1. HOME >
  2. 株価時系列 >
  3. 4331 >
  4. 2012年

4331 (株)テイクアンドギヴ・ニーズ の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-288,3908,5908,0008,5104,901851
2012-12-278,4708,4708,2608,3103,951831
2012-12-268,2008,4008,1108,3205,976832
2012-12-258,0908,2008,0208,1603,238816
2012-12-218,2008,5008,0808,1607,686816
2012-12-208,2008,2308,1008,1503,434815
2012-12-198,0508,2908,0508,1904,137819
2012-12-188,0008,2308,0008,1503,636815
2012-12-178,2008,3108,1808,2502,250825
2012-12-148,3808,4008,2408,2403,979824
2012-12-138,5408,5408,4108,4201,936842
2012-12-128,4708,5508,4208,4701,245847
2012-12-118,5008,5308,3608,4502,099845
2012-12-108,6008,6008,2208,3502,570835
2012-12-078,7108,8308,6208,6504,306865
2012-12-068,7508,9008,7308,8504,216885
2012-12-058,7708,7708,6508,7404,529874
2012-12-048,5108,7008,5108,7003,176870
2012-12-038,5408,6408,5008,6101,753861
2012-11-308,7708,7708,5108,6304,246863
2012-11-298,4208,7108,4208,6805,468868
2012-11-288,7508,8608,2508,2706,873827
2012-11-278,6008,9008,6008,8905,098889
2012-11-268,7508,8008,5608,6004,206860
2012-11-228,6408,7508,2208,7408,567874
2012-11-218,2308,7708,1908,4909,729849
2012-11-208,1008,2308,0908,1101,291811
2012-11-198,1008,4008,0708,2505,688825
2012-11-168,0608,1807,8307,9903,006799
2012-11-158,0008,0807,7607,9701,632797
2012-11-148,2208,2207,8108,0104,524801
2012-11-138,0808,4507,9808,10012,676810
2012-11-127,5008,0807,4707,9305,810793
2012-11-097,4307,5407,3207,3902,711739
2012-11-087,4007,7607,3807,5704,357757
2012-11-078,1208,1307,5407,6804,800768
2012-11-067,6908,0407,4107,90010,431790
2012-11-056,9007,6006,8407,6009,548760
2012-11-026,7006,8506,6806,8305,379683
2012-11-016,6006,8606,5506,6606,054666
2012-10-316,6006,7006,5206,5505,196655
2012-10-306,6606,7506,5906,6003,481660
2012-10-296,5606,7406,5606,7301,860673
2012-10-266,7406,7706,5606,5902,790659
2012-10-256,6006,8406,5606,8003,106680
2012-10-246,5006,6406,4806,6103,421661
2012-10-236,5806,6106,5006,5003,719650
2012-10-226,6706,7806,4306,5405,758654
2012-10-196,6006,8306,6006,8001,930680
2012-10-186,7806,8806,6106,6801,758668
2012-10-176,7606,8706,7006,8702,791687
2012-10-166,5606,7206,5106,6901,919669
2012-10-156,4006,5006,4006,460843646
2012-10-126,4606,5206,3606,3702,435637
2012-10-116,5906,6206,4406,4503,078645
2012-10-106,7706,7706,5606,5802,796658
2012-10-096,7606,9306,7606,7902,393679
2012-10-056,7906,7906,6806,7501,175675
2012-10-046,5706,7806,5406,6702,684667
2012-10-036,7806,7806,6306,6702,019667
2012-10-026,7606,7706,6306,7502,490675
2012-10-016,6506,7406,5606,7201,237672
2012-09-286,6906,7906,6206,6501,860665
2012-09-276,6806,6906,5706,650982665
2012-09-266,6806,7206,5406,7101,508671
2012-09-256,5106,6906,5106,6901,317669
2012-09-246,6406,7006,4006,5102,613651
2012-09-216,6506,7906,5806,6307,338663
2012-09-206,7306,9306,7306,9301,794693
2012-09-196,8006,8206,7006,7801,911678
2012-09-186,8206,8406,7106,7701,480677
2012-09-146,7906,8206,7006,7101,787671
2012-09-136,7806,8106,7206,760688676
2012-09-126,7206,8106,6906,780997678
2012-09-116,6706,7406,6106,720686672
2012-09-106,6506,8006,6106,7701,340677
2012-09-076,6006,6906,5906,620778662
2012-09-066,7206,7306,5706,600903660
2012-09-056,7706,7706,6206,6601,498666
2012-09-046,5306,7506,5206,7001,334670
2012-09-036,5806,6706,5106,580949658
2012-08-316,4006,5806,3606,580880658
2012-08-306,6906,6906,4206,4502,014645
2012-08-296,6306,7306,5006,5002,478650
2012-08-286,6906,7406,5506,7102,527671
2012-08-276,8506,9206,6506,6601,543666
2012-08-246,9506,9806,8806,890561689
2012-08-236,9306,9706,9006,930658693
2012-08-226,9706,9806,8806,9301,036693
2012-08-216,9207,0406,9206,970591697
2012-08-207,1707,1706,9206,9202,500692
2012-08-177,3007,3207,1507,2201,265722
2012-08-167,0707,2707,0207,2703,157727
2012-08-157,1007,1006,9007,0001,625700
2012-08-146,9607,0106,8606,9701,798697
2012-08-136,9307,0006,8606,8601,191686
2012-08-107,0907,0906,8706,9201,465692
2012-08-096,8807,0906,8707,0903,410709
2012-08-086,9107,0006,7806,8402,251684
2012-08-077,0607,0606,8206,9201,659692
2012-08-067,1007,1706,9907,0602,214706
2012-08-037,0407,1506,7806,9602,997696
2012-08-026,6306,9806,5506,9401,945694
2012-08-016,5706,7106,5506,6002,575660
2012-07-316,5006,5506,4506,5402,265654
2012-07-306,4806,5706,4706,5301,631653
2012-07-276,5106,5106,3306,4502,634645
2012-07-266,1906,4906,1906,3602,348636
2012-07-256,5006,5806,3106,3402,299634
2012-07-246,5506,6606,5106,5101,295651
2012-07-236,7806,7806,5606,5601,608656
2012-07-206,9806,9906,6706,6802,365668
2012-07-196,6806,8306,6106,7403,006674
2012-07-186,8506,8706,5006,5503,055655
2012-07-176,8507,0306,8006,8602,404686
2012-07-136,8906,9306,8106,8502,098685
2012-07-127,1007,1106,8906,8902,517689
2012-07-117,0607,1207,0607,120840712
2012-07-107,1307,2007,0707,0702,955707
2012-07-097,1707,2007,1307,1501,743715
2012-07-067,2607,2907,1607,2502,324725
2012-07-057,3507,3507,2107,3001,222730
2012-07-047,2007,3007,2007,2701,215727
2012-07-037,2507,3607,1407,1903,286719
2012-07-027,2507,2807,2007,2002,932720
2012-06-297,1307,3207,1107,1903,963719
2012-06-287,3507,4807,1507,2105,044721
2012-06-277,3507,4407,1407,2904,664729
2012-06-267,5207,6407,4607,5002,687750
2012-06-257,8407,8407,5307,5703,599757
2012-06-227,8007,8007,4907,6903,450769
2012-06-217,4407,7207,3807,6703,873767
2012-06-207,2507,5007,2107,4802,997748
2012-06-197,3207,4007,1507,1704,934717
2012-06-187,1507,7707,1507,4005,679740
2012-06-157,2007,3007,1107,1202,001712
2012-06-147,1007,2407,0707,1203,014712
2012-06-137,3807,3807,2207,2301,355723
2012-06-127,1007,2807,0707,2403,192724
2012-06-117,0407,3807,0407,2404,295724
2012-06-087,0607,1807,0107,0505,862705
2012-06-077,3507,4207,1307,2104,793721
2012-06-067,2007,5007,0507,3404,736734
2012-06-056,9007,2606,9007,1803,842718
2012-06-047,3407,3506,9706,9704,476697
2012-06-017,7807,8807,5007,5403,569754
2012-05-317,5707,8007,4407,7803,548778
2012-05-307,5307,9307,5307,8706,801787
2012-05-297,1207,4307,0207,3604,931736
2012-05-287,5707,6707,3507,4204,963742
2012-05-257,4908,4907,4807,87011,796787
2012-05-247,2307,4907,1907,3503,081735
2012-05-237,5407,6007,2107,2205,659722
2012-05-227,3707,5007,2007,2405,726724
2012-05-216,9707,5506,9707,5205,545752
2012-05-186,9207,1706,8706,9404,118694
2012-05-177,0107,2406,7607,1806,225718
2012-05-166,9807,1606,7806,8607,522686
2012-05-157,1707,1706,6007,03015,495703
2012-05-147,5608,1907,4107,41017,347741
2012-05-119,4009,5208,8108,9107,646891
2012-05-108,5909,5708,5909,5405,918954
2012-05-098,8508,9908,5108,7605,674876
2012-05-088,6609,0008,6108,9004,006890
2012-05-079,1109,3708,7308,7804,801878
2012-05-029,0809,6809,0809,2504,517925
2012-05-019,2009,3709,0309,0702,366907
2012-04-279,2009,4909,2009,2203,102922
2012-04-269,5009,5009,2609,2805,113928
2012-04-259,3509,5609,3509,4903,577949
2012-04-249,5009,5009,2109,3504,292935
2012-04-239,4009,7609,2609,5207,167952
2012-04-209,4009,5909,1109,5308,517953
2012-04-199,99010,0009,5009,57013,756957
2012-04-189,4309,9009,4309,90017,066990
2012-04-179,1709,5908,9409,40013,424940
2012-04-168,6509,1908,6508,91010,032891
2012-04-138,4008,7008,4008,6305,850863
2012-04-128,1808,4008,1808,2303,479823
2012-04-118,6708,9508,0808,4308,988843
2012-04-108,4008,9208,3808,86013,599886
2012-04-098,2808,4008,2508,2604,875826
2012-04-068,3108,3808,2708,3505,438835
2012-04-057,8308,4007,7608,3108,584831
2012-04-048,1008,2107,7107,8306,876783
2012-04-038,0408,1508,0408,1004,663810
2012-04-027,9608,0707,9308,0302,535803
2012-03-307,7307,9707,7307,9703,516797
2012-03-297,8007,8807,7507,8304,884783
2012-03-287,5607,7607,4907,6902,444769
2012-03-277,5507,6407,4707,6402,964764
2012-03-267,5207,6907,3807,3804,225738
2012-03-237,5007,7607,5007,6702,793767
2012-03-227,7007,9007,6407,6502,640765
2012-03-217,8007,8607,5607,7007,995770
2012-03-197,7607,8407,7507,7604,512776
2012-03-167,7607,7607,6507,7003,858770
2012-03-157,7007,8107,6307,6407,403764
2012-03-147,5107,9007,5107,8607,820786
2012-03-137,4207,6007,4007,4305,581743
2012-03-127,5807,5907,4407,4905,067749
2012-03-097,8007,8207,6107,6407,026764
2012-03-087,3507,7607,3507,73010,397773
2012-03-077,0607,4007,0607,3907,365739
2012-03-067,0107,2507,0107,2305,878723
2012-03-057,0707,1406,9606,9804,653698
2012-03-026,7306,9906,7306,9104,495691
2012-03-016,9807,0606,7406,7904,648679
2012-02-297,0107,1506,8606,8803,574688
2012-02-287,0907,0906,8506,9607,491696
2012-02-277,1807,1906,9507,0604,328706
2012-02-247,1407,2707,0007,2703,535727
2012-02-237,3007,3007,1307,1604,264716
2012-02-227,1407,3407,0407,3304,761733
2012-02-216,9607,1706,8006,8807,995688
2012-02-207,3107,4807,0907,1107,290711
2012-02-176,9507,3606,8407,34016,669734
2012-02-166,9307,0206,6806,7806,900678
2012-02-156,4907,1206,4606,94020,853694
2012-02-146,0006,4005,8506,3908,138639
2012-02-135,9006,0605,8806,0005,680600
2012-02-106,3206,3606,1006,1606,849616
2012-02-096,4106,4506,2706,2909,781629
2012-02-086,2606,4206,1706,4205,892642
2012-02-075,8706,1605,8206,1508,030615
2012-02-065,5405,8705,5005,8507,154585
2012-02-035,8005,8405,7305,7904,486579
2012-02-025,7005,8405,6605,7903,173579
2012-02-015,7405,8705,7005,7604,012576
2012-01-315,5305,7405,4205,7205,827572
2012-01-305,3505,7005,3205,5106,591551
2012-01-275,3805,4305,2205,3206,649532
2012-01-265,5505,5505,4205,4802,480548
2012-01-255,5605,6405,4105,4503,009545
2012-01-245,4505,6405,3005,5106,426551
2012-01-235,5405,5405,2305,4003,834540
2012-01-205,5905,5905,4105,5902,639559
2012-01-195,5705,5905,3005,5004,890550
2012-01-185,2405,5405,2005,48010,794548
2012-01-175,2005,3505,0905,1308,396513
2012-01-165,1505,2305,0505,1605,053516
2012-01-134,9655,2404,9605,1006,261510
2012-01-124,9604,9604,8604,9351,369493.50
2012-01-114,8104,9804,7954,9601,909496
2012-01-104,8504,8954,7954,800959480
2012-01-064,8704,8904,7904,8001,444480
2012-01-054,8654,8704,8104,8651,802486.50
2012-01-044,6554,8354,6554,8052,034480.50

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