4331 (株)テイクアンドギヴ・ニーズの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,303	2,324	2,256	2,290	59,000	2,290
2013-12-27	2,280	2,322	2,241	2,298	60,400	2,298
2013-12-26	2,171	2,318	2,170	2,291	167,400	2,291
2013-12-25	2,098	2,178	2,098	2,171	172,500	2,171
2013-12-24	2,170	2,170	2,091	2,096	69,800	2,096
2013-12-20	2,158	2,174	2,135	2,154	71,900	2,154
2013-12-19	2,211	2,220	2,150	2,174	69,400	2,174
2013-12-18	2,182	2,218	2,182	2,213	43,000	2,213
2013-12-17	2,155	2,224	2,155	2,214	79,500	2,214
2013-12-16	2,226	2,226	2,154	2,158	78,800	2,158
2013-12-13	2,179	2,215	2,161	2,176	57,300	2,176
2013-12-12	2,230	2,252	2,182	2,195	65,100	2,195
2013-12-11	2,260	2,280	2,224	2,237	84,700	2,237
2013-12-10	2,299	2,358	2,270	2,284	111,000	2,284
2013-12-09	2,321	2,329	2,220	2,311	125,400	2,311
2013-12-06	2,156	2,320	2,155	2,296	171,300	2,296
2013-12-05	2,208	2,299	2,187	2,206	160,500	2,206
2013-12-04	2,110	2,299	2,108	2,210	244,200	2,210
2013-12-03	2,112	2,171	2,112	2,138	114,300	2,138
2013-12-02	2,051	2,134	2,047	2,101	117,200	2,101
2013-11-29	2,039	2,063	1,988	2,001	66,200	2,001
2013-11-28	2,017	2,041	2,000	2,031	49,500	2,031
2013-11-27	2,050	2,081	2,013	2,018	97,000	2,018
2013-11-26	2,033	2,136	2,015	2,090	250,900	2,090
2013-11-25	1,945	2,089	1,944	2,027	313,100	2,027
2013-11-22	1,895	1,948	1,885	1,924	217,700	1,924
2013-11-21	1,822	1,868	1,817	1,851	191,100	1,851
2013-11-20	1,900	1,917	1,807	1,818	243,500	1,818
2013-11-19	1,891	1,924	1,860	1,889	149,200	1,889
2013-11-18	1,900	1,910	1,855	1,880	101,200	1,880
2013-11-15	1,845	1,895	1,845	1,874	155,500	1,874
2013-11-14	1,884	1,905	1,838	1,845	143,200	1,845
2013-11-13	1,792	1,890	1,787	1,885	245,500	1,885
2013-11-12	1,801	1,854	1,762	1,782	213,300	1,782
2013-11-11	1,800	1,950	1,800	1,814	267,300	1,814
2013-11-08	1,800	1,812	1,741	1,765	134,500	1,765
2013-11-07	1,855	1,873	1,818	1,828	49,900	1,828
2013-11-06	1,845	1,899	1,827	1,847	138,100	1,847
2013-11-05	1,930	1,945	1,793	1,816	217,800	1,816
2013-11-01	1,994	1,998	1,901	1,915	143,900	1,915
2013-10-31	2,060	2,260	1,981	2,009	542,400	2,009
2013-10-30	1,989	1,996	1,946	1,976	127,800	1,976
2013-10-29	1,944	1,986	1,933	1,975	120,300	1,975
2013-10-28	1,978	1,993	1,915	1,925	74,600	1,925
2013-10-25	2,000	2,000	1,961	1,968	33,000	1,968
2013-10-24	1,990	2,005	1,967	2,000	63,600	2,000
2013-10-23	2,010	2,033	1,988	1,998	62,100	1,998
2013-10-22	2,021	2,045	1,990	1,999	47,100	1,999
2013-10-21	2,023	2,045	2,010	2,030	35,600	2,030
2013-10-18	2,010	2,029	1,980	2,023	52,500	2,023
2013-10-17	1,987	2,032	1,985	2,008	56,800	2,008
2013-10-16	2,000	2,002	1,941	1,960	71,400	1,960
2013-10-15	2,011	2,020	1,990	2,006	41,400	2,006
2013-10-11	2,070	2,070	1,982	2,010	76,300	2,010
2013-10-10	2,037	2,060	1,972	2,047	91,000	2,047
2013-10-09	1,991	2,058	1,965	2,012	106,800	2,012
2013-10-08	1,916	1,997	1,906	1,991	79,700	1,991
2013-10-07	1,993	2,010	1,932	1,962	91,200	1,962
2013-10-04	2,035	2,050	1,982	2,029	77,500	2,029
2013-10-03	2,103	2,160	2,070	2,071	47,000	2,071
2013-10-02	2,160	2,200	2,093	2,153	54,800	2,153
2013-10-01	2,321	2,321	2,200	2,201	70,500	2,201
2013-09-30	2,403	2,438	2,253	2,328	83,800	2,328
2013-09-27	2,150	2,429	2,149	2,353	168,900	2,353
2013-09-26	2,098	2,099	2,020	2,050	37,300	2,050
2013-09-25	20,600	21,070	20,300	20,890	6,528	2,089
2013-09-24	20,500	21,250	20,200	21,100	6,923	2,110
2013-09-20	20,950	21,410	20,720	21,350	4,554	2,135
2013-09-19	21,700	21,940	20,610	20,820	6,226	2,082
2013-09-18	20,990	22,470	20,220	21,620	23,480	2,162
2013-09-17	19,350	19,790	19,300	19,440	3,338	1,944
2013-09-13	19,460	19,900	18,890	19,300	6,337	1,930
2013-09-12	18,710	19,550	18,710	19,060	11,544	1,906
2013-09-11	18,660	19,070	18,490	18,570	6,586	1,857
2013-09-10	18,600	18,860	18,520	18,650	5,858	1,865
2013-09-09	19,190	19,450	18,440	18,700	6,619	1,870
2013-09-06	19,300	19,490	18,630	18,790	5,715	1,879
2013-09-05	19,970	19,970	19,270	19,360	4,605	1,936
2013-09-04	19,620	20,080	19,450	20,080	4,742	2,008
2013-09-03	19,870	20,160	19,580	20,130	2,976	2,013
2013-09-02	18,600	19,610	18,600	19,490	3,127	1,949
2013-08-30	19,400	19,570	18,910	19,290	4,870	1,929
2013-08-29	19,060	20,000	19,060	19,320	3,745	1,932
2013-08-28	19,400	20,030	18,970	18,970	4,106	1,897
2013-08-27	20,330	20,330	19,950	20,060	3,108	2,006
2013-08-26	20,150	20,760	20,080	20,390	2,039	2,039
2013-08-23	21,120	21,120	20,000	20,180	4,965	2,018
2013-08-22	21,260	21,260	20,670	20,870	2,240	2,087
2013-08-21	21,030	21,760	20,670	21,260	3,376	2,126
2013-08-20	21,100	22,170	21,020	21,030	3,872	2,103
2013-08-19	20,980	21,490	20,980	21,430	2,460	2,143
2013-08-16	20,280	21,700	20,280	21,190	4,944	2,119
2013-08-15	20,300	20,850	19,650	20,680	4,177	2,068
2013-08-14	20,480	20,630	19,800	20,410	5,537	2,041
2013-08-13	19,710	20,760	19,600	19,990	8,190	1,999
2013-08-12	22,280	22,280	20,180	20,210	6,563	2,021
2013-08-09	23,000	23,000	22,260	22,460	3,190	2,246
2013-08-08	22,610	23,280	22,350	22,370	6,956	2,237
2013-08-07	23,000	23,000	22,200	22,280	5,720	2,228
2013-08-06	23,210	23,510	22,710	23,170	3,774	2,317
2013-08-05	23,550	23,930	23,260	23,450	3,346	2,345
2013-08-02	23,380	23,700	22,960	23,690	5,436	2,369
2013-08-01	22,700	23,500	22,010	23,440	3,573	2,344
2013-07-31	22,700	23,200	22,130	22,740	4,623	2,274
2013-07-30	21,450	23,250	21,440	23,030	4,453	2,303
2013-07-29	23,340	23,580	22,000	22,090	4,528	2,209
2013-07-26	23,580	23,750	23,200	23,340	4,607	2,334
2013-07-25	23,810	23,980	23,420	23,450	3,835	2,345
2013-07-24	23,550	24,290	23,550	23,920	5,079	2,392
2013-07-23	23,210	23,760	23,110	23,730	3,434	2,373
2013-07-22	23,600	23,980	23,090	23,540	4,476	2,354
2013-07-19	24,540	24,800	23,310	23,690	6,976	2,369
2013-07-18	23,200	24,500	23,060	24,260	13,154	2,426
2013-07-17	23,300	24,800	22,700	22,930	12,289	2,293
2013-07-16	23,600	23,950	23,150	23,310	5,504	2,331
2013-07-12	24,060	24,180	22,880	23,150	9,014	2,315
2013-07-11	23,950	24,530	23,560	24,130	5,508	2,413
2013-07-10	25,220	25,220	23,800	23,920	6,232	2,392
2013-07-09	23,720	25,300	23,720	24,730	18,598	2,473
2013-07-08	23,500	24,770	23,130	23,300	11,646	2,330
2013-07-05	23,500	23,750	23,060	23,410	7,155	2,341
2013-07-04	23,900	23,900	23,230	23,400	4,791	2,340
2013-07-03	23,450	24,350	23,200	24,060	18,472	2,406
2013-07-02	22,200	23,700	22,190	23,390	10,796	2,339
2013-07-01	22,010	22,670	21,850	22,100	5,465	2,210
2013-06-28	20,800	22,240	20,800	22,110	10,047	2,211
2013-06-27	20,070	21,550	19,000	21,300	13,451	2,130
2013-06-26	22,000	22,000	20,000	20,200	7,032	2,020
2013-06-25	21,800	21,950	20,800	21,350	10,425	2,135
2013-06-24	22,790	23,300	21,830	22,300	6,160	2,230
2013-06-21	22,350	23,000	22,010	22,790	10,846	2,279
2013-06-20	22,600	23,990	22,590	23,500	9,400	2,350
2013-06-19	24,300	24,450	22,290	22,900	13,832	2,290
2013-06-18	22,270	23,780	22,270	23,300	17,016	2,330
2013-06-17	20,910	21,820	20,720	21,770	11,709	2,177
2013-06-14	20,700	22,170	20,700	20,830	21,761	2,083
2013-06-13	20,190	20,340	19,200	19,800	7,934	1,980
2013-06-12	19,520	20,720	19,520	20,690	10,093	2,069
2013-06-11	20,900	21,380	19,750	20,470	20,479	2,047
2013-06-10	18,700	20,700	18,420	20,700	20,134	2,070
2013-06-07	16,500	17,200	15,810	16,700	12,337	1,670
2013-06-06	17,900	18,220	16,700	17,080	14,337	1,708
2013-06-05	19,460	20,000	18,200	18,300	7,873	1,830
2013-06-04	18,410	19,090	17,530	18,930	8,364	1,893
2013-06-03	19,610	20,140	18,600	18,740	10,178	1,874
2013-05-31	19,210	20,220	19,210	19,400	6,459	1,940
2013-05-30	19,610	20,350	18,200	19,210	11,180	1,921
2013-05-29	19,520	20,500	19,500	20,050	12,047	2,005
2013-05-28	19,280	20,000	19,000	19,490	13,125	1,949
2013-05-27	17,520	20,790	17,510	19,720	33,047	1,972
2013-05-24	17,770	18,700	17,210	18,000	24,463	1,800
2013-05-23	19,220	20,200	17,800	18,310	28,338	1,831
2013-05-22	20,020	20,150	19,030	19,150	22,827	1,915
2013-05-21	21,160	21,190	20,060	20,280	15,630	2,028
2013-05-20	22,000	22,150	20,880	21,160	21,727	2,116
2013-05-17	21,300	22,640	20,380	22,050	26,669	2,205
2013-05-16	22,060	22,810	19,160	20,700	40,944	2,070
2013-05-15	25,460	26,000	22,500	23,060	31,728	2,306
2013-05-14	28,000	28,290	24,650	25,720	40,832	2,572
2013-05-13	26,500	27,500	25,300	27,500	37,616	2,750
2013-05-10	23,350	23,500	22,000	22,500	13,716	2,250
2013-05-09	23,350	23,350	22,190	22,890	22,035	2,289
2013-05-08	21,420	21,900	20,690	20,830	14,314	2,083
2013-05-07	21,500	22,270	20,820	21,420	16,923	2,142
2013-05-02	21,500	22,300	20,620	21,450	18,513	2,145
2013-05-01	20,500	23,500	20,450	21,640	34,588	2,164
2013-04-30	18,720	20,700	18,710	20,110	22,902	2,011
2013-04-26	19,720	19,720	18,750	18,770	12,060	1,877
2013-04-25	19,620	19,840	19,150	19,720	11,920	1,972
2013-04-24	19,400	19,790	19,250	19,510	10,586	1,951
2013-04-23	19,200	19,480	18,900	19,080	8,805	1,908
2013-04-22	18,780	19,700	18,770	19,440	12,749	1,944
2013-04-19	18,280	19,090	18,280	18,610	9,087	1,861
2013-04-18	19,790	20,250	18,250	18,330	24,355	1,833
2013-04-17	18,070	19,630	18,060	19,550	27,155	1,955
2013-04-16	16,270	18,300	16,270	18,050	19,431	1,805
2013-04-15	17,700	17,700	16,750	17,070	11,445	1,707
2013-04-12	17,860	18,250	17,700	17,980	11,056	1,798
2013-04-11	18,850	19,950	17,770	18,260	24,446	1,826
2013-04-10	18,550	18,830	17,500	18,360	30,650	1,836
2013-04-09	18,780	18,900	17,720	18,630	28,374	1,863
2013-04-08	15,000	17,700	14,990	17,180	39,659	1,718
2013-04-05	15,020	15,480	14,500	14,700	24,284	1,470
2013-04-04	14,410	15,000	13,900	14,970	15,321	1,497
2013-04-03	13,520	14,500	13,520	14,330	11,909	1,433
2013-04-02	12,850	14,220	12,290	13,670	22,000	1,367
2013-04-01	14,620	14,900	13,450	13,750	18,577	1,375
2013-03-29	13,800	14,900	13,800	14,620	34,796	1,462
2013-03-28	12,910	13,670	12,620	13,590	12,362	1,359
2013-03-27	12,600	13,470	12,550	13,050	13,111	1,305
2013-03-26	12,510	12,730	12,200	12,430	6,759	1,243
2013-03-25	12,660	12,660	12,330	12,380	7,727	1,238
2013-03-22	12,700	12,770	12,360	12,360	5,884	1,236
2013-03-21	12,100	12,930	12,000	12,700	12,380	1,270
2013-03-19	12,090	12,110	11,850	11,970	5,905	1,197
2013-03-18	12,150	12,350	11,890	11,890	6,474	1,189
2013-03-15	11,800	12,110	11,740	12,030	9,751	1,203
2013-03-14	11,740	11,940	11,440	11,550	16,245	1,155
2013-03-13	11,800	12,250	11,780	11,820	9,560	1,182
2013-03-12	11,720	12,060	11,640	11,830	8,017	1,183
2013-03-11	12,380	12,390	11,700	11,800	10,506	1,180
2013-03-08	12,320	12,470	12,110	12,240	8,232	1,224
2013-03-07	12,300	12,660	12,170	12,410	13,436	1,241
2013-03-06	11,690	12,070	11,530	11,820	6,326	1,182
2013-03-05	12,100	12,340	11,550	11,630	9,716	1,163
2013-03-04	12,200	12,220	11,730	11,930	14,799	1,193
2013-03-01	11,220	12,200	11,100	11,430	25,495	1,143
2013-02-28	10,800	10,950	10,650	10,700	5,144	1,070
2013-02-27	10,280	10,950	10,280	10,580	10,544	1,058
2013-02-26	10,360	10,560	10,140	10,280	7,750	1,028
2013-02-25	9,830	10,500	9,830	10,470	19,119	1,047
2013-02-22	9,600	9,770	9,500	9,740	9,380	974
2013-02-21	9,540	9,920	9,540	9,700	9,915	970
2013-02-20	9,550	9,600	9,460	9,540	6,566	954
2013-02-19	9,410	9,630	9,410	9,560	3,998	956
2013-02-18	9,250	9,430	9,200	9,390	2,981	939
2013-02-15	9,690	9,710	9,000	9,210	7,685	921
2013-02-14	9,700	10,280	9,300	9,610	14,245	961
2013-02-13	9,260	9,610	9,210	9,350	7,093	935
2013-02-12	9,320	9,460	9,240	9,240	2,552	924
2013-02-08	9,440	9,490	9,240	9,320	3,382	932
2013-02-07	9,430	9,560	9,430	9,520	2,661	952
2013-02-06	9,490	9,570	9,410	9,500	2,949	950
2013-02-05	9,550	9,580	9,360	9,420	2,562	942
2013-02-04	9,400	9,590	9,390	9,500	2,587	950
2013-02-01	9,500	9,550	9,350	9,440	2,992	944
2013-01-31	9,680	9,680	9,400	9,540	4,316	954
2013-01-30	9,680	9,770	9,400	9,710	3,828	971
2013-01-29	9,800	9,860	9,490	9,540	4,883	954
2013-01-28	9,510	9,870	9,350	9,760	9,822	976
2013-01-25	9,150	9,500	9,100	9,490	4,843	949
2013-01-24	9,100	9,150	8,880	9,000	6,626	900
2013-01-23	9,110	9,380	9,100	9,160	4,591	916
2013-01-22	9,540	9,630	9,100	9,250	5,912	925
2013-01-21	9,260	9,470	9,170	9,390	4,131	939
2013-01-18	9,110	9,280	9,060	9,210	3,447	921
2013-01-17	9,180	9,350	8,700	9,110	4,177	911
2013-01-16	9,220	9,400	8,950	9,240	3,996	924
2013-01-15	9,170	9,410	9,060	9,290	5,447	929
2013-01-11	9,220	9,300	9,110	9,150	2,501	915
2013-01-10	9,300	9,300	9,010	9,220	4,500	922
2013-01-09	8,690	9,180	8,670	9,180	5,957	918
2013-01-08	8,650	8,800	8,450	8,710	3,303	871
2013-01-07	8,500	8,740	8,480	8,560	3,050	856
2013-01-04	8,710	8,830	8,600	8,630	3,965	863

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 [2013年度]

4331 (株)テイクアンドギヴ・ニーズの時系列データ [2013年度]