4331 (株)テイクアンドギヴ・ニーズ の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30106,000107,000103,000104,0005,17610,400
2004-12-2999,400108,00099,300107,00011,20010,700
2004-12-2897,50098,80097,50098,4002,1799,840
2004-12-2797,50098,50096,20097,3003,7689,730
2004-12-2497,00098,90097,00098,0004,0139,800
2004-12-22100,000100,00097,90098,9003,1419,890
2004-12-2197,00099,90095,70099,6006,0619,960
2004-12-20101,000102,00098,00098,0006,4569,800
2004-12-1798,000102,00097,700101,00018,26310,100
2004-12-1690,90097,90090,20096,00013,6419,600
2004-12-1591,40091,90088,70089,9008,2818,990
2004-12-1493,00095,00090,10092,40010,7029,240
2004-12-1398,00098,70090,10093,70011,5049,370
2004-12-10105,000105,00099,50099,8005,8249,980
2004-12-09108,000108,000104,000105,0003,93510,500
2004-12-08105,000108,000104,000106,0002,91110,600
2004-12-07106,000110,000104,000105,0008,55910,500
2004-12-06109,000111,000101,000104,0006,19210,400
2004-12-03109,000111,000108,000109,0003,55510,900
2004-12-02113,000113,000109,000109,0002,79910,900
2004-12-01110,000112,000107,000111,0005,22211,100
2004-11-30113,000113,000109,000109,0004,63510,900
2004-11-29115,000116,000111,000113,0005,13711,300
2004-11-26119,000119,000114,000116,00012,14911,600
2004-11-25124,000125,000118,000119,0007,80411,900
2004-11-24116,000124,000116,000123,00010,22812,300
2004-11-22114,000120,000113,000120,0003,83612,000
2004-11-19115,000122,000115,000118,0006,52511,800
2004-11-18120,000121,000115,000116,0005,36811,600
2004-11-17124,000124,000121,000122,00081112,200
2004-11-16126,000127,000123,000125,0001,74412,500
2004-11-15133,000135,000128,000130,0003,79613,000
2004-11-12120,000132,000119,000128,0006,93212,800
2004-11-11117,000119,000115,000116,0001,28411,600
2004-11-10115,000118,000115,000117,00039211,700
2004-11-09117,000117,000113,000115,00083711,500
2004-11-08123,000124,000116,000117,00080711,700
2004-11-05117,000124,000117,000122,0001,35112,200
2004-11-04116,000118,000115,000117,00055411,700
2004-11-02113,000115,000113,000115,00035611,500
2004-11-01115,000116,000112,000115,00055511,500
2004-10-29120,000122,000114,000114,00058911,400
2004-10-28123,000125,000120,000120,0001,78112,000
2004-10-27116,000131,000114,000122,0007,00012,200
2004-10-26109,000114,000109,000111,0001,27911,100
2004-10-25109,000110,000107,000108,00042710,800
2004-10-22110,000110,000108,000110,00093911,000
2004-10-21111,000111,000108,000109,00065110,900
2004-10-20110,000110,000107,000109,00052210,900
2004-10-19111,000112,000109,000110,00078511,000
2004-10-18110,000112,000108,000110,00091611,000
2004-10-15110,000112,000107,000112,00077311,200
2004-10-14114,000114,000111,000112,00077111,200
2004-10-13118,000118,000113,000114,0001,29611,400
2004-10-12121,000122,000113,000113,0001,77111,300
2004-10-08120,000121,000119,000120,0001,05712,000
2004-10-07122,000126,000122,000122,0001,27712,200
2004-10-06122,000124,000120,000122,0001,25912,200
2004-10-05126,000126,000120,000120,0001,15012,000
2004-10-04129,000129,000125,000126,0002,12812,600
2004-10-01125,000126,000122,000123,0001,76112,300
2004-09-30115,000125,000114,000122,0003,29912,200
2004-09-29120,000122,000112,000115,0001,63411,500
2004-09-27138,000138,000113,000117,0005,61611,700
2004-09-241,090,0001,110,0001,030,0001,030,0002,47510,300
2004-09-221,210,0001,220,0001,100,0001,150,0001,36211,500
2004-09-211,260,0001,270,0001,180,0001,190,00089111,900
2004-09-171,280,0001,290,0001,260,0001,280,00077712,800
2004-09-161,230,0001,310,0001,230,0001,280,00093712,800
2004-09-151,320,0001,330,0001,240,0001,260,0001,29012,600
2004-09-141,400,0001,420,0001,340,0001,340,0003,66613,400
2004-09-131,410,0001,410,0001,410,0001,410,0001,19814,100
2004-09-101,210,0001,220,0001,200,0001,210,00027012,100
2004-09-091,230,0001,240,0001,220,0001,230,00035112,300
2004-09-081,230,0001,270,0001,230,0001,240,00073712,400
2004-09-071,240,0001,240,0001,220,0001,220,00044512,200
2004-09-061,250,0001,280,0001,230,0001,230,00066912,300
2004-09-031,230,0001,310,0001,230,0001,240,0001,39612,400
2004-09-021,250,0001,250,0001,220,0001,230,00025912,300
2004-09-011,240,0001,250,0001,230,0001,240,00061412,400
2004-08-311,250,0001,250,0001,220,0001,220,00054712,200
2004-08-301,290,0001,290,0001,250,0001,260,00035312,600
2004-08-271,290,0001,300,0001,270,0001,280,00026512,800
2004-08-261,330,0001,330,0001,280,0001,280,00033812,800
2004-08-251,300,0001,340,0001,280,0001,290,00060212,900
2004-08-241,320,0001,320,0001,280,0001,280,00041212,800
2004-08-231,250,0001,340,0001,240,0001,340,0001,09613,400
2004-08-201,190,0001,250,0001,190,0001,220,00044312,200
2004-08-191,210,0001,220,0001,190,0001,190,00018911,900
2004-08-181,210,0001,220,0001,190,0001,200,00030612,000
2004-08-171,240,0001,250,0001,210,0001,210,00029612,100
2004-08-161,200,0001,230,0001,180,0001,220,00041212,200
2004-08-131,250,0001,250,0001,190,0001,220,00041012,200
2004-08-121,250,0001,280,0001,250,0001,260,00017612,600
2004-08-111,300,0001,320,0001,250,0001,260,00083412,600
2004-08-101,290,0001,320,0001,260,0001,260,0001,14512,600
2004-08-091,180,0001,270,0001,170,0001,260,00079612,600
2004-08-061,180,0001,250,0001,170,0001,220,0001,90512,200
2004-08-051,160,0001,280,0001,140,0001,230,0002,41712,300
2004-08-04979,0001,100,000979,0001,100,0001,64511,000
2004-08-031,090,0001,120,000950,000999,0002,1159,990
2004-08-021,150,0001,170,0001,080,0001,110,0001,51711,100
2004-07-301,270,0001,330,0001,160,0001,190,0001,27211,900
2004-07-291,300,0001,400,0001,250,0001,260,0001,50612,600
2004-07-281,330,0001,330,0001,260,0001,290,0001,02412,900
2004-07-271,420,0001,420,0001,230,0001,230,0001,63312,300
2004-07-261,430,0001,450,0001,420,0001,430,00037214,300
2004-07-231,490,0001,490,0001,440,0001,460,00055714,600
2004-07-221,500,0001,500,0001,480,0001,490,00040114,900
2004-07-211,520,0001,530,0001,500,0001,520,00037115,200
2004-07-201,510,0001,530,0001,490,0001,490,00047214,900
2004-07-161,500,0001,550,0001,460,0001,530,00071615,300
2004-07-151,550,0001,560,0001,460,0001,520,00086415,200
2004-07-141,600,0001,600,0001,520,0001,540,00075815,400
2004-07-131,600,0001,630,0001,590,0001,610,00069416,100
2004-07-121,590,0001,630,0001,580,0001,620,0001,24316,200
2004-07-091,470,0001,560,0001,460,0001,560,00082915,600
2004-07-081,550,0001,550,0001,470,0001,490,00073014,900
2004-07-071,460,0001,540,0001,400,0001,530,0002,38515,300
2004-07-061,640,0001,650,0001,500,0001,540,0001,94315,400
2004-07-051,670,0001,710,0001,610,0001,660,0003,01716,600
2004-07-021,550,0001,640,0001,530,0001,630,0002,84316,300
2004-07-011,520,0001,600,0001,490,0001,600,0002,29916,000
2004-06-301,430,0001,570,0001,420,0001,530,0002,40215,300
2004-06-291,430,0001,450,0001,400,0001,410,00096614,100
2004-06-281,480,0001,480,0001,380,0001,390,0001,79813,900
2004-06-251,470,0001,500,0001,460,0001,480,00053114,800
2004-06-241,470,0001,500,0001,430,0001,500,00068415,000
2004-06-231,500,0001,510,0001,410,0001,440,00081714,400
2004-06-221,530,0001,530,0001,470,0001,500,0001,30115,000
2004-06-211,600,0001,630,0001,470,0001,550,0002,55815,500
2004-06-181,410,0001,540,0001,390,0001,540,0003,70715,400
2004-06-171,370,0001,370,0001,330,0001,340,00069213,400
2004-06-161,400,0001,410,0001,360,0001,380,00018013,800
2004-06-151,410,0001,410,0001,380,0001,390,00026613,900
2004-06-141,350,0001,410,0001,330,0001,400,00038714,000
2004-06-111,350,0001,390,0001,330,0001,340,00026613,400
2004-06-101,370,0001,380,0001,360,0001,360,00021413,600
2004-06-091,380,0001,390,0001,370,0001,380,00011813,800
2004-06-081,420,0001,430,0001,380,0001,380,00024213,800
2004-06-071,380,0001,400,0001,350,0001,390,00023113,900
2004-06-041,350,0001,390,0001,350,0001,370,00022613,700
2004-06-031,430,0001,430,0001,350,0001,390,00036013,900
2004-06-021,450,0001,490,0001,420,0001,420,00067514,200
2004-06-011,420,0001,460,0001,400,0001,440,00093914,400
2004-05-311,370,0001,420,0001,360,0001,400,00075014,000
2004-05-281,330,0001,380,0001,320,0001,360,00036413,600
2004-05-271,320,0001,340,0001,300,0001,340,00019913,400
2004-05-261,340,0001,370,0001,310,0001,340,00034313,400
2004-05-251,300,0001,320,0001,270,0001,320,00032113,200
2004-05-241,380,0001,380,0001,300,0001,320,00049313,200
2004-05-211,370,0001,400,0001,310,0001,340,00053013,400
2004-05-201,400,0001,460,0001,310,0001,330,0001,01613,300
2004-05-191,270,0001,400,0001,250,0001,390,0001,31513,900
2004-05-181,080,0001,250,0001,080,0001,220,00091612,200
2004-05-171,220,0001,220,0001,040,0001,080,00078910,800
2004-05-141,240,0001,260,0001,170,0001,240,00064812,400
2004-05-131,320,0001,330,0001,250,0001,270,00041512,700
2004-05-121,300,0001,350,0001,260,0001,310,00074013,100
2004-05-111,210,0001,420,0001,130,0001,200,0001,18412,000
2004-05-101,470,0001,520,0001,290,0001,290,0001,40712,900
2004-05-071,590,0001,620,0001,510,0001,590,0001,52615,900
2004-05-061,530,0001,620,0001,480,0001,620,0001,65816,200
2004-04-301,320,0001,440,0001,300,0001,420,0001,54114,200
2004-04-281,250,0001,360,0001,240,0001,300,0001,18413,000
2004-04-271,260,0001,260,0001,220,0001,230,00068312,300
2004-04-261,520,0001,520,0001,200,0001,240,0003,11712,400
2004-04-233,650,0003,960,0003,600,0003,960,0001,18813,200
2004-04-223,380,0003,580,0003,380,0003,550,00065811,833.30
2004-04-213,140,0003,370,0003,140,0003,340,00041911,133.30
2004-04-203,190,0003,220,0003,100,0003,140,00048010,466.70
2004-04-193,150,0003,200,0003,040,0003,100,00029010,333.30
2004-04-163,380,0003,380,0003,080,0003,150,00043710,500
2004-04-153,380,0003,650,0002,880,0003,180,0001,44110,600
2004-04-143,280,0003,280,0003,280,0003,280,00013710,933.30
2004-04-122,410,0002,540,0002,410,0002,480,0002698,266.66
2004-04-092,450,0002,470,0002,350,0002,390,0002267,966.66
2004-04-082,410,0002,530,0002,340,0002,520,0001978,399.99
2004-04-072,360,0002,370,0002,290,0002,330,0001387,766.66
2004-04-062,460,0002,460,0002,370,0002,380,0001897,933.33
2004-04-052,540,0002,570,0002,440,0002,460,0002758,199.99
2004-04-022,400,0002,490,0002,380,0002,470,0002758,233.33
2004-04-012,190,0002,510,0002,170,0002,360,0006347,866.66
2004-03-312,120,0002,140,0002,070,0002,110,0002117,033.33
2004-03-302,080,0002,120,0002,070,0002,090,000906,966.66
2004-03-292,110,0002,150,0002,060,0002,060,0001926,866.66
2004-03-261,960,0002,090,0001,960,0002,090,0001326,966.66
2004-03-251,950,0001,970,0001,940,0001,960,000636,533.33
2004-03-241,970,0001,970,0001,920,0001,970,000606,566.66
2004-03-231,980,0001,980,0001,930,0001,980,000946,599.99
2004-03-222,000,0002,000,0001,960,0001,970,000706,566.66
2004-03-192,040,0002,050,0002,000,0002,000,000766,666.66
2004-03-182,020,0002,070,0001,990,0002,070,0001436,899.99
2004-03-172,010,0002,010,0001,960,0002,010,000876,699.99
2004-03-162,050,0002,050,0002,000,0002,010,000766,699.99
2004-03-152,080,0002,100,0002,020,0002,040,0001326,799.99
2004-03-122,040,0002,050,0001,980,0002,010,0001756,699.99
2004-03-111,930,0002,110,0001,890,0002,050,0003476,833.33
2004-03-101,820,0001,950,0001,800,0001,900,0002466,333.33
2004-03-091,800,0001,820,0001,780,0001,810,000806,033.33
2004-03-081,770,0001,810,0001,770,0001,790,0001035,966.66
2004-03-051,750,0001,770,0001,740,0001,770,000375,899.99
2004-03-041,740,0001,750,0001,720,0001,740,000245,799.99
2004-03-031,740,0001,750,0001,730,0001,740,000215,799.99
2004-03-021,740,0001,760,0001,740,0001,740,000285,799.99
2004-03-011,750,0001,780,0001,750,0001,760,000505,866.66
2004-02-271,760,0001,770,0001,750,0001,750,000695,833.33
2004-02-261,690,0001,760,0001,690,0001,750,000465,833.33
2004-02-251,700,0001,710,0001,680,0001,680,000425,599.99
2004-02-241,690,0001,710,0001,670,0001,710,000405,699.99
2004-02-231,650,0001,720,0001,650,0001,720,000205,733.33
2004-02-201,670,0001,680,0001,650,0001,660,000185,533.33
2004-02-191,690,0001,730,0001,640,0001,670,000495,566.66
2004-02-181,670,0001,680,0001,600,0001,600,000535,333.33
2004-02-171,660,0001,680,0001,610,0001,670,000335,566.66
2004-02-161,740,0001,740,0001,700,0001,700,000185,666.66

分割・併合履歴 : [2013-09-26]1株→10株 [2004-09-27]1株→10株 [2004-04-26]1株→3株 [2003-12-25]1株→3株