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 |
|---|---|---|---|---|---|
| 2011/12/30 | 4,570 | 4,710 | 4,570 | 4,690 | 2,264 |
| 2011/12/29 | 4,525 | 4,605 | 4,520 | 4,605 | 1,048 |
| 2011/12/28 | 4,550 | 4,640 | 4,530 | 4,550 | 1,005 |
| 2011/12/27 | 4,565 | 4,605 | 4,510 | 4,595 | 1,948 |
| 2011/12/26 | 4,700 | 4,700 | 4,570 | 4,610 | 1,624 |
| 2011/12/22 | 4,645 | 4,745 | 4,645 | 4,685 | 1,530 |
| 2011/12/21 | 4,745 | 4,760 | 4,635 | 4,695 | 1,796 |
| 2011/12/20 | 4,825 | 4,825 | 4,680 | 4,725 | 2,821 |
| 2011/12/19 | 4,860 | 4,860 | 4,680 | 4,725 | 1,355 |
| 2011/12/16 | 4,750 | 4,875 | 4,700 | 4,850 | 1,548 |
| 2011/12/15 | 4,970 | 4,970 | 4,770 | 4,770 | 1,725 |
| 2011/12/14 | 4,990 | 5,030 | 4,910 | 4,910 | 2,913 |
| 2011/12/13 | 4,870 | 4,955 | 4,840 | 4,950 | 3,154 |
| 2011/12/12 | 4,935 | 5,050 | 4,880 | 4,885 | 3,240 |
| 2011/12/09 | 4,610 | 4,950 | 4,610 | 4,935 | 7,571 |
| 2011/12/08 | 4,520 | 4,750 | 4,500 | 4,730 | 2,696 |
| 2011/12/07 | 4,370 | 4,545 | 4,370 | 4,515 | 1,734 |
| 2011/12/06 | 4,465 | 4,470 | 4,355 | 4,365 | 4,751 |
| 2011/12/05 | 4,500 | 4,550 | 4,430 | 4,490 | 1,841 |
| 2011/12/02 | 4,345 | 4,435 | 4,345 | 4,430 | 1,675 |
| 2011/12/01 | 4,340 | 4,450 | 4,305 | 4,345 | 2,083 |
| 2011/11/30 | 4,450 | 4,450 | 4,265 | 4,285 | 2,948 |
| 2011/11/29 | 4,300 | 4,410 | 4,255 | 4,410 | 2,416 |
| 2011/11/28 | 4,205 | 4,245 | 4,150 | 4,230 | 1,242 |
| 2011/11/25 | 4,160 | 4,300 | 4,125 | 4,180 | 2,373 |
| 2011/11/24 | 4,260 | 4,325 | 4,190 | 4,210 | 2,075 |
| 2011/11/22 | 4,225 | 4,415 | 4,205 | 4,415 | 1,888 |
| 2011/11/21 | 4,250 | 4,300 | 4,150 | 4,290 | 2,494 |
| 2011/11/18 | 4,600 | 4,625 | 4,250 | 4,295 | 4,665 |
| 2011/11/17 | 4,540 | 4,595 | 4,530 | 4,590 | 972 |
| 2011/11/16 | 4,560 | 4,645 | 4,560 | 4,590 | 1,602 |
| 2011/11/15 | 4,635 | 4,635 | 4,550 | 4,580 | 1,263 |
| 2011/11/14 | 4,650 | 4,655 | 4,570 | 4,600 | 833 |
| 2011/11/11 | 4,655 | 4,655 | 4,535 | 4,580 | 1,447 |
| 2011/11/10 | 4,605 | 4,650 | 4,535 | 4,595 | 2,893 |
| 2011/11/09 | 4,800 | 4,800 | 4,615 | 4,745 | 2,113 |
| 2011/11/08 | 4,935 | 4,935 | 4,700 | 4,725 | 2,711 |
| 2011/11/07 | 4,990 | 4,990 | 4,760 | 4,865 | 3,778 |
| 2011/11/04 | 5,110 | 5,110 | 4,965 | 4,990 | 2,448 |
| 2011/11/02 | 4,920 | 5,070 | 4,895 | 4,940 | 3,720 |
| 2011/11/01 | 4,825 | 5,200 | 4,825 | 5,020 | 5,951 |
| 2011/10/31 | 5,060 | 5,070 | 4,895 | 4,900 | 8,510 |
| 2011/10/28 | 4,875 | 5,060 | 4,875 | 4,985 | 9,853 |
| 2011/10/27 | 4,720 | 4,800 | 4,615 | 4,795 | 3,429 |
| 2011/10/26 | 4,725 | 4,840 | 4,700 | 4,725 | 2,435 |
| 2011/10/25 | 4,875 | 4,935 | 4,805 | 4,845 | 2,927 |
| 2011/10/24 | 4,730 | 4,980 | 4,730 | 4,965 | 2,177 |
| 2011/10/21 | 4,760 | 4,820 | 4,715 | 4,720 | 834 |
| 2011/10/20 | 4,890 | 4,890 | 4,745 | 4,770 | 1,858 |
| 2011/10/19 | 4,900 | 4,935 | 4,850 | 4,890 | 2,414 |
| 2011/10/18 | 4,880 | 4,995 | 4,840 | 4,930 | 1,696 |
| 2011/10/17 | 4,985 | 5,070 | 4,950 | 4,980 | 2,258 |
| 2011/10/14 | 4,705 | 5,000 | 4,700 | 4,915 | 4,160 |
| 2011/10/13 | 4,600 | 4,735 | 4,585 | 4,705 | 6,250 |
| 2011/10/12 | 4,550 | 4,630 | 4,535 | 4,565 | 2,778 |
| 2011/10/11 | 4,580 | 4,675 | 4,525 | 4,600 | 4,173 |
| 2011/10/07 | 4,650 | 4,655 | 4,515 | 4,520 | 5,454 |
| 2011/10/06 | 4,620 | 4,685 | 4,550 | 4,585 | 5,124 |
| 2011/10/05 | 4,955 | 4,955 | 4,630 | 4,635 | 2,334 |
| 2011/10/04 | 4,900 | 4,900 | 4,800 | 4,865 | 1,371 |
| 2011/10/03 | 5,000 | 5,010 | 4,890 | 4,920 | 2,300 |
| 2011/09/30 | 5,050 | 5,090 | 4,985 | 5,070 | 1,896 |
| 2011/09/29 | 4,710 | 5,050 | 4,710 | 5,050 | 4,920 |
| 2011/09/28 | 4,690 | 4,800 | 4,650 | 4,800 | 3,562 |
| 2011/09/27 | 4,575 | 4,650 | 4,505 | 4,650 | 1,479 |
| 2011/09/26 | 4,630 | 4,695 | 4,510 | 4,550 | 2,324 |
| 2011/09/22 | 4,690 | 4,750 | 4,625 | 4,660 | 3,585 |
| 2011/09/21 | 4,795 | 4,795 | 4,700 | 4,740 | 1,638 |
| 2011/09/20 | 4,775 | 4,805 | 4,705 | 4,800 | 1,757 |
| 2011/09/16 | 4,785 | 4,810 | 4,765 | 4,800 | 5,340 |
| 2011/09/15 | 4,730 | 4,770 | 4,700 | 4,740 | 2,234 |
| 2011/09/14 | 4,775 | 4,900 | 4,710 | 4,740 | 2,306 |
| 2011/09/13 | 4,710 | 4,900 | 4,710 | 4,840 | 1,439 |
| 2011/09/12 | 4,665 | 4,830 | 4,620 | 4,720 | 3,530 |
| 2011/09/09 | 4,855 | 4,935 | 4,850 | 4,875 | 4,334 |
| 2011/09/08 | 5,000 | 5,020 | 4,895 | 4,930 | 1,417 |
| 2011/09/07 | 4,900 | 5,050 | 4,840 | 5,000 | 3,877 |
| 2011/09/06 | 4,900 | 4,965 | 4,800 | 4,810 | 4,449 |
| 2011/09/05 | 5,010 | 5,040 | 4,955 | 4,980 | 1,342 |
| 2011/09/02 | 5,070 | 5,080 | 5,000 | 5,050 | 2,016 |
| 2011/09/01 | 5,080 | 5,090 | 5,050 | 5,080 | 3,070 |
| 2011/08/31 | 5,060 | 5,110 | 5,060 | 5,070 | 1,503 |
| 2011/08/30 | 5,090 | 5,130 | 5,060 | 5,080 | 2,821 |
| 2011/08/29 | 5,080 | 5,100 | 5,040 | 5,080 | 2,238 |
| 2011/08/26 | 5,080 | 5,080 | 5,050 | 5,080 | 856 |
| 2011/08/25 | 5,070 | 5,100 | 5,040 | 5,040 | 2,682 |
| 2011/08/24 | 5,120 | 5,170 | 4,965 | 5,020 | 3,394 |
| 2011/08/23 | 4,955 | 5,280 | 4,955 | 5,100 | 2,657 |
| 2011/08/22 | 5,100 | 5,290 | 4,950 | 4,950 | 2,683 |
| 2011/08/19 | 5,110 | 5,240 | 5,070 | 5,190 | 2,307 |
| 2011/08/18 | 5,300 | 5,330 | 5,260 | 5,290 | 1,362 |
| 2011/08/17 | 5,240 | 5,330 | 5,220 | 5,270 | 1,193 |
| 2011/08/16 | 5,180 | 5,350 | 5,160 | 5,310 | 2,595 |
| 2011/08/15 | 5,300 | 5,370 | 5,150 | 5,200 | 1,515 |
| 2011/08/12 | 5,180 | 5,250 | 5,110 | 5,150 | 1,268 |
| 2011/08/11 | 4,980 | 5,250 | 4,980 | 5,250 | 1,796 |
| 2011/08/10 | 5,290 | 5,330 | 5,030 | 5,150 | 2,588 |
| 2011/08/09 | 4,860 | 5,130 | 4,730 | 5,090 | 4,934 |
| 2011/08/08 | 5,420 | 5,430 | 5,080 | 5,130 | 3,450 |
| 2011/08/05 | 5,400 | 5,500 | 5,270 | 5,500 | 3,172 |
| 2011/08/04 | 5,670 | 5,730 | 5,590 | 5,600 | 2,447 |
| 2011/08/03 | 5,690 | 5,750 | 5,630 | 5,730 | 2,304 |
| 2011/08/02 | 5,930 | 5,930 | 5,750 | 5,800 | 2,411 |
| 2011/08/01 | 5,760 | 6,100 | 5,750 | 5,930 | 1,681 |
| 2011/07/29 | 6,000 | 6,100 | 5,760 | 5,760 | 2,444 |
| 2011/07/28 | 5,970 | 6,170 | 5,900 | 6,090 | 4,616 |
| 2011/07/27 | 5,800 | 6,030 | 5,700 | 6,000 | 4,145 |
| 2011/07/26 | 5,760 | 5,820 | 5,760 | 5,820 | 1,401 |
| 2011/07/25 | 5,760 | 5,820 | 5,330 | 5,750 | 4,237 |
| 2011/07/22 | 5,840 | 5,850 | 5,770 | 5,820 | 1,120 |
| 2011/07/21 | 5,850 | 5,870 | 5,730 | 5,770 | 2,697 |
| 2011/07/20 | 5,930 | 5,930 | 5,770 | 5,930 | 2,993 |
| 2011/07/19 | 5,990 | 5,990 | 5,850 | 5,860 | 3,104 |
| 2011/07/15 | 6,000 | 6,030 | 5,950 | 6,000 | 2,232 |
| 2011/07/14 | 6,270 | 6,290 | 6,070 | 6,070 | 2,143 |
| 2011/07/13 | 5,950 | 6,300 | 5,950 | 6,210 | 2,754 |
| 2011/07/12 | 5,890 | 6,150 | 5,850 | 6,050 | 4,460 |
| 2011/07/11 | 6,100 | 6,200 | 5,900 | 6,020 | 5,368 |
| 2011/07/08 | 6,300 | 6,380 | 6,120 | 6,130 | 4,437 |
| 2011/07/07 | 6,090 | 6,400 | 6,080 | 6,300 | 8,214 |
| 2011/07/06 | 5,920 | 6,050 | 5,920 | 6,010 | 2,969 |
| 2011/07/05 | 5,910 | 6,100 | 5,900 | 6,000 | 7,737 |
| 2011/07/04 | 5,900 | 5,930 | 5,810 | 5,900 | 2,971 |
| 2011/07/01 | 5,890 | 5,890 | 5,670 | 5,810 | 2,685 |
| 2011/06/30 | 5,950 | 5,970 | 5,660 | 5,890 | 4,176 |
| 2011/06/29 | 5,900 | 5,950 | 5,780 | 5,930 | 3,606 |
| 2011/06/28 | 5,480 | 5,900 | 5,480 | 5,840 | 5,686 |
| 2011/06/27 | 5,440 | 5,570 | 5,410 | 5,500 | 2,357 |
| 2011/06/24 | 5,350 | 5,520 | 5,350 | 5,510 | 1,805 |
| 2011/06/23 | 5,450 | 5,500 | 5,290 | 5,450 | 1,683 |
| 2011/06/22 | 5,380 | 5,520 | 5,380 | 5,510 | 2,438 |
| 2011/06/21 | 5,280 | 5,410 | 5,280 | 5,410 | 1,183 |
| 2011/06/20 | 5,200 | 5,340 | 5,170 | 5,340 | 2,178 |
| 2011/06/17 | 5,420 | 5,470 | 5,240 | 5,240 | 1,664 |
| 2011/06/16 | 5,490 | 5,530 | 5,400 | 5,400 | 2,259 |
| 2011/06/15 | 5,520 | 5,570 | 5,410 | 5,430 | 2,514 |
| 2011/06/14 | 5,390 | 5,580 | 5,390 | 5,510 | 3,640 |
| 2011/06/13 | 5,300 | 5,550 | 5,300 | 5,470 | 3,420 |
| 2011/06/10 | 5,410 | 5,450 | 5,320 | 5,320 | 5,440 |
| 2011/06/09 | 5,280 | 5,300 | 5,110 | 5,160 | 2,016 |
| 2011/06/08 | 5,190 | 5,430 | 5,180 | 5,280 | 3,351 |
| 2011/06/07 | 5,150 | 5,400 | 5,110 | 5,290 | 2,239 |
| 2011/06/06 | 5,300 | 5,360 | 5,050 | 5,260 | 4,531 |
| 2011/06/03 | 5,480 | 5,570 | 5,240 | 5,260 | 4,899 |
| 2011/06/02 | 5,410 | 5,580 | 5,360 | 5,460 | 5,065 |
| 2011/06/01 | 5,190 | 5,590 | 5,130 | 5,590 | 6,071 |
| 2011/05/31 | 5,100 | 5,310 | 5,020 | 5,200 | 6,312 |
| 2011/05/30 | 4,990 | 5,040 | 4,815 | 4,940 | 5,385 |
| 2011/05/27 | 4,775 | 4,995 | 4,720 | 4,960 | 5,956 |
| 2011/05/26 | 4,850 | 4,850 | 4,705 | 4,755 | 3,568 |
| 2011/05/25 | 4,735 | 4,770 | 4,695 | 4,725 | 3,526 |
| 2011/05/24 | 4,765 | 4,765 | 4,710 | 4,735 | 2,802 |
| 2011/05/23 | 4,860 | 4,865 | 4,785 | 4,790 | 4,471 |
| 2011/05/20 | 4,905 | 4,925 | 4,875 | 4,885 | 3,418 |
| 2011/05/19 | 4,925 | 4,975 | 4,880 | 4,895 | 5,119 |
| 2011/05/18 | 4,940 | 4,985 | 4,870 | 4,920 | 5,146 |
| 2011/05/17 | 5,250 | 5,250 | 4,780 | 4,900 | 8,576 |
| 2011/05/16 | 5,220 | 5,400 | 5,120 | 5,150 | 7,456 |
| 2011/05/13 | 5,890 | 5,900 | 5,600 | 5,670 | 3,326 |
| 2011/05/12 | 5,870 | 5,920 | 5,770 | 5,840 | 3,001 |
| 2011/05/11 | 6,000 | 6,080 | 5,930 | 5,950 | 4,136 |
| 2011/05/10 | 5,760 | 5,980 | 5,750 | 5,970 | 3,687 |
| 2011/05/09 | 5,700 | 5,820 | 5,700 | 5,800 | 2,767 |
| 2011/05/06 | 5,770 | 5,880 | 5,710 | 5,880 | 1,717 |
| 2011/05/02 | 5,790 | 5,810 | 5,680 | 5,780 | 4,952 |
| 2011/04/28 | 5,630 | 5,700 | 5,570 | 5,640 | 3,192 |
| 2011/04/27 | 5,780 | 5,790 | 5,550 | 5,670 | 3,605 |
| 2011/04/26 | 5,630 | 5,800 | 5,510 | 5,740 | 5,117 |
| 2011/04/25 | 5,650 | 5,710 | 5,520 | 5,540 | 3,338 |
| 2011/04/22 | 5,780 | 5,790 | 5,580 | 5,650 | 4,101 |
| 2011/04/21 | 5,800 | 5,830 | 5,700 | 5,700 | 2,137 |
| 2011/04/20 | 5,700 | 5,850 | 5,660 | 5,750 | 4,833 |
| 2011/04/19 | 5,530 | 5,830 | 5,500 | 5,730 | 4,470 |
| 2011/04/18 | 5,440 | 5,750 | 5,410 | 5,630 | 4,521 |
| 2011/04/15 | 5,590 | 5,590 | 5,340 | 5,340 | 2,948 |
| 2011/04/14 | 5,590 | 5,590 | 5,410 | 5,510 | 5,729 |
| 2011/04/13 | 5,370 | 5,560 | 5,290 | 5,510 | 4,191 |
| 2011/04/12 | 5,440 | 5,480 | 5,290 | 5,430 | 7,755 |
| 2011/04/11 | 5,310 | 5,660 | 5,200 | 5,430 | 9,314 |
| 2011/04/08 | 5,070 | 5,310 | 4,995 | 5,180 | 8,686 |
| 2011/04/07 | 5,260 | 5,270 | 5,120 | 5,150 | 7,197 |
| 2011/04/06 | 5,600 | 5,600 | 5,190 | 5,310 | 6,239 |
| 2011/04/05 | 5,820 | 5,840 | 5,570 | 5,600 | 3,480 |
| 2011/04/04 | 5,840 | 5,940 | 5,780 | 5,810 | 2,218 |
| 2011/04/01 | 5,960 | 6,000 | 5,800 | 5,840 | 2,716 |
| 2011/03/31 | 6,050 | 6,120 | 5,820 | 5,960 | 3,880 |
| 2011/03/30 | 6,010 | 6,040 | 5,850 | 6,000 | 2,360 |
| 2011/03/29 | 5,790 | 6,000 | 5,780 | 5,990 | 2,468 |
| 2011/03/28 | 6,130 | 6,130 | 5,810 | 5,880 | 2,359 |
| 2011/03/25 | 5,990 | 6,110 | 5,940 | 6,030 | 4,953 |
| 2011/03/24 | 6,290 | 6,290 | 5,910 | 5,930 | 8,388 |
| 2011/03/23 | 6,400 | 6,490 | 6,250 | 6,370 | 7,352 |
| 2011/03/22 | 6,780 | 6,780 | 6,050 | 6,200 | 12,502 |
| 2011/03/18 | 5,500 | 6,280 | 5,500 | 6,280 | 9,448 |
| 2011/03/17 | 4,770 | 5,360 | 4,650 | 5,300 | 14,165 |
| 2011/03/16 | 4,930 | 5,490 | 4,860 | 5,010 | 20,110 |
| 2011/03/15 | 5,230 | 5,230 | 5,230 | 5,230 | 1,128 |
| 2011/03/14 | 6,230 | 6,590 | 6,230 | 6,230 | 7,611 |
| 2011/03/11 | 7,730 | 7,920 | 7,730 | 7,730 | 5,123 |
| 2011/03/10 | 8,120 | 8,140 | 7,650 | 7,840 | 6,157 |
| 2011/03/09 | 8,080 | 8,310 | 8,080 | 8,140 | 5,537 |
| 2011/03/08 | 8,050 | 8,230 | 8,050 | 8,100 | 3,082 |
| 2011/03/07 | 8,100 | 8,180 | 8,050 | 8,110 | 4,086 |
| 2011/03/04 | 8,350 | 8,350 | 8,100 | 8,170 | 6,490 |
| 2011/03/03 | 8,210 | 8,310 | 8,210 | 8,220 | 4,171 |
| 2011/03/02 | 8,370 | 8,460 | 8,230 | 8,250 | 7,133 |
| 2011/03/01 | 8,270 | 8,600 | 8,270 | 8,520 | 7,245 |
| 2011/02/28 | 8,250 | 8,330 | 8,160 | 8,320 | 3,620 |
| 2011/02/25 | 8,110 | 8,380 | 8,110 | 8,180 | 5,960 |
| 2011/02/24 | 8,560 | 8,610 | 8,110 | 8,120 | 10,298 |
| 2011/02/23 | 8,200 | 8,800 | 8,180 | 8,610 | 13,148 |
| 2011/02/22 | 8,500 | 8,500 | 8,180 | 8,330 | 10,452 |
| 2011/02/21 | 8,360 | 8,900 | 8,360 | 8,670 | 18,834 |
| 2011/02/18 | 8,090 | 8,340 | 8,090 | 8,310 | 5,042 |
| 2011/02/17 | 8,080 | 8,170 | 8,060 | 8,120 | 3,109 |
| 2011/02/16 | 8,200 | 8,270 | 8,060 | 8,080 | 4,330 |
| 2011/02/15 | 8,300 | 8,430 | 8,170 | 8,250 | 4,592 |
| 2011/02/14 | 8,350 | 8,400 | 8,200 | 8,310 | 4,901 |
| 2011/02/10 | 8,480 | 8,480 | 8,260 | 8,350 | 4,172 |
| 2011/02/09 | 8,080 | 8,580 | 8,080 | 8,500 | 15,154 |
| 2011/02/08 | 8,190 | 8,250 | 8,030 | 8,080 | 4,523 |
| 2011/02/07 | 8,430 | 8,430 | 8,090 | 8,200 | 10,663 |
| 2011/02/04 | 7,900 | 7,990 | 7,710 | 7,980 | 6,159 |
| 2011/02/03 | 7,530 | 7,750 | 7,350 | 7,750 | 4,753 |
| 2011/02/02 | 7,660 | 7,680 | 7,260 | 7,450 | 8,744 |
| 2011/02/01 | 7,640 | 7,750 | 7,640 | 7,650 | 2,687 |
| 2011/01/31 | 7,800 | 7,800 | 7,560 | 7,630 | 5,825 |
| 2011/01/28 | 8,040 | 8,050 | 7,810 | 7,950 | 5,297 |
| 2011/01/27 | 8,030 | 8,140 | 7,940 | 8,040 | 5,532 |
| 2011/01/26 | 8,150 | 8,200 | 7,940 | 8,030 | 5,400 |
| 2011/01/25 | 8,250 | 8,350 | 8,070 | 8,140 | 6,693 |
| 2011/01/24 | 7,850 | 8,240 | 7,820 | 8,200 | 14,259 |
| 2011/01/21 | 8,050 | 8,200 | 7,700 | 7,800 | 12,709 |
| 2011/01/20 | 8,160 | 8,180 | 7,830 | 8,050 | 5,817 |
| 2011/01/19 | 7,940 | 8,100 | 7,850 | 8,100 | 8,157 |
| 2011/01/18 | 8,000 | 8,170 | 7,760 | 7,830 | 8,683 |
| 2011/01/17 | 7,650 | 8,240 | 7,640 | 7,850 | 16,259 |
| 2011/01/14 | 7,700 | 7,700 | 7,600 | 7,660 | 4,046 |
| 2011/01/13 | 7,580 | 7,700 | 7,530 | 7,570 | 7,355 |
| 2011/01/12 | 7,600 | 7,850 | 7,460 | 7,540 | 8,486 |
| 2011/01/11 | 7,910 | 7,910 | 7,480 | 7,600 | 11,682 |
| 2011/01/07 | 7,900 | 7,900 | 7,680 | 7,900 | 8,061 |
| 2011/01/06 | 8,270 | 8,280 | 7,680 | 7,900 | 17,372 |
| 2011/01/05 | 8,530 | 8,550 | 8,040 | 8,160 | 11,346 |
| 2011/01/04 | 8,150 | 8,690 | 8,150 | 8,410 | 11,487 |