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 |
|---|---|---|---|---|---|
| 2010/12/30 | 8,330 | 8,960 | 7,890 | 8,050 | 19,632 |
| 2010/12/29 | 7,380 | 8,740 | 7,380 | 8,260 | 31,354 |
| 2010/12/28 | 7,490 | 7,630 | 7,080 | 7,240 | 9,550 |
| 2010/12/27 | 6,750 | 7,740 | 6,750 | 7,480 | 13,702 |
| 2010/12/24 | 6,900 | 6,940 | 6,660 | 6,780 | 4,690 |
| 2010/12/22 | 6,640 | 7,090 | 6,640 | 6,840 | 10,697 |
| 2010/12/21 | 6,560 | 6,620 | 6,540 | 6,580 | 3,302 |
| 2010/12/20 | 6,600 | 6,720 | 6,530 | 6,530 | 6,072 |
| 2010/12/17 | 6,500 | 6,590 | 6,400 | 6,530 | 4,383 |
| 2010/12/16 | 6,690 | 6,880 | 6,480 | 6,540 | 9,307 |
| 2010/12/15 | 6,180 | 6,590 | 6,180 | 6,590 | 11,802 |
| 2010/12/14 | 6,220 | 6,500 | 6,040 | 6,180 | 14,592 |
| 2010/12/13 | 6,050 | 6,200 | 5,900 | 6,180 | 4,183 |
| 2010/12/10 | 6,000 | 6,050 | 5,980 | 6,030 | 4,310 |
| 2010/12/09 | 6,090 | 6,100 | 5,970 | 6,000 | 4,111 |
| 2010/12/08 | 6,110 | 6,190 | 6,010 | 6,090 | 3,599 |
| 2010/12/07 | 6,010 | 6,090 | 5,930 | 6,090 | 4,416 |
| 2010/12/06 | 6,000 | 6,180 | 5,970 | 6,090 | 4,735 |
| 2010/12/03 | 5,970 | 6,020 | 5,930 | 5,940 | 1,790 |
| 2010/12/02 | 6,020 | 6,080 | 5,910 | 5,920 | 3,833 |
| 2010/12/01 | 5,940 | 6,070 | 5,880 | 5,990 | 2,242 |
| 2010/11/30 | 5,940 | 6,070 | 5,860 | 6,010 | 5,039 |
| 2010/11/29 | 6,160 | 6,160 | 5,800 | 6,010 | 7,119 |
| 2010/11/26 | 5,840 | 6,100 | 5,840 | 6,100 | 7,530 |
| 2010/11/25 | 5,660 | 5,800 | 5,570 | 5,800 | 4,006 |
| 2010/11/24 | 5,280 | 5,510 | 5,250 | 5,470 | 4,859 |
| 2010/11/22 | 5,300 | 5,430 | 5,250 | 5,380 | 4,624 |
| 2010/11/19 | 5,300 | 5,300 | 5,200 | 5,290 | 3,490 |
| 2010/11/18 | 5,100 | 5,190 | 5,090 | 5,180 | 2,766 |
| 2010/11/17 | 4,935 | 5,060 | 4,930 | 5,050 | 1,090 |
| 2010/11/16 | 4,960 | 5,050 | 4,915 | 5,030 | 2,383 |
| 2010/11/15 | 4,965 | 5,020 | 4,865 | 4,935 | 2,012 |
| 2010/11/12 | 5,100 | 5,110 | 4,990 | 5,030 | 2,781 |
| 2010/11/11 | 4,990 | 5,150 | 4,930 | 5,150 | 3,160 |
| 2010/11/10 | 4,815 | 4,940 | 4,815 | 4,920 | 2,361 |
| 2010/11/09 | 4,990 | 4,990 | 4,785 | 4,795 | 3,515 |
| 2010/11/08 | 5,150 | 5,190 | 4,710 | 4,940 | 4,792 |
| 2010/11/05 | 5,250 | 5,490 | 5,100 | 5,200 | 4,911 |
| 2010/11/04 | 4,780 | 5,270 | 4,710 | 5,190 | 6,225 |
| 2010/11/02 | 4,735 | 4,850 | 4,685 | 4,710 | 2,649 |
| 2010/11/01 | 4,995 | 4,995 | 4,765 | 4,800 | 3,745 |
| 2010/10/29 | 5,130 | 5,330 | 5,040 | 5,060 | 3,198 |
| 2010/10/28 | 5,250 | 5,360 | 5,050 | 5,330 | 10,522 |
| 2010/10/27 | 5,450 | 5,450 | 5,320 | 5,340 | 3,230 |
| 2010/10/26 | 5,370 | 5,560 | 5,340 | 5,350 | 4,441 |
| 2010/10/25 | 5,600 | 5,650 | 5,460 | 5,470 | 3,224 |
| 2010/10/22 | 5,830 | 5,900 | 5,610 | 5,660 | 5,593 |
| 2010/10/21 | 5,940 | 5,940 | 5,840 | 5,900 | 2,806 |
| 2010/10/20 | 5,810 | 5,930 | 5,800 | 5,840 | 3,575 |
| 2010/10/19 | 5,940 | 6,010 | 5,800 | 5,870 | 3,673 |
| 2010/10/18 | 5,880 | 6,060 | 5,790 | 5,950 | 2,903 |
| 2010/10/15 | 6,000 | 6,070 | 5,780 | 5,800 | 3,451 |
| 2010/10/14 | 5,900 | 6,190 | 5,880 | 6,060 | 5,236 |
| 2010/10/13 | 6,120 | 6,120 | 5,790 | 5,900 | 4,916 |
| 2010/10/12 | 6,200 | 6,250 | 5,980 | 6,060 | 4,826 |
| 2010/10/08 | 6,020 | 6,140 | 5,970 | 6,130 | 9,121 |
| 2010/10/07 | 5,500 | 5,940 | 5,470 | 5,920 | 6,424 |
| 2010/10/06 | 5,330 | 5,760 | 5,330 | 5,600 | 7,501 |
| 2010/10/05 | 5,420 | 5,540 | 5,310 | 5,500 | 4,338 |
| 2010/10/04 | 5,720 | 5,720 | 5,310 | 5,420 | 4,816 |
| 2010/10/01 | 5,910 | 5,980 | 5,640 | 5,780 | 4,414 |
| 2010/09/30 | 6,170 | 6,230 | 5,910 | 5,960 | 6,062 |
| 2010/09/29 | 6,060 | 6,140 | 5,950 | 6,070 | 2,482 |
| 2010/09/28 | 5,900 | 6,190 | 5,810 | 6,040 | 5,857 |
| 2010/09/27 | 6,150 | 6,170 | 5,740 | 5,940 | 5,711 |
| 2010/09/24 | 6,200 | 6,220 | 5,930 | 6,010 | 6,897 |
| 2010/09/22 | 5,800 | 6,400 | 5,760 | 6,110 | 14,557 |
| 2010/09/21 | 5,980 | 6,500 | 5,680 | 5,720 | 24,204 |
| 2010/09/17 | 5,280 | 5,860 | 5,200 | 5,680 | 12,429 |
| 2010/09/16 | 5,150 | 5,200 | 5,020 | 5,200 | 2,832 |
| 2010/09/15 | 5,230 | 5,340 | 5,100 | 5,140 | 7,841 |
| 2010/09/14 | 4,950 | 5,460 | 4,870 | 5,330 | 22,312 |
| 2010/09/13 | 4,645 | 4,830 | 4,600 | 4,815 | 6,204 |
| 2010/09/10 | 4,600 | 4,660 | 4,530 | 4,595 | 4,095 |
| 2010/09/09 | 4,580 | 4,650 | 4,570 | 4,590 | 2,403 |
| 2010/09/08 | 4,565 | 4,635 | 4,515 | 4,605 | 2,694 |
| 2010/09/07 | 4,700 | 4,740 | 4,585 | 4,675 | 3,878 |
| 2010/09/06 | 4,800 | 4,865 | 4,505 | 4,695 | 5,284 |
| 2010/09/03 | 4,725 | 4,930 | 4,700 | 4,790 | 3,392 |
| 2010/09/02 | 5,090 | 5,190 | 4,800 | 4,865 | 5,636 |
| 2010/09/01 | 4,980 | 5,230 | 4,980 | 5,030 | 5,117 |
| 2010/08/31 | 4,960 | 5,230 | 4,960 | 5,070 | 9,311 |
| 2010/08/30 | 4,960 | 5,040 | 4,880 | 4,980 | 4,409 |
| 2010/08/27 | 4,805 | 4,870 | 4,615 | 4,820 | 4,675 |
| 2010/08/26 | 5,060 | 5,100 | 4,700 | 4,915 | 4,865 |
| 2010/08/25 | 5,130 | 5,130 | 4,900 | 4,985 | 5,955 |
| 2010/08/24 | 5,220 | 5,380 | 5,060 | 5,240 | 15,826 |
| 2010/08/23 | 4,600 | 5,240 | 4,540 | 5,050 | 17,354 |
| 2010/08/20 | 4,635 | 4,790 | 4,535 | 4,600 | 12,969 |
| 2010/08/19 | 4,280 | 4,840 | 4,220 | 4,605 | 17,619 |
| 2010/08/18 | 4,220 | 4,250 | 4,110 | 4,140 | 3,965 |
| 2010/08/17 | 4,275 | 4,380 | 4,120 | 4,180 | 6,254 |
| 2010/08/16 | 4,410 | 4,445 | 4,275 | 4,345 | 5,374 |
| 2010/08/13 | 4,610 | 4,620 | 4,350 | 4,510 | 7,239 |
| 2010/08/12 | 4,860 | 4,860 | 4,560 | 4,640 | 6,240 |
| 2010/08/11 | 5,060 | 5,100 | 4,835 | 4,965 | 6,569 |
| 2010/08/10 | 5,340 | 5,400 | 5,110 | 5,200 | 4,216 |
| 2010/08/09 | 4,905 | 5,380 | 4,905 | 5,260 | 14,264 |
| 2010/08/06 | 4,900 | 4,925 | 4,810 | 4,870 | 3,354 |
| 2010/08/05 | 4,845 | 4,900 | 4,775 | 4,855 | 3,237 |
| 2010/08/04 | 4,880 | 4,935 | 4,780 | 4,845 | 3,337 |
| 2010/08/03 | 4,970 | 4,995 | 4,890 | 4,950 | 3,244 |
| 2010/08/02 | 5,050 | 5,100 | 4,885 | 4,900 | 6,069 |
| 2010/07/30 | 5,310 | 5,350 | 5,050 | 5,090 | 4,287 |
| 2010/07/29 | 5,320 | 5,480 | 5,310 | 5,350 | 2,770 |
| 2010/07/28 | 5,250 | 5,430 | 5,250 | 5,370 | 3,583 |
| 2010/07/27 | 5,220 | 5,420 | 5,210 | 5,320 | 1,818 |
| 2010/07/26 | 5,400 | 5,490 | 5,280 | 5,320 | 2,464 |
| 2010/07/23 | 5,240 | 5,540 | 5,210 | 5,390 | 3,931 |
| 2010/07/22 | 5,330 | 5,380 | 5,120 | 5,180 | 5,019 |
| 2010/07/21 | 5,630 | 5,650 | 5,450 | 5,480 | 2,099 |
| 2010/07/20 | 5,420 | 5,660 | 5,420 | 5,520 | 3,687 |
| 2010/07/16 | 5,870 | 5,900 | 5,570 | 5,720 | 5,797 |
| 2010/07/15 | 5,930 | 6,000 | 5,860 | 5,880 | 4,048 |
| 2010/07/14 | 6,080 | 6,100 | 5,930 | 6,000 | 3,196 |
| 2010/07/13 | 6,060 | 6,120 | 6,000 | 6,020 | 2,407 |
| 2010/07/12 | 6,070 | 6,140 | 6,070 | 6,070 | 1,230 |
| 2010/07/09 | 6,170 | 6,220 | 6,050 | 6,120 | 2,164 |
| 2010/07/08 | 6,260 | 6,330 | 6,150 | 6,220 | 2,282 |
| 2010/07/07 | 6,250 | 6,400 | 6,150 | 6,220 | 4,648 |
| 2010/07/06 | 6,500 | 6,510 | 6,210 | 6,400 | 3,345 |
| 2010/07/05 | 6,110 | 6,650 | 6,000 | 6,500 | 9,349 |
| 2010/07/02 | 6,040 | 6,230 | 5,850 | 6,010 | 4,423 |
| 2010/07/01 | 6,350 | 6,430 | 6,040 | 6,100 | 5,049 |
| 2010/06/30 | 6,400 | 6,460 | 6,350 | 6,390 | 5,873 |
| 2010/06/29 | 6,640 | 6,830 | 6,510 | 6,670 | 5,542 |
| 2010/06/28 | 7,100 | 7,150 | 6,830 | 6,830 | 3,263 |
| 2010/06/25 | 7,260 | 7,260 | 7,090 | 7,200 | 3,453 |
| 2010/06/24 | 7,750 | 7,750 | 7,350 | 7,350 | 5,982 |
| 2010/06/23 | 6,850 | 7,600 | 6,850 | 7,450 | 12,836 |
| 2010/06/22 | 6,990 | 6,990 | 6,820 | 6,890 | 1,729 |
| 2010/06/21 | 6,820 | 6,990 | 6,820 | 6,940 | 1,530 |
| 2010/06/18 | 7,050 | 7,070 | 6,860 | 6,920 | 4,825 |
| 2010/06/17 | 7,250 | 7,260 | 7,080 | 7,110 | 2,048 |
| 2010/06/16 | 7,130 | 7,240 | 7,100 | 7,200 | 2,479 |
| 2010/06/15 | 7,120 | 7,270 | 7,050 | 7,120 | 3,402 |
| 2010/06/14 | 7,040 | 7,290 | 7,020 | 7,210 | 3,337 |
| 2010/06/11 | 7,080 | 7,090 | 6,980 | 7,000 | 3,061 |
| 2010/06/10 | 7,060 | 7,100 | 6,970 | 7,010 | 3,044 |
| 2010/06/09 | 7,190 | 7,300 | 6,960 | 6,960 | 3,646 |
| 2010/06/08 | 6,900 | 7,110 | 6,900 | 7,000 | 2,892 |
| 2010/06/07 | 7,200 | 7,220 | 6,900 | 7,050 | 3,474 |
| 2010/06/04 | 7,150 | 7,250 | 7,150 | 7,200 | 2,676 |
| 2010/06/03 | 7,200 | 7,230 | 7,070 | 7,140 | 2,627 |
| 2010/06/02 | 7,080 | 7,180 | 7,060 | 7,110 | 2,841 |
| 2010/06/01 | 7,150 | 7,230 | 7,100 | 7,190 | 4,357 |
| 2010/05/31 | 7,200 | 7,250 | 7,100 | 7,170 | 4,849 |
| 2010/05/28 | 7,230 | 7,450 | 7,180 | 7,250 | 3,937 |
| 2010/05/27 | 7,110 | 7,170 | 6,930 | 7,170 | 3,058 |
| 2010/05/26 | 7,000 | 7,200 | 6,850 | 7,160 | 10,575 |
| 2010/05/25 | 7,000 | 7,150 | 6,640 | 6,700 | 10,018 |
| 2010/05/24 | 7,020 | 7,050 | 6,910 | 6,970 | 4,710 |
| 2010/05/21 | 7,000 | 7,130 | 6,910 | 7,010 | 8,470 |
| 2010/05/20 | 7,310 | 7,340 | 7,080 | 7,180 | 4,456 |
| 2010/05/19 | 7,180 | 7,300 | 7,000 | 7,240 | 9,467 |
| 2010/05/18 | 7,550 | 7,570 | 7,080 | 7,220 | 15,125 |
| 2010/05/17 | 8,130 | 8,220 | 7,380 | 7,400 | 25,659 |
| 2010/05/14 | 8,830 | 8,920 | 8,790 | 8,880 | 4,479 |
| 2010/05/13 | 8,860 | 8,960 | 8,740 | 8,870 | 2,186 |
| 2010/05/12 | 8,830 | 9,000 | 8,700 | 8,750 | 2,016 |
| 2010/05/11 | 9,120 | 9,120 | 8,660 | 8,680 | 3,154 |
| 2010/05/10 | 8,670 | 9,000 | 8,580 | 8,970 | 3,416 |
| 2010/05/07 | 8,670 | 8,850 | 8,390 | 8,690 | 5,438 |
| 2010/05/06 | 9,180 | 9,310 | 9,120 | 9,270 | 3,967 |
| 2010/04/30 | 9,500 | 9,510 | 9,360 | 9,410 | 3,407 |
| 2010/04/28 | 9,420 | 9,460 | 9,310 | 9,430 | 3,101 |
| 2010/04/27 | 9,570 | 9,670 | 9,380 | 9,420 | 3,146 |
| 2010/04/26 | 9,720 | 9,770 | 9,470 | 9,530 | 7,420 |
| 2010/04/23 | 9,580 | 9,860 | 9,500 | 9,720 | 10,011 |
| 2010/04/22 | 9,220 | 9,500 | 9,220 | 9,470 | 6,097 |
| 2010/04/21 | 9,280 | 9,320 | 9,160 | 9,210 | 2,313 |
| 2010/04/20 | 9,150 | 9,280 | 9,030 | 9,250 | 2,156 |
| 2010/04/19 | 9,300 | 9,340 | 9,120 | 9,210 | 3,460 |
| 2010/04/16 | 9,530 | 9,530 | 9,380 | 9,450 | 3,666 |
| 2010/04/15 | 9,350 | 9,500 | 9,300 | 9,450 | 3,811 |
| 2010/04/14 | 9,280 | 9,340 | 9,200 | 9,300 | 3,950 |
| 2010/04/13 | 9,220 | 9,290 | 9,120 | 9,210 | 3,987 |
| 2010/04/12 | 9,290 | 9,330 | 9,210 | 9,210 | 2,942 |
| 2010/04/09 | 9,280 | 9,310 | 9,200 | 9,280 | 2,586 |
| 2010/04/08 | 9,400 | 9,440 | 9,240 | 9,280 | 3,798 |
| 2010/04/07 | 9,730 | 9,730 | 9,150 | 9,400 | 5,898 |
| 2010/04/06 | 9,360 | 9,840 | 9,300 | 9,700 | 13,257 |
| 2010/04/05 | 9,210 | 9,350 | 8,980 | 9,350 | 5,109 |
| 2010/04/02 | 9,350 | 9,400 | 9,050 | 9,110 | 7,319 |
| 2010/04/01 | 8,800 | 9,100 | 8,690 | 9,070 | 10,292 |
| 2010/03/31 | 8,680 | 8,810 | 8,610 | 8,620 | 4,127 |
| 2010/03/30 | 8,870 | 8,900 | 8,700 | 8,830 | 2,759 |
| 2010/03/29 | 8,750 | 8,870 | 8,550 | 8,810 | 3,713 |
| 2010/03/26 | 9,050 | 9,080 | 8,700 | 8,820 | 4,272 |
| 2010/03/25 | 9,000 | 9,010 | 8,500 | 8,920 | 6,622 |
| 2010/03/24 | 9,050 | 9,100 | 8,920 | 9,050 | 7,520 |
| 2010/03/23 | 8,540 | 9,120 | 8,540 | 8,860 | 10,495 |
| 2010/03/19 | 8,900 | 8,900 | 8,490 | 8,540 | 5,881 |
| 2010/03/18 | 8,840 | 9,280 | 8,710 | 8,710 | 18,803 |
| 2010/03/17 | 7,900 | 8,900 | 7,900 | 8,690 | 24,812 |
| 2010/03/16 | 7,930 | 7,960 | 7,810 | 7,870 | 6,324 |
| 2010/03/15 | 7,690 | 7,800 | 7,630 | 7,800 | 4,904 |
| 2010/03/12 | 7,480 | 7,700 | 7,350 | 7,540 | 8,306 |
| 2010/03/11 | 7,440 | 7,520 | 7,050 | 7,400 | 10,054 |
| 2010/03/10 | 7,680 | 7,740 | 7,590 | 7,590 | 4,201 |
| 2010/03/09 | 8,000 | 8,000 | 7,610 | 7,760 | 4,657 |
| 2010/03/08 | 7,990 | 8,060 | 7,900 | 7,940 | 3,453 |
| 2010/03/05 | 7,780 | 7,950 | 7,740 | 7,900 | 2,642 |
| 2010/03/04 | 7,850 | 7,940 | 7,780 | 7,790 | 3,295 |
| 2010/03/03 | 7,910 | 7,970 | 7,820 | 7,970 | 4,573 |
| 2010/03/02 | 8,170 | 8,200 | 7,950 | 8,060 | 3,223 |
| 2010/03/01 | 8,170 | 8,270 | 8,110 | 8,210 | 2,689 |
| 2010/02/26 | 8,170 | 8,350 | 8,150 | 8,260 | 4,164 |
| 2010/02/25 | 8,530 | 8,570 | 8,350 | 8,440 | 4,060 |
| 2010/02/24 | 8,150 | 8,500 | 8,110 | 8,470 | 6,043 |
| 2010/02/23 | 8,200 | 8,220 | 8,090 | 8,160 | 2,673 |
| 2010/02/22 | 8,240 | 8,280 | 8,000 | 8,210 | 4,025 |
| 2010/02/19 | 8,040 | 8,310 | 8,040 | 8,160 | 4,225 |
| 2010/02/18 | 8,230 | 8,380 | 8,060 | 8,110 | 5,182 |
| 2010/02/17 | 8,410 | 8,440 | 8,240 | 8,310 | 2,931 |
| 2010/02/16 | 8,660 | 8,660 | 8,250 | 8,350 | 3,112 |
| 2010/02/15 | 8,740 | 8,850 | 8,420 | 8,510 | 6,260 |
| 2010/02/12 | 8,360 | 8,810 | 8,350 | 8,740 | 4,395 |
| 2010/02/10 | 8,290 | 8,320 | 8,190 | 8,240 | 2,787 |
| 2010/02/09 | 7,860 | 8,380 | 7,860 | 8,160 | 6,254 |
| 2010/02/08 | 8,500 | 8,500 | 8,080 | 8,160 | 10,430 |
| 2010/02/05 | 8,960 | 8,960 | 8,480 | 8,540 | 11,791 |
| 2010/02/04 | 9,210 | 9,360 | 9,020 | 9,240 | 5,977 |
| 2010/02/03 | 9,300 | 9,440 | 9,180 | 9,290 | 9,229 |
| 2010/02/02 | 9,650 | 9,850 | 9,220 | 9,290 | 11,378 |
| 2010/02/01 | 9,980 | 9,980 | 9,850 | 9,950 | 4,732 |
| 2010/01/29 | 9,810 | 9,990 | 9,800 | 9,890 | 5,215 |
| 2010/01/28 | 9,990 | 10,100 | 9,810 | 9,810 | 9,067 |
| 2010/01/27 | 9,990 | 9,990 | 9,980 | 9,980 | 25,843 |
| 2010/01/26 | 10,200 | 10,210 | 9,970 | 9,980 | 38,011 |
| 2010/01/25 | 10,500 | 10,940 | 10,250 | 10,390 | 6,750 |
| 2010/01/22 | 10,720 | 10,730 | 10,480 | 10,650 | 4,783 |
| 2010/01/21 | 10,720 | 10,950 | 10,630 | 10,910 | 2,339 |
| 2010/01/20 | 11,250 | 11,280 | 10,520 | 10,720 | 2,587 |
| 2010/01/19 | 11,200 | 11,390 | 11,100 | 11,240 | 1,944 |
| 2010/01/18 | 11,000 | 11,250 | 10,910 | 11,010 | 6,632 |
| 2010/01/15 | 11,910 | 11,980 | 11,610 | 11,710 | 1,628 |
| 2010/01/14 | 11,370 | 11,930 | 11,370 | 11,800 | 813 |
| 2010/01/13 | 12,010 | 12,050 | 11,660 | 11,670 | 2,577 |
| 2010/01/12 | 12,190 | 12,190 | 11,840 | 12,030 | 3,041 |
| 2010/01/08 | 12,080 | 12,190 | 11,720 | 11,740 | 2,719 |
| 2010/01/07 | 11,770 | 12,130 | 11,600 | 12,020 | 4,965 |
| 2010/01/06 | 11,000 | 11,620 | 10,950 | 11,570 | 1,621 |
| 2010/01/05 | 11,510 | 11,750 | 11,220 | 11,220 | 1,680 |
| 2010/01/04 | 11,600 | 12,100 | 11,280 | 11,750 | 3,677 |