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 |
|---|---|---|---|---|---|
| 2014/12/30 | 980 | 994 | 976 | 980 | 69,400 |
| 2014/12/29 | 989 | 994 | 968 | 980 | 43,800 |
| 2014/12/26 | 940 | 978 | 940 | 975 | 90,500 |
| 2014/12/25 | 956 | 959 | 932 | 942 | 105,800 |
| 2014/12/24 | 960 | 966 | 951 | 954 | 105,100 |
| 2014/12/22 | 961 | 976 | 942 | 960 | 109,600 |
| 2014/12/19 | 973 | 975 | 945 | 966 | 115,900 |
| 2014/12/18 | 995 | 1,001 | 962 | 968 | 90,500 |
| 2014/12/17 | 956 | 980 | 956 | 972 | 48,500 |
| 2014/12/16 | 980 | 983 | 963 | 967 | 86,600 |
| 2014/12/15 | 990 | 1,006 | 984 | 994 | 58,400 |
| 2014/12/12 | 1,008 | 1,011 | 998 | 999 | 129,200 |
| 2014/12/11 | 1,005 | 1,017 | 1,003 | 1,015 | 105,500 |
| 2014/12/10 | 1,029 | 1,031 | 1,017 | 1,024 | 94,900 |
| 2014/12/09 | 1,068 | 1,071 | 1,033 | 1,035 | 98,400 |
| 2014/12/08 | 1,105 | 1,106 | 1,080 | 1,088 | 58,200 |
| 2014/12/05 | 1,061 | 1,112 | 1,044 | 1,107 | 133,100 |
| 2014/12/04 | 1,085 | 1,089 | 1,066 | 1,078 | 47,900 |
| 2014/12/03 | 1,069 | 1,082 | 1,060 | 1,075 | 66,100 |
| 2014/12/02 | 1,027 | 1,062 | 1,026 | 1,059 | 73,300 |
| 2014/12/01 | 1,040 | 1,056 | 1,030 | 1,039 | 68,200 |
| 2014/11/28 | 1,058 | 1,060 | 1,031 | 1,037 | 81,700 |
| 2014/11/27 | 1,095 | 1,096 | 1,059 | 1,059 | 83,000 |
| 2014/11/26 | 1,101 | 1,109 | 1,095 | 1,095 | 39,000 |
| 2014/11/25 | 1,095 | 1,109 | 1,095 | 1,107 | 109,900 |
| 2014/11/21 | 1,082 | 1,095 | 1,076 | 1,089 | 44,100 |
| 2014/11/20 | 1,110 | 1,113 | 1,092 | 1,093 | 43,100 |
| 2014/11/19 | 1,124 | 1,129 | 1,106 | 1,122 | 39,300 |
| 2014/11/18 | 1,096 | 1,137 | 1,096 | 1,131 | 45,300 |
| 2014/11/17 | 1,127 | 1,136 | 1,097 | 1,099 | 57,700 |
| 2014/11/14 | 1,127 | 1,141 | 1,108 | 1,140 | 49,700 |
| 2014/11/13 | 1,097 | 1,123 | 1,097 | 1,118 | 46,300 |
| 2014/11/12 | 1,120 | 1,130 | 1,097 | 1,097 | 60,000 |
| 2014/11/11 | 1,133 | 1,145 | 1,097 | 1,118 | 98,400 |
| 2014/11/10 | 1,122 | 1,139 | 1,103 | 1,115 | 118,800 |
| 2014/11/07 | 1,111 | 1,139 | 1,104 | 1,131 | 63,700 |
| 2014/11/06 | 1,132 | 1,145 | 1,113 | 1,121 | 63,600 |
| 2014/11/05 | 1,138 | 1,155 | 1,134 | 1,147 | 43,800 |
| 2014/11/04 | 1,170 | 1,182 | 1,128 | 1,168 | 105,900 |
| 2014/10/31 | 1,118 | 1,152 | 1,098 | 1,146 | 94,200 |
| 2014/10/30 | 1,075 | 1,125 | 1,075 | 1,106 | 131,200 |
| 2014/10/29 | 1,059 | 1,081 | 1,051 | 1,070 | 44,900 |
| 2014/10/28 | 1,040 | 1,062 | 1,039 | 1,059 | 33,200 |
| 2014/10/27 | 1,049 | 1,059 | 1,039 | 1,046 | 36,500 |
| 2014/10/24 | 1,051 | 1,061 | 1,000 | 1,037 | 102,200 |
| 2014/10/23 | 1,084 | 1,084 | 1,063 | 1,067 | 22,100 |
| 2014/10/22 | 1,051 | 1,085 | 1,051 | 1,079 | 34,000 |
| 2014/10/21 | 1,031 | 1,049 | 1,025 | 1,037 | 39,000 |
| 2014/10/20 | 1,070 | 1,070 | 1,030 | 1,061 | 74,500 |
| 2014/10/17 | 1,008 | 1,051 | 1,008 | 1,029 | 83,700 |
| 2014/10/16 | 1,030 | 1,039 | 1,003 | 1,010 | 65,300 |
| 2014/10/15 | 1,055 | 1,074 | 1,044 | 1,058 | 52,900 |
| 2014/10/14 | 1,075 | 1,103 | 1,047 | 1,049 | 114,100 |
| 2014/10/10 | 1,120 | 1,121 | 1,091 | 1,094 | 94,500 |
| 2014/10/09 | 1,185 | 1,190 | 1,135 | 1,141 | 85,800 |
| 2014/10/08 | 1,119 | 1,176 | 1,111 | 1,173 | 94,800 |
| 2014/10/07 | 1,165 | 1,165 | 1,142 | 1,142 | 48,700 |
| 2014/10/06 | 1,155 | 1,167 | 1,150 | 1,162 | 51,200 |
| 2014/10/03 | 1,147 | 1,174 | 1,131 | 1,134 | 66,600 |
| 2014/10/02 | 1,159 | 1,160 | 1,140 | 1,140 | 82,400 |
| 2014/10/01 | 1,176 | 1,184 | 1,156 | 1,159 | 52,500 |
| 2014/09/30 | 1,209 | 1,209 | 1,171 | 1,174 | 43,100 |
| 2014/09/29 | 1,203 | 1,212 | 1,181 | 1,188 | 32,600 |
| 2014/09/26 | 1,210 | 1,220 | 1,197 | 1,201 | 44,400 |
| 2014/09/25 | 1,215 | 1,219 | 1,195 | 1,198 | 78,700 |
| 2014/09/24 | 1,223 | 1,237 | 1,211 | 1,215 | 67,200 |
| 2014/09/22 | 1,243 | 1,252 | 1,226 | 1,228 | 36,400 |
| 2014/09/19 | 1,266 | 1,281 | 1,239 | 1,243 | 74,300 |
| 2014/09/18 | 1,255 | 1,292 | 1,255 | 1,266 | 34,400 |
| 2014/09/17 | 1,254 | 1,280 | 1,254 | 1,258 | 46,500 |
| 2014/09/16 | 1,279 | 1,305 | 1,254 | 1,260 | 91,300 |
| 2014/09/12 | 1,288 | 1,295 | 1,245 | 1,249 | 79,900 |
| 2014/09/11 | 1,300 | 1,302 | 1,273 | 1,281 | 48,400 |
| 2014/09/10 | 1,284 | 1,293 | 1,279 | 1,289 | 41,900 |
| 2014/09/09 | 1,317 | 1,322 | 1,288 | 1,291 | 44,200 |
| 2014/09/08 | 1,275 | 1,319 | 1,272 | 1,317 | 59,900 |
| 2014/09/05 | 1,298 | 1,298 | 1,274 | 1,280 | 38,500 |
| 2014/09/04 | 1,296 | 1,311 | 1,283 | 1,286 | 30,700 |
| 2014/09/03 | 1,288 | 1,292 | 1,276 | 1,286 | 36,800 |
| 2014/09/02 | 1,300 | 1,307 | 1,266 | 1,278 | 101,100 |
| 2014/09/01 | 1,298 | 1,317 | 1,296 | 1,302 | 23,000 |
| 2014/08/29 | 1,297 | 1,305 | 1,281 | 1,298 | 35,400 |
| 2014/08/28 | 1,296 | 1,318 | 1,287 | 1,310 | 37,200 |
| 2014/08/27 | 1,305 | 1,327 | 1,293 | 1,296 | 89,300 |
| 2014/08/26 | 1,335 | 1,339 | 1,314 | 1,317 | 35,600 |
| 2014/08/25 | 1,348 | 1,348 | 1,318 | 1,339 | 50,000 |
| 2014/08/22 | 1,336 | 1,349 | 1,312 | 1,333 | 79,300 |
| 2014/08/21 | 1,342 | 1,350 | 1,311 | 1,325 | 48,000 |
| 2014/08/20 | 1,326 | 1,353 | 1,326 | 1,329 | 67,800 |
| 2014/08/19 | 1,332 | 1,356 | 1,312 | 1,350 | 119,600 |
| 2014/08/18 | 1,260 | 1,367 | 1,252 | 1,355 | 281,500 |
| 2014/08/15 | 1,224 | 1,256 | 1,223 | 1,247 | 72,300 |
| 2014/08/14 | 1,223 | 1,243 | 1,215 | 1,223 | 76,200 |
| 2014/08/13 | 1,232 | 1,239 | 1,220 | 1,223 | 85,800 |
| 2014/08/12 | 1,171 | 1,242 | 1,171 | 1,216 | 219,800 |
| 2014/08/11 | 1,201 | 1,250 | 1,167 | 1,173 | 182,100 |
| 2014/08/08 | 1,201 | 1,237 | 1,179 | 1,187 | 71,100 |
| 2014/08/07 | 1,158 | 1,234 | 1,158 | 1,227 | 116,300 |
| 2014/08/06 | 1,196 | 1,205 | 1,150 | 1,158 | 133,300 |
| 2014/08/05 | 1,215 | 1,233 | 1,208 | 1,212 | 61,000 |
| 2014/08/04 | 1,220 | 1,223 | 1,205 | 1,218 | 60,900 |
| 2014/08/01 | 1,218 | 1,237 | 1,195 | 1,200 | 167,300 |
| 2014/07/31 | 1,244 | 1,247 | 1,221 | 1,227 | 72,900 |
| 2014/07/30 | 1,250 | 1,260 | 1,220 | 1,228 | 210,500 |
| 2014/07/29 | 1,255 | 1,285 | 1,246 | 1,259 | 93,000 |
| 2014/07/28 | 1,260 | 1,268 | 1,245 | 1,258 | 76,500 |
| 2014/07/25 | 1,260 | 1,283 | 1,243 | 1,269 | 130,600 |
| 2014/07/24 | 1,251 | 1,260 | 1,225 | 1,250 | 144,900 |
| 2014/07/23 | 1,278 | 1,295 | 1,236 | 1,251 | 207,800 |
| 2014/07/22 | 1,316 | 1,324 | 1,273 | 1,278 | 135,600 |
| 2014/07/18 | 1,307 | 1,327 | 1,289 | 1,316 | 123,000 |
| 2014/07/17 | 1,305 | 1,351 | 1,304 | 1,328 | 105,200 |
| 2014/07/16 | 1,343 | 1,344 | 1,309 | 1,312 | 61,900 |
| 2014/07/15 | 1,318 | 1,342 | 1,318 | 1,337 | 41,100 |
| 2014/07/14 | 1,320 | 1,336 | 1,319 | 1,328 | 39,100 |
| 2014/07/11 | 1,328 | 1,343 | 1,315 | 1,327 | 70,200 |
| 2014/07/10 | 1,373 | 1,379 | 1,344 | 1,346 | 94,800 |
| 2014/07/09 | 1,375 | 1,375 | 1,350 | 1,370 | 71,400 |
| 2014/07/08 | 1,366 | 1,384 | 1,345 | 1,378 | 83,100 |
| 2014/07/07 | 1,369 | 1,386 | 1,366 | 1,369 | 44,400 |
| 2014/07/04 | 1,388 | 1,393 | 1,371 | 1,384 | 50,100 |
| 2014/07/03 | 1,382 | 1,394 | 1,362 | 1,371 | 66,000 |
| 2014/07/02 | 1,383 | 1,409 | 1,380 | 1,381 | 65,900 |
| 2014/07/01 | 1,374 | 1,394 | 1,364 | 1,382 | 60,900 |
| 2014/06/30 | 1,342 | 1,384 | 1,342 | 1,381 | 55,300 |
| 2014/06/27 | 1,362 | 1,367 | 1,324 | 1,349 | 100,500 |
| 2014/06/26 | 1,375 | 1,389 | 1,359 | 1,367 | 61,000 |
| 2014/06/25 | 1,395 | 1,399 | 1,371 | 1,371 | 69,700 |
| 2014/06/24 | 1,401 | 1,404 | 1,383 | 1,390 | 69,600 |
| 2014/06/23 | 1,404 | 1,415 | 1,383 | 1,390 | 127,900 |
| 2014/06/20 | 1,464 | 1,478 | 1,408 | 1,417 | 206,000 |
| 2014/06/19 | 1,395 | 1,430 | 1,381 | 1,422 | 161,200 |
| 2014/06/18 | 1,390 | 1,420 | 1,388 | 1,402 | 132,200 |
| 2014/06/17 | 1,414 | 1,422 | 1,370 | 1,418 | 227,100 |
| 2014/06/16 | 1,442 | 1,455 | 1,405 | 1,414 | 108,200 |
| 2014/06/13 | 1,390 | 1,463 | 1,390 | 1,437 | 140,300 |
| 2014/06/12 | 1,415 | 1,426 | 1,402 | 1,415 | 75,100 |
| 2014/06/11 | 1,412 | 1,434 | 1,398 | 1,418 | 79,800 |
| 2014/06/10 | 1,453 | 1,457 | 1,410 | 1,418 | 134,100 |
| 2014/06/09 | 1,472 | 1,473 | 1,436 | 1,441 | 178,900 |
| 2014/06/06 | 1,458 | 1,470 | 1,425 | 1,433 | 200,300 |
| 2014/06/05 | 1,429 | 1,487 | 1,409 | 1,434 | 352,600 |
| 2014/06/04 | 1,411 | 1,562 | 1,404 | 1,458 | 550,900 |
| 2014/06/03 | 1,402 | 1,421 | 1,385 | 1,387 | 170,600 |
| 2014/06/02 | 1,379 | 1,435 | 1,376 | 1,399 | 145,200 |
| 2014/05/30 | 1,339 | 1,410 | 1,335 | 1,372 | 121,600 |
| 2014/05/29 | 1,329 | 1,337 | 1,323 | 1,329 | 74,000 |
| 2014/05/28 | 1,365 | 1,374 | 1,341 | 1,348 | 82,700 |
| 2014/05/27 | 1,376 | 1,411 | 1,361 | 1,364 | 155,000 |
| 2014/05/26 | 1,367 | 1,389 | 1,351 | 1,360 | 106,900 |
| 2014/05/23 | 1,346 | 1,385 | 1,341 | 1,351 | 141,000 |
| 2014/05/22 | 1,281 | 1,341 | 1,280 | 1,316 | 126,300 |
| 2014/05/21 | 1,270 | 1,307 | 1,242 | 1,281 | 258,700 |
| 2014/05/20 | 1,302 | 1,329 | 1,277 | 1,283 | 110,100 |
| 2014/05/19 | 1,357 | 1,418 | 1,311 | 1,317 | 261,900 |
| 2014/05/16 | 1,313 | 1,371 | 1,311 | 1,337 | 247,400 |
| 2014/05/15 | 1,325 | 1,345 | 1,269 | 1,311 | 395,000 |
| 2014/05/14 | 1,392 | 1,392 | 1,306 | 1,319 | 417,800 |
| 2014/05/13 | 1,477 | 1,478 | 1,388 | 1,402 | 325,400 |
| 2014/05/12 | 1,629 | 1,649 | 1,469 | 1,469 | 431,500 |
| 2014/05/09 | 1,870 | 1,894 | 1,855 | 1,869 | 39,400 |
| 2014/05/08 | 1,864 | 1,900 | 1,864 | 1,884 | 26,700 |
| 2014/05/07 | 1,912 | 1,921 | 1,882 | 1,883 | 35,700 |
| 2014/05/02 | 1,950 | 1,965 | 1,937 | 1,944 | 39,400 |
| 2014/05/01 | 1,970 | 1,976 | 1,927 | 1,945 | 39,900 |
| 2014/04/30 | 1,914 | 1,952 | 1,914 | 1,929 | 80,700 |
| 2014/04/28 | 1,934 | 1,945 | 1,922 | 1,932 | 48,000 |
| 2014/04/25 | 1,975 | 1,988 | 1,938 | 1,974 | 29,000 |
| 2014/04/24 | 1,948 | 2,005 | 1,948 | 1,975 | 72,900 |
| 2014/04/23 | 1,958 | 1,970 | 1,922 | 1,948 | 52,400 |
| 2014/04/22 | 1,999 | 2,026 | 1,934 | 1,936 | 86,300 |
| 2014/04/21 | 1,950 | 2,020 | 1,948 | 2,018 | 147,200 |
| 2014/04/18 | 1,882 | 1,950 | 1,864 | 1,942 | 90,100 |
| 2014/04/17 | 1,839 | 1,878 | 1,832 | 1,860 | 124,400 |
| 2014/04/16 | 1,804 | 1,830 | 1,795 | 1,807 | 95,600 |
| 2014/04/15 | 1,832 | 1,855 | 1,795 | 1,804 | 136,900 |
| 2014/04/14 | 1,850 | 1,871 | 1,828 | 1,832 | 127,100 |
| 2014/04/11 | 1,830 | 1,861 | 1,818 | 1,845 | 80,300 |
| 2014/04/10 | 1,927 | 1,941 | 1,848 | 1,862 | 86,900 |
| 2014/04/09 | 1,880 | 1,946 | 1,879 | 1,926 | 154,600 |
| 2014/04/08 | 1,910 | 1,919 | 1,878 | 1,894 | 91,600 |
| 2014/04/07 | 1,910 | 1,951 | 1,910 | 1,940 | 55,700 |
| 2014/04/04 | 1,962 | 1,974 | 1,920 | 1,931 | 101,000 |
| 2014/04/03 | 1,991 | 2,031 | 1,984 | 1,996 | 83,400 |
| 2014/04/02 | 1,979 | 2,010 | 1,963 | 1,991 | 114,200 |
| 2014/04/01 | 1,956 | 1,983 | 1,933 | 1,979 | 114,600 |
| 2014/03/31 | 1,941 | 1,975 | 1,903 | 1,971 | 119,100 |
| 2014/03/28 | 1,850 | 1,950 | 1,850 | 1,947 | 143,600 |
| 2014/03/27 | 1,860 | 1,896 | 1,800 | 1,875 | 279,900 |
| 2014/03/26 | 1,990 | 1,993 | 1,896 | 1,905 | 154,100 |
| 2014/03/25 | 2,040 | 2,085 | 1,990 | 2,006 | 180,400 |
| 2014/03/24 | 2,010 | 2,127 | 2,010 | 2,075 | 158,200 |
| 2014/03/20 | 2,021 | 2,150 | 2,014 | 2,041 | 132,400 |
| 2014/03/19 | 2,033 | 2,065 | 1,996 | 2,054 | 95,300 |
| 2014/03/18 | 2,020 | 2,090 | 1,991 | 2,083 | 126,100 |
| 2014/03/17 | 2,002 | 2,014 | 1,981 | 1,994 | 109,700 |
| 2014/03/14 | 2,057 | 2,063 | 2,016 | 2,052 | 121,900 |
| 2014/03/13 | 2,127 | 2,129 | 2,068 | 2,075 | 73,400 |
| 2014/03/12 | 2,100 | 2,127 | 2,096 | 2,112 | 80,800 |
| 2014/03/11 | 2,120 | 2,149 | 2,115 | 2,140 | 82,000 |
| 2014/03/10 | 2,201 | 2,205 | 2,120 | 2,124 | 127,100 |
| 2014/03/07 | 2,143 | 2,214 | 2,119 | 2,197 | 92,300 |
| 2014/03/06 | 2,130 | 2,161 | 2,097 | 2,143 | 88,000 |
| 2014/03/05 | 2,110 | 2,158 | 2,098 | 2,143 | 94,900 |
| 2014/03/04 | 2,131 | 2,135 | 2,090 | 2,108 | 132,500 |
| 2014/03/03 | 2,111 | 2,188 | 2,098 | 2,183 | 64,100 |
| 2014/02/28 | 2,125 | 2,171 | 2,111 | 2,148 | 39,100 |
| 2014/02/27 | 2,207 | 2,207 | 2,134 | 2,140 | 61,200 |
| 2014/02/26 | 2,212 | 2,246 | 2,195 | 2,207 | 39,600 |
| 2014/02/25 | 2,250 | 2,265 | 2,204 | 2,255 | 31,700 |
| 2014/02/24 | 2,210 | 2,271 | 2,170 | 2,240 | 66,200 |
| 2014/02/21 | 2,131 | 2,207 | 2,120 | 2,194 | 60,000 |
| 2014/02/20 | 2,156 | 2,174 | 2,088 | 2,102 | 63,600 |
| 2014/02/19 | 2,204 | 2,204 | 2,135 | 2,155 | 38,800 |
| 2014/02/18 | 2,188 | 2,210 | 2,120 | 2,204 | 34,500 |
| 2014/02/17 | 2,096 | 2,226 | 2,093 | 2,184 | 91,400 |
| 2014/02/14 | 2,203 | 2,215 | 2,073 | 2,094 | 124,200 |
| 2014/02/13 | 2,273 | 2,286 | 2,172 | 2,214 | 128,000 |
| 2014/02/12 | 2,309 | 2,332 | 2,263 | 2,277 | 46,600 |
| 2014/02/10 | 2,284 | 2,350 | 2,166 | 2,295 | 120,800 |
| 2014/02/07 | 2,280 | 2,383 | 2,256 | 2,270 | 136,100 |
| 2014/02/06 | 2,165 | 2,236 | 2,142 | 2,172 | 86,900 |
| 2014/02/05 | 2,180 | 2,274 | 2,090 | 2,160 | 99,300 |
| 2014/02/04 | 2,188 | 2,259 | 2,099 | 2,161 | 169,000 |
| 2014/02/03 | 2,306 | 2,378 | 2,248 | 2,288 | 160,300 |
| 2014/01/31 | 2,343 | 2,425 | 2,304 | 2,406 | 147,400 |
| 2014/01/30 | 2,349 | 2,385 | 2,298 | 2,368 | 136,800 |
| 2014/01/29 | 2,251 | 2,393 | 2,251 | 2,382 | 109,300 |
| 2014/01/28 | 2,268 | 2,329 | 2,239 | 2,241 | 84,200 |
| 2014/01/27 | 2,250 | 2,273 | 2,210 | 2,236 | 121,600 |
| 2014/01/24 | 2,302 | 2,352 | 2,302 | 2,325 | 74,600 |
| 2014/01/23 | 2,448 | 2,448 | 2,321 | 2,335 | 117,300 |
| 2014/01/22 | 2,415 | 2,449 | 2,325 | 2,360 | 87,600 |
| 2014/01/21 | 2,480 | 2,480 | 2,340 | 2,365 | 115,700 |
| 2014/01/20 | 2,380 | 2,469 | 2,360 | 2,450 | 101,500 |
| 2014/01/17 | 2,296 | 2,381 | 2,287 | 2,355 | 131,800 |
| 2014/01/16 | 2,230 | 2,297 | 2,230 | 2,278 | 121,500 |
| 2014/01/15 | 2,239 | 2,239 | 2,184 | 2,219 | 47,200 |
| 2014/01/14 | 2,230 | 2,241 | 2,168 | 2,190 | 97,600 |
| 2014/01/10 | 2,230 | 2,255 | 2,215 | 2,227 | 58,200 |
| 2014/01/09 | 2,260 | 2,260 | 2,203 | 2,218 | 36,400 |
| 2014/01/08 | 2,231 | 2,268 | 2,225 | 2,259 | 38,900 |
| 2014/01/07 | 2,264 | 2,281 | 2,203 | 2,231 | 36,500 |
| 2014/01/06 | 2,280 | 2,280 | 2,235 | 2,258 | 54,400 |