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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,195 | 1,195 | 1,176 | 1,185 | 40,600 |
| 2023/12/28 | 1,172 | 1,195 | 1,166 | 1,195 | 50,600 |
| 2023/12/27 | 1,145 | 1,173 | 1,143 | 1,168 | 53,000 |
| 2023/12/26 | 1,171 | 1,193 | 1,150 | 1,153 | 99,800 |
| 2023/12/25 | 1,154 | 1,178 | 1,141 | 1,172 | 101,100 |
| 2023/12/22 | 1,149 | 1,152 | 1,131 | 1,148 | 42,900 |
| 2023/12/21 | 1,152 | 1,165 | 1,143 | 1,149 | 44,100 |
| 2023/12/20 | 1,165 | 1,173 | 1,152 | 1,159 | 35,500 |
| 2023/12/19 | 1,113 | 1,159 | 1,109 | 1,159 | 155,500 |
| 2023/12/18 | 1,121 | 1,127 | 1,102 | 1,113 | 26,400 |
| 2023/12/15 | 1,124 | 1,136 | 1,105 | 1,128 | 58,100 |
| 2023/12/14 | 1,127 | 1,151 | 1,121 | 1,124 | 104,700 |
| 2023/12/13 | 1,075 | 1,086 | 1,066 | 1,075 | 47,200 |
| 2023/12/12 | 1,087 | 1,095 | 1,064 | 1,070 | 69,300 |
| 2023/12/11 | 1,136 | 1,136 | 1,090 | 1,096 | 88,300 |
| 2023/12/08 | 1,157 | 1,186 | 1,137 | 1,139 | 208,700 |
| 2023/12/07 | 1,102 | 1,177 | 1,102 | 1,152 | 277,800 |
| 2023/12/06 | 1,070 | 1,104 | 1,065 | 1,098 | 77,900 |
| 2023/12/05 | 1,120 | 1,125 | 1,076 | 1,076 | 80,900 |
| 2023/12/04 | 1,091 | 1,160 | 1,091 | 1,150 | 149,600 |
| 2023/12/01 | 1,131 | 1,131 | 1,099 | 1,099 | 80,900 |
| 2023/11/30 | 1,150 | 1,222 | 1,137 | 1,144 | 270,400 |
| 2023/11/29 | 1,119 | 1,168 | 1,118 | 1,165 | 158,300 |
| 2023/11/28 | 1,096 | 1,141 | 1,093 | 1,125 | 225,400 |
| 2023/11/27 | 1,088 | 1,096 | 1,072 | 1,076 | 55,600 |
| 2023/11/24 | 1,100 | 1,119 | 1,086 | 1,089 | 124,700 |
| 2023/11/22 | 1,069 | 1,093 | 1,063 | 1,087 | 93,000 |
| 2023/11/21 | 1,044 | 1,071 | 1,041 | 1,066 | 119,300 |
| 2023/11/20 | 1,011 | 1,046 | 1,010 | 1,032 | 188,400 |
| 2023/11/17 | 989 | 996 | 965 | 996 | 56,200 |
| 2023/11/16 | 987 | 999 | 985 | 991 | 33,800 |
| 2023/11/15 | 972 | 998 | 972 | 987 | 93,700 |
| 2023/11/14 | 975 | 995 | 974 | 982 | 71,100 |
| 2023/11/13 | 933 | 1,006 | 933 | 990 | 293,300 |
| 2023/11/10 | 903 | 918 | 892 | 918 | 126,100 |
| 2023/11/09 | 917 | 924 | 906 | 918 | 83,700 |
| 2023/11/08 | 935 | 941 | 916 | 928 | 53,100 |
| 2023/11/07 | 935 | 937 | 924 | 933 | 55,600 |
| 2023/11/06 | 950 | 954 | 927 | 936 | 85,400 |
| 2023/11/02 | 930 | 947 | 925 | 938 | 76,800 |
| 2023/11/01 | 936 | 936 | 910 | 911 | 123,800 |
| 2023/10/31 | 909 | 936 | 896 | 933 | 92,300 |
| 2023/10/30 | 913 | 926 | 910 | 910 | 167,000 |
| 2023/10/27 | 899 | 927 | 899 | 925 | 61,100 |
| 2023/10/26 | 906 | 914 | 895 | 899 | 63,500 |
| 2023/10/25 | 923 | 931 | 913 | 921 | 70,400 |
| 2023/10/24 | 910 | 916 | 870 | 916 | 256,100 |
| 2023/10/23 | 929 | 937 | 915 | 916 | 73,600 |
| 2023/10/20 | 941 | 946 | 932 | 941 | 33,200 |
| 2023/10/19 | 936 | 941 | 926 | 937 | 29,100 |
| 2023/10/18 | 927 | 936 | 921 | 936 | 58,300 |
| 2023/10/17 | 911 | 927 | 911 | 924 | 64,100 |
| 2023/10/16 | 908 | 923 | 904 | 910 | 89,600 |
| 2023/10/13 | 949 | 951 | 917 | 917 | 108,700 |
| 2023/10/12 | 969 | 969 | 948 | 960 | 45,400 |
| 2023/10/11 | 966 | 976 | 964 | 969 | 33,900 |
| 2023/10/10 | 972 | 978 | 964 | 978 | 56,800 |
| 2023/10/06 | 950 | 968 | 949 | 958 | 51,800 |
| 2023/10/05 | 932 | 951 | 929 | 949 | 96,900 |
| 2023/10/04 | 946 | 957 | 926 | 931 | 172,300 |
| 2023/10/03 | 980 | 980 | 956 | 961 | 145,900 |
| 2023/10/02 | 992 | 1,010 | 982 | 985 | 88,600 |
| 2023/09/29 | 1,017 | 1,020 | 993 | 996 | 76,200 |
| 2023/09/28 | 1,005 | 1,023 | 1,001 | 1,013 | 64,900 |
| 2023/09/27 | 1,007 | 1,013 | 1,001 | 1,012 | 53,500 |
| 2023/09/26 | 1,009 | 1,025 | 1,007 | 1,014 | 92,800 |
| 2023/09/25 | 1,001 | 1,013 | 1,000 | 1,004 | 56,300 |
| 2023/09/22 | 985 | 1,021 | 982 | 1,003 | 123,900 |
| 2023/09/21 | 1,008 | 1,008 | 982 | 993 | 102,000 |
| 2023/09/20 | 999 | 1,009 | 983 | 995 | 117,400 |
| 2023/09/19 | 1,003 | 1,005 | 976 | 1,000 | 385,300 |
| 2023/09/15 | 1,045 | 1,045 | 1,007 | 1,010 | 380,800 |
| 2023/09/14 | 1,072 | 1,076 | 1,035 | 1,056 | 158,100 |
| 2023/09/13 | 1,070 | 1,077 | 1,065 | 1,074 | 50,100 |
| 2023/09/12 | 1,045 | 1,077 | 1,045 | 1,069 | 140,800 |
| 2023/09/11 | 1,070 | 1,070 | 1,025 | 1,038 | 204,500 |
| 2023/09/08 | 1,085 | 1,087 | 1,062 | 1,066 | 189,400 |
| 2023/09/07 | 1,108 | 1,122 | 1,095 | 1,096 | 71,500 |
| 2023/09/06 | 1,115 | 1,123 | 1,109 | 1,123 | 68,800 |
| 2023/09/05 | 1,130 | 1,150 | 1,111 | 1,119 | 142,100 |
| 2023/09/04 | 1,100 | 1,128 | 1,098 | 1,128 | 86,700 |
| 2023/09/01 | 1,089 | 1,102 | 1,077 | 1,099 | 79,500 |
| 2023/08/31 | 1,101 | 1,114 | 1,093 | 1,099 | 64,400 |
| 2023/08/30 | 1,096 | 1,107 | 1,091 | 1,101 | 59,400 |
| 2023/08/29 | 1,081 | 1,100 | 1,078 | 1,085 | 59,400 |
| 2023/08/28 | 1,077 | 1,077 | 1,069 | 1,075 | 30,000 |
| 2023/08/25 | 1,046 | 1,080 | 1,046 | 1,063 | 50,500 |
| 2023/08/24 | 1,068 | 1,074 | 1,051 | 1,067 | 48,600 |
| 2023/08/23 | 1,055 | 1,064 | 1,029 | 1,064 | 113,700 |
| 2023/08/22 | 1,040 | 1,051 | 1,034 | 1,049 | 93,600 |
| 2023/08/21 | 1,058 | 1,079 | 1,041 | 1,041 | 220,400 |
| 2023/08/18 | 1,081 | 1,090 | 1,068 | 1,071 | 114,000 |
| 2023/08/17 | 1,088 | 1,100 | 1,073 | 1,100 | 77,500 |
| 2023/08/16 | 1,090 | 1,122 | 1,080 | 1,080 | 130,500 |
| 2023/08/15 | 1,126 | 1,127 | 1,074 | 1,104 | 276,500 |
| 2023/08/14 | 1,160 | 1,165 | 1,100 | 1,138 | 405,200 |
| 2023/08/10 | 1,162 | 1,202 | 1,162 | 1,191 | 176,200 |
| 2023/08/09 | 1,168 | 1,181 | 1,162 | 1,170 | 115,100 |
| 2023/08/08 | 1,180 | 1,189 | 1,171 | 1,173 | 79,200 |
| 2023/08/07 | 1,180 | 1,188 | 1,161 | 1,187 | 61,200 |
| 2023/08/04 | 1,186 | 1,190 | 1,175 | 1,179 | 46,100 |
| 2023/08/03 | 1,186 | 1,193 | 1,163 | 1,185 | 90,700 |
| 2023/08/02 | 1,190 | 1,209 | 1,186 | 1,199 | 75,500 |
| 2023/08/01 | 1,207 | 1,212 | 1,188 | 1,192 | 43,900 |
| 2023/07/31 | 1,190 | 1,209 | 1,190 | 1,199 | 82,700 |
| 2023/07/28 | 1,200 | 1,200 | 1,160 | 1,183 | 192,000 |
| 2023/07/27 | 1,196 | 1,212 | 1,196 | 1,209 | 83,000 |
| 2023/07/26 | 1,190 | 1,203 | 1,180 | 1,201 | 53,800 |
| 2023/07/25 | 1,186 | 1,206 | 1,184 | 1,192 | 90,900 |
| 2023/07/24 | 1,177 | 1,206 | 1,170 | 1,193 | 111,900 |
| 2023/07/21 | 1,169 | 1,178 | 1,161 | 1,166 | 66,400 |
| 2023/07/20 | 1,142 | 1,176 | 1,142 | 1,167 | 83,300 |
| 2023/07/19 | 1,152 | 1,153 | 1,142 | 1,150 | 72,100 |
| 2023/07/18 | 1,137 | 1,151 | 1,132 | 1,146 | 55,400 |
| 2023/07/14 | 1,158 | 1,161 | 1,137 | 1,142 | 52,600 |
| 2023/07/13 | 1,158 | 1,164 | 1,140 | 1,160 | 96,100 |
| 2023/07/12 | 1,195 | 1,195 | 1,160 | 1,164 | 94,300 |
| 2023/07/11 | 1,174 | 1,196 | 1,174 | 1,182 | 67,000 |
| 2023/07/10 | 1,180 | 1,183 | 1,168 | 1,177 | 57,500 |
| 2023/07/07 | 1,180 | 1,191 | 1,165 | 1,180 | 60,000 |
| 2023/07/06 | 1,200 | 1,206 | 1,166 | 1,183 | 108,800 |
| 2023/07/05 | 1,200 | 1,204 | 1,193 | 1,199 | 66,600 |
| 2023/07/04 | 1,178 | 1,204 | 1,170 | 1,199 | 163,200 |
| 2023/07/03 | 1,166 | 1,174 | 1,157 | 1,169 | 74,400 |
| 2023/06/30 | 1,137 | 1,168 | 1,137 | 1,165 | 124,700 |
| 2023/06/29 | 1,137 | 1,144 | 1,122 | 1,137 | 75,500 |
| 2023/06/28 | 1,150 | 1,150 | 1,124 | 1,129 | 139,300 |
| 2023/06/27 | 1,126 | 1,140 | 1,120 | 1,134 | 103,100 |
| 2023/06/26 | 1,164 | 1,174 | 1,143 | 1,148 | 107,800 |
| 2023/06/23 | 1,183 | 1,197 | 1,166 | 1,172 | 161,000 |
| 2023/06/22 | 1,187 | 1,198 | 1,177 | 1,180 | 105,800 |
| 2023/06/21 | 1,177 | 1,193 | 1,165 | 1,190 | 117,800 |
| 2023/06/20 | 1,180 | 1,195 | 1,163 | 1,178 | 192,100 |
| 2023/06/19 | 1,189 | 1,189 | 1,161 | 1,186 | 148,900 |
| 2023/06/16 | 1,180 | 1,193 | 1,177 | 1,187 | 123,700 |
| 2023/06/15 | 1,150 | 1,190 | 1,150 | 1,186 | 189,600 |
| 2023/06/14 | 1,161 | 1,172 | 1,151 | 1,157 | 97,800 |
| 2023/06/13 | 1,164 | 1,187 | 1,142 | 1,163 | 210,800 |
| 2023/06/12 | 1,120 | 1,158 | 1,111 | 1,152 | 161,400 |
| 2023/06/09 | 1,100 | 1,120 | 1,092 | 1,119 | 145,800 |
| 2023/06/08 | 1,100 | 1,107 | 1,092 | 1,094 | 151,500 |
| 2023/06/07 | 1,104 | 1,108 | 1,085 | 1,098 | 169,300 |
| 2023/06/06 | 1,090 | 1,105 | 1,073 | 1,098 | 190,500 |
| 2023/06/05 | 1,118 | 1,118 | 1,093 | 1,101 | 184,700 |
| 2023/06/02 | 1,100 | 1,107 | 1,095 | 1,102 | 131,700 |
| 2023/06/01 | 1,102 | 1,114 | 1,095 | 1,100 | 188,500 |
| 2023/05/31 | 1,107 | 1,135 | 1,099 | 1,102 | 192,900 |
| 2023/05/30 | 1,108 | 1,117 | 1,092 | 1,115 | 234,500 |
| 2023/05/29 | 1,101 | 1,108 | 1,075 | 1,100 | 206,000 |
| 2023/05/26 | 1,097 | 1,107 | 1,095 | 1,103 | 276,800 |
| 2023/05/25 | 1,104 | 1,115 | 1,091 | 1,096 | 217,600 |
| 2023/05/24 | 1,101 | 1,133 | 1,097 | 1,100 | 313,500 |
| 2023/05/23 | 1,130 | 1,132 | 1,095 | 1,095 | 324,200 |
| 2023/05/22 | 1,149 | 1,159 | 1,117 | 1,125 | 304,400 |
| 2023/05/19 | 1,107 | 1,154 | 1,088 | 1,138 | 593,100 |
| 2023/05/18 | 1,135 | 1,135 | 1,096 | 1,099 | 386,300 |
| 2023/05/17 | 1,108 | 1,148 | 1,102 | 1,126 | 569,900 |
| 2023/05/16 | 1,102 | 1,138 | 1,088 | 1,107 | 725,000 |
| 2023/05/15 | 1,105 | 1,160 | 1,066 | 1,092 | 1,952,100 |
| 2023/05/12 | 1,349 | 1,379 | 1,333 | 1,366 | 425,600 |
| 2023/05/11 | 1,344 | 1,360 | 1,334 | 1,357 | 145,400 |
| 2023/05/10 | 1,380 | 1,380 | 1,346 | 1,351 | 125,200 |
| 2023/05/09 | 1,399 | 1,411 | 1,371 | 1,372 | 137,000 |
| 2023/05/08 | 1,382 | 1,388 | 1,363 | 1,372 | 154,200 |
| 2023/05/02 | 1,377 | 1,380 | 1,340 | 1,368 | 146,100 |
| 2023/05/01 | 1,380 | 1,392 | 1,371 | 1,380 | 164,100 |
| 2023/04/28 | 1,396 | 1,402 | 1,347 | 1,364 | 175,600 |
| 2023/04/27 | 1,357 | 1,378 | 1,352 | 1,374 | 168,000 |
| 2023/04/26 | 1,371 | 1,380 | 1,344 | 1,360 | 139,200 |
| 2023/04/25 | 1,400 | 1,427 | 1,384 | 1,389 | 193,800 |
| 2023/04/24 | 1,369 | 1,445 | 1,361 | 1,402 | 293,800 |
| 2023/04/21 | 1,375 | 1,392 | 1,353 | 1,370 | 197,700 |
| 2023/04/20 | 1,357 | 1,404 | 1,357 | 1,365 | 232,800 |
| 2023/04/19 | 1,345 | 1,359 | 1,318 | 1,356 | 115,900 |
| 2023/04/18 | 1,324 | 1,363 | 1,312 | 1,340 | 188,300 |
| 2023/04/17 | 1,318 | 1,325 | 1,298 | 1,316 | 130,600 |
| 2023/04/14 | 1,327 | 1,344 | 1,310 | 1,323 | 83,000 |
| 2023/04/13 | 1,296 | 1,317 | 1,292 | 1,312 | 99,500 |
| 2023/04/12 | 1,315 | 1,332 | 1,303 | 1,310 | 119,000 |
| 2023/04/11 | 1,316 | 1,323 | 1,308 | 1,312 | 93,800 |
| 2023/04/10 | 1,250 | 1,332 | 1,242 | 1,318 | 230,400 |
| 2023/04/07 | 1,289 | 1,296 | 1,257 | 1,257 | 158,600 |
| 2023/04/06 | 1,300 | 1,317 | 1,281 | 1,289 | 224,100 |
| 2023/04/05 | 1,311 | 1,323 | 1,296 | 1,310 | 137,300 |
| 2023/04/04 | 1,349 | 1,350 | 1,320 | 1,325 | 107,500 |
| 2023/04/03 | 1,350 | 1,382 | 1,343 | 1,348 | 105,100 |
| 2023/03/31 | 1,325 | 1,347 | 1,317 | 1,340 | 120,800 |
| 2023/03/30 | 1,312 | 1,324 | 1,308 | 1,321 | 84,500 |
| 2023/03/29 | 1,310 | 1,323 | 1,304 | 1,313 | 94,100 |
| 2023/03/28 | 1,342 | 1,344 | 1,306 | 1,310 | 73,000 |
| 2023/03/27 | 1,333 | 1,348 | 1,314 | 1,317 | 81,700 |
| 2023/03/24 | 1,322 | 1,331 | 1,299 | 1,327 | 116,400 |
| 2023/03/23 | 1,310 | 1,331 | 1,304 | 1,330 | 110,600 |
| 2023/03/22 | 1,343 | 1,366 | 1,330 | 1,332 | 138,200 |
| 2023/03/20 | 1,353 | 1,353 | 1,295 | 1,299 | 140,400 |
| 2023/03/17 | 1,346 | 1,378 | 1,341 | 1,367 | 137,900 |
| 2023/03/16 | 1,313 | 1,347 | 1,293 | 1,339 | 186,100 |
| 2023/03/15 | 1,350 | 1,367 | 1,328 | 1,346 | 141,600 |
| 2023/03/14 | 1,360 | 1,376 | 1,332 | 1,345 | 187,400 |
| 2023/03/13 | 1,370 | 1,388 | 1,346 | 1,388 | 174,500 |
| 2023/03/10 | 1,406 | 1,421 | 1,392 | 1,394 | 155,200 |
| 2023/03/09 | 1,435 | 1,445 | 1,414 | 1,417 | 121,600 |
| 2023/03/08 | 1,418 | 1,445 | 1,412 | 1,432 | 136,000 |
| 2023/03/07 | 1,449 | 1,468 | 1,428 | 1,432 | 154,900 |
| 2023/03/06 | 1,456 | 1,459 | 1,426 | 1,451 | 186,100 |
| 2023/03/03 | 1,471 | 1,481 | 1,437 | 1,468 | 145,900 |
| 2023/03/02 | 1,410 | 1,457 | 1,390 | 1,456 | 205,500 |
| 2023/03/01 | 1,414 | 1,430 | 1,390 | 1,422 | 199,300 |
| 2023/02/28 | 1,461 | 1,461 | 1,407 | 1,426 | 264,300 |
| 2023/02/27 | 1,425 | 1,482 | 1,412 | 1,456 | 151,600 |
| 2023/02/24 | 1,438 | 1,444 | 1,406 | 1,441 | 206,200 |
| 2023/02/22 | 1,438 | 1,455 | 1,416 | 1,438 | 171,800 |
| 2023/02/21 | 1,496 | 1,524 | 1,455 | 1,455 | 191,000 |
| 2023/02/20 | 1,484 | 1,535 | 1,461 | 1,475 | 256,000 |
| 2023/02/17 | 1,501 | 1,535 | 1,461 | 1,462 | 397,500 |
| 2023/02/16 | 1,400 | 1,490 | 1,393 | 1,489 | 832,700 |
| 2023/02/15 | 1,359 | 1,372 | 1,324 | 1,341 | 311,000 |
| 2023/02/14 | 1,449 | 1,449 | 1,338 | 1,363 | 607,400 |
| 2023/02/13 | 1,471 | 1,530 | 1,391 | 1,419 | 1,750,200 |
| 2023/02/10 | 1,281 | 1,289 | 1,251 | 1,278 | 281,400 |
| 2023/02/09 | 1,299 | 1,306 | 1,281 | 1,282 | 112,500 |
| 2023/02/08 | 1,331 | 1,332 | 1,288 | 1,299 | 164,400 |
| 2023/02/07 | 1,325 | 1,344 | 1,317 | 1,331 | 89,800 |
| 2023/02/06 | 1,322 | 1,337 | 1,306 | 1,324 | 90,500 |
| 2023/02/03 | 1,274 | 1,319 | 1,274 | 1,309 | 136,800 |
| 2023/02/02 | 1,311 | 1,311 | 1,264 | 1,268 | 158,200 |
| 2023/02/01 | 1,286 | 1,335 | 1,273 | 1,309 | 139,000 |
| 2023/01/31 | 1,275 | 1,288 | 1,254 | 1,285 | 94,200 |
| 2023/01/30 | 1,283 | 1,288 | 1,261 | 1,270 | 217,500 |
| 2023/01/27 | 1,297 | 1,306 | 1,278 | 1,285 | 127,900 |
| 2023/01/26 | 1,291 | 1,324 | 1,282 | 1,308 | 102,300 |
| 2023/01/25 | 1,297 | 1,315 | 1,288 | 1,290 | 130,100 |
| 2023/01/24 | 1,328 | 1,330 | 1,285 | 1,304 | 216,400 |
| 2023/01/23 | 1,349 | 1,358 | 1,319 | 1,327 | 143,500 |
| 2023/01/20 | 1,285 | 1,357 | 1,275 | 1,355 | 224,700 |
| 2023/01/19 | 1,313 | 1,326 | 1,290 | 1,307 | 153,200 |
| 2023/01/18 | 1,328 | 1,343 | 1,281 | 1,334 | 187,500 |
| 2023/01/17 | 1,323 | 1,341 | 1,317 | 1,327 | 53,400 |
| 2023/01/16 | 1,370 | 1,370 | 1,305 | 1,322 | 217,800 |
| 2023/01/13 | 1,390 | 1,402 | 1,371 | 1,377 | 88,300 |
| 2023/01/12 | 1,439 | 1,439 | 1,395 | 1,398 | 119,700 |
| 2023/01/11 | 1,443 | 1,454 | 1,432 | 1,446 | 88,100 |
| 2023/01/10 | 1,382 | 1,425 | 1,382 | 1,413 | 52,300 |
| 2023/01/06 | 1,378 | 1,386 | 1,358 | 1,381 | 67,100 |
| 2023/01/05 | 1,370 | 1,388 | 1,353 | 1,388 | 78,300 |
| 2023/01/04 | 1,404 | 1,429 | 1,391 | 1,391 | 58,400 |