4331 (株)テイクアンドギヴ・ニーズの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,776	1,778	1,653	1,729	180,000	1,729
2018-12-27	1,757	1,809	1,720	1,772	152,300	1,772
2018-12-26	1,650	1,731	1,645	1,674	88,200	1,674
2018-12-25	1,664	1,694	1,607	1,645	102,500	1,645
2018-12-21	1,850	1,866	1,735	1,791	111,900	1,791
2018-12-20	1,950	2,006	1,855	1,872	111,300	1,872
2018-12-19	1,976	2,097	1,970	1,979	89,700	1,979
2018-12-18	2,018	2,048	1,955	2,004	167,900	2,004
2018-12-17	1,959	2,137	1,941	2,088	141,300	2,088
2018-12-14	2,104	2,112	1,970	1,972	136,800	1,972
2018-12-13	2,231	2,245	2,023	2,112	262,500	2,112
2018-12-12	2,000	2,246	1,997	2,227	409,000	2,227
2018-12-11	2,050	2,075	1,899	1,973	520,600	1,973
2018-12-10	1,871	1,871	1,741	1,748	104,300	1,748
2018-12-07	1,964	1,965	1,891	1,898	67,700	1,898
2018-12-06	1,990	2,004	1,925	1,946	90,900	1,946
2018-12-05	1,930	2,037	1,914	1,979	73,600	1,979
2018-12-04	2,057	2,057	1,954	1,984	107,100	1,984
2018-12-03	2,020	2,074	1,989	2,056	193,500	2,056
2018-11-30	1,817	1,931	1,798	1,929	188,600	1,929
2018-11-29	1,846	1,869	1,802	1,808	112,700	1,808
2018-11-28	1,824	1,873	1,816	1,819	93,900	1,819
2018-11-27	1,845	1,863	1,813	1,822	110,800	1,822
2018-11-26	1,907	1,907	1,805	1,814	80,800	1,814
2018-11-22	1,873	1,908	1,850	1,867	97,600	1,867
2018-11-21	1,869	1,898	1,785	1,862	131,900	1,862
2018-11-20	1,950	1,960	1,843	1,909	168,600	1,909
2018-11-19	1,983	2,061	1,961	2,014	247,000	2,014
2018-11-16	1,898	2,101	1,897	1,992	313,500	1,992
2018-11-15	1,945	1,976	1,860	1,883	179,600	1,883
2018-11-14	2,140	2,140	1,892	1,945	458,300	1,945
2018-11-13	2,111	2,207	2,097	2,178	120,900	2,178
2018-11-12	2,129	2,272	2,100	2,233	248,800	2,233
2018-11-09	2,095	2,282	2,071	2,170	519,800	2,170
2018-11-08	2,025	2,096	1,955	2,096	339,900	2,096
2018-11-07	1,714	1,727	1,657	1,696	98,400	1,696
2018-11-06	1,731	1,737	1,659	1,683	151,900	1,683
2018-11-05	1,721	1,781	1,709	1,714	54,100	1,714
2018-11-02	1,689	1,747	1,689	1,744	131,300	1,744
2018-11-01	1,791	1,800	1,697	1,729	152,100	1,729
2018-10-31	1,769	1,781	1,722	1,774	129,500	1,774
2018-10-30	1,671	1,767	1,635	1,735	316,600	1,735
2018-10-29	1,772	1,803	1,702	1,711	137,200	1,711
2018-10-26	1,877	1,885	1,729	1,758	169,600	1,758
2018-10-25	1,922	1,944	1,833	1,837	161,800	1,837
2018-10-24	2,051	2,052	1,958	1,999	103,100	1,999
2018-10-23	2,102	2,152	2,051	2,064	123,400	2,064
2018-10-22	2,077	2,099	2,044	2,083	73,400	2,083
2018-10-19	2,094	2,116	2,066	2,077	64,300	2,077
2018-10-18	2,090	2,159	2,051	2,144	117,600	2,144
2018-10-17	2,025	2,135	1,983	2,128	153,700	2,128
2018-10-16	1,974	1,989	1,896	1,963	83,000	1,963
2018-10-15	2,044	2,048	1,980	1,999	75,300	1,999
2018-10-12	2,000	2,052	1,991	2,006	68,200	2,006
2018-10-11	2,022	2,042	1,921	1,988	213,400	1,988
2018-10-10	2,126	2,164	2,066	2,148	127,900	2,148
2018-10-09	2,239	2,239	2,115	2,120	133,300	2,120
2018-10-05	2,244	2,298	2,202	2,264	110,300	2,264
2018-10-04	2,332	2,437	2,279	2,289	91,200	2,289
2018-10-03	2,283	2,395	2,266	2,340	106,900	2,340
2018-10-02	2,376	2,383	2,209	2,283	182,300	2,283
2018-10-01	2,320	2,423	2,289	2,393	167,900	2,393
2018-09-28	2,298	2,419	2,282	2,330	204,700	2,330
2018-09-27	2,205	2,314	2,195	2,280	122,500	2,280
2018-09-26	2,229	2,333	2,220	2,238	204,600	2,238
2018-09-25	2,047	2,229	2,046	2,205	292,700	2,205
2018-09-21	1,990	2,052	1,968	2,041	105,000	2,041
2018-09-20	2,029	2,030	1,947	1,975	64,900	1,975
2018-09-19	1,986	2,089	1,965	2,028	83,300	2,028
2018-09-18	1,971	2,015	1,938	1,986	38,300	1,986
2018-09-14	1,980	2,012	1,966	1,978	66,000	1,978
2018-09-13	1,964	2,003	1,951	1,991	39,700	1,991
2018-09-12	2,043	2,059	1,922	1,972	126,000	1,972
2018-09-11	2,011	2,044	1,969	2,035	60,400	2,035
2018-09-10	1,990	2,030	1,962	2,009	46,700	2,009
2018-09-07	1,962	2,008	1,938	1,997	52,500	1,997
2018-09-06	2,001	2,022	1,967	1,977	50,700	1,977
2018-09-05	2,072	2,081	2,017	2,030	52,600	2,030
2018-09-04	2,055	2,084	1,983	2,076	87,400	2,076
2018-09-03	2,131	2,132	2,046	2,078	82,800	2,078
2018-08-31	2,049	2,177	2,035	2,152	149,700	2,152
2018-08-30	2,060	2,124	2,060	2,099	129,000	2,099
2018-08-29	2,011	2,071	1,973	2,047	109,100	2,047
2018-08-28	2,004	2,081	1,986	2,037	131,200	2,037
2018-08-27	1,963	2,018	1,953	2,004	51,700	2,004
2018-08-24	1,952	1,989	1,910	1,953	109,600	1,953
2018-08-23	1,954	2,053	1,952	1,962	133,300	1,962
2018-08-22	1,961	1,965	1,880	1,949	134,300	1,949
2018-08-21	1,982	2,026	1,892	1,961	137,600	1,961
2018-08-20	1,932	2,044	1,932	2,009	193,100	2,009
2018-08-17	2,040	2,041	1,911	1,931	166,000	1,931
2018-08-16	2,031	2,080	1,942	2,048	152,500	2,048
2018-08-15	2,075	2,099	2,016	2,064	147,100	2,064
2018-08-14	1,961	2,047	1,917	2,035	248,300	2,035
2018-08-13	1,989	2,011	1,887	1,955	140,300	1,955
2018-08-10	2,015	2,178	2,008	2,021	516,500	2,021
2018-08-09	1,950	2,020	1,801	2,008	1,035,100	2,008
2018-08-08	1,586	1,673	1,581	1,636	209,300	1,636
2018-08-07	1,542	1,576	1,532	1,570	60,400	1,570
2018-08-06	1,516	1,578	1,494	1,542	68,200	1,542
2018-08-03	1,555	1,567	1,523	1,537	135,600	1,537
2018-08-02	1,594	1,606	1,556	1,579	114,000	1,579
2018-08-01	1,646	1,667	1,592	1,603	112,500	1,603
2018-07-31	1,551	1,663	1,532	1,660	180,700	1,660
2018-07-30	1,701	1,701	1,573	1,580	209,400	1,580
2018-07-27	1,768	1,796	1,666	1,701	177,400	1,701
2018-07-26	1,765	1,783	1,692	1,761	135,900	1,761
2018-07-25	1,732	1,780	1,713	1,773	174,200	1,773
2018-07-24	1,678	1,737	1,625	1,730	160,900	1,730
2018-07-23	1,656	1,707	1,636	1,649	89,000	1,649
2018-07-20	1,662	1,717	1,634	1,666	207,400	1,666
2018-07-19	1,620	1,691	1,595	1,671	252,100	1,671
2018-07-18	1,624	1,656	1,584	1,610	157,900	1,610
2018-07-17	1,620	1,643	1,560	1,627	229,700	1,627
2018-07-13	1,628	1,655	1,603	1,625	245,600	1,625
2018-07-12	1,729	1,769	1,629	1,637	333,100	1,637
2018-07-11	1,903	1,905	1,709	1,733	628,000	1,733
2018-07-10	2,040	2,064	1,934	1,938	261,900	1,938
2018-07-09	1,885	2,050	1,827	2,033	335,800	2,033
2018-07-06	1,839	1,920	1,807	1,905	182,400	1,905
2018-07-05	1,962	1,962	1,755	1,839	585,000	1,839
2018-07-04	1,923	2,000	1,826	1,991	303,900	1,991
2018-07-03	1,956	2,009	1,909	1,945	152,600	1,945
2018-07-02	2,020	2,066	1,945	1,962	197,700	1,962
2018-06-29	2,032	2,088	1,945	2,033	270,300	2,033
2018-06-28	1,931	2,129	1,927	2,030	612,400	2,030
2018-06-27	1,747	1,913	1,720	1,898	238,600	1,898
2018-06-26	1,762	1,867	1,725	1,775	293,700	1,775
2018-06-25	1,800	1,818	1,734	1,742	141,800	1,742
2018-06-22	1,810	1,854	1,782	1,813	161,900	1,813
2018-06-21	1,875	1,930	1,792	1,804	282,500	1,804
2018-06-20	1,840	1,880	1,802	1,857	240,100	1,857
2018-06-19	1,750	1,835	1,725	1,820	310,200	1,820
2018-06-18	1,725	1,755	1,690	1,732	152,500	1,732
2018-06-15	1,744	1,768	1,710	1,742	142,300	1,742
2018-06-14	1,694	1,785	1,693	1,742	179,900	1,742
2018-06-13	1,665	1,730	1,635	1,686	118,200	1,686
2018-06-12	1,701	1,768	1,653	1,664	271,600	1,664
2018-06-11	1,560	1,684	1,560	1,670	242,000	1,670
2018-06-08	1,596	1,623	1,506	1,557	208,000	1,557
2018-06-07	1,546	1,638	1,546	1,605	241,600	1,605
2018-06-06	1,515	1,578	1,512	1,550	105,000	1,550
2018-06-05	1,570	1,597	1,516	1,524	136,900	1,524
2018-06-04	1,539	1,600	1,530	1,547	138,000	1,547
2018-06-01	1,529	1,549	1,488	1,516	106,400	1,516
2018-05-31	1,530	1,540	1,495	1,530	71,600	1,530
2018-05-30	1,490	1,540	1,485	1,515	87,300	1,515
2018-05-29	1,530	1,586	1,509	1,524	87,700	1,524
2018-05-28	1,550	1,615	1,519	1,543	154,400	1,543
2018-05-25	1,532	1,557	1,475	1,535	133,600	1,535
2018-05-24	1,562	1,571	1,428	1,546	364,200	1,546
2018-05-23	1,561	1,612	1,513	1,580	361,300	1,580
2018-05-22	1,482	1,576	1,467	1,556	444,600	1,556
2018-05-21	1,383	1,493	1,372	1,482	326,900	1,482
2018-05-18	1,323	1,382	1,323	1,353	135,300	1,353
2018-05-17	1,368	1,369	1,312	1,319	71,100	1,319
2018-05-16	1,355	1,374	1,269	1,338	158,100	1,338
2018-05-15	1,300	1,372	1,300	1,355	347,600	1,355
2018-05-14	1,199	1,404	1,199	1,279	547,600	1,279
2018-05-11	1,210	1,215	1,166	1,169	119,100	1,169
2018-05-10	1,194	1,207	1,181	1,186	52,300	1,186
2018-05-09	1,200	1,248	1,182	1,190	159,200	1,190
2018-05-08	1,178	1,206	1,173	1,193	72,400	1,193
2018-05-07	1,168	1,207	1,164	1,180	110,200	1,180
2018-05-02	1,132	1,182	1,132	1,166	68,100	1,166
2018-05-01	1,149	1,155	1,133	1,134	28,200	1,134
2018-04-27	1,144	1,155	1,126	1,149	38,700	1,149
2018-04-26	1,155	1,163	1,138	1,143	40,600	1,143
2018-04-25	1,141	1,168	1,135	1,155	39,500	1,155
2018-04-24	1,159	1,175	1,152	1,152	32,500	1,152
2018-04-23	1,147	1,225	1,147	1,174	110,200	1,174
2018-04-20	1,132	1,185	1,132	1,150	98,100	1,150
2018-04-19	1,128	1,149	1,109	1,132	45,100	1,132
2018-04-18	1,103	1,157	1,100	1,131	129,000	1,131
2018-04-17	1,127	1,137	1,068	1,084	97,600	1,084
2018-04-16	1,137	1,150	1,109	1,144	78,900	1,144
2018-04-13	1,101	1,150	1,087	1,141	122,200	1,141
2018-04-12	1,053	1,106	1,053	1,093	114,500	1,093
2018-04-11	1,086	1,087	1,047	1,052	96,600	1,052
2018-04-10	1,102	1,110	1,071	1,085	101,400	1,085
2018-04-09	1,100	1,117	1,072	1,105	128,400	1,105
2018-04-06	1,170	1,176	1,119	1,128	241,300	1,128
2018-04-05	1,211	1,212	1,155	1,165	112,900	1,165
2018-04-04	1,248	1,248	1,203	1,208	65,000	1,208
2018-04-03	1,192	1,233	1,152	1,220	125,900	1,220
2018-03-30	1,199	1,204	1,163	1,183	94,300	1,183
2018-03-29	1,182	1,195	1,158	1,173	96,600	1,173
2018-03-28	1,120	1,161	1,102	1,155	163,400	1,155
2018-03-27	1,046	1,148	1,046	1,120	233,400	1,120
2018-03-26	1,029	1,032	997	1,032	70,400	1,032
2018-03-23	1,071	1,094	1,014	1,035	287,400	1,035
2018-03-22	1,095	1,131	1,080	1,111	193,100	1,111
2018-03-20	1,046	1,111	1,045	1,092	159,000	1,092
2018-03-19	1,027	1,051	1,020	1,047	51,800	1,047
2018-03-16	1,061	1,066	1,033	1,043	66,100	1,043
2018-03-15	1,067	1,081	1,039	1,061	61,900	1,061
2018-03-14	1,054	1,074	1,047	1,069	64,500	1,069
2018-03-13	1,056	1,074	1,045	1,054	65,500	1,054
2018-03-12	1,037	1,073	1,028	1,067	103,400	1,067
2018-03-09	1,021	1,044	1,004	1,019	105,100	1,019
2018-03-08	1,018	1,021	982	995	64,600	995
2018-03-07	990	1,017	977	1,000	70,900	1,000
2018-03-06	992	1,031	986	1,005	76,200	1,005
2018-03-05	1,039	1,044	971	978	138,100	978
2018-03-02	1,021	1,049	1,021	1,044	54,400	1,044
2018-03-01	1,060	1,064	1,025	1,049	109,700	1,049
2018-02-28	1,057	1,073	1,053	1,061	99,800	1,061
2018-02-27	1,045	1,055	1,026	1,048	89,000	1,048
2018-02-26	1,025	1,052	1,016	1,030	183,300	1,030
2018-02-23	1,017	1,019	979	1,010	150,400	1,010
2018-02-22	981	1,012	970	1,006	185,100	1,006
2018-02-21	971	1,023	965	1,002	162,200	1,002
2018-02-20	955	957	928	946	166,100	946
2018-02-19	943	965	927	958	119,300	958
2018-02-16	918	938	897	932	273,900	932
2018-02-15	890	907	857	903	330,100	903
2018-02-14	901	904	873	887	323,500	887
2018-02-13	958	988	881	900	699,700	900
2018-02-09	983	1,110	983	1,063	443,700	1,063
2018-02-08	1,030	1,059	1,000	1,043	178,000	1,043
2018-02-07	1,050	1,079	1,024	1,028	178,300	1,028
2018-02-06	1,090	1,094	986	1,004	345,300	1,004
2018-02-05	1,162	1,178	1,131	1,150	180,300	1,150
2018-02-02	1,188	1,224	1,166	1,199	293,200	1,199
2018-02-01	1,140	1,188	1,140	1,178	221,000	1,178
2018-01-31	1,129	1,156	1,118	1,136	118,500	1,136
2018-01-30	1,141	1,153	1,117	1,145	196,100	1,145
2018-01-29	1,182	1,195	1,139	1,145	247,700	1,145
2018-01-26	1,117	1,155	1,096	1,152	208,100	1,152
2018-01-25	1,101	1,135	1,094	1,119	228,100	1,119
2018-01-24	1,090	1,104	1,075	1,101	135,800	1,101
2018-01-23	1,100	1,100	1,074	1,078	120,100	1,078
2018-01-22	1,060	1,079	1,048	1,075	110,500	1,075
2018-01-19	1,035	1,066	1,023	1,052	260,900	1,052
2018-01-18	1,050	1,063	1,034	1,038	246,000	1,038
2018-01-17	1,102	1,103	1,045	1,055	308,300	1,055
2018-01-16	1,171	1,186	1,110	1,113	226,000	1,113
2018-01-15	1,149	1,164	1,132	1,163	126,800	1,163
2018-01-12	1,130	1,152	1,130	1,148	97,000	1,148
2018-01-11	1,120	1,144	1,116	1,143	78,000	1,143
2018-01-10	1,129	1,177	1,125	1,126	140,200	1,126
2018-01-09	1,109	1,145	1,106	1,129	164,200	1,129
2018-01-05	1,103	1,117	1,091	1,095	124,700	1,095
2018-01-04	1,147	1,151	1,106	1,106	166,800	1,106

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 [2018年度]

4331 (株)テイクアンドギヴ・ニーズの時系列データ [2018年度]