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 |
|---|---|---|---|---|---|
| 2008/12/30 | 3,560 | 3,630 | 3,560 | 3,630 | 462 |
| 2008/12/29 | 3,590 | 3,600 | 3,550 | 3,600 | 989 |
| 2008/12/26 | 3,620 | 3,620 | 3,560 | 3,570 | 730 |
| 2008/12/25 | 3,530 | 3,590 | 3,530 | 3,580 | 421 |
| 2008/12/24 | 3,560 | 3,680 | 3,530 | 3,530 | 1,565 |
| 2008/12/22 | 3,500 | 3,630 | 3,500 | 3,620 | 1,348 |
| 2008/12/19 | 3,540 | 3,600 | 3,500 | 3,520 | 1,252 |
| 2008/12/18 | 3,630 | 3,680 | 3,570 | 3,590 | 842 |
| 2008/12/17 | 3,650 | 3,700 | 3,560 | 3,630 | 1,535 |
| 2008/12/16 | 3,700 | 3,710 | 3,580 | 3,630 | 2,177 |
| 2008/12/15 | 3,650 | 3,720 | 3,590 | 3,600 | 2,203 |
| 2008/12/12 | 3,660 | 3,680 | 3,570 | 3,610 | 3,039 |
| 2008/12/11 | 3,500 | 3,610 | 3,460 | 3,610 | 1,681 |
| 2008/12/10 | 3,560 | 3,570 | 3,450 | 3,490 | 1,021 |
| 2008/12/09 | 3,600 | 3,630 | 3,550 | 3,580 | 862 |
| 2008/12/08 | 3,580 | 3,630 | 3,510 | 3,560 | 842 |
| 2008/12/05 | 3,450 | 3,560 | 3,450 | 3,510 | 1,323 |
| 2008/12/04 | 3,500 | 3,630 | 3,450 | 3,560 | 1,055 |
| 2008/12/03 | 3,670 | 3,730 | 3,490 | 3,570 | 1,033 |
| 2008/12/02 | 3,640 | 3,730 | 3,430 | 3,620 | 815 |
| 2008/12/01 | 3,840 | 3,870 | 3,640 | 3,690 | 1,576 |
| 2008/11/28 | 3,640 | 3,850 | 3,580 | 3,790 | 2,047 |
| 2008/11/27 | 3,520 | 3,780 | 3,520 | 3,630 | 1,967 |
| 2008/11/26 | 3,630 | 3,700 | 3,470 | 3,570 | 2,021 |
| 2008/11/25 | 3,950 | 3,950 | 3,540 | 3,680 | 2,048 |
| 2008/11/21 | 3,550 | 3,730 | 3,350 | 3,700 | 3,399 |
| 2008/11/20 | 3,780 | 3,880 | 3,510 | 3,750 | 3,105 |
| 2008/11/19 | 4,200 | 4,350 | 3,900 | 3,970 | 1,428 |
| 2008/11/18 | 4,140 | 4,310 | 3,960 | 4,200 | 2,288 |
| 2008/11/17 | 4,280 | 4,340 | 4,140 | 4,190 | 1,080 |
| 2008/11/14 | 4,400 | 4,410 | 4,120 | 4,210 | 2,348 |
| 2008/11/13 | 4,300 | 4,370 | 4,190 | 4,240 | 2,788 |
| 2008/11/12 | 4,710 | 4,800 | 4,530 | 4,560 | 2,177 |
| 2008/11/11 | 4,750 | 5,200 | 4,540 | 4,810 | 4,368 |
| 2008/11/10 | 4,840 | 5,140 | 4,790 | 4,990 | 9,082 |
| 2008/11/07 | 4,100 | 4,680 | 3,990 | 4,640 | 5,086 |
| 2008/11/06 | 4,280 | 4,480 | 4,100 | 4,190 | 2,276 |
| 2008/11/05 | 4,290 | 4,550 | 4,220 | 4,430 | 3,488 |
| 2008/11/04 | 4,150 | 4,310 | 4,050 | 4,200 | 2,151 |
| 2008/10/31 | 4,070 | 4,370 | 4,010 | 4,100 | 2,187 |
| 2008/10/30 | 3,990 | 4,300 | 3,810 | 4,170 | 2,384 |
| 2008/10/29 | 3,900 | 3,950 | 3,680 | 3,920 | 2,392 |
| 2008/10/28 | 3,650 | 3,670 | 3,250 | 3,670 | 3,337 |
| 2008/10/27 | 3,810 | 4,000 | 3,550 | 3,750 | 2,284 |
| 2008/10/24 | 4,610 | 4,610 | 3,810 | 3,960 | 4,315 |
| 2008/10/23 | 3,830 | 4,460 | 3,780 | 4,310 | 5,777 |
| 2008/10/22 | 4,090 | 4,400 | 4,000 | 4,120 | 2,319 |
| 2008/10/21 | 3,810 | 4,260 | 3,810 | 4,190 | 3,723 |
| 2008/10/20 | 3,560 | 3,860 | 3,500 | 3,760 | 3,822 |
| 2008/10/17 | 3,700 | 3,790 | 3,550 | 3,620 | 2,166 |
| 2008/10/16 | 3,800 | 3,910 | 3,520 | 3,520 | 5,967 |
| 2008/10/15 | 4,170 | 4,170 | 3,900 | 4,020 | 4,381 |
| 2008/10/14 | 4,300 | 4,300 | 4,090 | 4,280 | 5,024 |
| 2008/10/10 | 3,590 | 3,980 | 3,330 | 3,800 | 4,180 |
| 2008/10/09 | 3,540 | 3,980 | 3,500 | 3,690 | 5,261 |
| 2008/10/08 | 3,640 | 3,990 | 3,590 | 3,590 | 6,792 |
| 2008/10/07 | 4,090 | 4,440 | 4,090 | 4,090 | 5,210 |
| 2008/10/06 | 5,010 | 5,020 | 4,400 | 4,590 | 3,975 |
| 2008/10/03 | 5,260 | 5,310 | 4,980 | 5,040 | 2,517 |
| 2008/10/02 | 5,770 | 5,820 | 5,220 | 5,430 | 1,552 |
| 2008/10/01 | 5,670 | 5,820 | 5,540 | 5,650 | 1,308 |
| 2008/09/30 | 5,210 | 5,580 | 5,100 | 5,470 | 1,970 |
| 2008/09/29 | 6,000 | 6,100 | 5,600 | 5,610 | 1,776 |
| 2008/09/26 | 6,290 | 6,290 | 5,860 | 5,990 | 3,643 |
| 2008/09/25 | 6,300 | 6,620 | 5,900 | 6,090 | 3,709 |
| 2008/09/24 | 6,000 | 6,690 | 5,900 | 6,430 | 6,602 |
| 2008/09/22 | 6,900 | 7,170 | 6,500 | 6,500 | 4,694 |
| 2008/09/19 | 7,950 | 8,380 | 7,200 | 7,500 | 13,684 |
| 2008/09/18 | 6,560 | 7,550 | 6,560 | 7,550 | 9,811 |
| 2008/09/17 | 6,000 | 6,550 | 5,940 | 6,550 | 5,575 |
| 2008/09/16 | 5,270 | 6,120 | 5,210 | 5,910 | 4,752 |
| 2008/09/12 | 5,360 | 5,570 | 5,250 | 5,520 | 4,423 |
| 2008/09/11 | 5,510 | 5,850 | 5,450 | 5,560 | 1,953 |
| 2008/09/10 | 5,220 | 5,650 | 5,210 | 5,450 | 1,526 |
| 2008/09/09 | 5,750 | 5,870 | 5,260 | 5,320 | 2,899 |
| 2008/09/08 | 5,110 | 5,940 | 5,060 | 5,850 | 2,843 |
| 2008/09/05 | 4,860 | 5,280 | 4,850 | 5,210 | 3,311 |
| 2008/09/04 | 5,500 | 5,520 | 5,170 | 5,210 | 3,206 |
| 2008/09/03 | 5,410 | 5,700 | 5,300 | 5,430 | 3,650 |
| 2008/09/02 | 5,750 | 5,860 | 5,390 | 5,530 | 3,533 |
| 2008/09/01 | 5,910 | 5,950 | 5,700 | 5,780 | 1,618 |
| 2008/08/29 | 5,780 | 5,940 | 5,680 | 5,890 | 2,385 |
| 2008/08/28 | 5,730 | 5,890 | 5,620 | 5,680 | 2,314 |
| 2008/08/27 | 5,870 | 6,020 | 5,710 | 5,830 | 2,539 |
| 2008/08/26 | 5,710 | 6,020 | 5,650 | 5,850 | 3,340 |
| 2008/08/25 | 5,770 | 6,050 | 5,610 | 5,810 | 4,594 |
| 2008/08/22 | 5,930 | 6,570 | 5,560 | 5,670 | 9,314 |
| 2008/08/21 | 5,300 | 6,390 | 5,240 | 6,330 | 12,369 |
| 2008/08/20 | 5,890 | 5,980 | 5,320 | 5,480 | 10,204 |
| 2008/08/19 | 6,500 | 6,500 | 6,100 | 6,190 | 5,804 |
| 2008/08/18 | 6,650 | 6,860 | 6,440 | 6,600 | 4,230 |
| 2008/08/15 | 7,300 | 7,340 | 6,510 | 6,980 | 6,021 |
| 2008/08/14 | 7,900 | 7,900 | 7,360 | 7,360 | 2,753 |
| 2008/08/13 | 8,210 | 8,210 | 7,920 | 7,980 | 2,005 |
| 2008/08/12 | 8,100 | 8,280 | 8,020 | 8,150 | 1,015 |
| 2008/08/11 | 8,410 | 8,410 | 8,050 | 8,290 | 1,288 |
| 2008/08/08 | 8,050 | 8,490 | 7,980 | 8,470 | 4,433 |
| 2008/08/07 | 8,280 | 8,700 | 7,990 | 8,550 | 4,457 |
| 2008/08/06 | 8,300 | 8,400 | 8,040 | 8,180 | 1,939 |
| 2008/08/05 | 8,000 | 8,120 | 7,900 | 8,040 | 1,357 |
| 2008/08/04 | 8,010 | 8,140 | 7,930 | 8,070 | 2,057 |
| 2008/08/01 | 8,160 | 8,300 | 8,060 | 8,110 | 1,655 |
| 2008/07/31 | 8,500 | 8,530 | 8,210 | 8,360 | 1,441 |
| 2008/07/30 | 8,480 | 8,540 | 8,330 | 8,410 | 1,931 |
| 2008/07/29 | 8,450 | 8,560 | 8,350 | 8,460 | 1,828 |
| 2008/07/28 | 8,580 | 8,880 | 8,540 | 8,680 | 1,174 |
| 2008/07/25 | 8,440 | 8,930 | 8,440 | 8,480 | 3,875 |
| 2008/07/24 | 8,250 | 8,570 | 8,220 | 8,540 | 3,027 |
| 2008/07/23 | 8,180 | 8,480 | 8,180 | 8,380 | 1,881 |
| 2008/07/22 | 8,590 | 8,600 | 8,010 | 8,280 | 3,087 |
| 2008/07/18 | 8,730 | 8,880 | 8,550 | 8,670 | 2,067 |
| 2008/07/17 | 8,350 | 8,780 | 8,290 | 8,630 | 2,289 |
| 2008/07/16 | 7,960 | 8,340 | 7,860 | 8,220 | 2,922 |
| 2008/07/15 | 8,130 | 8,220 | 7,920 | 7,990 | 4,065 |
| 2008/07/14 | 8,120 | 8,350 | 8,110 | 8,190 | 2,331 |
| 2008/07/11 | 8,290 | 8,480 | 8,130 | 8,290 | 2,764 |
| 2008/07/10 | 8,240 | 8,400 | 8,120 | 8,280 | 3,181 |
| 2008/07/09 | 8,340 | 8,480 | 8,130 | 8,270 | 3,372 |
| 2008/07/08 | 8,500 | 8,520 | 8,130 | 8,240 | 5,116 |
| 2008/07/07 | 8,790 | 8,860 | 8,410 | 8,560 | 2,395 |
| 2008/07/04 | 8,900 | 8,980 | 8,550 | 8,690 | 4,068 |
| 2008/07/03 | 8,200 | 8,980 | 8,200 | 8,900 | 5,110 |
| 2008/07/02 | 9,330 | 9,550 | 8,690 | 8,690 | 8,169 |
| 2008/07/01 | 8,580 | 9,370 | 8,580 | 9,330 | 9,879 |
| 2008/06/30 | 8,310 | 8,650 | 8,100 | 8,370 | 6,144 |
| 2008/06/27 | 8,800 | 9,000 | 8,610 | 8,610 | 7,950 |
| 2008/06/26 | 9,410 | 9,590 | 9,010 | 9,300 | 4,680 |
| 2008/06/25 | 9,800 | 9,880 | 9,390 | 9,500 | 6,512 |
| 2008/06/24 | 9,980 | 10,050 | 9,870 | 9,900 | 1,792 |
| 2008/06/23 | 9,860 | 10,200 | 9,680 | 9,940 | 3,736 |
| 2008/06/20 | 10,150 | 10,150 | 9,890 | 9,920 | 7,606 |
| 2008/06/19 | 10,530 | 10,580 | 10,030 | 10,130 | 7,540 |
| 2008/06/18 | 10,600 | 10,650 | 10,480 | 10,520 | 2,450 |
| 2008/06/17 | 10,460 | 10,600 | 10,300 | 10,490 | 1,707 |
| 2008/06/16 | 10,180 | 10,460 | 10,180 | 10,370 | 2,386 |
| 2008/06/13 | 10,300 | 10,650 | 10,300 | 10,380 | 4,030 |
| 2008/06/12 | 10,600 | 10,760 | 10,100 | 10,640 | 7,969 |
| 2008/06/11 | 11,050 | 11,130 | 10,450 | 10,530 | 7,352 |
| 2008/06/10 | 11,490 | 11,670 | 10,940 | 11,110 | 7,875 |
| 2008/06/09 | 11,000 | 11,270 | 10,830 | 11,150 | 5,508 |
| 2008/06/06 | 12,100 | 12,130 | 11,450 | 11,530 | 11,762 |
| 2008/06/05 | 12,200 | 12,200 | 11,820 | 12,000 | 5,752 |
| 2008/06/04 | 11,630 | 12,290 | 11,630 | 12,150 | 7,654 |
| 2008/06/03 | 12,290 | 12,390 | 11,600 | 11,620 | 12,593 |
| 2008/06/02 | 11,910 | 12,190 | 11,600 | 11,890 | 6,087 |
| 2008/05/30 | 12,120 | 12,460 | 11,570 | 11,710 | 14,658 |
| 2008/05/29 | 11,500 | 12,110 | 11,230 | 12,100 | 15,642 |
| 2008/05/28 | 11,510 | 12,230 | 11,110 | 11,120 | 24,146 |
| 2008/05/27 | 12,200 | 12,520 | 11,310 | 11,480 | 22,385 |
| 2008/05/26 | 12,210 | 12,450 | 12,210 | 12,210 | 29,225 |
| 2008/05/23 | 14,210 | 14,210 | 14,210 | 14,210 | 545 |
| 2008/05/22 | 14,400 | 16,690 | 14,200 | 16,210 | 11,756 |
| 2008/05/21 | 15,190 | 15,190 | 14,230 | 14,720 | 8,918 |
| 2008/05/20 | 16,050 | 16,190 | 15,000 | 15,230 | 11,510 |
| 2008/05/19 | 15,230 | 16,380 | 15,230 | 16,230 | 7,690 |
| 2008/05/16 | 15,890 | 16,300 | 15,000 | 15,030 | 6,222 |
| 2008/05/15 | 16,000 | 16,470 | 15,900 | 15,940 | 6,078 |
| 2008/05/14 | 16,020 | 16,480 | 15,870 | 15,910 | 8,364 |
| 2008/05/13 | 16,910 | 17,480 | 15,620 | 15,900 | 17,539 |
| 2008/05/12 | 15,570 | 17,000 | 15,290 | 17,000 | 14,776 |
| 2008/05/09 | 15,500 | 16,290 | 14,740 | 15,640 | 14,667 |
| 2008/05/08 | 15,650 | 15,980 | 14,660 | 15,500 | 18,103 |
| 2008/05/07 | 14,450 | 15,450 | 14,350 | 15,450 | 25,019 |
| 2008/05/02 | 11,980 | 13,450 | 11,740 | 13,450 | 28,854 |
| 2008/05/01 | 11,460 | 11,680 | 11,320 | 11,450 | 7,812 |
| 2008/04/30 | 11,360 | 11,470 | 11,100 | 11,260 | 6,198 |
| 2008/04/28 | 10,350 | 11,130 | 10,200 | 10,960 | 9,135 |
| 2008/04/25 | 10,010 | 10,180 | 9,940 | 10,170 | 2,710 |
| 2008/04/24 | 10,000 | 10,000 | 9,900 | 9,970 | 2,976 |
| 2008/04/23 | 10,010 | 10,070 | 9,900 | 10,000 | 3,086 |
| 2008/04/22 | 10,070 | 10,260 | 10,000 | 10,050 | 5,190 |
| 2008/04/21 | 10,120 | 10,450 | 10,000 | 10,030 | 5,903 |
| 2008/04/18 | 10,050 | 10,430 | 10,000 | 10,050 | 8,790 |
| 2008/04/17 | 10,990 | 10,990 | 10,030 | 10,100 | 13,294 |
| 2008/04/16 | 11,210 | 11,590 | 10,520 | 10,830 | 11,261 |
| 2008/04/15 | 10,380 | 11,790 | 10,350 | 11,040 | 25,797 |
| 2008/04/14 | 9,700 | 10,300 | 9,680 | 10,180 | 4,134 |
| 2008/04/11 | 9,920 | 10,110 | 9,850 | 9,950 | 4,006 |
| 2008/04/10 | 10,050 | 10,190 | 9,940 | 10,050 | 3,504 |
| 2008/04/09 | 10,600 | 10,620 | 10,050 | 10,140 | 5,726 |
| 2008/04/08 | 10,790 | 10,790 | 10,490 | 10,610 | 3,214 |
| 2008/04/07 | 10,560 | 10,780 | 10,430 | 10,750 | 3,260 |
| 2008/04/04 | 10,760 | 10,800 | 10,480 | 10,500 | 3,589 |
| 2008/04/03 | 10,890 | 10,970 | 10,500 | 10,880 | 3,621 |
| 2008/04/02 | 10,700 | 10,960 | 10,640 | 10,740 | 6,694 |
| 2008/04/01 | 11,000 | 11,100 | 10,300 | 10,360 | 6,947 |
| 2008/03/31 | 11,350 | 11,350 | 10,710 | 10,830 | 5,801 |
| 2008/03/28 | 11,360 | 11,460 | 11,100 | 11,300 | 3,830 |
| 2008/03/27 | 11,250 | 11,540 | 11,070 | 11,160 | 6,197 |
| 2008/03/26 | 11,100 | 11,450 | 11,100 | 11,400 | 3,815 |
| 2008/03/25 | 11,530 | 11,800 | 11,180 | 11,250 | 8,270 |
| 2008/03/24 | 11,400 | 11,480 | 11,180 | 11,330 | 7,720 |
| 2008/03/21 | 11,480 | 11,730 | 11,220 | 11,400 | 7,339 |
| 2008/03/19 | 11,870 | 12,460 | 11,550 | 11,680 | 7,327 |
| 2008/03/18 | 12,460 | 12,500 | 11,630 | 12,070 | 2,949 |
| 2008/03/17 | 11,840 | 12,240 | 11,360 | 12,060 | 5,376 |
| 2008/03/14 | 12,600 | 12,960 | 11,820 | 12,240 | 8,338 |
| 2008/03/13 | 12,820 | 13,370 | 12,610 | 12,940 | 3,673 |
| 2008/03/12 | 13,400 | 13,590 | 12,880 | 13,010 | 7,550 |
| 2008/03/11 | 12,900 | 13,500 | 12,620 | 13,000 | 6,370 |
| 2008/03/10 | 13,800 | 14,100 | 12,600 | 13,000 | 8,570 |
| 2008/03/07 | 14,050 | 14,360 | 13,780 | 13,910 | 8,418 |
| 2008/03/06 | 14,500 | 14,750 | 14,280 | 14,390 | 4,282 |
| 2008/03/05 | 14,940 | 15,080 | 14,130 | 14,250 | 5,453 |
| 2008/03/04 | 14,000 | 15,200 | 14,000 | 14,740 | 5,341 |
| 2008/03/03 | 14,300 | 14,390 | 13,900 | 13,990 | 4,170 |
| 2008/02/29 | 15,410 | 15,480 | 14,600 | 14,830 | 8,333 |
| 2008/02/28 | 14,990 | 15,840 | 14,760 | 15,690 | 9,552 |
| 2008/02/27 | 15,080 | 15,390 | 14,710 | 14,920 | 9,698 |
| 2008/02/26 | 14,110 | 14,940 | 14,020 | 14,550 | 11,527 |
| 2008/02/25 | 13,750 | 14,160 | 13,700 | 14,000 | 5,838 |
| 2008/02/22 | 13,790 | 13,930 | 13,510 | 13,640 | 7,391 |
| 2008/02/21 | 14,050 | 14,100 | 13,750 | 13,830 | 4,881 |
| 2008/02/20 | 13,930 | 14,170 | 13,770 | 13,790 | 10,756 |
| 2008/02/19 | 13,990 | 14,030 | 13,710 | 13,900 | 8,674 |
| 2008/02/18 | 14,100 | 14,500 | 13,840 | 13,920 | 8,196 |
| 2008/02/15 | 13,610 | 14,190 | 13,150 | 14,050 | 7,461 |
| 2008/02/14 | 14,050 | 14,420 | 13,440 | 13,500 | 8,661 |
| 2008/02/13 | 13,450 | 14,150 | 13,290 | 13,860 | 5,197 |
| 2008/02/12 | 13,950 | 13,950 | 13,430 | 13,500 | 5,796 |
| 2008/02/08 | 14,020 | 14,180 | 13,720 | 14,000 | 4,942 |
| 2008/02/07 | 13,940 | 14,200 | 13,800 | 14,180 | 4,355 |
| 2008/02/06 | 14,120 | 14,320 | 13,880 | 13,950 | 6,550 |
| 2008/02/05 | 14,400 | 14,620 | 14,220 | 14,500 | 4,120 |
| 2008/02/04 | 14,460 | 14,690 | 14,360 | 14,490 | 2,739 |
| 2008/02/01 | 15,400 | 15,400 | 14,200 | 14,340 | 9,356 |
| 2008/01/31 | 14,500 | 15,400 | 14,230 | 15,260 | 7,967 |
| 2008/01/30 | 14,800 | 15,150 | 14,440 | 14,670 | 6,438 |
| 2008/01/29 | 15,000 | 15,400 | 14,700 | 14,900 | 4,504 |
| 2008/01/28 | 15,120 | 15,700 | 14,550 | 14,830 | 4,823 |
| 2008/01/25 | 14,750 | 15,500 | 14,570 | 15,320 | 6,806 |
| 2008/01/24 | 14,600 | 14,830 | 14,420 | 14,560 | 4,634 |
| 2008/01/23 | 14,980 | 15,080 | 14,050 | 14,270 | 5,339 |
| 2008/01/22 | 14,900 | 15,250 | 13,950 | 14,180 | 12,624 |
| 2008/01/21 | 16,450 | 16,490 | 15,350 | 15,440 | 8,565 |
| 2008/01/18 | 14,700 | 16,620 | 14,200 | 16,250 | 14,024 |
| 2008/01/17 | 14,420 | 15,590 | 14,020 | 15,000 | 6,860 |
| 2008/01/16 | 15,170 | 16,170 | 14,170 | 14,400 | 14,040 |
| 2008/01/15 | 16,200 | 16,630 | 15,110 | 16,170 | 14,500 |
| 2008/01/11 | 18,000 | 18,990 | 16,400 | 16,400 | 22,946 |
| 2008/01/10 | 16,600 | 18,400 | 16,300 | 18,400 | 32,423 |
| 2008/01/09 | 14,920 | 16,500 | 14,370 | 16,400 | 16,902 |
| 2008/01/08 | 15,880 | 16,260 | 15,270 | 15,320 | 13,592 |
| 2008/01/07 | 15,780 | 16,430 | 15,600 | 15,950 | 14,799 |
| 2008/01/04 | 15,850 | 16,660 | 15,520 | 15,790 | 12,337 |