4331 (株)テイクアンドギヴ・ニーズの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,122	1,157	1,093	1,151	292,300	1,151
2017-12-28	1,160	1,165	1,133	1,139	105,200	1,139
2017-12-27	1,146	1,199	1,145	1,160	118,000	1,160
2017-12-26	1,148	1,174	1,125	1,149	194,000	1,149
2017-12-25	1,163	1,166	1,117	1,160	169,900	1,160
2017-12-22	1,156	1,181	1,151	1,160	167,000	1,160
2017-12-21	1,179	1,212	1,156	1,175	263,700	1,175
2017-12-20	1,197	1,243	1,190	1,202	259,900	1,202
2017-12-19	1,190	1,206	1,138	1,189	427,000	1,189
2017-12-18	1,218	1,248	1,190	1,190	168,100	1,190
2017-12-15	1,299	1,299	1,173	1,202	612,400	1,202
2017-12-14	1,331	1,380	1,292	1,306	448,500	1,306
2017-12-13	1,263	1,354	1,243	1,323	629,600	1,323
2017-12-12	1,233	1,296	1,193	1,282	589,200	1,282
2017-12-11	1,287	1,287	1,186	1,252	705,700	1,252
2017-12-08	1,355	1,375	1,264	1,287	395,200	1,287
2017-12-07	1,402	1,459	1,305	1,355	332,500	1,355
2017-12-06	1,358	1,441	1,358	1,388	337,100	1,388
2017-12-05	1,435	1,518	1,350	1,358	462,500	1,358
2017-12-04	1,457	1,486	1,384	1,440	396,900	1,440
2017-12-01	1,344	1,470	1,305	1,462	694,200	1,462
2017-11-30	1,360	1,364	1,295	1,314	257,100	1,314
2017-11-29	1,306	1,330	1,254	1,276	193,000	1,276
2017-11-28	1,292	1,351	1,281	1,324	258,400	1,324
2017-11-27	1,383	1,394	1,280	1,292	282,900	1,292
2017-11-24	1,246	1,371	1,230	1,350	357,400	1,350
2017-11-22	1,200	1,372	1,192	1,224	664,600	1,224
2017-11-21	1,218	1,272	1,160	1,170	743,600	1,170
2017-11-20	1,268	1,383	1,264	1,338	728,600	1,338
2017-11-17	1,089	1,280	1,083	1,238	946,000	1,238
2017-11-16	934	1,036	934	1,008	194,100	1,008
2017-11-15	1,022	1,022	948	964	183,000	964
2017-11-13	940	998	934	998	224,300	998
2017-11-10	821	850	817	848	51,800	848
2017-11-09	840	849	812	827	75,800	827
2017-11-08	829	835	818	828	27,500	828
2017-11-07	820	835	820	828	20,200	828
2017-11-06	837	837	820	830	26,000	830
2017-11-02	855	855	830	836	47,600	836
2017-11-01	871	873	849	855	35,700	855
2017-10-31	872	872	858	864	20,400	864
2017-10-30	867	879	863	878	82,100	878
2017-10-27	862	869	853	867	40,800	867
2017-10-26	850	864	850	856	34,900	856
2017-10-25	850	862	840	857	41,100	857
2017-10-24	846	863	827	847	66,900	847
2017-10-23	836	859	834	855	37,700	855
2017-10-20	842	843	831	836	22,200	836
2017-10-19	846	853	833	848	38,600	848
2017-10-18	868	878	846	850	76,500	850
2017-10-17	879	884	863	868	84,400	868
2017-10-16	864	874	858	869	77,900	869
2017-10-13	839	861	828	851	83,600	851
2017-10-12	830	847	828	840	43,000	840
2017-10-11	834	834	814	826	30,500	826
2017-10-10	831	836	822	825	22,200	825
2017-10-06	843	843	828	831	24,400	831
2017-10-05	859	859	835	837	43,100	837
2017-10-04	864	864	846	854	46,800	854
2017-10-03	857	862	841	853	61,000	853
2017-10-02	863	864	842	844	76,700	844
2017-09-29	850	868	844	847	79,400	847
2017-09-28	837	852	830	849	96,600	849
2017-09-27	815	831	813	829	89,900	829
2017-09-26	789	815	763	808	128,500	808
2017-09-25	764	790	764	778	54,200	778
2017-09-22	784	784	753	755	31,800	755
2017-09-21	778	784	766	772	44,900	772
2017-09-20	785	785	761	763	55,200	763
2017-09-19	789	799	770	773	47,400	773
2017-09-15	765	816	765	779	196,000	779
2017-09-14	747	760	736	758	58,200	758
2017-09-13	744	753	740	747	83,800	747
2017-09-12	737	742	725	737	86,000	737
2017-09-11	725	736	720	727	41,800	727
2017-09-08	719	726	713	716	36,600	716
2017-09-07	699	737	694	726	98,600	726
2017-09-06	690	704	683	699	69,400	699
2017-09-05	718	723	694	700	74,100	700
2017-09-04	734	734	701	717	59,800	717
2017-09-01	752	753	713	737	83,300	737
2017-08-31	720	754	717	749	113,700	749
2017-08-30	709	729	700	722	54,200	722
2017-08-29	691	702	691	702	23,400	702
2017-08-28	694	701	691	698	25,800	698
2017-08-25	690	696	687	693	24,100	693
2017-08-24	689	699	689	692	23,100	692
2017-08-23	696	699	686	689	40,500	689
2017-08-22	697	700	693	696	10,900	696
2017-08-21	707	707	690	696	34,600	696
2017-08-18	712	715	700	703	22,400	703
2017-08-17	717	723	712	722	35,900	722
2017-08-16	707	717	705	715	43,700	715
2017-08-15	717	718	695	697	83,200	697
2017-08-14	722	723	708	713	57,200	713
2017-08-10	735	746	726	737	77,600	737
2017-08-09	776	776	720	732	118,800	732
2017-08-08	793	798	773	781	86,200	781
2017-08-07	720	794	718	793	260,700	793
2017-08-04	773	780	767	780	33,800	780
2017-08-03	777	787	763	770	62,400	770
2017-08-02	762	773	762	773	20,100	773
2017-08-01	778	779	758	762	53,900	762
2017-07-31	791	792	777	777	25,200	777
2017-07-28	790	796	783	791	27,400	791
2017-07-27	798	798	784	786	36,600	786
2017-07-26	808	808	791	796	32,200	796
2017-07-25	798	802	792	798	16,200	798
2017-07-24	818	818	790	798	32,300	798
2017-07-21	816	822	811	818	32,800	818
2017-07-20	802	810	800	809	25,700	809
2017-07-19	783	797	782	794	33,100	794
2017-07-18	809	810	778	786	95,600	786
2017-07-14	837	837	813	814	55,000	814
2017-07-13	820	842	820	830	85,200	830
2017-07-12	820	822	814	818	37,600	818
2017-07-11	810	818	808	812	40,800	812
2017-07-10	828	828	809	814	48,200	814
2017-07-07	796	827	793	816	107,300	816
2017-07-06	793	838	785	796	253,000	796
2017-07-05	783	796	783	787	60,300	787
2017-07-04	802	803	770	783	88,800	783
2017-07-03	777	794	775	792	83,200	792
2017-06-30	768	770	759	770	46,900	770
2017-06-29	775	775	767	773	14,300	773
2017-06-28	771	777	765	768	30,200	768
2017-06-27	782	783	767	774	70,100	774
2017-06-26	769	790	769	777	42,600	777
2017-06-23	778	781	762	765	52,900	765
2017-06-22	769	783	766	778	41,300	778
2017-06-21	772	778	761	769	57,300	769
2017-06-20	784	786	775	776	66,600	776
2017-06-19	790	792	777	778	48,400	778
2017-06-16	784	798	784	793	39,500	793
2017-06-15	777	783	769	777	36,500	777
2017-06-14	793	793	769	769	84,700	769
2017-06-13	790	793	787	789	13,600	789
2017-06-12	805	805	788	790	42,400	790
2017-06-09	796	803	790	795	69,900	795
2017-06-08	805	814	798	800	35,000	800
2017-06-07	797	800	783	794	106,400	794
2017-06-06	817	819	803	803	68,600	803
2017-06-05	834	834	811	814	111,100	814
2017-06-02	832	842	832	837	52,200	837
2017-06-01	833	837	819	827	69,400	827
2017-05-31	842	846	836	836	35,800	836
2017-05-30	850	855	845	851	23,700	851
2017-05-29	856	859	844	854	40,600	854
2017-05-26	875	875	855	856	41,100	856
2017-05-25	890	890	873	873	40,300	873
2017-05-24	875	889	873	887	56,100	887
2017-05-23	850	874	850	863	60,200	863
2017-05-22	842	853	830	851	65,300	851
2017-05-19	888	890	828	833	235,100	833
2017-05-18	916	922	886	888	125,700	888
2017-05-17	963	963	934	940	54,700	940
2017-05-16	935	935	916	933	43,800	933
2017-05-15	940	943	883	920	143,600	920
2017-05-12	951	970	940	970	66,800	970
2017-05-11	974	974	952	959	38,600	959
2017-05-10	957	973	957	972	57,500	972
2017-05-09	943	956	937	947	63,500	947
2017-05-08	945	952	943	946	35,300	946
2017-05-02	928	943	920	935	31,100	935
2017-05-01	922	930	918	924	31,500	924
2017-04-28	930	930	916	922	42,400	922
2017-04-27	928	935	914	929	37,300	929
2017-04-26	935	937	922	928	52,600	928
2017-04-25	906	935	905	929	35,800	929
2017-04-24	913	922	904	910	34,100	910
2017-04-21	919	919	903	912	30,100	912
2017-04-20	901	913	901	901	24,100	901
2017-04-19	892	904	885	900	25,600	900
2017-04-18	911	925	890	894	30,800	894
2017-04-17	872	905	871	901	45,700	901
2017-04-14	886	890	868	872	27,900	872
2017-04-13	869	892	855	891	63,300	891
2017-04-12	901	917	868	879	84,500	879
2017-04-11	930	930	911	916	68,000	916
2017-04-10	904	931	892	926	99,800	926
2017-04-07	872	898	871	889	83,800	889
2017-04-06	904	904	862	872	107,900	872
2017-04-05	913	937	901	907	49,800	907
2017-04-04	955	956	896	918	108,100	918
2017-04-03	979	979	959	962	42,000	962
2017-03-31	985	990	967	970	43,400	970
2017-03-30	971	985	963	973	43,500	973
2017-03-29	960	973	944	973	51,400	973
2017-03-28	955	967	941	958	53,700	958
2017-03-27	965	965	948	949	72,700	949
2017-03-24	975	977	952	968	70,600	968
2017-03-23	974	986	967	975	38,200	975
2017-03-22	981	999	975	978	87,500	978
2017-03-21	1,018	1,026	980	1,002	100,700	1,002
2017-03-17	1,019	1,035	1,008	1,026	110,300	1,026
2017-03-16	1,031	1,031	990	1,016	248,400	1,016
2017-03-15	1,071	1,089	1,054	1,061	89,700	1,061
2017-03-14	1,065	1,095	1,053	1,070	110,700	1,070
2017-03-13	1,056	1,094	1,047	1,056	95,000	1,056
2017-03-10	1,044	1,061	1,033	1,050	80,200	1,050
2017-03-09	1,045	1,116	1,023	1,030	252,500	1,030
2017-03-08	1,024	1,041	1,015	1,031	92,800	1,031
2017-03-07	1,022	1,030	1,015	1,020	86,200	1,020
2017-03-06	1,015	1,029	1,004	1,022	83,900	1,022
2017-03-03	1,030	1,040	1,009	1,017	87,100	1,017
2017-03-02	1,038	1,048	1,022	1,026	146,900	1,026
2017-03-01	987	1,013	971	993	183,100	993
2017-02-28	945	990	943	973	155,800	973
2017-02-27	942	949	925	939	101,600	939
2017-02-24	941	968	941	948	80,300	948
2017-02-23	935	950	925	946	64,200	946
2017-02-22	947	956	931	935	116,800	935
2017-02-21	945	953	918	947	201,000	947
2017-02-20	1,003	1,010	952	957	136,400	957
2017-02-17	1,006	1,037	955	1,016	135,400	1,016
2017-02-16	1,042	1,050	995	1,014	139,900	1,014
2017-02-15	974	1,049	972	1,044	220,900	1,044
2017-02-14	971	1,008	960	1,004	199,400	1,004
2017-02-13	959	977	945	964	91,400	964
2017-02-10	952	1,006	940	954	348,700	954
2017-02-09	964	975	931	951	306,400	951
2017-02-08	905	978	900	977	504,500	977
2017-02-07	830	893	823	890	419,100	890
2017-02-06	771	839	758	839	419,900	839
2017-02-03	756	771	756	765	60,400	765
2017-02-02	780	780	751	759	69,300	759
2017-02-01	737	780	735	776	86,800	776
2017-01-31	745	750	742	744	48,000	744
2017-01-30	752	760	745	751	31,800	751
2017-01-27	763	763	751	752	30,300	752
2017-01-26	760	763	747	759	37,000	759
2017-01-25	760	760	750	755	39,900	755
2017-01-24	762	764	748	752	62,700	752
2017-01-23	775	775	755	766	51,900	766
2017-01-20	763	774	753	771	38,000	771
2017-01-19	764	765	754	762	55,100	762
2017-01-18	752	758	735	758	49,900	758
2017-01-17	765	765	743	755	60,400	755
2017-01-16	780	780	759	771	61,100	771
2017-01-13	747	770	741	769	53,100	769
2017-01-12	764	764	729	751	91,600	751
2017-01-11	758	764	752	763	39,900	763
2017-01-10	764	767	749	754	57,300	754
2017-01-06	769	777	759	763	64,800	763
2017-01-05	772	785	753	758	91,200	758
2017-01-04	736	773	734	771	142,300	771

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11月
日	月	火	水	木	金	土
« 10月31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

4331 (株)テイクアンドギヴ・ニーズ の時系列データ [2017年度]

4331 (株)テイクアンドギヴ・ニーズの時系列データ [2017年度]