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 |
---|---|---|---|---|---|
2015/12/30 | 720 | 745 | 720 | 731 | 28,200 |
2015/12/29 | 707 | 729 | 703 | 725 | 30,700 |
2015/12/28 | 684 | 706 | 684 | 702 | 20,700 |
2015/12/25 | 709 | 709 | 686 | 687 | 60,700 |
2015/12/24 | 714 | 730 | 705 | 706 | 89,500 |
2015/12/22 | 706 | 711 | 702 | 708 | 29,400 |
2015/12/21 | 710 | 718 | 702 | 713 | 30,400 |
2015/12/18 | 737 | 737 | 718 | 722 | 72,200 |
2015/12/17 | 723 | 734 | 720 | 722 | 55,200 |
2015/12/16 | 702 | 725 | 702 | 719 | 54,700 |
2015/12/15 | 711 | 714 | 697 | 697 | 29,400 |
2015/12/14 | 713 | 722 | 699 | 704 | 56,000 |
2015/12/11 | 714 | 733 | 713 | 725 | 27,400 |
2015/12/10 | 719 | 738 | 716 | 721 | 29,800 |
2015/12/09 | 741 | 747 | 725 | 734 | 38,200 |
2015/12/08 | 752 | 759 | 715 | 751 | 51,800 |
2015/12/07 | 735 | 757 | 735 | 754 | 77,300 |
2015/12/04 | 712 | 730 | 699 | 727 | 83,600 |
2015/12/03 | 706 | 712 | 701 | 702 | 24,100 |
2015/12/02 | 705 | 714 | 705 | 713 | 24,200 |
2015/12/01 | 712 | 715 | 702 | 705 | 21,600 |
2015/11/30 | 712 | 723 | 687 | 709 | 45,900 |
2015/11/27 | 713 | 722 | 711 | 715 | 33,500 |
2015/11/26 | 701 | 716 | 696 | 711 | 60,300 |
2015/11/25 | 700 | 700 | 695 | 697 | 17,400 |
2015/11/24 | 698 | 704 | 695 | 702 | 42,300 |
2015/11/20 | 695 | 701 | 693 | 698 | 21,900 |
2015/11/19 | 702 | 702 | 695 | 701 | 20,000 |
2015/11/18 | 701 | 702 | 695 | 699 | 13,100 |
2015/11/17 | 695 | 704 | 691 | 699 | 31,900 |
2015/11/16 | 685 | 693 | 684 | 687 | 28,300 |
2015/11/13 | 681 | 695 | 681 | 690 | 24,900 |
2015/11/12 | 689 | 694 | 680 | 691 | 42,000 |
2015/11/11 | 693 | 693 | 687 | 689 | 21,300 |
2015/11/10 | 680 | 697 | 676 | 692 | 35,800 |
2015/11/09 | 692 | 697 | 669 | 686 | 98,600 |
2015/11/06 | 695 | 707 | 691 | 707 | 46,600 |
2015/11/05 | 688 | 696 | 688 | 690 | 24,800 |
2015/11/04 | 687 | 697 | 686 | 690 | 40,500 |
2015/11/02 | 690 | 692 | 682 | 689 | 25,900 |
2015/10/30 | 696 | 704 | 686 | 689 | 60,400 |
2015/10/29 | 688 | 691 | 679 | 691 | 59,200 |
2015/10/28 | 689 | 692 | 684 | 688 | 19,700 |
2015/10/27 | 707 | 707 | 691 | 691 | 19,700 |
2015/10/26 | 697 | 712 | 688 | 701 | 37,100 |
2015/10/23 | 686 | 691 | 685 | 685 | 25,000 |
2015/10/22 | 684 | 692 | 683 | 684 | 15,400 |
2015/10/21 | 685 | 699 | 684 | 685 | 23,900 |
2015/10/20 | 685 | 692 | 683 | 684 | 12,500 |
2015/10/19 | 694 | 695 | 680 | 687 | 34,500 |
2015/10/16 | 687 | 712 | 687 | 697 | 70,600 |
2015/10/15 | 685 | 694 | 680 | 684 | 36,600 |
2015/10/14 | 689 | 695 | 684 | 689 | 26,300 |
2015/10/13 | 691 | 695 | 690 | 693 | 23,600 |
2015/10/09 | 693 | 705 | 690 | 697 | 55,300 |
2015/10/08 | 697 | 702 | 694 | 700 | 25,000 |
2015/10/07 | 695 | 707 | 691 | 701 | 27,700 |
2015/10/06 | 690 | 707 | 690 | 703 | 40,900 |
2015/10/05 | 676 | 689 | 669 | 684 | 27,900 |
2015/10/02 | 672 | 672 | 661 | 671 | 23,100 |
2015/10/01 | 673 | 680 | 663 | 665 | 23,200 |
2015/09/30 | 650 | 672 | 650 | 663 | 34,600 |
2015/09/29 | 672 | 672 | 650 | 650 | 64,600 |
2015/09/28 | 688 | 695 | 672 | 680 | 60,000 |
2015/09/25 | 690 | 703 | 683 | 693 | 27,900 |
2015/09/24 | 686 | 707 | 684 | 687 | 45,100 |
2015/09/18 | 719 | 726 | 701 | 705 | 78,700 |
2015/09/17 | 733 | 736 | 726 | 730 | 25,000 |
2015/09/16 | 745 | 747 | 718 | 737 | 39,100 |
2015/09/15 | 747 | 754 | 743 | 745 | 15,200 |
2015/09/14 | 767 | 767 | 745 | 746 | 12,000 |
2015/09/11 | 737 | 774 | 737 | 756 | 37,200 |
2015/09/10 | 733 | 770 | 733 | 745 | 18,200 |
2015/09/09 | 722 | 767 | 711 | 753 | 53,000 |
2015/09/08 | 722 | 735 | 710 | 711 | 25,500 |
2015/09/07 | 713 | 725 | 703 | 720 | 24,600 |
2015/09/04 | 743 | 743 | 713 | 720 | 52,300 |
2015/09/03 | 737 | 754 | 737 | 742 | 53,600 |
2015/09/02 | 715 | 750 | 715 | 732 | 38,100 |
2015/09/01 | 766 | 773 | 738 | 739 | 26,400 |
2015/08/31 | 772 | 774 | 753 | 768 | 29,400 |
2015/08/28 | 747 | 769 | 741 | 757 | 33,900 |
2015/08/27 | 741 | 755 | 732 | 733 | 24,900 |
2015/08/26 | 709 | 740 | 709 | 736 | 62,200 |
2015/08/25 | 710 | 774 | 701 | 708 | 113,800 |
2015/08/24 | 772 | 779 | 731 | 734 | 129,100 |
2015/08/21 | 809 | 816 | 789 | 789 | 65,500 |
2015/08/20 | 847 | 847 | 812 | 823 | 44,000 |
2015/08/19 | 849 | 860 | 836 | 848 | 68,200 |
2015/08/18 | 837 | 849 | 832 | 848 | 87,400 |
2015/08/17 | 837 | 848 | 823 | 834 | 54,600 |
2015/08/14 | 835 | 835 | 827 | 833 | 49,700 |
2015/08/13 | 830 | 838 | 819 | 834 | 61,000 |
2015/08/12 | 825 | 835 | 812 | 833 | 76,300 |
2015/08/11 | 816 | 823 | 803 | 823 | 76,800 |
2015/08/10 | 797 | 824 | 792 | 816 | 100,100 |
2015/08/07 | 795 | 795 | 783 | 789 | 53,900 |
2015/08/06 | 794 | 799 | 789 | 796 | 34,100 |
2015/08/05 | 796 | 796 | 786 | 794 | 33,900 |
2015/08/04 | 797 | 799 | 789 | 795 | 24,500 |
2015/08/03 | 793 | 799 | 792 | 796 | 26,900 |
2015/07/31 | 800 | 800 | 791 | 793 | 24,800 |
2015/07/30 | 791 | 798 | 786 | 794 | 47,000 |
2015/07/29 | 791 | 793 | 782 | 788 | 48,800 |
2015/07/28 | 786 | 797 | 781 | 793 | 24,600 |
2015/07/27 | 792 | 795 | 785 | 786 | 83,700 |
2015/07/24 | 799 | 801 | 794 | 796 | 45,800 |
2015/07/23 | 795 | 799 | 795 | 799 | 21,900 |
2015/07/22 | 800 | 808 | 795 | 795 | 36,300 |
2015/07/21 | 804 | 813 | 802 | 810 | 37,000 |
2015/07/17 | 801 | 813 | 801 | 807 | 35,300 |
2015/07/16 | 817 | 817 | 805 | 809 | 26,100 |
2015/07/15 | 820 | 826 | 814 | 817 | 47,400 |
2015/07/14 | 814 | 822 | 810 | 813 | 45,000 |
2015/07/13 | 795 | 808 | 795 | 806 | 33,800 |
2015/07/10 | 782 | 791 | 781 | 789 | 36,000 |
2015/07/09 | 784 | 790 | 770 | 782 | 77,100 |
2015/07/08 | 807 | 807 | 790 | 792 | 52,700 |
2015/07/07 | 802 | 809 | 800 | 807 | 33,500 |
2015/07/06 | 814 | 814 | 786 | 796 | 70,800 |
2015/07/03 | 801 | 809 | 797 | 806 | 56,100 |
2015/07/02 | 801 | 806 | 798 | 800 | 23,600 |
2015/07/01 | 796 | 802 | 795 | 799 | 21,900 |
2015/06/30 | 789 | 800 | 784 | 799 | 51,800 |
2015/06/29 | 790 | 798 | 785 | 790 | 72,400 |
2015/06/26 | 797 | 805 | 795 | 801 | 51,400 |
2015/06/25 | 797 | 803 | 795 | 800 | 50,800 |
2015/06/24 | 802 | 807 | 797 | 800 | 71,000 |
2015/06/23 | 800 | 808 | 799 | 802 | 62,100 |
2015/06/22 | 798 | 805 | 797 | 800 | 57,100 |
2015/06/19 | 798 | 802 | 795 | 798 | 77,700 |
2015/06/18 | 818 | 818 | 797 | 798 | 54,300 |
2015/06/17 | 830 | 833 | 811 | 814 | 63,400 |
2015/06/16 | 816 | 829 | 816 | 823 | 83,100 |
2015/06/15 | 796 | 825 | 796 | 821 | 193,000 |
2015/06/12 | 791 | 802 | 791 | 796 | 110,100 |
2015/06/11 | 805 | 808 | 792 | 796 | 91,900 |
2015/06/10 | 799 | 806 | 796 | 802 | 63,600 |
2015/06/09 | 800 | 804 | 791 | 801 | 106,700 |
2015/06/08 | 794 | 802 | 794 | 796 | 47,800 |
2015/06/05 | 804 | 804 | 790 | 794 | 82,300 |
2015/06/04 | 809 | 809 | 796 | 800 | 70,500 |
2015/06/03 | 785 | 808 | 785 | 804 | 150,800 |
2015/06/02 | 787 | 787 | 782 | 785 | 68,600 |
2015/06/01 | 789 | 793 | 785 | 789 | 61,500 |
2015/05/29 | 785 | 787 | 782 | 785 | 75,000 |
2015/05/28 | 785 | 791 | 785 | 788 | 59,200 |
2015/05/27 | 790 | 792 | 781 | 787 | 96,900 |
2015/05/26 | 798 | 798 | 783 | 786 | 166,000 |
2015/05/25 | 816 | 816 | 788 | 793 | 191,500 |
2015/05/22 | 813 | 813 | 796 | 805 | 195,100 |
2015/05/21 | 802 | 803 | 785 | 788 | 295,200 |
2015/05/20 | 822 | 822 | 804 | 807 | 307,600 |
2015/05/19 | 849 | 849 | 818 | 822 | 339,500 |
2015/05/18 | 846 | 850 | 828 | 849 | 235,900 |
2015/05/15 | 890 | 899 | 852 | 857 | 364,100 |
2015/05/14 | 981 | 983 | 946 | 950 | 93,500 |
2015/05/13 | 986 | 990 | 980 | 982 | 30,000 |
2015/05/12 | 970 | 989 | 964 | 987 | 52,900 |
2015/05/11 | 977 | 988 | 974 | 975 | 27,700 |
2015/05/08 | 958 | 980 | 958 | 977 | 77,600 |
2015/05/07 | 980 | 982 | 956 | 958 | 89,700 |
2015/05/01 | 984 | 995 | 974 | 994 | 93,400 |
2015/04/30 | 974 | 984 | 968 | 984 | 81,000 |
2015/04/28 | 966 | 980 | 960 | 972 | 64,400 |
2015/04/27 | 954 | 967 | 946 | 954 | 21,300 |
2015/04/24 | 955 | 967 | 953 | 955 | 32,000 |
2015/04/23 | 949 | 966 | 949 | 962 | 27,900 |
2015/04/22 | 959 | 962 | 943 | 947 | 55,900 |
2015/04/21 | 947 | 959 | 946 | 958 | 68,000 |
2015/04/20 | 976 | 976 | 944 | 945 | 91,900 |
2015/04/17 | 996 | 996 | 985 | 985 | 72,300 |
2015/04/16 | 971 | 995 | 963 | 995 | 89,600 |
2015/04/15 | 978 | 983 | 961 | 976 | 69,300 |
2015/04/14 | 960 | 987 | 956 | 986 | 167,200 |
2015/04/13 | 950 | 955 | 942 | 952 | 48,200 |
2015/04/10 | 950 | 956 | 929 | 939 | 101,100 |
2015/04/09 | 967 | 968 | 945 | 959 | 72,700 |
2015/04/08 | 935 | 963 | 935 | 962 | 130,900 |
2015/04/07 | 931 | 945 | 924 | 940 | 157,400 |
2015/04/06 | 916 | 950 | 916 | 930 | 191,900 |
2015/04/03 | 917 | 923 | 910 | 915 | 68,100 |
2015/04/02 | 910 | 920 | 908 | 912 | 84,400 |
2015/04/01 | 911 | 922 | 907 | 915 | 116,100 |
2015/03/31 | 909 | 918 | 903 | 904 | 67,300 |
2015/03/30 | 901 | 910 | 900 | 907 | 70,800 |
2015/03/27 | 904 | 914 | 900 | 900 | 67,300 |
2015/03/26 | 899 | 914 | 897 | 911 | 96,200 |
2015/03/25 | 900 | 900 | 892 | 900 | 84,900 |
2015/03/24 | 905 | 909 | 887 | 891 | 229,700 |
2015/03/23 | 902 | 907 | 900 | 906 | 110,200 |
2015/03/20 | 897 | 907 | 896 | 900 | 93,400 |
2015/03/19 | 902 | 906 | 893 | 897 | 100,900 |
2015/03/18 | 904 | 907 | 895 | 900 | 88,700 |
2015/03/17 | 907 | 909 | 897 | 900 | 99,200 |
2015/03/16 | 927 | 927 | 903 | 907 | 171,200 |
2015/03/13 | 952 | 952 | 926 | 927 | 137,700 |
2015/03/12 | 952 | 952 | 932 | 936 | 85,000 |
2015/03/11 | 935 | 955 | 935 | 940 | 109,500 |
2015/03/10 | 959 | 960 | 934 | 935 | 171,700 |
2015/03/09 | 976 | 976 | 953 | 957 | 126,900 |
2015/03/06 | 976 | 983 | 974 | 977 | 78,300 |
2015/03/05 | 991 | 1,021 | 978 | 985 | 136,500 |
2015/03/04 | 1,016 | 1,021 | 994 | 997 | 199,600 |
2015/03/03 | 1,058 | 1,064 | 1,021 | 1,031 | 106,500 |
2015/03/02 | 1,053 | 1,063 | 1,040 | 1,052 | 71,100 |
2015/02/27 | 1,081 | 1,089 | 1,046 | 1,055 | 127,700 |
2015/02/26 | 1,120 | 1,124 | 1,080 | 1,086 | 93,300 |
2015/02/25 | 1,076 | 1,118 | 1,075 | 1,109 | 170,700 |
2015/02/24 | 1,003 | 1,068 | 996 | 1,059 | 184,100 |
2015/02/23 | 1,024 | 1,028 | 1,008 | 1,009 | 82,900 |
2015/02/20 | 1,030 | 1,032 | 1,004 | 1,007 | 96,100 |
2015/02/19 | 1,014 | 1,036 | 1,014 | 1,024 | 89,400 |
2015/02/18 | 1,003 | 1,040 | 1,001 | 1,014 | 86,400 |
2015/02/17 | 990 | 1,044 | 990 | 1,017 | 130,700 |
2015/02/16 | 1,000 | 1,014 | 985 | 1,000 | 64,300 |
2015/02/13 | 1,044 | 1,050 | 1,002 | 1,004 | 99,600 |
2015/02/12 | 993 | 1,050 | 988 | 1,044 | 233,300 |
2015/02/10 | 960 | 1,006 | 960 | 983 | 202,600 |
2015/02/09 | 901 | 970 | 897 | 970 | 188,800 |
2015/02/06 | 934 | 936 | 928 | 931 | 35,600 |
2015/02/05 | 933 | 944 | 924 | 932 | 53,900 |
2015/02/04 | 949 | 957 | 940 | 941 | 37,200 |
2015/02/03 | 940 | 950 | 929 | 932 | 48,800 |
2015/02/02 | 960 | 960 | 940 | 941 | 33,900 |
2015/01/30 | 968 | 968 | 945 | 962 | 41,700 |
2015/01/29 | 972 | 975 | 942 | 944 | 68,700 |
2015/01/28 | 936 | 975 | 936 | 972 | 65,900 |
2015/01/27 | 939 | 952 | 939 | 942 | 28,800 |
2015/01/26 | 949 | 956 | 938 | 943 | 42,300 |
2015/01/23 | 926 | 944 | 926 | 943 | 34,700 |
2015/01/22 | 938 | 938 | 917 | 927 | 100,800 |
2015/01/21 | 957 | 957 | 931 | 933 | 96,800 |
2015/01/20 | 936 | 973 | 935 | 960 | 68,700 |
2015/01/19 | 929 | 950 | 916 | 944 | 90,100 |
2015/01/16 | 944 | 945 | 921 | 929 | 120,200 |
2015/01/15 | 948 | 956 | 943 | 953 | 75,600 |
2015/01/14 | 964 | 978 | 951 | 951 | 84,700 |
2015/01/13 | 958 | 979 | 952 | 977 | 84,900 |
2015/01/09 | 965 | 974 | 956 | 958 | 68,600 |
2015/01/08 | 988 | 991 | 965 | 972 | 100,600 |
2015/01/07 | 975 | 990 | 970 | 978 | 70,100 |
2015/01/06 | 993 | 997 | 977 | 980 | 68,500 |
2015/01/05 | 995 | 1,017 | 983 | 1,004 | 99,000 |