4331 (株)テイクアンドギヴ・ニーズの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	709	735	709	730	48,400	730
2016-12-29	723	726	704	716	75,700	716
2016-12-28	719	738	719	733	55,900	733
2016-12-27	729	734	722	725	53,500	725
2016-12-26	723	741	721	727	73,100	727
2016-12-22	727	731	675	724	207,700	724
2016-12-21	740	748	729	734	79,100	734
2016-12-20	743	745	730	736	60,200	736
2016-12-19	738	759	737	748	53,900	748
2016-12-16	735	746	726	740	134,500	740
2016-12-15	754	769	735	744	168,100	744
2016-12-14	760	761	733	754	279,900	754
2016-12-13	765	784	759	779	183,000	779
2016-12-12	777	781	746	766	287,900	766
2016-12-09	810	817	749	799	301,100	799
2016-12-08	845	852	816	824	199,200	824
2016-12-07	835	843	810	838	202,100	838
2016-12-06	840	847	822	835	217,000	835
2016-12-05	786	827	782	820	160,500	820
2016-12-02	782	814	777	786	279,500	786
2016-12-01	752	787	740	782	259,400	782
2016-11-30	748	756	719	744	186,200	744
2016-11-29	723	772	714	753	302,800	753
2016-11-28	715	727	698	719	147,100	719
2016-11-25	697	731	694	721	316,900	721
2016-11-24	691	704	682	689	106,600	689
2016-11-22	661	693	649	693	137,600	693
2016-11-21	660	660	637	659	100,700	659
2016-11-18	665	667	652	652	33,600	652
2016-11-17	655	660	639	657	68,600	657
2016-11-16	669	669	650	659	55,200	659
2016-11-15	675	678	650	656	107,500	656
2016-11-14	625	668	625	667	164,700	667
2016-11-11	612	631	608	618	89,700	618
2016-11-10	604	630	594	607	162,200	607
2016-11-09	596	634	540	569	420,800	569
2016-11-08	600	600	564	589	384,000	589
2016-11-07	535	601	526	601	647,900	601
2016-11-04	498	505	490	501	53,100	501
2016-11-02	510	510	492	503	51,600	503
2016-11-01	503	512	502	507	32,500	507
2016-10-31	520	527	500	504	77,300	504
2016-10-28	513	520	512	518	48,200	518
2016-10-27	508	514	504	512	29,300	512
2016-10-26	499	516	497	507	87,900	507
2016-10-25	507	511	496	504	38,800	504
2016-10-24	493	516	493	502	79,200	502
2016-10-21	487	491	483	484	32,000	484
2016-10-20	475	492	474	486	73,400	486
2016-10-19	470	471	462	470	17,100	470
2016-10-17	467	469	465	465	10,200	465
2016-10-13	469	471	457	466	41,100	466
2016-10-12	475	475	466	467	27,800	467
2016-10-11	472	480	472	475	27,600	475
2016-10-07	471	475	463	472	46,800	472
2016-10-06	475	478	468	472	51,200	472
2016-10-05	476	480	471	473	33,500	473
2016-10-04	469	475	464	473	42,800	473
2016-10-03	459	469	457	467	21,700	467
2016-09-30	469	475	461	463	54,200	463
2016-09-29	470	479	465	470	59,100	470
2016-09-28	463	467	453	467	35,700	467
2016-09-27	457	466	451	466	36,200	466
2016-09-26	460	467	454	456	49,300	456
2016-09-23	458	465	456	464	21,500	464
2016-09-21	450	456	438	454	34,900	454
2016-09-20	458	459	451	456	12,200	456
2016-09-16	451	462	449	458	37,300	458
2016-09-15	457	458	446	451	17,200	451
2016-09-14	466	466	458	459	22,400	459
2016-09-13	462	465	462	464	11,900	464
2016-09-12	458	467	458	460	22,600	460
2016-09-09	472	472	467	469	55,400	469
2016-09-08	476	477	455	465	40,400	465
2016-09-07	472	477	460	473	36,300	473
2016-09-06	462	475	462	470	44,300	470
2016-09-05	460	465	452	459	63,600	459
2016-09-02	440	455	438	448	90,700	448
2016-09-01	431	442	431	438	20,000	438
2016-08-31	434	440	431	435	28,300	435
2016-08-30	443	443	436	436	21,600	436
2016-08-29	422	446	422	439	79,000	439
2016-08-26	430	430	425	428	37,300	428
2016-08-25	423	433	416	432	167,300	432
2016-08-24	402	422	402	420	116,200	420
2016-08-23	407	408	403	404	35,300	404
2016-08-22	409	411	403	405	39,500	405
2016-08-19	406	413	406	410	16,600	410
2016-08-18	416	416	403	408	26,000	408
2016-08-17	404	417	401	414	51,200	414
2016-08-16	408	414	399	402	32,800	402
2016-08-15	413	413	405	408	36,400	408
2016-08-12	406	406	398	400	32,600	400
2016-08-10	403	405	399	405	18,800	405
2016-08-09	398	402	397	399	24,700	399
2016-08-08	393	400	393	396	45,600	396
2016-08-05	400	402	398	401	21,400	401
2016-08-04	397	400	396	400	26,200	400
2016-08-03	402	402	397	398	18,600	398
2016-08-02	397	403	397	402	14,700	402
2016-08-01	399	405	398	398	18,500	398
2016-07-29	400	402	396	402	32,800	402
2016-07-28	403	403	397	400	12,700	400
2016-07-27	399	404	397	403	37,300	403
2016-07-26	405	407	401	403	22,100	403
2016-07-25	401	408	401	404	20,300	404
2016-07-22	406	410	398	401	24,100	401
2016-07-21	399	407	399	403	28,000	403
2016-07-20	405	405	395	399	38,400	399
2016-07-19	403	407	396	400	50,800	400
2016-07-15	418	418	399	405	57,100	405
2016-07-14	419	427	407	412	96,600	412
2016-07-13	409	417	409	411	37,000	411
2016-07-12	395	407	395	401	32,900	401
2016-07-11	390	395	390	391	15,400	391
2016-07-08	397	397	387	388	42,400	388
2016-07-07	394	401	394	397	32,900	397
2016-07-06	399	400	390	395	34,600	395
2016-07-05	403	405	398	399	27,700	399
2016-07-04	398	401	397	400	15,600	400
2016-07-01	398	403	397	398	20,900	398
2016-06-30	402	404	396	396	31,200	396
2016-06-29	398	403	395	402	20,200	402
2016-06-28	390	394	383	391	33,000	391
2016-06-27	394	399	389	390	70,800	390
2016-06-24	415	417	390	397	107,800	397
2016-06-23	406	416	402	413	37,000	413
2016-06-22	415	424	405	407	39,100	407
2016-06-21	413	424	412	419	30,200	419
2016-06-20	408	421	408	418	38,300	418
2016-06-17	411	413	404	404	36,500	404
2016-06-16	418	419	397	400	95,500	400
2016-06-15	418	424	409	418	88,200	418
2016-06-14	431	438	423	424	54,800	424
2016-06-13	440	441	433	434	40,000	434
2016-06-10	449	449	442	445	50,900	445
2016-06-09	456	456	446	450	61,800	450
2016-06-08	475	475	455	459	50,800	459
2016-06-07	464	485	457	469	89,900	469
2016-06-06	466	466	453	464	31,200	464
2016-06-03	468	472	466	468	12,000	468
2016-06-02	478	482	465	468	34,100	468
2016-06-01	476	481	467	478	26,000	478
2016-05-31	489	490	476	481	43,200	481
2016-05-30	473	478	468	477	30,700	477
2016-05-27	475	485	466	468	32,400	468
2016-05-26	481	490	472	473	58,900	473
2016-05-25	468	477	468	473	43,400	473
2016-05-24	461	470	460	468	39,600	468
2016-05-23	469	469	456	462	37,000	462
2016-05-20	457	467	457	462	36,800	462
2016-05-19	449	461	449	459	46,800	459
2016-05-18	443	452	439	449	53,900	449
2016-05-17	434	448	431	443	65,900	443
2016-05-16	446	469	425	433	289,100	433
2016-05-13	440	441	435	435	104,200	435
2016-05-12	453	460	449	453	44,400	453
2016-05-11	471	471	454	459	48,500	459
2016-05-10	450	470	445	466	78,700	466
2016-05-09	458	458	441	453	56,600	453
2016-05-06	444	455	444	449	69,100	449
2016-05-02	451	456	440	443	123,800	443
2016-04-28	481	481	455	463	143,700	463
2016-04-27	477	484	457	481	107,900	481
2016-04-26	520	525	482	483	223,100	483
2016-04-25	531	545	516	520	411,300	520
2016-04-22	467	528	460	516	956,700	516
2016-04-21	450	452	444	448	25,300	448
2016-04-20	450	451	442	442	13,400	442
2016-04-19	437	454	437	444	26,200	444
2016-04-18	439	439	429	433	17,700	433
2016-04-15	442	453	441	442	19,300	442
2016-04-14	446	451	441	447	37,100	447
2016-04-13	439	442	435	438	23,800	438
2016-04-12	440	450	435	436	22,600	436
2016-04-11	432	442	429	440	32,900	440
2016-04-08	428	436	426	430	34,100	430
2016-04-07	429	442	424	434	20,400	434
2016-04-06	430	439	423	426	39,500	426
2016-04-05	455	455	433	436	26,300	436
2016-04-04	439	451	439	449	37,600	449
2016-04-01	458	459	439	440	56,400	440
2016-03-31	467	468	456	459	37,900	459
2016-03-30	473	473	460	467	33,300	467
2016-03-29	467	477	467	477	32,000	477
2016-03-28	477	482	475	482	33,500	482
2016-03-25	478	480	475	477	20,100	477
2016-03-24	475	483	473	478	37,400	478
2016-03-23	476	479	473	475	17,900	475
2016-03-22	483	484	474	477	22,000	477
2016-03-18	472	475	463	472	36,000	472
2016-03-17	481	483	474	475	30,500	475
2016-03-16	486	487	479	479	34,100	479
2016-03-15	489	496	486	488	27,000	488
2016-03-14	490	503	489	489	52,700	489
2016-03-11	476	490	476	489	38,700	489
2016-03-10	479	486	478	478	31,000	478
2016-03-09	482	492	473	473	40,300	473
2016-03-08	489	490	479	486	47,100	486
2016-03-07	491	495	485	493	64,900	493
2016-03-04	472	485	469	484	49,800	484
2016-03-03	468	479	465	477	44,600	477
2016-03-02	464	471	459	467	36,700	467
2016-03-01	450	462	450	458	32,900	458
2016-02-29	453	453	444	448	51,100	448
2016-02-26	435	459	435	449	46,400	449
2016-02-25	434	446	434	434	68,400	434
2016-02-24	446	448	440	440	45,400	440
2016-02-23	461	465	450	450	56,000	450
2016-02-22	462	466	453	461	42,400	461
2016-02-19	445	475	437	460	88,300	460
2016-02-18	443	455	434	437	134,400	437
2016-02-17	437	455	429	429	104,300	429
2016-02-16	447	448	425	425	174,700	425
2016-02-15	481	481	430	439	140,800	439
2016-02-12	475	478	448	449	96,700	449
2016-02-10	520	521	483	493	98,000	493
2016-02-09	538	538	506	512	65,800	512
2016-02-08	540	556	536	536	99,300	536
2016-02-05	606	612	591	598	45,000	598
2016-02-04	614	622	607	607	23,400	607
2016-02-03	634	634	615	626	18,200	626
2016-02-02	649	650	634	639	19,400	639
2016-02-01	646	659	642	659	26,700	659
2016-01-29	624	636	611	635	14,000	635
2016-01-28	610	626	610	617	22,700	617
2016-01-27	614	623	607	615	30,700	615
2016-01-26	610	625	604	614	13,100	614
2016-01-25	615	622	610	617	16,800	617
2016-01-22	595	610	584	610	43,200	610
2016-01-21	603	612	584	584	89,400	584
2016-01-20	652	654	611	613	49,100	613
2016-01-19	659	662	647	652	19,900	652
2016-01-18	651	664	650	659	30,200	659
2016-01-15	680	684	667	669	27,900	669
2016-01-14	690	690	668	678	38,000	678
2016-01-13	690	701	685	695	13,300	695
2016-01-12	703	715	684	687	57,000	687
2016-01-08	710	716	705	708	44,600	708
2016-01-07	715	738	708	716	102,700	716
2016-01-06	724	728	708	723	30,400	723
2016-01-05	735	735	722	724	21,500	724
2016-01-04	722	743	722	728	23,600	728

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 [2016年度]

4331 (株)テイクアンドギヴ・ニーズの時系列データ [2016年度]