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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,265 | 1,265 | 1,224 | 1,248 | 90,100 |
| 2019/12/27 | 1,239 | 1,253 | 1,228 | 1,252 | 54,100 |
| 2019/12/26 | 1,216 | 1,235 | 1,209 | 1,232 | 56,100 |
| 2019/12/25 | 1,223 | 1,223 | 1,203 | 1,216 | 121,000 |
| 2019/12/24 | 1,232 | 1,250 | 1,227 | 1,232 | 38,000 |
| 2019/12/23 | 1,258 | 1,260 | 1,232 | 1,239 | 71,400 |
| 2019/12/20 | 1,257 | 1,264 | 1,232 | 1,247 | 87,800 |
| 2019/12/19 | 1,257 | 1,281 | 1,247 | 1,260 | 65,000 |
| 2019/12/18 | 1,289 | 1,293 | 1,256 | 1,261 | 73,900 |
| 2019/12/17 | 1,301 | 1,306 | 1,275 | 1,289 | 180,300 |
| 2019/12/16 | 1,331 | 1,337 | 1,300 | 1,301 | 57,100 |
| 2019/12/13 | 1,361 | 1,365 | 1,330 | 1,330 | 62,600 |
| 2019/12/12 | 1,352 | 1,356 | 1,325 | 1,334 | 67,400 |
| 2019/12/11 | 1,383 | 1,394 | 1,356 | 1,356 | 53,800 |
| 2019/12/10 | 1,401 | 1,411 | 1,376 | 1,389 | 99,600 |
| 2019/12/09 | 1,405 | 1,442 | 1,405 | 1,422 | 121,300 |
| 2019/12/06 | 1,372 | 1,413 | 1,361 | 1,409 | 70,500 |
| 2019/12/05 | 1,389 | 1,420 | 1,380 | 1,385 | 99,900 |
| 2019/12/04 | 1,336 | 1,378 | 1,336 | 1,378 | 85,100 |
| 2019/12/03 | 1,330 | 1,352 | 1,320 | 1,344 | 90,500 |
| 2019/12/02 | 1,332 | 1,342 | 1,315 | 1,330 | 85,900 |
| 2019/11/29 | 1,303 | 1,331 | 1,299 | 1,323 | 129,400 |
| 2019/11/28 | 1,280 | 1,297 | 1,278 | 1,288 | 58,600 |
| 2019/11/27 | 1,258 | 1,288 | 1,255 | 1,284 | 42,400 |
| 2019/11/26 | 1,290 | 1,297 | 1,262 | 1,274 | 45,700 |
| 2019/11/25 | 1,236 | 1,288 | 1,234 | 1,282 | 93,500 |
| 2019/11/22 | 1,216 | 1,236 | 1,211 | 1,235 | 61,800 |
| 2019/11/21 | 1,202 | 1,228 | 1,190 | 1,221 | 105,300 |
| 2019/11/20 | 1,222 | 1,234 | 1,199 | 1,211 | 94,500 |
| 2019/11/19 | 1,240 | 1,240 | 1,199 | 1,214 | 126,900 |
| 2019/11/18 | 1,310 | 1,310 | 1,228 | 1,240 | 292,700 |
| 2019/11/15 | 1,311 | 1,325 | 1,277 | 1,317 | 175,200 |
| 2019/11/14 | 1,415 | 1,428 | 1,319 | 1,324 | 204,700 |
| 2019/11/13 | 1,390 | 1,420 | 1,357 | 1,389 | 354,900 |
| 2019/11/12 | 1,330 | 1,376 | 1,328 | 1,364 | 282,800 |
| 2019/11/11 | 1,290 | 1,334 | 1,286 | 1,316 | 357,700 |
| 2019/11/08 | 1,300 | 1,323 | 1,231 | 1,278 | 437,200 |
| 2019/11/07 | 1,225 | 1,247 | 1,220 | 1,240 | 86,100 |
| 2019/11/06 | 1,248 | 1,248 | 1,220 | 1,229 | 80,700 |
| 2019/11/05 | 1,263 | 1,278 | 1,243 | 1,243 | 48,200 |
| 2019/11/01 | 1,247 | 1,254 | 1,224 | 1,246 | 94,100 |
| 2019/10/31 | 1,280 | 1,284 | 1,259 | 1,264 | 63,000 |
| 2019/10/30 | 1,266 | 1,285 | 1,254 | 1,285 | 37,500 |
| 2019/10/29 | 1,253 | 1,280 | 1,253 | 1,267 | 45,300 |
| 2019/10/28 | 1,264 | 1,281 | 1,253 | 1,253 | 39,300 |
| 2019/10/25 | 1,287 | 1,287 | 1,241 | 1,263 | 82,200 |
| 2019/10/24 | 1,255 | 1,309 | 1,255 | 1,295 | 204,200 |
| 2019/10/23 | 1,238 | 1,249 | 1,187 | 1,249 | 141,200 |
| 2019/10/21 | 1,225 | 1,241 | 1,219 | 1,237 | 47,200 |
| 2019/10/18 | 1,222 | 1,234 | 1,218 | 1,223 | 36,400 |
| 2019/10/17 | 1,206 | 1,227 | 1,200 | 1,222 | 52,100 |
| 2019/10/16 | 1,203 | 1,214 | 1,195 | 1,201 | 44,100 |
| 2019/10/15 | 1,218 | 1,225 | 1,200 | 1,203 | 60,500 |
| 2019/10/11 | 1,200 | 1,220 | 1,198 | 1,201 | 39,000 |
| 2019/10/10 | 1,205 | 1,206 | 1,192 | 1,200 | 74,600 |
| 2019/10/09 | 1,202 | 1,222 | 1,202 | 1,207 | 40,600 |
| 2019/10/08 | 1,199 | 1,215 | 1,195 | 1,201 | 48,300 |
| 2019/10/07 | 1,192 | 1,206 | 1,179 | 1,206 | 41,200 |
| 2019/10/04 | 1,156 | 1,184 | 1,151 | 1,177 | 70,400 |
| 2019/10/03 | 1,179 | 1,201 | 1,134 | 1,161 | 75,900 |
| 2019/10/02 | 1,199 | 1,199 | 1,173 | 1,194 | 42,900 |
| 2019/10/01 | 1,188 | 1,207 | 1,181 | 1,203 | 82,100 |
| 2019/09/30 | 1,170 | 1,181 | 1,160 | 1,173 | 83,700 |
| 2019/09/27 | 1,206 | 1,206 | 1,156 | 1,165 | 99,600 |
| 2019/09/26 | 1,220 | 1,232 | 1,198 | 1,211 | 99,300 |
| 2019/09/25 | 1,222 | 1,235 | 1,196 | 1,230 | 86,600 |
| 2019/09/24 | 1,184 | 1,228 | 1,184 | 1,226 | 68,400 |
| 2019/09/20 | 1,201 | 1,209 | 1,189 | 1,199 | 69,400 |
| 2019/09/19 | 1,171 | 1,205 | 1,171 | 1,196 | 53,800 |
| 2019/09/18 | 1,229 | 1,229 | 1,170 | 1,179 | 122,900 |
| 2019/09/17 | 1,204 | 1,232 | 1,175 | 1,229 | 129,200 |
| 2019/09/13 | 1,194 | 1,201 | 1,178 | 1,181 | 82,200 |
| 2019/09/12 | 1,197 | 1,197 | 1,173 | 1,180 | 66,300 |
| 2019/09/11 | 1,163 | 1,193 | 1,155 | 1,189 | 110,600 |
| 2019/09/10 | 1,150 | 1,167 | 1,145 | 1,153 | 66,800 |
| 2019/09/09 | 1,122 | 1,155 | 1,111 | 1,153 | 96,500 |
| 2019/09/06 | 1,113 | 1,135 | 1,108 | 1,123 | 144,700 |
| 2019/09/05 | 1,134 | 1,149 | 1,114 | 1,117 | 165,000 |
| 2019/09/04 | 1,114 | 1,143 | 1,104 | 1,136 | 85,000 |
| 2019/09/03 | 1,143 | 1,157 | 1,133 | 1,133 | 125,700 |
| 2019/09/02 | 1,145 | 1,160 | 1,122 | 1,144 | 118,000 |
| 2019/08/30 | 1,163 | 1,174 | 1,127 | 1,155 | 102,500 |
| 2019/08/29 | 1,155 | 1,166 | 1,145 | 1,153 | 51,200 |
| 2019/08/28 | 1,167 | 1,177 | 1,132 | 1,158 | 80,200 |
| 2019/08/27 | 1,175 | 1,187 | 1,166 | 1,175 | 87,100 |
| 2019/08/26 | 1,165 | 1,189 | 1,158 | 1,178 | 98,500 |
| 2019/08/23 | 1,218 | 1,224 | 1,193 | 1,201 | 127,700 |
| 2019/08/22 | 1,222 | 1,244 | 1,212 | 1,218 | 221,700 |
| 2019/08/21 | 1,208 | 1,225 | 1,177 | 1,213 | 108,500 |
| 2019/08/20 | 1,251 | 1,251 | 1,198 | 1,206 | 91,000 |
| 2019/08/19 | 1,236 | 1,265 | 1,229 | 1,240 | 118,100 |
| 2019/08/16 | 1,200 | 1,238 | 1,185 | 1,216 | 104,100 |
| 2019/08/15 | 1,214 | 1,223 | 1,186 | 1,192 | 195,900 |
| 2019/08/14 | 1,220 | 1,264 | 1,205 | 1,253 | 480,100 |
| 2019/08/13 | 1,159 | 1,201 | 1,120 | 1,171 | 252,600 |
| 2019/08/09 | 1,115 | 1,213 | 1,113 | 1,177 | 732,200 |
| 2019/08/08 | 1,040 | 1,100 | 1,040 | 1,100 | 274,700 |
| 2019/08/07 | 968 | 976 | 938 | 950 | 194,100 |
| 2019/08/06 | 950 | 968 | 924 | 961 | 250,700 |
| 2019/08/05 | 990 | 990 | 958 | 974 | 212,000 |
| 2019/08/02 | 1,007 | 1,025 | 996 | 1,004 | 223,500 |
| 2019/08/01 | 1,019 | 1,035 | 1,004 | 1,021 | 107,400 |
| 2019/07/31 | 1,028 | 1,033 | 1,020 | 1,026 | 63,700 |
| 2019/07/30 | 1,036 | 1,050 | 1,024 | 1,038 | 88,100 |
| 2019/07/29 | 1,057 | 1,065 | 1,024 | 1,030 | 69,800 |
| 2019/07/26 | 1,051 | 1,056 | 1,040 | 1,051 | 77,100 |
| 2019/07/25 | 1,048 | 1,070 | 1,042 | 1,068 | 72,800 |
| 2019/07/24 | 1,064 | 1,072 | 1,043 | 1,054 | 82,700 |
| 2019/07/23 | 1,043 | 1,058 | 1,030 | 1,043 | 101,600 |
| 2019/07/22 | 1,017 | 1,036 | 1,012 | 1,033 | 66,900 |
| 2019/07/19 | 1,027 | 1,029 | 1,012 | 1,018 | 99,800 |
| 2019/07/18 | 1,053 | 1,053 | 1,007 | 1,017 | 167,500 |
| 2019/07/17 | 1,057 | 1,071 | 1,038 | 1,057 | 103,600 |
| 2019/07/16 | 1,089 | 1,089 | 1,064 | 1,066 | 103,300 |
| 2019/07/12 | 1,113 | 1,116 | 1,085 | 1,088 | 101,500 |
| 2019/07/11 | 1,119 | 1,123 | 1,100 | 1,111 | 82,600 |
| 2019/07/10 | 1,121 | 1,123 | 1,093 | 1,114 | 115,200 |
| 2019/07/09 | 1,164 | 1,198 | 1,116 | 1,127 | 281,100 |
| 2019/07/08 | 1,092 | 1,154 | 1,090 | 1,154 | 282,100 |
| 2019/07/05 | 1,102 | 1,102 | 1,076 | 1,099 | 192,900 |
| 2019/07/04 | 1,080 | 1,123 | 1,065 | 1,101 | 159,100 |
| 2019/07/03 | 1,106 | 1,113 | 1,070 | 1,073 | 109,600 |
| 2019/07/02 | 1,099 | 1,106 | 1,083 | 1,096 | 105,700 |
| 2019/07/01 | 1,090 | 1,125 | 1,084 | 1,091 | 160,300 |
| 2019/06/28 | 1,062 | 1,077 | 1,054 | 1,074 | 100,000 |
| 2019/06/27 | 1,084 | 1,089 | 1,058 | 1,062 | 91,000 |
| 2019/06/26 | 1,076 | 1,093 | 1,060 | 1,084 | 83,300 |
| 2019/06/25 | 1,090 | 1,107 | 1,065 | 1,068 | 102,900 |
| 2019/06/24 | 1,079 | 1,096 | 1,062 | 1,095 | 77,000 |
| 2019/06/21 | 1,092 | 1,106 | 1,070 | 1,076 | 103,900 |
| 2019/06/20 | 1,105 | 1,105 | 1,074 | 1,083 | 79,600 |
| 2019/06/19 | 1,091 | 1,125 | 1,077 | 1,102 | 131,700 |
| 2019/06/18 | 1,105 | 1,120 | 1,054 | 1,061 | 110,400 |
| 2019/06/17 | 1,112 | 1,128 | 1,090 | 1,093 | 164,300 |
| 2019/06/14 | 1,066 | 1,106 | 1,054 | 1,102 | 195,000 |
| 2019/06/13 | 1,083 | 1,097 | 1,051 | 1,054 | 97,400 |
| 2019/06/12 | 1,083 | 1,132 | 1,077 | 1,090 | 178,700 |
| 2019/06/11 | 1,076 | 1,091 | 1,066 | 1,075 | 83,600 |
| 2019/06/10 | 1,085 | 1,092 | 1,070 | 1,079 | 60,200 |
| 2019/06/07 | 1,043 | 1,084 | 1,020 | 1,081 | 176,700 |
| 2019/06/06 | 1,081 | 1,086 | 1,048 | 1,048 | 117,700 |
| 2019/06/05 | 1,089 | 1,099 | 1,059 | 1,073 | 252,000 |
| 2019/06/04 | 1,021 | 1,065 | 1,021 | 1,048 | 228,200 |
| 2019/06/03 | 1,060 | 1,087 | 1,016 | 1,021 | 216,800 |
| 2019/05/31 | 1,044 | 1,109 | 1,044 | 1,065 | 198,600 |
| 2019/05/30 | 1,079 | 1,085 | 1,047 | 1,054 | 119,700 |
| 2019/05/29 | 1,039 | 1,097 | 1,038 | 1,089 | 260,500 |
| 2019/05/28 | 1,068 | 1,068 | 1,029 | 1,057 | 110,400 |
| 2019/05/27 | 1,053 | 1,079 | 1,041 | 1,060 | 262,700 |
| 2019/05/24 | 1,024 | 1,046 | 1,008 | 1,040 | 181,700 |
| 2019/05/23 | 1,049 | 1,055 | 1,009 | 1,037 | 237,700 |
| 2019/05/22 | 1,048 | 1,092 | 1,033 | 1,063 | 292,900 |
| 2019/05/21 | 1,076 | 1,078 | 1,037 | 1,043 | 333,600 |
| 2019/05/20 | 1,137 | 1,139 | 1,082 | 1,086 | 222,600 |
| 2019/05/17 | 1,148 | 1,167 | 1,110 | 1,137 | 234,900 |
| 2019/05/16 | 1,100 | 1,189 | 1,085 | 1,144 | 533,300 |
| 2019/05/15 | 1,202 | 1,225 | 1,078 | 1,100 | 748,600 |
| 2019/05/14 | 1,217 | 1,298 | 1,217 | 1,292 | 342,300 |
| 2019/05/13 | 1,369 | 1,369 | 1,262 | 1,267 | 393,100 |
| 2019/05/10 | 1,364 | 1,413 | 1,344 | 1,376 | 221,000 |
| 2019/05/09 | 1,417 | 1,424 | 1,352 | 1,365 | 180,700 |
| 2019/05/08 | 1,418 | 1,431 | 1,403 | 1,417 | 152,000 |
| 2019/05/07 | 1,476 | 1,523 | 1,405 | 1,432 | 195,600 |
| 2019/04/26 | 1,430 | 1,467 | 1,411 | 1,456 | 245,800 |
| 2019/04/25 | 1,378 | 1,444 | 1,377 | 1,435 | 303,900 |
| 2019/04/24 | 1,360 | 1,403 | 1,359 | 1,371 | 147,700 |
| 2019/04/23 | 1,348 | 1,376 | 1,347 | 1,357 | 89,700 |
| 2019/04/22 | 1,356 | 1,366 | 1,339 | 1,358 | 84,900 |
| 2019/04/19 | 1,348 | 1,395 | 1,341 | 1,360 | 114,900 |
| 2019/04/18 | 1,357 | 1,366 | 1,344 | 1,348 | 91,600 |
| 2019/04/17 | 1,362 | 1,370 | 1,346 | 1,365 | 125,200 |
| 2019/04/16 | 1,370 | 1,398 | 1,368 | 1,371 | 96,300 |
| 2019/04/15 | 1,370 | 1,392 | 1,362 | 1,390 | 109,300 |
| 2019/04/12 | 1,348 | 1,370 | 1,341 | 1,358 | 81,600 |
| 2019/04/11 | 1,360 | 1,366 | 1,334 | 1,338 | 161,500 |
| 2019/04/10 | 1,379 | 1,392 | 1,346 | 1,360 | 186,100 |
| 2019/04/09 | 1,400 | 1,434 | 1,384 | 1,400 | 190,200 |
| 2019/04/08 | 1,416 | 1,454 | 1,405 | 1,411 | 329,800 |
| 2019/04/05 | 1,317 | 1,393 | 1,316 | 1,377 | 282,400 |
| 2019/04/04 | 1,347 | 1,355 | 1,311 | 1,313 | 193,300 |
| 2019/04/03 | 1,329 | 1,353 | 1,302 | 1,350 | 179,800 |
| 2019/04/02 | 1,432 | 1,432 | 1,327 | 1,329 | 334,800 |
| 2019/04/01 | 1,413 | 1,441 | 1,366 | 1,430 | 227,400 |
| 2019/03/29 | 1,405 | 1,419 | 1,382 | 1,413 | 135,200 |
| 2019/03/28 | 1,432 | 1,432 | 1,376 | 1,386 | 110,900 |
| 2019/03/27 | 1,399 | 1,443 | 1,385 | 1,435 | 119,500 |
| 2019/03/26 | 1,409 | 1,411 | 1,382 | 1,395 | 186,000 |
| 2019/03/25 | 1,419 | 1,420 | 1,359 | 1,414 | 160,400 |
| 2019/03/22 | 1,455 | 1,457 | 1,433 | 1,456 | 110,800 |
| 2019/03/20 | 1,456 | 1,473 | 1,439 | 1,455 | 103,500 |
| 2019/03/19 | 1,462 | 1,466 | 1,431 | 1,447 | 93,300 |
| 2019/03/18 | 1,444 | 1,457 | 1,418 | 1,457 | 119,200 |
| 2019/03/15 | 1,417 | 1,459 | 1,417 | 1,444 | 155,900 |
| 2019/03/14 | 1,469 | 1,480 | 1,416 | 1,428 | 136,100 |
| 2019/03/13 | 1,430 | 1,453 | 1,406 | 1,450 | 130,300 |
| 2019/03/12 | 1,418 | 1,459 | 1,418 | 1,443 | 115,600 |
| 2019/03/11 | 1,452 | 1,461 | 1,400 | 1,414 | 168,200 |
| 2019/03/08 | 1,435 | 1,456 | 1,403 | 1,426 | 324,800 |
| 2019/03/07 | 1,544 | 1,544 | 1,472 | 1,478 | 227,400 |
| 2019/03/06 | 1,545 | 1,545 | 1,485 | 1,537 | 246,300 |
| 2019/03/05 | 1,575 | 1,584 | 1,519 | 1,532 | 343,200 |
| 2019/03/04 | 1,610 | 1,635 | 1,566 | 1,589 | 259,600 |
| 2019/03/01 | 1,592 | 1,595 | 1,514 | 1,585 | 433,500 |
| 2019/02/28 | 1,680 | 1,680 | 1,595 | 1,601 | 472,600 |
| 2019/02/27 | 1,676 | 1,702 | 1,672 | 1,684 | 165,200 |
| 2019/02/26 | 1,751 | 1,751 | 1,677 | 1,689 | 211,000 |
| 2019/02/25 | 1,746 | 1,762 | 1,730 | 1,755 | 80,400 |
| 2019/02/22 | 1,755 | 1,773 | 1,729 | 1,748 | 110,000 |
| 2019/02/21 | 1,790 | 1,815 | 1,738 | 1,738 | 146,500 |
| 2019/02/20 | 1,814 | 1,857 | 1,760 | 1,800 | 197,300 |
| 2019/02/19 | 1,874 | 1,881 | 1,831 | 1,833 | 154,200 |
| 2019/02/18 | 1,810 | 1,868 | 1,771 | 1,837 | 311,600 |
| 2019/02/15 | 1,780 | 1,787 | 1,651 | 1,682 | 325,000 |
| 2019/02/14 | 1,811 | 1,841 | 1,741 | 1,775 | 407,600 |
| 2019/02/13 | 1,961 | 1,961 | 1,850 | 1,866 | 252,600 |
| 2019/02/12 | 2,003 | 2,003 | 1,754 | 1,961 | 525,900 |
| 2019/02/08 | 1,987 | 2,062 | 1,924 | 1,963 | 183,200 |
| 2019/02/07 | 1,947 | 2,000 | 1,908 | 1,974 | 119,800 |
| 2019/02/06 | 1,930 | 1,981 | 1,930 | 1,933 | 97,000 |
| 2019/02/05 | 1,952 | 1,998 | 1,901 | 1,906 | 72,200 |
| 2019/02/04 | 1,922 | 1,989 | 1,903 | 1,972 | 113,600 |
| 2019/02/01 | 1,855 | 1,913 | 1,825 | 1,895 | 146,600 |
| 2019/01/31 | 1,750 | 1,846 | 1,736 | 1,831 | 121,100 |
| 2019/01/30 | 1,860 | 1,930 | 1,731 | 1,736 | 199,600 |
| 2019/01/29 | 1,803 | 1,838 | 1,769 | 1,837 | 109,000 |
| 2019/01/28 | 1,793 | 1,818 | 1,750 | 1,790 | 78,700 |
| 2019/01/25 | 1,858 | 1,866 | 1,796 | 1,800 | 81,900 |
| 2019/01/24 | 1,839 | 1,867 | 1,797 | 1,848 | 94,400 |
| 2019/01/23 | 1,824 | 1,869 | 1,780 | 1,832 | 95,200 |
| 2019/01/22 | 1,884 | 1,943 | 1,838 | 1,838 | 135,100 |
| 2019/01/21 | 1,928 | 1,928 | 1,835 | 1,850 | 91,000 |
| 2019/01/18 | 1,958 | 1,964 | 1,872 | 1,896 | 120,600 |
| 2019/01/17 | 1,871 | 2,018 | 1,866 | 1,918 | 196,200 |
| 2019/01/16 | 1,864 | 1,920 | 1,811 | 1,831 | 153,200 |
| 2019/01/15 | 1,713 | 1,866 | 1,713 | 1,846 | 179,500 |
| 2019/01/11 | 1,685 | 1,744 | 1,644 | 1,700 | 107,200 |
| 2019/01/10 | 1,705 | 1,725 | 1,654 | 1,660 | 121,500 |
| 2019/01/09 | 1,698 | 1,774 | 1,687 | 1,694 | 310,700 |
| 2019/01/08 | 1,721 | 1,753 | 1,664 | 1,682 | 169,000 |
| 2019/01/07 | 1,750 | 1,755 | 1,697 | 1,728 | 111,300 |
| 2019/01/04 | 1,693 | 1,705 | 1,620 | 1,652 | 111,500 |