | 3,066 |
| 2005/06/03 | 108,000 | 109,000 | 106,000 | 109,000 | 2,668 |
| 2005/06/02 | 108,000 | 109,000 | 107,000 | 107,000 | 1,090 |
| 2005/06/01 | 108,000 | 110,000 | 107,000 | 107,000 | 3,241 |
| 2005/05/31 | 104,000 | 110,000 | 104,000 | 109,000 | 4,334 |
| 2005/05/30 | 106,000 | 106,000 | 102,000 | 102,000 | 3,985 |
| 2005/05/27 | 106,000 | 108,000 | 105,000 | 106,000 | 2,247 |
| 2005/05/26 | 108,000 | 110,000 | 105,000 | 106,000 | 2,731 |
| 2005/05/25 | 109,000 | 111,000 | 107,000 | 110,000 | 3,139 |
| 2005/05/24 | 112,000 | 112,000 | 109,000 | 109,000 | 2,022 |
| 2005/05/23 | 110,000 | 112,000 | 109,000 | 111,000 | 1,616 |
| 2005/05/20 | 112,000 | 112,000 | 109,000 | 110,000 | 3,386 |
| 2005/05/19 | 113,000 | 114,000 | 110,000 | 112,000 | 2,579 |
| 2005/05/18 | 108,000 | 115,000 | 108,000 | 113,000 | 3,975 |
| 2005/05/17 | 112,000 | 114,000 | 108,000 | 109,000 | 4,732 |
| 2005/05/16 | 115,000 | 115,000 | 110,000 | 110,000 | 3,886 |
| 2005/05/13 | 116,000 | 116,000 | 114,000 | 115,000 | 5,127 |
| 2005/05/12 | 120,000 | 121,000 | 118,000 | 119,000 | 5,360 |
| 2005/05/11 | 118,000 | 123,000 | 117,000 | 120,000 | 6,365 |
| 2005/05/10 | 121,000 | 122,000 | 117,000 | 120,000 | 3,687 |
| 2005/05/09 | 124,000 | 126,000 | 121,000 | 121,000 | 8,951 |
| 2005/05/06 | 113,000 | 122,000 | 113,000 | 122,000 | 11,962 |
| 2005/05/02 | 113,000 | 114,000 | 111,000 | 111,000 | 4,307 |
| 2005/04/28 | 115,000 | 116,000 | 113,000 | 113,000 | 2,302 |
| 2005/04/27 | 114,000 | 116,000 | 111,000 | 116,000 | 4,346 |
| 2005/04/26 | 117,000 | 117,000 | 114,000 | 114,000 | 1,233 |
| 2005/04/25 | 114,000 | 117,000 | 113,000 | 116,000 | 3,193 |
| 2005/04/22 | 113,000 | 116,000 | 112,000 | 114,000 | 3,272 |
| 2005/04/21 | 112,000 | 112,000 | 110,000 | 111,000 | 1,566 |
| 2005/04/20 | 114,000 | 116,000 | 113,000 | 113,000 | 2,891 |
| 2005/04/19 | 111,000 | 113,000 | 109,000 | 112,000 | 2,424 |
| 2005/04/18 | 111,000 | 112,000 | 108,000 | 110,000 | 3,232 |
| 2005/04/15 | 114,000 | 115,000 | 113,000 | 115,000 | 2,388 |
| 2005/04/14 | 117,000 | 117,000 | 115,000 | 116,000 | 1,735 |
| 2005/04/13 | 120,000 | 120,000 | 115,000 | 118,000 | 4,055 |
| 2005/04/12 | 121,000 | 121,000 | 119,000 | 120,000 | 2,355 |
| 2005/04/11 | 122,000 | 122,000 | 120,000 | 122,000 | 2,274 |
| 2005/04/08 | 122,000 | 122,000 | 120,000 | 122,000 | 1,137 |
| 2005/04/07 | 122,000 | 123,000 | 120,000 | 122,000 | 2,936 |
| 2005/04/06 | 125,000 | 125,000 | 122,000 | 122,000 | 1,979 |
| 2005/04/05 | 125,000 | 126,000 | 122,000 | 125,000 | 6,619 |
| 2005/04/04 | 121,000 | 126,000 | 120,000 | 125,000 | 8,109 |
| 2005/04/01 | 121,000 | 123,000 | 120,000 | 121,000 | 3,364 |
| 2005/03/31 | 119,000 | 121,000 | 118,000 | 120,000 | 1,888 |
| 2005/03/30 | 119,000 | 121,000 | 119,000 | 119,000 | 2,593 |
| 2005/03/29 | 121,000 | 122,000 | 119,000 | 119,000 | 1,450 |
| 2005/03/28 | 122,000 | 122,000 | 120,000 | 121,000 | 1,186 |
| 2005/03/25 | 124,000 | 124,000 | 121,000 | 121,000 | 1,834 |
| 2005/03/24 | 123,000 | 126,000 | 123,000 | 124,000 | 6,560 |
| 2005/03/23 | 123,000 | 124,000 | 121,000 | 122,000 | 5,232 |
| 2005/03/22 | 119,000 | 121,000 | 119,000 | 119,000 | 4,784 |
| 2005/03/18 | 120,000 | 120,000 | 118,000 | 118,000 | 1,762 |
| 2005/03/17 | 120,000 | 120,000 | 118,000 | 120,000 | 1,973 |
| 2005/03/16 | 120,000 | 121,000 | 119,000 | 120,000 | 2,385 |
| 2005/03/15 | 120,000 | 121,000 | 119,000 | 121,000 | 3,503 |
| 2005/03/14 | 121,000 | 122,000 | 120,000 | 120,000 | 4,635 |
| 2005/03/11 | 121,000 | 122,000 | 120,000 | 120,000 | 3,038 |
| 2005/03/10 | 121,000 | 122,000 | 120,000 | 121,000 | 2,176 |
| 2005/03/09 | 123,000 | 123,000 | 121,000 | 121,000 | 4,179 |
| 2005/03/08 | 124,000 | 125,000 | 122,000 | 124,000 | 5,284 |
| 2005/03/07 | 123,000 | 124,000 | 121,000 | 124,000 | 5,320 |
| 2005/03/04 | 118,000 | 123,000 | 118,000 | 123,000 | 7,353 |
| 2005/03/03 | 118,000 | 118,000 | 116,000 | 118,000 | 2,444 |
| 2005/03/02 | 118,000 | 119,000 | 117,000 | 117,000 | 2,431 |
| 2005/03/01 | 119,000 | 119,000 | 118,000 | 119,000 | 2,169 |
| 2005/02/28 | 119,000 | 120,000 | 118,000 | 119,000 | 2,265 |
| 2005/02/25 | 119,000 | 120,000 | 117,000 | 117,000 | 3,227 |
| 2005/02/24 | 121,000 | 122,000 | 119,000 | 119,000 | 2,510 |
| 2005/02/23 | 120,000 | 122,000 | 119,000 | 122,000 | 8,017 |
| 2005/02/22 | 122,000 | 123,000 | 118,000 | 118,000 | 4,506 |
| 2005/02/21 | 113,000 | 121,000 | 113,000 | 121,000 | 15,010 |
| 2005/02/18 | 115,000 | 117,000 | 111,000 | 115,000 | 13,593 |
| 2005/02/17 | 115,000 | 119,000 | 106,000 | 117,000 | 17,116 |
| 2005/02/16 | 123,000 | 124,000 | 117,000 | 119,000 | 10,417 |
| 2005/02/15 | 125,000 | 126,000 | 123,000 | 124,000 | 3,333 |
| 2005/02/14 | 127,000 | 128,000 | 125,000 | 125,000 | 3,538 |
| 2005/02/10 | 126,000 | 127,000 | 123,000 | 126,000 | 5,962 |
| 2005/02/09 | 130,000 | 130,000 | 124,000 | 126,000 | 8,898 |
| 2005/02/08 | 125,000 | 132,000 | 125,000 | 131,000 | 11,489 |
| 2005/02/07 | 123,000 | 129,000 | 122,000 | 126,000 | 13,249 |
| 2005/02/04 | 127,000 | 127,000 | 121,000 | 122,000 | 14,987 |
| 2005/02/03 | 130,000 | 130,000 | 127,000 | 127,000 | 12,496 |
| 2005/02/02 | 126,000 | 131,000 | 125,000 | 130,000 | 24,501 |
| 2005/02/01 | 125,000 | 126,000 | 121,000 | 121,000 | 12,965 |
| 2005/01/31 | 120,000 | 126,000 | 120,000 | 126,000 | 26,640 |
| 2005/01/28 | 120,000 | 123,000 | 118,000 | 119,000 | 12,111 |
| 2005/01/27 | 116,000 | 124,000 | 115,000 | 123,000 | 37,668 |
| 2005/01/26 | 118,000 | 118,000 | 113,000 | 114,000 | 12,788 |
| 2005/01/25 | 112,000 | 118,000 | 111,000 | 118,000 | 27,647 |
| 2005/01/24 | 107,000 | 109,000 | 106,000 | 108,000 | 3,517 |
| 2005/01/21 | 107,000 | 109,000 | 107,000 | 107,000 | 3,358 |
| 2005/01/20 | 109,000 | 110,000 | 107,000 | 108,000 | 4,157 |
| 2005/01/19 | 111,000 | 112,000 | 109,000 | 110,000 | 5,235 |
| 2005/01/18 | 110,000 | 114,000 | 109,000 | 112,000 | 10,333 |
| 2005/01/17 | 109,000 | 112,000 | 107,000 | 111,000 | 10,329 |
| 2005/01/14 | 106,000 | 108,000 | 105,000 | 106,000 | 5,427 |
| 2005/01/13 | 105,000 | 108,000 | 102,000 | 107,000 | 9,011 |
| 2005/01/12 | 107,000 | 107,000 | 104,000 | 105,000 | 7,285 |
| 2005/01/11 | 108,000 | 110,000 | 105,000 | 106,000 | 7,974 |
| 2005/01/07 | 113,000 | 113,000 | 106,000 | 107,000 | 8,809 |
| 2005/01/06 | 109,000 | 114,000 | 108,000 | 114,000 | 16,727 |
| 2005/01/05 | 106,000 | 112,000 | 105,000 | 107,000 | 13,639 |
| 2005/01/04 | 103,000 | 107,000 | 103,000 | 107,000 | 2,999 |