4331 (株)テイクアンドギヴ・ニーズの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	15,680	16,660	15,520	16,000	12,340	1,600
2007-12-27	14,900	16,430	14,700	15,880	38,569	1,588
2007-12-26	14,230	14,900	14,000	14,430	8,919	1,443
2007-12-25	13,500	14,340	13,200	14,180	11,950	1,418
2007-12-21	13,400	13,830	13,280	13,500	9,560	1,350
2007-12-20	14,070	14,350	13,370	13,650	10,272	1,365
2007-12-19	14,300	14,970	13,980	14,060	9,805	1,406
2007-12-18	13,200	14,700	13,100	14,500	16,851	1,450
2007-12-17	14,500	14,600	13,510	13,530	13,801	1,353
2007-12-14	14,860	15,150	14,240	14,270	16,087	1,427
2007-12-13	15,300	15,400	14,820	14,860	16,442	1,486
2007-12-12	14,540	15,750	14,510	15,620	18,760	1,562
2007-12-11	15,800	15,850	14,720	14,810	18,474	1,481
2007-12-10	15,110	15,750	15,080	15,400	20,637	1,540
2007-12-07	15,040	15,130	14,140	14,980	25,864	1,498
2007-12-06	15,050	15,300	14,510	14,700	17,210	1,470
2007-12-05	15,890	16,150	14,780	14,980	26,194	1,498
2007-12-04	16,450	16,680	15,800	16,000	18,222	1,600
2007-12-03	16,300	17,000	16,170	16,250	21,137	1,625
2007-11-30	16,150	16,400	16,000	16,150	28,027	1,615
2007-11-29	16,710	17,000	15,930	16,000	42,152	1,600
2007-11-28	16,800	17,800	15,900	16,680	77,521	1,668
2007-11-27	17,800	17,800	17,800	17,800	720	1,780
2007-11-26	19,800	19,800	19,800	19,800	368	1,980
2007-11-22	22,350	23,800	21,200	22,800	12,226	2,280
2007-11-21	21,990	24,400	21,450	23,250	24,415	2,325
2007-11-20	21,000	21,520	20,300	21,400	8,333	2,140
2007-11-19	24,500	24,700	21,200	21,300	13,096	2,130
2007-11-16	23,790	24,770	23,500	24,200	9,869	2,420
2007-11-15	22,770	24,640	22,770	24,380	11,688	2,438
2007-11-14	23,600	23,990	23,000	23,370	6,034	2,337
2007-11-13	21,140	23,600	20,520	22,930	14,474	2,293
2007-11-12	21,000	21,390	20,070	21,130	11,266	2,113
2007-11-09	22,600	23,100	22,020	22,180	5,446	2,218
2007-11-08	22,640	23,340	22,100	22,580	9,011	2,258
2007-11-07	24,510	24,970	23,700	23,840	8,604	2,384
2007-11-06	24,530	25,830	24,020	24,170	8,579	2,417
2007-11-05	27,500	27,500	24,800	24,830	9,973	2,483
2007-11-02	26,400	28,000	26,200	27,120	11,118	2,712
2007-11-01	27,800	27,900	26,000	27,000	12,696	2,700
2007-10-31	27,330	29,600	26,020	27,200	32,829	2,720
2007-10-30	24,300	26,730	23,600	26,730	17,149	2,673
2007-10-29	23,460	24,100	23,450	23,730	13,866	2,373
2007-10-26	23,190	23,290	22,600	22,860	8,425	2,286
2007-10-25	23,850	24,100	21,820	23,180	17,281	2,318
2007-10-24	24,330	24,400	23,640	23,740	7,635	2,374
2007-10-23	25,200	25,940	23,420	23,450	14,473	2,345
2007-10-22	24,720	25,690	24,620	25,170	6,384	2,517
2007-10-19	27,150	27,290	25,630	26,220	6,720	2,622
2007-10-18	25,740	27,200	25,740	27,110	7,317	2,711
2007-10-17	25,060	27,450	24,950	26,000	10,612	2,600
2007-10-16	25,000	25,600	24,300	25,050	5,942	2,505
2007-10-15	26,820	26,900	25,110	25,700	5,167	2,570
2007-10-12	27,010	27,500	26,200	26,220	7,500	2,622
2007-10-11	26,910	28,490	26,100	27,310	12,060	2,731
2007-10-10	30,000	30,450	27,750	27,810	10,571	2,781
2007-10-09	30,250	30,500	29,100	29,510	10,057	2,951
2007-10-05	30,050	32,200	27,550	28,750	28,830	2,875
2007-10-04	26,100	29,440	26,000	29,430	33,301	2,943
2007-10-03	24,980	26,440	23,930	26,440	44,143	2,644
2007-10-02	21,260	24,000	21,260	23,440	14,426	2,344
2007-10-01	21,620	21,620	20,520	21,000	6,168	2,100
2007-09-28	22,820	23,300	20,720	21,410	12,950	2,141
2007-09-27	21,500	23,000	20,530	22,730	12,480	2,273
2007-09-26	18,350	20,150	17,810	20,050	7,784	2,005
2007-09-25	18,100	18,300	17,820	18,150	3,910	1,815
2007-09-21	18,900	19,150	18,020	18,280	5,245	1,828
2007-09-20	19,240	19,400	18,940	19,200	4,675	1,920
2007-09-19	18,510	19,500	18,510	19,250	5,547	1,925
2007-09-18	19,110	19,110	18,340	18,480	5,656	1,848
2007-09-14	18,590	19,860	18,560	19,860	8,694	1,986
2007-09-13	19,980	20,180	18,830	18,990	4,286	1,899
2007-09-12	20,010	20,410	19,850	20,180	4,223	2,018
2007-09-11	20,320	20,440	19,810	20,120	6,426	2,012
2007-09-10	20,450	21,050	20,430	20,620	7,957	2,062
2007-09-07	21,900	22,500	21,520	21,950	4,297	2,195
2007-09-06	20,700	22,740	20,100	22,150	10,460	2,215
2007-09-05	21,500	21,660	21,000	21,170	6,990	2,117
2007-09-04	22,300	22,490	21,200	21,290	7,830	2,129
2007-09-03	23,300	23,500	22,420	22,580	2,678	2,258
2007-08-31	22,500	23,340	22,450	23,120	3,374	2,312
2007-08-30	23,050	23,380	22,300	22,580	7,033	2,258
2007-08-29	21,290	23,060	21,260	22,950	10,755	2,295
2007-08-28	22,000	22,270	21,220	21,910	10,003	2,191
2007-08-27	24,770	24,770	22,270	22,900	16,278	2,290
2007-08-24	24,200	24,720	23,500	24,170	7,849	2,417
2007-08-23	22,820	23,970	22,250	23,970	12,772	2,397
2007-08-22	20,920	23,000	20,920	22,520	11,146	2,252
2007-08-21	20,830	22,120	20,020	22,120	13,879	2,212
2007-08-20	23,630	23,630	20,360	20,820	18,517	2,082
2007-08-17	24,200	24,360	21,920	22,130	14,989	2,213
2007-08-16	24,080	24,700	23,270	24,070	12,934	2,407
2007-08-15	26,480	26,900	24,500	24,750	19,434	2,475
2007-08-14	27,580	28,750	27,150	27,380	11,276	2,738
2007-08-13	25,910	28,900	25,180	28,780	28,663	2,878
2007-08-10	25,900	26,750	25,900	25,900	16,483	2,590
2007-08-09	29,500	29,950	27,180	28,900	31,162	2,890
2007-08-08	30,400	30,900	28,600	29,200	17,069	2,920
2007-08-07	32,250	33,100	30,300	31,200	6,486	3,120
2007-08-06	32,100	32,450	31,650	32,100	6,917	3,210
2007-08-03	32,950	33,550	32,600	33,300	7,376	3,330
2007-08-02	32,400	33,000	32,100	32,650	7,175	3,265
2007-08-01	33,400	33,800	31,950	32,050	9,391	3,205
2007-07-31	33,700	34,700	33,600	34,200	5,566	3,420
2007-07-30	33,900	33,950	32,650	33,350	6,810	3,335
2007-07-27	33,100	34,450	33,100	34,100	8,761	3,410
2007-07-26	37,300	37,350	34,500	34,900	12,227	3,490
2007-07-25	36,550	37,200	36,150	36,900	5,646	3,690
2007-07-24	35,800	37,750	35,700	37,350	9,911	3,735
2007-07-23	35,550	36,150	35,200	35,600	7,444	3,560
2007-07-20	37,300	37,450	35,900	35,950	11,788	3,595
2007-07-19	37,400	39,250	37,200	37,500	9,086	3,750
2007-07-18	39,350	39,450	37,300	37,800	14,499	3,780
2007-07-17	41,500	41,500	39,200	39,400	15,772	3,940
2007-07-13	42,500	42,850	41,500	41,500	7,918	4,150
2007-07-12	42,200	43,750	42,200	42,250	6,634	4,225
2007-07-11	42,200	42,600	41,800	42,200	7,402	4,220
2007-07-10	42,850	43,200	42,350	42,600	6,432	4,260
2007-07-09	43,350	43,600	42,250	43,200	5,814	4,320
2007-07-06	43,850	43,900	43,150	43,450	11,260	4,345
2007-07-05	44,350	44,550	43,600	43,800	14,973	4,380
2007-07-04	45,050	45,450	44,400	44,750	8,511	4,475
2007-07-03	46,000	46,700	45,000	45,200	12,562	4,520
2007-07-02	44,350	46,400	44,200	45,600	19,595	4,560
2007-06-29	44,600	44,650	44,000	44,150	8,771	4,415
2007-06-28	44,800	45,300	44,000	45,000	13,593	4,500
2007-06-27	43,950	45,550	43,500	45,200	15,776	4,520
2007-06-26	44,800	45,200	43,250	43,550	15,167	4,355
2007-06-25	45,300	46,400	44,850	44,850	13,783	4,485
2007-06-22	47,000	47,900	45,200	45,550	28,602	4,555
2007-06-21	46,200	48,700	45,450	46,200	74,197	4,620
2007-06-20	45,000	45,600	44,500	44,700	9,541	4,470
2007-06-19	45,450	45,600	44,400	44,650	13,711	4,465
2007-06-18	45,150	46,450	45,050	45,400	20,637	4,540
2007-06-15	44,350	46,500	44,250	45,550	32,774	4,555
2007-06-14	44,700	45,400	43,300	44,150	17,767	4,415
2007-06-13	43,600	46,200	42,100	45,100	33,026	4,510
2007-06-12	43,500	44,350	41,500	43,200	41,509	4,320
2007-06-11	50,300	50,300	45,100	45,100	60,334	4,510
2007-06-08	51,300	53,800	48,450	49,100	106,934	4,910
2007-06-07	46,900	50,900	46,050	50,900	78,991	5,090
2007-06-06	45,300	47,800	44,500	46,900	84,507	4,690
2007-06-05	44,550	45,900	43,900	44,500	76,540	4,450
2007-06-04	43,300	47,950	42,650	43,900	344,814	4,390
2007-06-01	45,300	45,300	45,300	45,300	2,670	4,530
2007-05-31	49,300	49,300	49,300	49,300	2,520	4,930
2007-05-30	54,300	54,300	54,300	54,300	7,160	5,430
2007-05-29	59,300	59,300	59,300	59,300	984	5,930
2007-05-28	64,300	64,300	64,300	64,300	436	6,430
2007-05-25	74,300	74,300	74,300	74,300	294	7,430
2007-05-24	85,400	85,400	83,600	84,300	5,433	8,430
2007-05-23	82,700	85,100	82,700	85,000	7,654	8,500
2007-05-22	83,000	83,100	80,800	82,500	6,438	8,250
2007-05-21	81,700	83,500	81,700	83,300	4,487	8,330
2007-05-18	83,500	83,600	79,000	81,600	8,015	8,160
2007-05-17	83,600	85,400	83,300	84,000	6,961	8,400
2007-05-16	83,900	83,900	82,500	82,900	5,662	8,290
2007-05-15	81,300	83,000	80,300	82,200	5,557	8,220
2007-05-14	84,200	84,300	82,100	82,300	7,079	8,230
2007-05-11	84,100	85,300	83,200	84,500	6,004	8,450
2007-05-10	86,000	86,000	84,800	85,400	4,644	8,540
2007-05-09	86,000	86,300	84,100	86,200	8,375	8,620
2007-05-08	85,700	86,900	85,100	86,800	7,968	8,680
2007-05-07	86,500	87,500	85,500	85,900	10,542	8,590
2007-05-02	83,000	86,500	82,600	85,900	18,728	8,590
2007-05-01	82,600	82,800	79,500	82,600	9,338	8,260
2007-04-27	81,000	82,500	80,900	82,000	7,944	8,200
2007-04-26	79,500	81,200	78,500	81,000	8,097	8,100
2007-04-25	79,900	81,200	78,200	78,500	7,008	7,850
2007-04-24	76,000	79,500	75,800	79,400	6,939	7,940
2007-04-23	75,100	77,200	74,800	76,600	7,302	7,660
2007-04-20	77,200	78,300	75,400	75,800	6,865	7,580
2007-04-19	79,600	80,200	77,500	78,200	6,329	7,820
2007-04-18	82,000	82,000	79,500	79,800	13,263	7,980
2007-04-17	79,800	81,800	79,400	81,500	15,048	8,150
2007-04-16	80,300	80,500	78,100	79,300	13,223	7,930
2007-04-13	80,500	80,500	79,300	79,600	12,233	7,960
2007-04-12	78,000	80,200	77,600	79,500	21,668	7,950
2007-04-11	75,800	78,000	74,900	77,400	12,458	7,740
2007-04-10	75,000	75,300	74,500	74,800	4,542	7,480
2007-04-09	75,800	76,200	75,000	75,500	5,712	7,550
2007-04-06	75,700	76,100	74,600	75,000	8,183	7,500
2007-04-05	74,500	77,500	74,100	75,400	17,732	7,540
2007-04-04	71,700	74,500	71,300	73,900	14,852	7,390
2007-04-03	71,200	72,100	70,200	71,600	13,021	7,160
2007-04-02	73,000	73,500	70,500	71,100	19,969	7,110
2007-03-30	72,000	74,500	70,800	72,900	10,894	7,290
2007-03-29	72,000	72,600	70,800	72,200	7,590	7,220
2007-03-28	72,200	73,100	71,700	72,200	8,193	7,220
2007-03-27	72,900	74,000	71,800	72,500	7,649	7,250
2007-03-26	72,000	75,400	71,500	73,600	13,536	7,360
2007-03-23	72,900	73,100	70,800	71,600	13,275	7,160
2007-03-22	71,700	73,300	70,800	72,500	32,740	7,250
2007-03-20	69,100	70,100	67,100	69,700	26,030	6,970
2007-03-19	71,300	71,600	68,600	68,900	19,065	6,890
2007-03-16	74,100	74,500	72,100	72,600	10,816	7,260
2007-03-15	75,500	75,800	73,600	74,300	8,642	7,430
2007-03-14	73,100	76,000	72,100	75,300	10,575	7,530
2007-03-13	75,300	75,600	73,600	74,600	8,354	7,460
2007-03-12	76,000	76,700	74,200	74,900	7,920	7,490
2007-03-09	76,500	76,900	75,100	75,700	6,143	7,570
2007-03-08	74,000	76,600	73,900	76,000	7,814	7,600
2007-03-07	76,800	76,900	74,000	74,100	14,039	7,410
2007-03-06	72,200	77,700	72,100	75,500	18,453	7,550
2007-03-05	76,000	76,900	71,200	73,200	14,135	7,320
2007-03-02	80,000	80,300	77,700	77,800	12,069	7,780
2007-03-01	80,500	81,900	78,800	80,300	17,741	8,030
2007-02-28	74,000	79,000	73,500	78,900	16,841	7,890
2007-02-27	82,100	82,300	79,100	80,000	20,821	8,000
2007-02-26	84,500	85,100	82,100	82,600	15,482	8,260
2007-02-23	86,000	86,000	83,600	84,100	14,575	8,410
2007-02-22	85,100	88,000	83,600	84,300	42,705	8,430
2007-02-21	90,500	90,500	82,300	83,200	61,937	8,320
2007-02-20	93,100	93,600	89,100	90,900	26,956	9,090
2007-02-19	88,500	94,600	87,800	93,000	63,154	9,300
2007-02-16	80,500	87,400	80,300	85,500	43,531	8,550
2007-02-15	80,600	80,800	77,300	78,800	12,311	7,880
2007-02-14	78,100	80,500	76,900	80,500	9,120	8,050
2007-02-13	78,000	78,600	76,700	77,700	6,542	7,770
2007-02-09	77,400	77,900	76,500	77,700	7,859	7,770
2007-02-08	79,200	79,200	77,200	78,000	13,340	7,800
2007-02-07	80,800	81,500	79,000	79,500	10,826	7,950
2007-02-06	81,000	81,100	80,000	80,700	8,199	8,070
2007-02-05	82,800	82,900	80,200	80,400	12,464	8,040
2007-02-02	80,300	83,900	80,000	83,600	13,175	8,360
2007-02-01	81,300	81,400	79,100	80,300	11,833	8,030
2007-01-31	81,200	82,800	80,600	81,600	7,808	8,160
2007-01-30	85,000	85,300	80,700	81,600	13,119	8,160
2007-01-29	83,000	84,400	82,000	83,800	9,349	8,380
2007-01-26	82,500	83,500	81,600	83,100	11,384	8,310
2007-01-25	87,000	87,000	84,100	84,500	12,328	8,450
2007-01-24	85,200	87,500	84,200	85,100	18,798	8,510
2007-01-23	87,900	87,900	83,200	85,100	41,879	8,510
2007-01-22	94,800	95,700	89,500	89,900	36,759	8,990
2007-01-19	94,000	94,600	90,600	93,100	19,487	9,310
2007-01-18	87,100	94,000	86,800	93,100	39,755	9,310
2007-01-17	89,400	89,500	83,500	86,300	47,985	8,630
2007-01-16	78,400	87,400	78,400	87,400	60,918	8,740
2007-01-15	79,000	79,500	76,200	77,400	31,465	7,740
2007-01-12	82,200	82,600	78,500	78,700	32,030	7,870
2007-01-11	86,100	87,000	83,100	83,200	15,918	8,320
2007-01-10	85,800	88,500	83,800	85,100	20,277	8,510
2007-01-09	89,300	90,800	82,200	84,800	46,534	8,480
2007-01-05	93,500	93,800	88,700	89,100	20,376	8,910
2007-01-04	92,800	94,600	92,800	94,000	6,298	9,400

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4331 (株)テイクアンドギヴ・ニーズ の時系列データ [2007年度]

4331 (株)テイクアンドギヴ・ニーズの時系列データ [2007年度]