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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,428 | 1,440 | 1,406 | 1,434 | 70,000 |
| 2022/12/29 | 1,386 | 1,427 | 1,386 | 1,419 | 99,700 |
| 2022/12/28 | 1,404 | 1,413 | 1,382 | 1,400 | 82,800 |
| 2022/12/27 | 1,385 | 1,430 | 1,385 | 1,415 | 113,300 |
| 2022/12/26 | 1,385 | 1,403 | 1,373 | 1,375 | 96,600 |
| 2022/12/23 | 1,421 | 1,432 | 1,388 | 1,388 | 113,400 |
| 2022/12/22 | 1,380 | 1,435 | 1,378 | 1,432 | 122,500 |
| 2022/12/21 | 1,351 | 1,394 | 1,317 | 1,383 | 169,500 |
| 2022/12/20 | 1,406 | 1,415 | 1,335 | 1,360 | 299,800 |
| 2022/12/19 | 1,424 | 1,443 | 1,404 | 1,418 | 72,900 |
| 2022/12/16 | 1,411 | 1,448 | 1,408 | 1,445 | 87,500 |
| 2022/12/15 | 1,440 | 1,449 | 1,417 | 1,433 | 82,800 |
| 2022/12/14 | 1,438 | 1,449 | 1,415 | 1,440 | 103,600 |
| 2022/12/13 | 1,428 | 1,454 | 1,428 | 1,428 | 106,500 |
| 2022/12/12 | 1,425 | 1,441 | 1,408 | 1,412 | 86,800 |
| 2022/12/09 | 1,431 | 1,470 | 1,429 | 1,429 | 88,400 |
| 2022/12/08 | 1,449 | 1,449 | 1,416 | 1,434 | 73,200 |
| 2022/12/07 | 1,411 | 1,458 | 1,402 | 1,445 | 105,300 |
| 2022/12/06 | 1,410 | 1,435 | 1,392 | 1,429 | 145,500 |
| 2022/12/05 | 1,402 | 1,419 | 1,388 | 1,410 | 117,600 |
| 2022/12/02 | 1,411 | 1,431 | 1,390 | 1,418 | 137,200 |
| 2022/12/01 | 1,459 | 1,459 | 1,414 | 1,418 | 128,700 |
| 2022/11/30 | 1,444 | 1,461 | 1,422 | 1,437 | 160,000 |
| 2022/11/29 | 1,421 | 1,459 | 1,392 | 1,437 | 252,300 |
| 2022/11/28 | 1,502 | 1,502 | 1,432 | 1,432 | 242,500 |
| 2022/11/25 | 1,428 | 1,503 | 1,420 | 1,503 | 239,000 |
| 2022/11/24 | 1,419 | 1,440 | 1,406 | 1,413 | 177,600 |
| 2022/11/22 | 1,415 | 1,415 | 1,376 | 1,391 | 209,800 |
| 2022/11/21 | 1,414 | 1,416 | 1,392 | 1,411 | 147,400 |
| 2022/11/18 | 1,433 | 1,453 | 1,399 | 1,400 | 166,700 |
| 2022/11/17 | 1,427 | 1,453 | 1,414 | 1,451 | 180,200 |
| 2022/11/16 | 1,473 | 1,479 | 1,396 | 1,418 | 309,800 |
| 2022/11/15 | 1,452 | 1,517 | 1,417 | 1,489 | 266,500 |
| 2022/11/14 | 1,438 | 1,468 | 1,355 | 1,425 | 682,900 |
| 2022/11/11 | 1,570 | 1,570 | 1,515 | 1,538 | 291,900 |
| 2022/11/10 | 1,546 | 1,565 | 1,515 | 1,542 | 134,200 |
| 2022/11/09 | 1,571 | 1,598 | 1,537 | 1,547 | 158,500 |
| 2022/11/08 | 1,545 | 1,587 | 1,540 | 1,576 | 166,000 |
| 2022/11/07 | 1,532 | 1,536 | 1,475 | 1,536 | 220,400 |
| 2022/11/04 | 1,563 | 1,564 | 1,503 | 1,505 | 239,500 |
| 2022/11/02 | 1,533 | 1,601 | 1,512 | 1,591 | 153,400 |
| 2022/11/01 | 1,570 | 1,570 | 1,533 | 1,533 | 104,300 |
| 2022/10/31 | 1,601 | 1,605 | 1,543 | 1,571 | 125,000 |
| 2022/10/28 | 1,601 | 1,622 | 1,565 | 1,587 | 337,200 |
| 2022/10/27 | 1,638 | 1,638 | 1,601 | 1,601 | 94,500 |
| 2022/10/26 | 1,643 | 1,655 | 1,611 | 1,638 | 110,500 |
| 2022/10/25 | 1,619 | 1,642 | 1,589 | 1,630 | 124,200 |
| 2022/10/24 | 1,730 | 1,735 | 1,637 | 1,649 | 173,400 |
| 2022/10/21 | 1,715 | 1,769 | 1,701 | 1,721 | 166,100 |
| 2022/10/20 | 1,704 | 1,710 | 1,663 | 1,685 | 125,400 |
| 2022/10/19 | 1,793 | 1,793 | 1,730 | 1,735 | 119,800 |
| 2022/10/18 | 1,746 | 1,794 | 1,732 | 1,784 | 134,600 |
| 2022/10/17 | 1,716 | 1,807 | 1,716 | 1,731 | 146,900 |
| 2022/10/14 | 1,711 | 1,797 | 1,711 | 1,756 | 227,300 |
| 2022/10/13 | 1,708 | 1,789 | 1,679 | 1,687 | 260,300 |
| 2022/10/12 | 1,618 | 1,709 | 1,591 | 1,708 | 149,500 |
| 2022/10/11 | 1,601 | 1,643 | 1,591 | 1,625 | 149,600 |
| 2022/10/07 | 1,611 | 1,659 | 1,609 | 1,636 | 70,200 |
| 2022/10/06 | 1,675 | 1,695 | 1,637 | 1,645 | 102,700 |
| 2022/10/05 | 1,695 | 1,716 | 1,645 | 1,652 | 79,900 |
| 2022/10/04 | 1,665 | 1,712 | 1,652 | 1,681 | 108,600 |
| 2022/10/03 | 1,620 | 1,647 | 1,545 | 1,638 | 121,800 |
| 2022/09/30 | 1,625 | 1,654 | 1,606 | 1,628 | 188,900 |
| 2022/09/29 | 1,635 | 1,675 | 1,611 | 1,646 | 129,900 |
| 2022/09/28 | 1,650 | 1,650 | 1,577 | 1,595 | 183,900 |
| 2022/09/27 | 1,586 | 1,708 | 1,535 | 1,660 | 229,800 |
| 2022/09/26 | 1,564 | 1,588 | 1,540 | 1,559 | 89,300 |
| 2022/09/22 | 1,540 | 1,616 | 1,521 | 1,589 | 111,800 |
| 2022/09/21 | 1,578 | 1,593 | 1,546 | 1,570 | 119,700 |
| 2022/09/20 | 1,581 | 1,607 | 1,574 | 1,599 | 104,900 |
| 2022/09/16 | 1,625 | 1,625 | 1,576 | 1,607 | 199,900 |
| 2022/09/15 | 1,667 | 1,682 | 1,605 | 1,617 | 135,800 |
| 2022/09/14 | 1,642 | 1,690 | 1,626 | 1,650 | 122,300 |
| 2022/09/13 | 1,751 | 1,756 | 1,688 | 1,700 | 165,200 |
| 2022/09/12 | 1,669 | 1,725 | 1,666 | 1,725 | 225,000 |
| 2022/09/09 | 1,575 | 1,650 | 1,575 | 1,639 | 190,400 |
| 2022/09/08 | 1,580 | 1,604 | 1,564 | 1,583 | 170,700 |
| 2022/09/07 | 1,512 | 1,562 | 1,495 | 1,562 | 118,000 |
| 2022/09/06 | 1,537 | 1,551 | 1,509 | 1,519 | 71,600 |
| 2022/09/05 | 1,517 | 1,531 | 1,471 | 1,528 | 131,100 |
| 2022/09/02 | 1,533 | 1,533 | 1,475 | 1,507 | 207,300 |
| 2022/09/01 | 1,556 | 1,577 | 1,541 | 1,551 | 133,400 |
| 2022/08/31 | 1,575 | 1,600 | 1,554 | 1,593 | 117,700 |
| 2022/08/30 | 1,595 | 1,647 | 1,581 | 1,606 | 119,200 |
| 2022/08/29 | 1,577 | 1,603 | 1,562 | 1,562 | 107,400 |
| 2022/08/26 | 1,669 | 1,699 | 1,631 | 1,631 | 88,900 |
| 2022/08/25 | 1,660 | 1,700 | 1,647 | 1,681 | 120,500 |
| 2022/08/24 | 1,611 | 1,656 | 1,595 | 1,647 | 138,200 |
| 2022/08/23 | 1,537 | 1,651 | 1,530 | 1,651 | 183,800 |
| 2022/08/22 | 1,590 | 1,591 | 1,536 | 1,557 | 137,500 |
| 2022/08/19 | 1,625 | 1,657 | 1,606 | 1,620 | 111,700 |
| 2022/08/18 | 1,656 | 1,656 | 1,590 | 1,620 | 199,000 |
| 2022/08/17 | 1,707 | 1,735 | 1,654 | 1,665 | 164,800 |
| 2022/08/16 | 1,752 | 1,759 | 1,638 | 1,699 | 287,300 |
| 2022/08/15 | 1,696 | 1,730 | 1,659 | 1,730 | 116,600 |
| 2022/08/12 | 1,760 | 1,767 | 1,690 | 1,702 | 162,500 |
| 2022/08/10 | 1,900 | 1,911 | 1,749 | 1,751 | 243,800 |
| 2022/08/09 | 1,797 | 1,915 | 1,761 | 1,867 | 592,800 |
| 2022/08/08 | 1,727 | 1,767 | 1,630 | 1,767 | 648,100 |
| 2022/08/05 | 1,439 | 1,475 | 1,426 | 1,467 | 160,600 |
| 2022/08/04 | 1,397 | 1,422 | 1,372 | 1,418 | 154,300 |
| 2022/08/03 | 1,455 | 1,472 | 1,370 | 1,395 | 158,300 |
| 2022/08/02 | 1,465 | 1,466 | 1,423 | 1,435 | 80,500 |
| 2022/08/01 | 1,446 | 1,489 | 1,433 | 1,473 | 87,100 |
| 2022/07/29 | 1,421 | 1,447 | 1,415 | 1,423 | 88,600 |
| 2022/07/28 | 1,394 | 1,437 | 1,384 | 1,405 | 114,500 |
| 2022/07/27 | 1,381 | 1,401 | 1,361 | 1,394 | 52,200 |
| 2022/07/26 | 1,374 | 1,388 | 1,354 | 1,381 | 32,800 |
| 2022/07/25 | 1,338 | 1,368 | 1,310 | 1,363 | 53,500 |
| 2022/07/22 | 1,390 | 1,390 | 1,337 | 1,350 | 63,400 |
| 2022/07/21 | 1,334 | 1,393 | 1,334 | 1,390 | 97,000 |
| 2022/07/20 | 1,295 | 1,350 | 1,295 | 1,334 | 134,900 |
| 2022/07/19 | 1,252 | 1,289 | 1,236 | 1,254 | 110,200 |
| 2022/07/15 | 1,309 | 1,309 | 1,231 | 1,245 | 91,400 |
| 2022/07/14 | 1,320 | 1,350 | 1,287 | 1,297 | 76,800 |
| 2022/07/13 | 1,325 | 1,347 | 1,298 | 1,304 | 48,700 |
| 2022/07/12 | 1,308 | 1,325 | 1,281 | 1,311 | 66,000 |
| 2022/07/11 | 1,308 | 1,347 | 1,308 | 1,319 | 85,200 |
| 2022/07/08 | 1,299 | 1,322 | 1,282 | 1,291 | 155,100 |
| 2022/07/07 | 1,400 | 1,401 | 1,236 | 1,290 | 308,800 |
| 2022/07/06 | 1,463 | 1,463 | 1,382 | 1,397 | 110,700 |
| 2022/07/05 | 1,487 | 1,510 | 1,477 | 1,486 | 43,000 |
| 2022/07/04 | 1,512 | 1,519 | 1,460 | 1,490 | 44,400 |
| 2022/07/01 | 1,506 | 1,508 | 1,472 | 1,500 | 69,600 |
| 2022/06/30 | 1,530 | 1,530 | 1,485 | 1,506 | 73,100 |
| 2022/06/29 | 1,485 | 1,535 | 1,458 | 1,535 | 69,700 |
| 2022/06/28 | 1,521 | 1,550 | 1,482 | 1,503 | 105,400 |
| 2022/06/27 | 1,526 | 1,535 | 1,421 | 1,507 | 204,800 |
| 2022/06/24 | 1,548 | 1,548 | 1,451 | 1,530 | 67,700 |
| 2022/06/23 | 1,532 | 1,561 | 1,492 | 1,520 | 82,300 |
| 2022/06/22 | 1,629 | 1,629 | 1,535 | 1,553 | 64,000 |
| 2022/06/21 | 1,577 | 1,666 | 1,568 | 1,646 | 76,900 |
| 2022/06/20 | 1,582 | 1,595 | 1,550 | 1,572 | 44,500 |
| 2022/06/17 | 1,580 | 1,615 | 1,542 | 1,573 | 86,500 |
| 2022/06/16 | 1,540 | 1,648 | 1,533 | 1,641 | 194,300 |
| 2022/06/15 | 1,540 | 1,540 | 1,475 | 1,487 | 103,600 |
| 2022/06/14 | 1,523 | 1,550 | 1,452 | 1,538 | 242,300 |
| 2022/06/13 | 1,566 | 1,605 | 1,547 | 1,598 | 81,600 |
| 2022/06/10 | 1,549 | 1,576 | 1,519 | 1,555 | 104,900 |
| 2022/06/09 | 1,618 | 1,618 | 1,556 | 1,557 | 108,500 |
| 2022/06/08 | 1,704 | 1,705 | 1,615 | 1,632 | 98,800 |
| 2022/06/07 | 1,683 | 1,730 | 1,683 | 1,698 | 66,500 |
| 2022/06/06 | 1,633 | 1,711 | 1,628 | 1,690 | 104,600 |
| 2022/06/03 | 1,672 | 1,681 | 1,604 | 1,656 | 81,200 |
| 2022/06/02 | 1,721 | 1,721 | 1,625 | 1,656 | 130,900 |
| 2022/06/01 | 1,735 | 1,783 | 1,711 | 1,717 | 78,500 |
| 2022/05/31 | 1,728 | 1,767 | 1,691 | 1,750 | 124,300 |
| 2022/05/30 | 1,749 | 1,799 | 1,678 | 1,719 | 180,500 |
| 2022/05/27 | 1,748 | 1,780 | 1,682 | 1,720 | 233,400 |
| 2022/05/26 | 1,627 | 1,707 | 1,627 | 1,697 | 193,400 |
| 2022/05/25 | 1,550 | 1,619 | 1,537 | 1,603 | 150,500 |
| 2022/05/24 | 1,524 | 1,581 | 1,524 | 1,563 | 127,200 |
| 2022/05/23 | 1,580 | 1,587 | 1,504 | 1,509 | 74,800 |
| 2022/05/20 | 1,511 | 1,565 | 1,511 | 1,562 | 139,900 |
| 2022/05/19 | 1,514 | 1,571 | 1,491 | 1,497 | 182,000 |
| 2022/05/18 | 1,632 | 1,635 | 1,542 | 1,545 | 208,900 |
| 2022/05/17 | 1,522 | 1,569 | 1,486 | 1,555 | 223,000 |
| 2022/05/16 | 1,449 | 1,539 | 1,386 | 1,522 | 349,500 |
| 2022/05/13 | 1,197 | 1,472 | 1,189 | 1,454 | 456,900 |
| 2022/05/12 | 1,199 | 1,205 | 1,162 | 1,172 | 71,300 |
| 2022/05/11 | 1,218 | 1,249 | 1,192 | 1,208 | 50,000 |
| 2022/05/10 | 1,220 | 1,239 | 1,199 | 1,225 | 79,600 |
| 2022/05/09 | 1,332 | 1,344 | 1,242 | 1,250 | 118,500 |
| 2022/05/06 | 1,314 | 1,377 | 1,314 | 1,362 | 107,100 |
| 2022/05/02 | 1,321 | 1,354 | 1,297 | 1,304 | 88,100 |
| 2022/04/28 | 1,339 | 1,353 | 1,291 | 1,322 | 148,800 |
| 2022/04/27 | 1,350 | 1,365 | 1,296 | 1,338 | 188,900 |
| 2022/04/26 | 1,245 | 1,352 | 1,244 | 1,343 | 262,500 |
| 2022/04/25 | 1,272 | 1,305 | 1,222 | 1,225 | 153,800 |
| 2022/04/22 | 1,224 | 1,306 | 1,210 | 1,290 | 369,400 |
| 2022/04/21 | 1,151 | 1,277 | 1,128 | 1,246 | 347,800 |
| 2022/04/20 | 1,168 | 1,188 | 1,155 | 1,155 | 58,900 |
| 2022/04/19 | 1,160 | 1,176 | 1,141 | 1,168 | 72,800 |
| 2022/04/18 | 1,145 | 1,171 | 1,122 | 1,139 | 83,900 |
| 2022/04/15 | 1,173 | 1,178 | 1,140 | 1,145 | 32,100 |
| 2022/04/14 | 1,174 | 1,177 | 1,149 | 1,159 | 39,700 |
| 2022/04/13 | 1,169 | 1,173 | 1,143 | 1,155 | 65,100 |
| 2022/04/12 | 1,186 | 1,189 | 1,145 | 1,169 | 58,800 |
| 2022/04/11 | 1,223 | 1,223 | 1,171 | 1,202 | 71,000 |
| 2022/04/08 | 1,253 | 1,256 | 1,200 | 1,217 | 52,600 |
| 2022/04/07 | 1,260 | 1,281 | 1,225 | 1,235 | 71,800 |
| 2022/04/06 | 1,237 | 1,269 | 1,203 | 1,260 | 96,200 |
| 2022/04/05 | 1,187 | 1,232 | 1,187 | 1,228 | 76,300 |
| 2022/04/04 | 1,178 | 1,183 | 1,147 | 1,183 | 55,700 |
| 2022/04/01 | 1,153 | 1,168 | 1,133 | 1,163 | 104,300 |
| 2022/03/31 | 1,213 | 1,216 | 1,153 | 1,155 | 147,300 |
| 2022/03/30 | 1,197 | 1,260 | 1,183 | 1,241 | 100,000 |
| 2022/03/29 | 1,208 | 1,210 | 1,168 | 1,193 | 77,700 |
| 2022/03/28 | 1,254 | 1,254 | 1,182 | 1,200 | 55,600 |
| 2022/03/25 | 1,263 | 1,269 | 1,236 | 1,256 | 67,700 |
| 2022/03/24 | 1,220 | 1,273 | 1,197 | 1,260 | 71,500 |
| 2022/03/23 | 1,198 | 1,244 | 1,190 | 1,220 | 81,500 |
| 2022/03/22 | 1,217 | 1,221 | 1,164 | 1,183 | 83,000 |
| 2022/03/18 | 1,176 | 1,223 | 1,172 | 1,198 | 97,700 |
| 2022/03/17 | 1,305 | 1,306 | 1,189 | 1,192 | 194,200 |
| 2022/03/16 | 1,180 | 1,305 | 1,171 | 1,268 | 312,000 |
| 2022/03/15 | 1,135 | 1,156 | 1,105 | 1,156 | 61,100 |
| 2022/03/14 | 1,076 | 1,131 | 1,052 | 1,127 | 92,800 |
| 2022/03/11 | 1,075 | 1,080 | 1,021 | 1,035 | 98,500 |
| 2022/03/10 | 1,072 | 1,108 | 1,055 | 1,099 | 103,700 |
| 2022/03/09 | 1,002 | 1,039 | 1,002 | 1,012 | 62,400 |
| 2022/03/08 | 1,028 | 1,046 | 1,002 | 1,010 | 105,400 |
| 2022/03/07 | 1,063 | 1,080 | 1,025 | 1,038 | 126,700 |
| 2022/03/04 | 1,101 | 1,103 | 1,078 | 1,078 | 74,200 |
| 2022/03/03 | 1,174 | 1,189 | 1,102 | 1,114 | 116,600 |
| 2022/03/02 | 1,173 | 1,173 | 1,113 | 1,155 | 110,900 |
| 2022/03/01 | 1,152 | 1,174 | 1,133 | 1,174 | 105,700 |
| 2022/02/28 | 1,186 | 1,192 | 1,121 | 1,132 | 126,300 |
| 2022/02/25 | 1,211 | 1,236 | 1,185 | 1,188 | 101,600 |
| 2022/02/24 | 1,285 | 1,285 | 1,190 | 1,210 | 138,700 |
| 2022/02/22 | 1,278 | 1,311 | 1,260 | 1,300 | 118,100 |
| 2022/02/21 | 1,284 | 1,308 | 1,251 | 1,308 | 132,300 |
| 2022/02/18 | 1,300 | 1,370 | 1,287 | 1,321 | 173,500 |
| 2022/02/17 | 1,303 | 1,395 | 1,303 | 1,319 | 392,600 |
| 2022/02/16 | 1,259 | 1,315 | 1,251 | 1,302 | 283,900 |
| 2022/02/15 | 1,220 | 1,274 | 1,218 | 1,236 | 274,100 |
| 2022/02/14 | 1,095 | 1,208 | 1,095 | 1,181 | 340,200 |
| 2022/02/10 | 1,038 | 1,073 | 1,016 | 1,065 | 109,800 |
| 2022/02/09 | 1,050 | 1,061 | 1,021 | 1,047 | 51,200 |
| 2022/02/08 | 1,027 | 1,039 | 1,000 | 1,037 | 55,600 |
| 2022/02/07 | 1,029 | 1,029 | 1,003 | 1,027 | 53,800 |
| 2022/02/04 | 1,006 | 1,036 | 985 | 1,029 | 68,600 |
| 2022/02/03 | 1,012 | 1,019 | 998 | 1,019 | 54,100 |
| 2022/02/02 | 989 | 1,019 | 989 | 1,012 | 77,200 |
| 2022/02/01 | 985 | 1,005 | 966 | 976 | 42,500 |
| 2022/01/31 | 937 | 974 | 934 | 971 | 73,300 |
| 2022/01/28 | 922 | 935 | 906 | 922 | 54,900 |
| 2022/01/27 | 934 | 952 | 902 | 907 | 87,200 |
| 2022/01/26 | 935 | 952 | 930 | 939 | 45,100 |
| 2022/01/25 | 960 | 970 | 932 | 950 | 50,500 |
| 2022/01/24 | 956 | 979 | 942 | 967 | 50,400 |
| 2022/01/21 | 910 | 959 | 910 | 956 | 71,700 |
| 2022/01/20 | 917 | 946 | 907 | 938 | 51,200 |
| 2022/01/19 | 941 | 953 | 918 | 920 | 78,400 |
| 2022/01/18 | 940 | 985 | 931 | 956 | 93,500 |
| 2022/01/17 | 926 | 949 | 918 | 937 | 56,000 |
| 2022/01/14 | 958 | 958 | 916 | 941 | 103,500 |
| 2022/01/13 | 980 | 980 | 949 | 968 | 63,500 |
| 2022/01/12 | 950 | 980 | 950 | 974 | 61,600 |
| 2022/01/11 | 915 | 953 | 905 | 952 | 86,500 |
| 2022/01/07 | 911 | 931 | 900 | 915 | 61,000 |
| 2022/01/06 | 911 | 916 | 889 | 907 | 164,600 |
| 2022/01/05 | 964 | 964 | 928 | 931 | 84,500 |
| 2022/01/04 | 975 | 975 | 945 | 965 | 59,400 |