4331 (株)テイクアンドギヴ・ニーズ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 720 | 745 | 720 | 731 | 28,200 | 731 |
| 2015-12-29 | 707 | 729 | 703 | 725 | 30,700 | 725 |
| 2015-12-28 | 684 | 706 | 684 | 702 | 20,700 | 702 |
| 2015-12-25 | 709 | 709 | 686 | 687 | 60,700 | 687 |
| 2015-12-24 | 714 | 730 | 705 | 706 | 89,500 | 706 |
| 2015-12-22 | 706 | 711 | 702 | 708 | 29,400 | 708 |
| 2015-12-21 | 710 | 718 | 702 | 713 | 30,400 | 713 |
| 2015-12-18 | 737 | 737 | 718 | 722 | 72,200 | 722 |
| 2015-12-17 | 723 | 734 | 720 | 722 | 55,200 | 722 |
| 2015-12-16 | 702 | 725 | 702 | 719 | 54,700 | 719 |
| 2015-12-15 | 711 | 714 | 697 | 697 | 29,400 | 697 |
| 2015-12-14 | 713 | 722 | 699 | 704 | 56,000 | 704 |
| 2015-12-11 | 714 | 733 | 713 | 725 | 27,400 | 725 |
| 2015-12-10 | 719 | 738 | 716 | 721 | 29,800 | 721 |
| 2015-12-09 | 741 | 747 | 725 | 734 | 38,200 | 734 |
| 2015-12-08 | 752 | 759 | 715 | 751 | 51,800 | 751 |
| 2015-12-07 | 735 | 757 | 735 | 754 | 77,300 | 754 |
| 2015-12-04 | 712 | 730 | 699 | 727 | 83,600 | 727 |
| 2015-12-03 | 706 | 712 | 701 | 702 | 24,100 | 702 |
| 2015-12-02 | 705 | 714 | 705 | 713 | 24,200 | 713 |
| 2015-12-01 | 712 | 715 | 702 | 705 | 21,600 | 705 |
| 2015-11-30 | 712 | 723 | 687 | 709 | 45,900 | 709 |
| 2015-11-27 | 713 | 722 | 711 | 715 | 33,500 | 715 |
| 2015-11-26 | 701 | 716 | 696 | 711 | 60,300 | 711 |
| 2015-11-25 | 700 | 700 | 695 | 697 | 17,400 | 697 |
| 2015-11-24 | 698 | 704 | 695 | 702 | 42,300 | 702 |
| 2015-11-20 | 695 | 701 | 693 | 698 | 21,900 | 698 |
| 2015-11-19 | 702 | 702 | 695 | 701 | 20,000 | 701 |
| 2015-11-18 | 701 | 702 | 695 | 699 | 13,100 | 699 |
| 2015-11-17 | 695 | 704 | 691 | 699 | 31,900 | 699 |
| 2015-11-16 | 685 | 693 | 684 | 687 | 28,300 | 687 |
| 2015-11-13 | 681 | 695 | 681 | 690 | 24,900 | 690 |
| 2015-11-12 | 689 | 694 | 680 | 691 | 42,000 | 691 |
| 2015-11-11 | 693 | 693 | 687 | 689 | 21,300 | 689 |
| 2015-11-10 | 680 | 697 | 676 | 692 | 35,800 | 692 |
| 2015-11-09 | 692 | 697 | 669 | 686 | 98,600 | 686 |
| 2015-11-06 | 695 | 707 | 691 | 707 | 46,600 | 707 |
| 2015-11-05 | 688 | 696 | 688 | 690 | 24,800 | 690 |
| 2015-11-04 | 687 | 697 | 686 | 690 | 40,500 | 690 |
| 2015-11-02 | 690 | 692 | 682 | 689 | 25,900 | 689 |
| 2015-10-30 | 696 | 704 | 686 | 689 | 60,400 | 689 |
| 2015-10-29 | 688 | 691 | 679 | 691 | 59,200 | 691 |
| 2015-10-28 | 689 | 692 | 684 | 688 | 19,700 | 688 |
| 2015-10-27 | 707 | 707 | 691 | 691 | 19,700 | 691 |
| 2015-10-26 | 697 | 712 | 688 | 701 | 37,100 | 701 |
| 2015-10-23 | 686 | 691 | 685 | 685 | 25,000 | 685 |
| 2015-10-22 | 684 | 692 | 683 | 684 | 15,400 | 684 |
| 2015-10-21 | 685 | 699 | 684 | 685 | 23,900 | 685 |
| 2015-10-20 | 685 | 692 | 683 | 684 | 12,500 | 684 |
| 2015-10-19 | 694 | 695 | 680 | 687 | 34,500 | 687 |
| 2015-10-16 | 687 | 712 | 687 | 697 | 70,600 | 697 |
| 2015-10-15 | 685 | 694 | 680 | 684 | 36,600 | 684 |
| 2015-10-14 | 689 | 695 | 684 | 689 | 26,300 | 689 |
| 2015-10-13 | 691 | 695 | 690 | 693 | 23,600 | 693 |
| 2015-10-09 | 693 | 705 | 690 | 697 | 55,300 | 697 |
| 2015-10-08 | 697 | 702 | 694 | 700 | 25,000 | 700 |
| 2015-10-07 | 695 | 707 | 691 | 701 | 27,700 | 701 |
| 2015-10-06 | 690 | 707 | 690 | 703 | 40,900 | 703 |
| 2015-10-05 | 676 | 689 | 669 | 684 | 27,900 | 684 |
| 2015-10-02 | 672 | 672 | 661 | 671 | 23,100 | 671 |
| 2015-10-01 | 673 | 680 | 663 | 665 | 23,200 | 665 |
| 2015-09-30 | 650 | 672 | 650 | 663 | 34,600 | 663 |
| 2015-09-29 | 672 | 672 | 650 | 650 | 64,600 | 650 |
| 2015-09-28 | 688 | 695 | 672 | 680 | 60,000 | 680 |
| 2015-09-25 | 690 | 703 | 683 | 693 | 27,900 | 693 |
| 2015-09-24 | 686 | 707 | 684 | 687 | 45,100 | 687 |
| 2015-09-18 | 719 | 726 | 701 | 705 | 78,700 | 705 |
| 2015-09-17 | 733 | 736 | 726 | 730 | 25,000 | 730 |
| 2015-09-16 | 745 | 747 | 718 | 737 | 39,100 | 737 |
| 2015-09-15 | 747 | 754 | 743 | 745 | 15,200 | 745 |
| 2015-09-14 | 767 | 767 | 745 | 746 | 12,000 | 746 |
| 2015-09-11 | 737 | 774 | 737 | 756 | 37,200 | 756 |
| 2015-09-10 | 733 | 770 | 733 | 745 | 18,200 | 745 |
| 2015-09-09 | 722 | 767 | 711 | 753 | 53,000 | 753 |
| 2015-09-08 | 722 | 735 | 710 | 711 | 25,500 | 711 |
| 2015-09-07 | 713 | 725 | 703 | 720 | 24,600 | 720 |
| 2015-09-04 | 743 | 743 | 713 | 720 | 52,300 | 720 |
| 2015-09-03 | 737 | 754 | 737 | 742 | 53,600 | 742 |
| 2015-09-02 | 715 | 750 | 715 | 732 | 38,100 | 732 |
| 2015-09-01 | 766 | 773 | 738 | 739 | 26,400 | 739 |
| 2015-08-31 | 772 | 774 | 753 | 768 | 29,400 | 768 |
| 2015-08-28 | 747 | 769 | 741 | 757 | 33,900 | 757 |
| 2015-08-27 | 741 | 755 | 732 | 733 | 24,900 | 733 |
| 2015-08-26 | 709 | 740 | 709 | 736 | 62,200 | 736 |
| 2015-08-25 | 710 | 774 | 701 | 708 | 113,800 | 708 |
| 2015-08-24 | 772 | 779 | 731 | 734 | 129,100 | 734 |
| 2015-08-21 | 809 | 816 | 789 | 789 | 65,500 | 789 |
| 2015-08-20 | 847 | 847 | 812 | 823 | 44,000 | 823 |
| 2015-08-19 | 849 | 860 | 836 | 848 | 68,200 | 848 |
| 2015-08-18 | 837 | 849 | 832 | 848 | 87,400 | 848 |
| 2015-08-17 | 837 | 848 | 823 | 834 | 54,600 | 834 |
| 2015-08-14 | 835 | 835 | 827 | 833 | 49,700 | 833 |
| 2015-08-13 | 830 | 838 | 819 | 834 | 61,000 | 834 |
| 2015-08-12 | 825 | 835 | 812 | 833 | 76,300 | 833 |
| 2015-08-11 | 816 | 823 | 803 | 823 | 76,800 | 823 |
| 2015-08-10 | 797 | 824 | 792 | 816 | 100,100 | 816 |
| 2015-08-07 | 795 | 795 | 783 | 789 | 53,900 | 789 |
| 2015-08-06 | 794 | 799 | 789 | 796 | 34,100 | 796 |
| 2015-08-05 | 796 | 796 | 786 | 794 | 33,900 | 794 |
| 2015-08-04 | 797 | 799 | 789 | 795 | 24,500 | 795 |
| 2015-08-03 | 793 | 799 | 792 | 796 | 26,900 | 796 |
| 2015-07-31 | 800 | 800 | 791 | 793 | 24,800 | 793 |
| 2015-07-30 | 791 | 798 | 786 | 794 | 47,000 | 794 |
| 2015-07-29 | 791 | 793 | 782 | 788 | 48,800 | 788 |
| 2015-07-28 | 786 | 797 | 781 | 793 | 24,600 | 793 |
| 2015-07-27 | 792 | 795 | 785 | 786 | 83,700 | 786 |
| 2015-07-24 | 799 | 801 | 794 | 796 | 45,800 | 796 |
| 2015-07-23 | 795 | 799 | 795 | 799 | 21,900 | 799 |
| 2015-07-22 | 800 | 808 | 795 | 795 | 36,300 | 795 |
| 2015-07-21 | 804 | 813 | 802 | 810 | 37,000 | 810 |
| 2015-07-17 | 801 | 813 | 801 | 807 | 35,300 | 807 |
| 2015-07-16 | 817 | 817 | 805 | 809 | 26,100 | 809 |
| 2015-07-15 | 820 | 826 | 814 | 817 | 47,400 | 817 |
| 2015-07-14 | 814 | 822 | 810 | 813 | 45,000 | 813 |
| 2015-07-13 | 795 | 808 | 795 | 806 | 33,800 | 806 |
| 2015-07-10 | 782 | 791 | 781 | 789 | 36,000 | 789 |
| 2015-07-09 | 784 | 790 | 770 | 782 | 77,100 | 782 |
| 2015-07-08 | 807 | 807 | 790 | 792 | 52,700 | 792 |
| 2015-07-07 | 802 | 809 | 800 | 807 | 33,500 | 807 |
| 2015-07-06 | 814 | 814 | 786 | 796 | 70,800 | 796 |
| 2015-07-03 | 801 | 809 | 797 | 806 | 56,100 | 806 |
| 2015-07-02 | 801 | 806 | 798 | 800 | 23,600 | 800 |
| 2015-07-01 | 796 | 802 | 795 | 799 | 21,900 | 799 |
| 2015-06-30 | 789 | 800 | 784 | 799 | 51,800 | 799 |
| 2015-06-29 | 790 | 798 | 785 | 790 | 72,400 | 790 |
| 2015-06-26 | 797 | 805 | 795 | 801 | 51,400 | 801 |
| 2015-06-25 | 797 | 803 | 795 | 800 | 50,800 | 800 |
| 2015-06-24 | 802 | 807 | 797 | 800 | 71,000 | 800 |
| 2015-06-23 | 800 | 808 | 799 | 802 | 62,100 | 802 |
| 2015-06-22 | 798 | 805 | 797 | 800 | 57,100 | 800 |
| 2015-06-19 | 798 | 802 | 795 | 798 | 77,700 | 798 |
| 2015-06-18 | 818 | 818 | 797 | 798 | 54,300 | 798 |
| 2015-06-17 | 830 | 833 | 811 | 814 | 63,400 | 814 |
| 2015-06-16 | 816 | 829 | 816 | 823 | 83,100 | 823 |
| 2015-06-15 | 796 | 825 | 796 | 821 | 193,000 | 821 |
| 2015-06-12 | 791 | 802 | 791 | 796 | 110,100 | 796 |
| 2015-06-11 | 805 | 808 | 792 | 796 | 91,900 | 796 |
| 2015-06-10 | 799 | 806 | 796 | 802 | 63,600 | 802 |
| 2015-06-09 | 800 | 804 | 791 | 801 | 106,700 | 801 |
| 2015-06-08 | 794 | 802 | 794 | 796 | 47,800 | 796 |
| 2015-06-05 | 804 | 804 | 790 | 794 | 82,300 | 794 |
| 2015-06-04 | 809 | 809 | 796 | 800 | 70,500 | 800 |
| 2015-06-03 | 785 | 808 | 785 | 804 | 150,800 | 804 |
| 2015-06-02 | 787 | 787 | 782 | 785 | 68,600 | 785 |
| 2015-06-01 | 789 | 793 | 785 | 789 | 61,500 | 789 |
| 2015-05-29 | 785 | 787 | 782 | 785 | 75,000 | 785 |
| 2015-05-28 | 785 | 791 | 785 | 788 | 59,200 | 788 |
| 2015-05-27 | 790 | 792 | 781 | 787 | 96,900 | 787 |
| 2015-05-26 | 798 | 798 | 783 | 786 | 166,000 | 786 |
| 2015-05-25 | 816 | 816 | 788 | 793 | 191,500 | 793 |
| 2015-05-22 | 813 | 813 | 796 | 805 | 195,100 | 805 |
| 2015-05-21 | 802 | 803 | 785 | 788 | 295,200 | 788 |
| 2015-05-20 | 822 | 822 | 804 | 807 | 307,600 | 807 |
| 2015-05-19 | 849 | 849 | 818 | 822 | 339,500 | 822 |
| 2015-05-18 | 846 | 850 | 828 | 849 | 235,900 | 849 |
| 2015-05-15 | 890 | 899 | 852 | 857 | 364,100 | 857 |
| 2015-05-14 | 981 | 983 | 946 | 950 | 93,500 | 950 |
| 2015-05-13 | 986 | 990 | 980 | 982 | 30,000 | 982 |
| 2015-05-12 | 970 | 989 | 964 | 987 | 52,900 | 987 |
| 2015-05-11 | 977 | 988 | 974 | 975 | 27,700 | 975 |
| 2015-05-08 | 958 | 980 | 958 | 977 | 77,600 | 977 |
| 2015-05-07 | 980 | 982 | 956 | 958 | 89,700 | 958 |
| 2015-05-01 | 984 | 995 | 974 | 994 | 93,400 | 994 |
| 2015-04-30 | 974 | 984 | 968 | 984 | 81,000 | 984 |
| 2015-04-28 | 966 | 980 | 960 | 972 | 64,400 | 972 |
| 2015-04-27 | 954 | 967 | 946 | 954 | 21,300 | 954 |
| 2015-04-24 | 955 | 967 | 953 | 955 | 32,000 | 955 |
| 2015-04-23 | 949 | 966 | 949 | 962 | 27,900 | 962 |
| 2015-04-22 | 959 | 962 | 943 | 947 | 55,900 | 947 |
| 2015-04-21 | 947 | 959 | 946 | 958 | 68,000 | 958 |
| 2015-04-20 | 976 | 976 | 944 | 945 | 91,900 | 945 |
| 2015-04-17 | 996 | 996 | 985 | 985 | 72,300 | 985 |
| 2015-04-16 | 971 | 995 | 963 | 995 | 89,600 | 995 |
| 2015-04-15 | 978 | 983 | 961 | 976 | 69,300 | 976 |
| 2015-04-14 | 960 | 987 | 956 | 986 | 167,200 | 986 |
| 2015-04-13 | 950 | 955 | 942 | 952 | 48,200 | 952 |
| 2015-04-10 | 950 | 956 | 929 | 939 | 101,100 | 939 |
| 2015-04-09 | 967 | 968 | 945 | 959 | 72,700 | 959 |
| 2015-04-08 | 935 | 963 | 935 | 962 | 130,900 | 962 |
| 2015-04-07 | 931 | 945 | 924 | 940 | 157,400 | 940 |
| 2015-04-06 | 916 | 950 | 916 | 930 | 191,900 | 930 |
| 2015-04-03 | 917 | 923 | 910 | 915 | 68,100 | 915 |
| 2015-04-02 | 910 | 920 | 908 | 912 | 84,400 | 912 |
| 2015-04-01 | 911 | 922 | 907 | 915 | 116,100 | 915 |
| 2015-03-31 | 909 | 918 | 903 | 904 | 67,300 | 904 |
| 2015-03-30 | 901 | 910 | 900 | 907 | 70,800 | 907 |
| 2015-03-27 | 904 | 914 | 900 | 900 | 67,300 | 900 |
| 2015-03-26 | 899 | 914 | 897 | 911 | 96,200 | 911 |
| 2015-03-25 | 900 | 900 | 892 | 900 | 84,900 | 900 |
| 2015-03-24 | 905 | 909 | 887 | 891 | 229,700 | 891 |
| 2015-03-23 | 902 | 907 | 900 | 906 | 110,200 | 906 |
| 2015-03-20 | 897 | 907 | 896 | 900 | 93,400 | 900 |
| 2015-03-19 | 902 | 906 | 893 | 897 | 100,900 | 897 |
| 2015-03-18 | 904 | 907 | 895 | 900 | 88,700 | 900 |
| 2015-03-17 | 907 | 909 | 897 | 900 | 99,200 | 900 |
| 2015-03-16 | 927 | 927 | 903 | 907 | 171,200 | 907 |
| 2015-03-13 | 952 | 952 | 926 | 927 | 137,700 | 927 |
| 2015-03-12 | 952 | 952 | 932 | 936 | 85,000 | 936 |
| 2015-03-11 | 935 | 955 | 935 | 940 | 109,500 | 940 |
| 2015-03-10 | 959 | 960 | 934 | 935 | 171,700 | 935 |
| 2015-03-09 | 976 | 976 | 953 | 957 | 126,900 | 957 |
| 2015-03-06 | 976 | 983 | 974 | 977 | 78,300 | 977 |
| 2015-03-05 | 991 | 1,021 | 978 | 985 | 136,500 | 985 |
| 2015-03-04 | 1,016 | 1,021 | 994 | 997 | 199,600 | 997 |
| 2015-03-03 | 1,058 | 1,064 | 1,021 | 1,031 | 106,500 | 1,031 |
| 2015-03-02 | 1,053 | 1,063 | 1,040 | 1,052 | 71,100 | 1,052 |
| 2015-02-27 | 1,081 | 1,089 | 1,046 | 1,055 | 127,700 | 1,055 |
| 2015-02-26 | 1,120 | 1,124 | 1,080 | 1,086 | 93,300 | 1,086 |
| 2015-02-25 | 1,076 | 1,118 | 1,075 | 1,109 | 170,700 | 1,109 |
| 2015-02-24 | 1,003 | 1,068 | 996 | 1,059 | 184,100 | 1,059 |
| 2015-02-23 | 1,024 | 1,028 | 1,008 | 1,009 | 82,900 | 1,009 |
| 2015-02-20 | 1,030 | 1,032 | 1,004 | 1,007 | 96,100 | 1,007 |
| 2015-02-19 | 1,014 | 1,036 | 1,014 | 1,024 | 89,400 | 1,024 |
| 2015-02-18 | 1,003 | 1,040 | 1,001 | 1,014 | 86,400 | 1,014 |
| 2015-02-17 | 990 | 1,044 | 990 | 1,017 | 130,700 | 1,017 |
| 2015-02-16 | 1,000 | 1,014 | 985 | 1,000 | 64,300 | 1,000 |
| 2015-02-13 | 1,044 | 1,050 | 1,002 | 1,004 | 99,600 | 1,004 |
| 2015-02-12 | 993 | 1,050 | 988 | 1,044 | 233,300 | 1,044 |
| 2015-02-10 | 960 | 1,006 | 960 | 983 | 202,600 | 983 |
| 2015-02-09 | 901 | 970 | 897 | 970 | 188,800 | 970 |
| 2015-02-06 | 934 | 936 | 928 | 931 | 35,600 | 931 |
| 2015-02-05 | 933 | 944 | 924 | 932 | 53,900 | 932 |
| 2015-02-04 | 949 | 957 | 940 | 941 | 37,200 | 941 |
| 2015-02-03 | 940 | 950 | 929 | 932 | 48,800 | 932 |
| 2015-02-02 | 960 | 960 | 940 | 941 | 33,900 | 941 |
| 2015-01-30 | 968 | 968 | 945 | 962 | 41,700 | 962 |
| 2015-01-29 | 972 | 975 | 942 | 944 | 68,700 | 944 |
| 2015-01-28 | 936 | 975 | 936 | 972 | 65,900 | 972 |
| 2015-01-27 | 939 | 952 | 939 | 942 | 28,800 | 942 |
| 2015-01-26 | 949 | 956 | 938 | 943 | 42,300 | 943 |
| 2015-01-23 | 926 | 944 | 926 | 943 | 34,700 | 943 |
| 2015-01-22 | 938 | 938 | 917 | 927 | 100,800 | 927 |
| 2015-01-21 | 957 | 957 | 931 | 933 | 96,800 | 933 |
| 2015-01-20 | 936 | 973 | 935 | 960 | 68,700 | 960 |
| 2015-01-19 | 929 | 950 | 916 | 944 | 90,100 | 944 |
| 2015-01-16 | 944 | 945 | 921 | 929 | 120,200 | 929 |
| 2015-01-15 | 948 | 956 | 943 | 953 | 75,600 | 953 |
| 2015-01-14 | 964 | 978 | 951 | 951 | 84,700 | 951 |
| 2015-01-13 | 958 | 979 | 952 | 977 | 84,900 | 977 |
| 2015-01-09 | 965 | 974 | 956 | 958 | 68,600 | 958 |
| 2015-01-08 | 988 | 991 | 965 | 972 | 100,600 | 972 |
| 2015-01-07 | 975 | 990 | 970 | 978 | 70,100 | 978 |
| 2015-01-06 | 993 | 997 | 977 | 980 | 68,500 | 980 |
| 2015-01-05 | 995 | 1,017 | 983 | 1,004 | 99,000 | 1,004 |
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
