4331 (株)テイクアンドギヴ・ニーズ の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 994 | 994 | 965 | 965 | 38,700 | 965 |
| 2021-12-29 | 987 | 1,005 | 974 | 998 | 63,600 | 998 |
| 2021-12-28 | 965 | 975 | 961 | 974 | 53,500 | 974 |
| 2021-12-27 | 970 | 976 | 939 | 962 | 52,600 | 962 |
| 2021-12-24 | 987 | 1,012 | 976 | 985 | 73,400 | 985 |
| 2021-12-23 | 1,014 | 1,023 | 973 | 976 | 79,000 | 976 |
| 2021-12-22 | 980 | 1,029 | 980 | 1,007 | 117,600 | 1,007 |
| 2021-12-21 | 972 | 987 | 949 | 980 | 137,700 | 980 |
| 2021-12-20 | 975 | 975 | 939 | 945 | 94,100 | 945 |
| 2021-12-17 | 995 | 999 | 960 | 975 | 144,100 | 975 |
| 2021-12-16 | 1,024 | 1,027 | 994 | 1,009 | 121,700 | 1,009 |
| 2021-12-15 | 956 | 997 | 956 | 997 | 106,000 | 997 |
| 2021-12-14 | 950 | 958 | 932 | 949 | 111,400 | 949 |
| 2021-12-13 | 990 | 990 | 951 | 961 | 71,500 | 961 |
| 2021-12-10 | 982 | 998 | 962 | 967 | 111,900 | 967 |
| 2021-12-09 | 1,005 | 1,025 | 990 | 997 | 95,100 | 997 |
| 2021-12-08 | 997 | 1,003 | 982 | 996 | 130,600 | 996 |
| 2021-12-07 | 980 | 1,002 | 952 | 987 | 188,400 | 987 |
| 2021-12-06 | 946 | 960 | 931 | 955 | 158,100 | 955 |
| 2021-12-03 | 894 | 939 | 889 | 933 | 225,900 | 933 |
| 2021-12-02 | 890 | 899 | 862 | 864 | 224,500 | 864 |
| 2021-12-01 | 885 | 928 | 879 | 911 | 233,500 | 911 |
| 2021-11-30 | 914 | 952 | 900 | 900 | 242,600 | 900 |
| 2021-11-29 | 906 | 930 | 884 | 884 | 261,900 | 884 |
| 2021-11-26 | 1,016 | 1,038 | 961 | 966 | 237,500 | 966 |
| 2021-11-25 | 1,035 | 1,048 | 1,014 | 1,032 | 171,500 | 1,032 |
| 2021-11-24 | 1,041 | 1,041 | 997 | 1,005 | 171,900 | 1,005 |
| 2021-11-22 | 998 | 1,021 | 975 | 1,021 | 153,600 | 1,021 |
| 2021-11-19 | 1,004 | 1,016 | 984 | 1,004 | 144,400 | 1,004 |
| 2021-11-18 | 1,005 | 1,018 | 977 | 1,005 | 159,500 | 1,005 |
| 2021-11-17 | 1,035 | 1,040 | 993 | 1,005 | 166,000 | 1,005 |
| 2021-11-16 | 1,060 | 1,060 | 1,021 | 1,023 | 191,200 | 1,023 |
| 2021-11-15 | 1,111 | 1,111 | 1,031 | 1,045 | 251,500 | 1,045 |
| 2021-11-12 | 1,135 | 1,166 | 1,071 | 1,111 | 433,200 | 1,111 |
| 2021-11-11 | 1,254 | 1,279 | 1,224 | 1,225 | 142,200 | 1,225 |
| 2021-11-10 | 1,333 | 1,333 | 1,233 | 1,256 | 196,300 | 1,256 |
| 2021-11-09 | 1,330 | 1,368 | 1,311 | 1,340 | 119,600 | 1,340 |
| 2021-11-08 | 1,334 | 1,358 | 1,310 | 1,330 | 152,100 | 1,330 |
| 2021-11-05 | 1,301 | 1,310 | 1,272 | 1,304 | 66,700 | 1,304 |
| 2021-11-04 | 1,330 | 1,339 | 1,301 | 1,313 | 94,600 | 1,313 |
| 2021-11-02 | 1,295 | 1,344 | 1,289 | 1,326 | 142,500 | 1,326 |
| 2021-11-01 | 1,245 | 1,305 | 1,245 | 1,283 | 201,300 | 1,283 |
| 2021-10-29 | 1,239 | 1,270 | 1,219 | 1,241 | 119,900 | 1,241 |
| 2021-10-28 | 1,230 | 1,255 | 1,212 | 1,244 | 85,700 | 1,244 |
| 2021-10-27 | 1,248 | 1,248 | 1,211 | 1,236 | 64,600 | 1,236 |
| 2021-10-26 | 1,201 | 1,266 | 1,198 | 1,261 | 172,200 | 1,261 |
| 2021-10-25 | 1,195 | 1,205 | 1,168 | 1,200 | 99,100 | 1,200 |
| 2021-10-22 | 1,264 | 1,264 | 1,191 | 1,199 | 132,900 | 1,199 |
| 2021-10-21 | 1,278 | 1,288 | 1,244 | 1,251 | 78,600 | 1,251 |
| 2021-10-20 | 1,238 | 1,274 | 1,224 | 1,274 | 97,600 | 1,274 |
| 2021-10-19 | 1,248 | 1,250 | 1,213 | 1,235 | 128,600 | 1,235 |
| 2021-10-18 | 1,264 | 1,289 | 1,248 | 1,266 | 84,000 | 1,266 |
| 2021-10-15 | 1,236 | 1,258 | 1,212 | 1,242 | 94,500 | 1,242 |
| 2021-10-14 | 1,210 | 1,217 | 1,186 | 1,217 | 53,600 | 1,217 |
| 2021-10-13 | 1,254 | 1,261 | 1,207 | 1,217 | 106,900 | 1,217 |
| 2021-10-12 | 1,288 | 1,288 | 1,252 | 1,284 | 135,500 | 1,284 |
| 2021-10-11 | 1,295 | 1,305 | 1,245 | 1,263 | 272,400 | 1,263 |
| 2021-10-08 | 1,190 | 1,271 | 1,179 | 1,250 | 318,600 | 1,250 |
| 2021-10-07 | 1,155 | 1,186 | 1,121 | 1,152 | 212,900 | 1,152 |
| 2021-10-06 | 1,280 | 1,315 | 1,163 | 1,163 | 410,600 | 1,163 |
| 2021-10-05 | 1,216 | 1,312 | 1,210 | 1,276 | 726,700 | 1,276 |
| 2021-10-04 | 1,157 | 1,214 | 1,141 | 1,214 | 268,200 | 1,214 |
| 2021-10-01 | 1,156 | 1,165 | 1,103 | 1,114 | 176,900 | 1,114 |
| 2021-09-30 | 1,162 | 1,210 | 1,150 | 1,183 | 209,500 | 1,183 |
| 2021-09-29 | 1,145 | 1,195 | 1,111 | 1,190 | 265,300 | 1,190 |
| 2021-09-28 | 1,168 | 1,223 | 1,140 | 1,167 | 252,100 | 1,167 |
| 2021-09-27 | 1,082 | 1,156 | 1,076 | 1,152 | 348,200 | 1,152 |
| 2021-09-24 | 1,041 | 1,059 | 1,026 | 1,054 | 110,600 | 1,054 |
| 2021-09-22 | 1,007 | 1,037 | 989 | 1,004 | 101,900 | 1,004 |
| 2021-09-21 | 977 | 1,020 | 977 | 1,011 | 73,200 | 1,011 |
| 2021-09-17 | 1,020 | 1,040 | 1,010 | 1,022 | 61,900 | 1,022 |
| 2021-09-16 | 1,059 | 1,059 | 1,011 | 1,030 | 77,300 | 1,030 |
| 2021-09-15 | 1,100 | 1,102 | 1,048 | 1,064 | 169,900 | 1,064 |
| 2021-09-14 | 1,140 | 1,140 | 1,110 | 1,118 | 108,500 | 1,118 |
| 2021-09-13 | 1,135 | 1,148 | 1,104 | 1,139 | 75,400 | 1,139 |
| 2021-09-10 | 1,131 | 1,142 | 1,110 | 1,142 | 86,400 | 1,142 |
| 2021-09-09 | 1,109 | 1,150 | 1,100 | 1,131 | 150,700 | 1,131 |
| 2021-09-08 | 1,085 | 1,102 | 1,084 | 1,100 | 98,600 | 1,100 |
| 2021-09-07 | 1,080 | 1,087 | 1,045 | 1,080 | 99,700 | 1,080 |
| 2021-09-06 | 1,082 | 1,096 | 1,058 | 1,065 | 76,400 | 1,065 |
| 2021-09-03 | 1,065 | 1,085 | 1,052 | 1,066 | 84,700 | 1,066 |
| 2021-09-02 | 1,072 | 1,075 | 1,050 | 1,065 | 96,000 | 1,065 |
| 2021-09-01 | 1,090 | 1,091 | 1,070 | 1,090 | 71,700 | 1,090 |
| 2021-08-31 | 1,065 | 1,089 | 1,052 | 1,085 | 76,300 | 1,085 |
| 2021-08-30 | 1,080 | 1,096 | 1,061 | 1,065 | 79,000 | 1,065 |
| 2021-08-27 | 1,040 | 1,058 | 1,019 | 1,054 | 85,200 | 1,054 |
| 2021-08-26 | 1,037 | 1,057 | 1,005 | 1,040 | 156,500 | 1,040 |
| 2021-08-25 | 1,044 | 1,061 | 1,022 | 1,026 | 111,400 | 1,026 |
| 2021-08-24 | 987 | 1,046 | 975 | 1,041 | 167,200 | 1,041 |
| 2021-08-23 | 952 | 989 | 946 | 961 | 130,600 | 961 |
| 2021-08-20 | 988 | 1,010 | 935 | 936 | 243,100 | 936 |
| 2021-08-19 | 1,056 | 1,056 | 995 | 995 | 214,700 | 995 |
| 2021-08-18 | 1,117 | 1,128 | 1,058 | 1,061 | 218,900 | 1,061 |
| 2021-08-17 | 1,169 | 1,175 | 1,081 | 1,110 | 178,500 | 1,110 |
| 2021-08-16 | 1,153 | 1,160 | 1,096 | 1,113 | 461,800 | 1,113 |
| 2021-08-13 | 1,145 | 1,184 | 1,107 | 1,177 | 480,100 | 1,177 |
| 2021-08-12 | 1,099 | 1,185 | 1,069 | 1,164 | 874,400 | 1,164 |
| 2021-08-11 | 1,001 | 1,141 | 972 | 1,133 | 1,016,800 | 1,133 |
| 2021-08-10 | 897 | 1,002 | 893 | 1,002 | 628,600 | 1,002 |
| 2021-08-06 | 844 | 868 | 838 | 852 | 186,400 | 852 |
| 2021-08-05 | 877 | 878 | 851 | 851 | 94,200 | 851 |
| 2021-08-04 | 901 | 911 | 869 | 877 | 94,800 | 877 |
| 2021-08-03 | 893 | 917 | 893 | 906 | 73,300 | 906 |
| 2021-08-02 | 908 | 912 | 890 | 908 | 125,200 | 908 |
| 2021-07-30 | 908 | 916 | 894 | 914 | 72,300 | 914 |
| 2021-07-29 | 922 | 927 | 902 | 913 | 51,600 | 913 |
| 2021-07-28 | 933 | 942 | 914 | 922 | 45,800 | 922 |
| 2021-07-27 | 935 | 952 | 929 | 942 | 40,400 | 942 |
| 2021-07-26 | 935 | 955 | 915 | 929 | 82,000 | 929 |
| 2021-07-21 | 931 | 947 | 921 | 928 | 93,100 | 928 |
| 2021-07-20 | 952 | 952 | 901 | 908 | 328,900 | 908 |
| 2021-07-19 | 988 | 994 | 965 | 967 | 115,500 | 967 |
| 2021-07-16 | 1,003 | 1,017 | 994 | 1,010 | 75,400 | 1,010 |
| 2021-07-15 | 977 | 1,005 | 970 | 1,000 | 110,800 | 1,000 |
| 2021-07-14 | 985 | 1,001 | 976 | 989 | 70,500 | 989 |
| 2021-07-13 | 1,000 | 1,016 | 989 | 992 | 73,400 | 992 |
| 2021-07-12 | 1,019 | 1,019 | 993 | 1,000 | 73,600 | 1,000 |
| 2021-07-09 | 993 | 1,005 | 960 | 1,001 | 189,700 | 1,001 |
| 2021-07-08 | 1,025 | 1,035 | 990 | 1,006 | 138,600 | 1,006 |
| 2021-07-07 | 1,025 | 1,068 | 1,019 | 1,032 | 126,800 | 1,032 |
| 2021-07-06 | 1,043 | 1,076 | 1,036 | 1,048 | 200,700 | 1,048 |
| 2021-07-05 | 1,027 | 1,052 | 1,022 | 1,028 | 135,100 | 1,028 |
| 2021-07-02 | 967 | 1,026 | 943 | 1,019 | 213,700 | 1,019 |
| 2021-07-01 | 1,002 | 1,002 | 949 | 967 | 202,700 | 967 |
| 2021-06-30 | 974 | 990 | 931 | 987 | 460,000 | 987 |
| 2021-06-29 | 972 | 994 | 962 | 989 | 159,200 | 989 |
| 2021-06-28 | 977 | 1,007 | 968 | 987 | 132,700 | 987 |
| 2021-06-25 | 969 | 982 | 958 | 963 | 176,700 | 963 |
| 2021-06-24 | 1,001 | 1,008 | 966 | 973 | 276,000 | 973 |
| 2021-06-23 | 1,026 | 1,034 | 997 | 1,014 | 193,300 | 1,014 |
| 2021-06-22 | 1,043 | 1,044 | 1,016 | 1,040 | 117,600 | 1,040 |
| 2021-06-21 | 994 | 1,023 | 974 | 1,000 | 210,800 | 1,000 |
| 2021-06-18 | 1,080 | 1,080 | 1,034 | 1,037 | 263,700 | 1,037 |
| 2021-06-17 | 1,059 | 1,111 | 1,045 | 1,107 | 229,100 | 1,107 |
| 2021-06-16 | 1,044 | 1,076 | 1,039 | 1,063 | 188,600 | 1,063 |
| 2021-06-15 | 1,072 | 1,072 | 1,023 | 1,046 | 235,800 | 1,046 |
| 2021-06-14 | 1,095 | 1,118 | 1,061 | 1,081 | 259,300 | 1,081 |
| 2021-06-11 | 1,077 | 1,090 | 1,035 | 1,085 | 351,600 | 1,085 |
| 2021-06-10 | 1,128 | 1,154 | 1,020 | 1,065 | 789,000 | 1,065 |
| 2021-06-09 | 1,050 | 1,146 | 1,049 | 1,112 | 1,177,400 | 1,112 |
| 2021-06-08 | 1,000 | 1,019 | 964 | 1,003 | 328,600 | 1,003 |
| 2021-06-07 | 984 | 1,022 | 950 | 986 | 1,107,900 | 986 |
| 2021-06-04 | 853 | 926 | 850 | 924 | 506,200 | 924 |
| 2021-06-03 | 848 | 856 | 825 | 838 | 189,900 | 838 |
| 2021-06-02 | 811 | 841 | 790 | 837 | 256,300 | 837 |
| 2021-06-01 | 800 | 815 | 787 | 796 | 86,000 | 796 |
| 2021-05-31 | 801 | 823 | 792 | 794 | 136,300 | 794 |
| 2021-05-28 | 788 | 802 | 788 | 799 | 138,200 | 799 |
| 2021-05-27 | 782 | 807 | 780 | 785 | 188,200 | 785 |
| 2021-05-26 | 785 | 791 | 769 | 782 | 122,100 | 782 |
| 2021-05-25 | 801 | 809 | 789 | 791 | 87,600 | 791 |
| 2021-05-24 | 818 | 821 | 800 | 802 | 45,400 | 802 |
| 2021-05-21 | 824 | 824 | 806 | 816 | 74,600 | 816 |
| 2021-05-20 | 824 | 833 | 803 | 811 | 144,500 | 811 |
| 2021-05-19 | 823 | 827 | 801 | 818 | 96,700 | 818 |
| 2021-05-18 | 799 | 831 | 798 | 827 | 131,400 | 827 |
| 2021-05-17 | 797 | 808 | 775 | 784 | 86,500 | 784 |
| 2021-05-14 | 818 | 818 | 757 | 778 | 183,600 | 778 |
| 2021-05-13 | 817 | 827 | 794 | 803 | 112,800 | 803 |
| 2021-05-12 | 825 | 825 | 795 | 813 | 115,200 | 813 |
| 2021-05-11 | 844 | 844 | 824 | 825 | 78,300 | 825 |
| 2021-05-10 | 853 | 855 | 830 | 844 | 50,900 | 844 |
| 2021-05-07 | 855 | 855 | 831 | 853 | 41,700 | 853 |
| 2021-05-06 | 856 | 869 | 844 | 856 | 177,500 | 856 |
| 2021-04-30 | 826 | 836 | 818 | 826 | 74,300 | 826 |
| 2021-04-28 | 849 | 849 | 809 | 815 | 78,100 | 815 |
| 2021-04-27 | 841 | 856 | 840 | 840 | 93,900 | 840 |
| 2021-04-26 | 824 | 852 | 824 | 840 | 120,300 | 840 |
| 2021-04-23 | 790 | 820 | 776 | 809 | 94,200 | 809 |
| 2021-04-22 | 811 | 819 | 789 | 801 | 148,500 | 801 |
| 2021-04-21 | 824 | 824 | 791 | 800 | 225,600 | 800 |
| 2021-04-20 | 880 | 881 | 837 | 837 | 170,600 | 837 |
| 2021-04-19 | 901 | 919 | 884 | 887 | 88,700 | 887 |
| 2021-04-16 | 915 | 921 | 894 | 912 | 75,800 | 912 |
| 2021-04-15 | 928 | 936 | 903 | 913 | 55,500 | 913 |
| 2021-04-14 | 927 | 933 | 909 | 926 | 71,600 | 926 |
| 2021-04-13 | 888 | 933 | 884 | 933 | 179,000 | 933 |
| 2021-04-12 | 916 | 916 | 884 | 886 | 87,400 | 886 |
| 2021-04-09 | 895 | 910 | 880 | 901 | 88,400 | 901 |
| 2021-04-08 | 940 | 940 | 897 | 900 | 113,700 | 900 |
| 2021-04-07 | 940 | 945 | 927 | 940 | 76,200 | 940 |
| 2021-04-06 | 935 | 979 | 928 | 935 | 179,900 | 935 |
| 2021-04-05 | 937 | 946 | 922 | 940 | 77,400 | 940 |
| 2021-04-02 | 941 | 957 | 935 | 950 | 97,300 | 950 |
| 2021-04-01 | 954 | 962 | 932 | 945 | 204,400 | 945 |
| 2021-03-31 | 960 | 1,001 | 952 | 956 | 319,500 | 956 |
| 2021-03-30 | 950 | 964 | 920 | 945 | 158,600 | 945 |
| 2021-03-29 | 975 | 996 | 948 | 965 | 332,100 | 965 |
| 2021-03-26 | 915 | 951 | 885 | 951 | 210,500 | 951 |
| 2021-03-25 | 873 | 912 | 873 | 900 | 186,500 | 900 |
| 2021-03-24 | 945 | 947 | 847 | 883 | 445,400 | 883 |
| 2021-03-23 | 920 | 974 | 911 | 950 | 447,000 | 950 |
| 2021-03-22 | 945 | 956 | 909 | 920 | 314,700 | 920 |
| 2021-03-19 | 971 | 985 | 946 | 960 | 292,000 | 960 |
| 2021-03-18 | 1,004 | 1,020 | 974 | 986 | 330,000 | 986 |
| 2021-03-17 | 982 | 1,034 | 980 | 981 | 458,700 | 981 |
| 2021-03-16 | 975 | 1,007 | 965 | 991 | 313,800 | 991 |
| 2021-03-15 | 956 | 1,002 | 933 | 986 | 402,600 | 986 |
| 2021-03-12 | 955 | 968 | 930 | 943 | 298,100 | 943 |
| 2021-03-11 | 922 | 981 | 918 | 970 | 433,300 | 970 |
| 2021-03-10 | 913 | 933 | 894 | 916 | 234,700 | 916 |
| 2021-03-09 | 887 | 945 | 873 | 936 | 433,900 | 936 |
| 2021-03-08 | 889 | 913 | 870 | 877 | 219,700 | 877 |
| 2021-03-05 | 878 | 891 | 865 | 889 | 165,300 | 889 |
| 2021-03-04 | 896 | 896 | 849 | 892 | 223,500 | 892 |
| 2021-03-03 | 873 | 898 | 845 | 897 | 221,500 | 897 |
| 2021-03-02 | 885 | 904 | 842 | 899 | 346,700 | 899 |
| 2021-03-01 | 889 | 900 | 823 | 874 | 472,700 | 874 |
| 2021-02-26 | 869 | 908 | 850 | 904 | 476,600 | 904 |
| 2021-02-25 | 916 | 950 | 882 | 884 | 488,700 | 884 |
| 2021-02-24 | 868 | 913 | 859 | 906 | 661,500 | 906 |
| 2021-02-22 | 816 | 914 | 816 | 868 | 551,400 | 868 |
| 2021-02-19 | 899 | 900 | 786 | 801 | 707,900 | 801 |
| 2021-02-18 | 929 | 929 | 821 | 884 | 1,086,400 | 884 |
| 2021-02-17 | 719 | 779 | 711 | 779 | 466,400 | 779 |
| 2021-02-16 | 670 | 699 | 665 | 679 | 278,800 | 679 |
| 2021-02-15 | 683 | 683 | 645 | 655 | 188,000 | 655 |
| 2021-02-12 | 661 | 674 | 627 | 666 | 388,600 | 666 |
| 2021-02-10 | 688 | 688 | 643 | 677 | 256,300 | 677 |
| 2021-02-09 | 677 | 708 | 670 | 702 | 231,400 | 702 |
| 2021-02-08 | 700 | 700 | 654 | 667 | 288,700 | 667 |
| 2021-02-05 | 612 | 657 | 609 | 655 | 314,800 | 655 |
| 2021-02-04 | 608 | 616 | 601 | 606 | 71,800 | 606 |
| 2021-02-03 | 596 | 608 | 591 | 606 | 75,900 | 606 |
| 2021-02-02 | 575 | 594 | 567 | 592 | 93,300 | 592 |
| 2021-02-01 | 575 | 590 | 570 | 570 | 67,300 | 570 |
| 2021-01-29 | 590 | 608 | 571 | 571 | 188,700 | 571 |
| 2021-01-28 | 580 | 590 | 575 | 586 | 199,700 | 586 |
| 2021-01-27 | 590 | 595 | 580 | 588 | 53,500 | 588 |
| 2021-01-26 | 580 | 592 | 580 | 587 | 68,100 | 587 |
| 2021-01-25 | 575 | 585 | 566 | 582 | 93,300 | 582 |
| 2021-01-22 | 570 | 573 | 563 | 565 | 54,500 | 565 |
| 2021-01-21 | 574 | 575 | 560 | 571 | 87,200 | 571 |
| 2021-01-20 | 577 | 580 | 561 | 567 | 113,400 | 567 |
| 2021-01-19 | 585 | 598 | 575 | 579 | 110,800 | 579 |
| 2021-01-18 | 567 | 582 | 563 | 578 | 101,300 | 578 |
| 2021-01-15 | 567 | 573 | 562 | 570 | 76,600 | 570 |
| 2021-01-14 | 560 | 568 | 551 | 556 | 99,700 | 556 |
| 2021-01-13 | 565 | 565 | 549 | 553 | 65,400 | 553 |
| 2021-01-12 | 566 | 574 | 554 | 555 | 83,300 | 555 |
| 2021-01-08 | 555 | 567 | 548 | 567 | 72,300 | 567 |
| 2021-01-07 | 571 | 579 | 559 | 561 | 127,500 | 561 |
| 2021-01-06 | 551 | 561 | 546 | 551 | 73,700 | 551 |
| 2021-01-05 | 548 | 551 | 541 | 544 | 61,100 | 544 |
| 2021-01-04 | 564 | 564 | 535 | 548 | 100,500 | 548 |
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
