トランスジェニック(2342)の株価時系列情報
トランスジェニック(2342)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 126,000 | 134,000 | 125,000 | 134,000 | 465 |
| 2003/12/29 | 124,000 | 126,000 | 122,000 | 125,000 | 283 |
| 2003/12/26 | 124,000 | 124,000 | 121,000 | 121,000 | 355 |
| 2003/12/25 | 119,000 | 127,000 | 118,000 | 125,000 | 797 |
| 2003/12/24 | 118,000 | 120,000 | 117,000 | 117,000 | 625 |
| 2003/12/22 | 118,000 | 121,000 | 117,000 | 119,000 | 453 |
| 2003/12/19 | 119,000 | 121,000 | 118,000 | 120,000 | 358 |
| 2003/12/18 | 122,000 | 123,000 | 120,000 | 120,000 | 235 |
| 2003/12/17 | 124,000 | 126,000 | 121,000 | 122,000 | 386 |
| 2003/12/16 | 122,000 | 129,000 | 120,000 | 125,000 | 326 |
| 2003/12/15 | 127,000 | 127,000 | 122,000 | 122,000 | 402 |
| 2003/12/12 | 129,000 | 130,000 | 127,000 | 127,000 | 203 |
| 2003/12/11 | 135,000 | 138,000 | 128,000 | 128,000 | 429 |
| 2003/12/10 | 129,000 | 143,000 | 125,000 | 138,000 | 1,021 |
| 2003/12/09 | 147,000 | 147,000 | 130,000 | 133,000 | 801 |
| 2003/12/08 | 160,000 | 165,000 | 137,000 | 138,000 | 3,540 |
| 2003/12/05 | 153,000 | 155,000 | 145,000 | 155,000 | 1,600 |
| 2003/12/04 | 143,000 | 154,000 | 141,000 | 151,000 | 2,416 |
| 2003/12/03 | 135,000 | 137,000 | 133,000 | 135,000 | 336 |
| 2003/12/02 | 139,000 | 139,000 | 135,000 | 136,000 | 227 |
| 2003/12/01 | 132,000 | 145,000 | 131,000 | 140,000 | 393 |
| 2003/11/28 | 150,000 | 150,000 | 135,000 | 142,000 | 1,260 |
| 2003/11/27 | 131,000 | 148,000 | 129,000 | 148,000 | 1,576 |
| 2003/11/26 | 122,000 | 128,000 | 122,000 | 128,000 | 352 |
| 2003/11/25 | 119,000 | 122,000 | 118,000 | 120,000 | 246 |
| 2003/11/21 | 116,000 | 119,000 | 115,000 | 117,000 | 237 |
| 2003/11/20 | 118,000 | 119,000 | 116,000 | 118,000 | 169 |
| 2003/11/19 | 117,000 | 119,000 | 115,000 | 118,000 | 207 |
| 2003/11/18 | 117,000 | 119,000 | 115,000 | 119,000 | 265 |
| 2003/11/17 | 121,000 | 122,000 | 115,000 | 122,000 | 394 |
| 2003/11/14 | 127,000 | 129,000 | 126,000 | 128,000 | 94 |
| 2003/11/13 | 131,000 | 131,000 | 127,000 | 129,000 | 181 |
| 2003/11/12 | 131,000 | 132,000 | 125,000 | 126,000 | 265 |
| 2003/11/11 | 139,000 | 140,000 | 128,000 | 135,000 | 376 |
| 2003/11/10 | 141,000 | 142,000 | 139,000 | 140,000 | 435 |
| 2003/11/07 | 134,000 | 139,000 | 132,000 | 139,000 | 645 |
| 2003/11/06 | 123,000 | 138,000 | 120,000 | 131,000 | 1,176 |
| 2003/11/05 | 125,000 | 125,000 | 120,000 | 123,000 | 496 |
| 2003/11/04 | 127,000 | 129,000 | 126,000 | 126,000 | 164 |
| 2003/10/31 | 128,000 | 130,000 | 127,000 | 129,000 | 167 |
| 2003/10/30 | 133,000 | 133,000 | 129,000 | 130,000 | 151 |
| 2003/10/29 | 133,000 | 133,000 | 130,000 | 132,000 | 169 |
| 2003/10/28 | 134,000 | 137,000 | 131,000 | 131,000 | 273 |
| 2003/10/27 | 131,000 | 134,000 | 131,000 | 133,000 | 127 |
| 2003/10/24 | 130,000 | 131,000 | 127,000 | 130,000 | 200 |
| 2003/10/23 | 135,000 | 135,000 | 128,000 | 132,000 | 424 |
| 2003/10/22 | 136,000 | 137,000 | 135,000 | 136,000 | 298 |
| 2003/10/21 | 139,000 | 139,000 | 137,000 | 137,000 | 262 |
| 2003/10/20 | 140,000 | 141,000 | 139,000 | 139,000 | 330 |
| 2003/10/17 | 142,000 | 144,000 | 139,000 | 141,000 | 510 |
| 2003/10/16 | 146,000 | 149,000 | 141,000 | 145,000 | 390 |
| 2003/10/15 | 140,000 | 148,000 | 140,000 | 145,000 | 457 |
| 2003/10/14 | 144,000 | 144,000 | 140,000 | 141,000 | 233 |
| 2003/10/10 | 142,000 | 143,000 | 140,000 | 143,000 | 218 |
| 2003/10/09 | 144,000 | 144,000 | 140,000 | 141,000 | 182 |
| 2003/10/08 | 147,000 | 148,000 | 142,000 | 144,000 | 304 |
| 2003/10/07 | 156,000 | 157,000 | 147,000 | 148,000 | 958 |
| 2003/10/06 | 142,000 | 152,000 | 139,000 | 151,000 | 871 |
| 2003/10/03 | 140,000 | 145,000 | 137,000 | 139,000 | 515 |
| 2003/10/02 | 137,000 | 140,000 | 136,000 | 140,000 | 233 |
| 2003/10/01 | 138,000 | 139,000 | 133,000 | 136,000 | 452 |
| 2003/09/30 | 144,000 | 144,000 | 139,000 | 142,000 | 159 |
| 2003/09/29 | 139,000 | 144,000 | 132,000 | 144,000 | 326 |
| 2003/09/26 | 141,000 | 142,000 | 139,000 | 141,000 | 286 |
| 2003/09/25 | 143,000 | 143,000 | 141,000 | 143,000 | 116 |
| 2003/09/24 | 145,000 | 145,000 | 142,000 | 143,000 | 247 |
| 2003/09/22 | 147,000 | 147,000 | 144,000 | 146,000 | 309 |
| 2003/09/19 | 147,000 | 149,000 | 146,000 | 146,000 | 333 |
| 2003/09/18 | 150,000 | 150,000 | 147,000 | 147,000 | 297 |
| 2003/09/17 | 149,000 | 151,000 | 148,000 | 149,000 | 270 |
| 2003/09/16 | 149,000 | 151,000 | 149,000 | 151,000 | 256 |
| 2003/09/12 | 151,000 | 153,000 | 149,000 | 150,000 | 391 |
| 2003/09/11 | 153,000 | 154,000 | 151,000 | 152,000 | 159 |
| 2003/09/10 | 154,000 | 155,000 | 153,000 | 155,000 | 272 |
| 2003/09/09 | 155,000 | 155,000 | 153,000 | 154,000 | 153 |
| 2003/09/08 | 156,000 | 156,000 | 153,000 | 155,000 | 90 |
| 2003/09/05 | 160,000 | 160,000 | 156,000 | 158,000 | 147 |
| 2003/09/04 | 153,000 | 161,000 | 151,000 | 161,000 | 541 |
| 2003/09/03 | 149,000 | 163,000 | 149,000 | 155,000 | 711 |
| 2003/09/02 | 152,000 | 152,000 | 149,000 | 149,000 | 332 |
| 2003/09/01 | 155,000 | 155,000 | 151,000 | 152,000 | 280 |
| 2003/08/29 | 154,000 | 158,000 | 152,000 | 157,000 | 155 |
| 2003/08/28 | 156,000 | 156,000 | 152,000 | 152,000 | 114 |
| 2003/08/27 | 158,000 | 160,000 | 155,000 | 156,000 | 219 |
| 2003/08/26 | 160,000 | 164,000 | 157,000 | 160,000 | 265 |
| 2003/08/25 | 153,000 | 163,000 | 151,000 | 162,000 | 616 |
| 2003/08/22 | 152,000 | 153,000 | 151,000 | 153,000 | 97 |
| 2003/08/21 | 153,000 | 155,000 | 150,000 | 154,000 | 166 |
| 2003/08/20 | 155,000 | 157,000 | 151,000 | 154,000 | 169 |
| 2003/08/19 | 148,000 | 155,000 | 148,000 | 152,000 | 350 |
| 2003/08/18 | 146,000 | 149,000 | 145,000 | 147,000 | 165 |
| 2003/08/15 | 145,000 | 146,000 | 144,000 | 146,000 | 182 |
| 2003/08/14 | 146,000 | 147,000 | 145,000 | 145,000 | 99 |
| 2003/08/13 | 145,000 | 148,000 | 145,000 | 147,000 | 139 |
| 2003/08/12 | 147,000 | 148,000 | 145,000 | 146,000 | 106 |
| 2003/08/11 | 147,000 | 148,000 | 145,000 | 147,000 | 139 |
| 2003/08/08 | 149,000 | 149,000 | 146,000 | 147,000 | 84 |
| 2003/08/07 | 151,000 | 151,000 | 147,000 | 148,000 | 178 |
| 2003/08/06 | 147,000 | 153,000 | 145,000 | 153,000 | 198 |
| 2003/08/05 | 150,000 | 151,000 | 146,000 | 148,000 | 152 |
| 2003/08/04 | 152,000 | 154,000 | 148,000 | 150,000 | 119 |
| 2003/08/01 | 151,000 | 153,000 | 149,000 | 153,000 | 168 |
| 2003/07/31 | 157,000 | 157,000 | 150,000 | 152,000 | 218 |
| 2003/07/30 | 163,000 | 165,000 | 155,000 | 156,000 | 502 |
| 2003/07/29 | 153,000 | 168,000 | 153,000 | 168,000 | 1,101 |
| 2003/07/28 | 148,000 | 150,000 | 146,000 | 150,000 | 123 |
| 2003/07/25 | 148,000 | 149,000 | 145,000 | 148,000 | 118 |
| 2003/07/24 | 150,000 | 150,000 | 145,000 | 147,000 | 157 |
| 2003/07/23 | 148,000 | 149,000 | 142,000 | 148,000 | 489 |
| 2003/07/22 | 157,000 | 158,000 | 147,000 | 151,000 | 362 |
| 2003/07/18 | 158,000 | 159,000 | 156,000 | 157,000 | 127 |
| 2003/07/17 | 160,000 | 160,000 | 158,000 | 159,000 | 244 |
| 2003/07/16 | 163,000 | 163,000 | 161,000 | 163,000 | 189 |
| 2003/07/15 | 163,000 | 165,000 | 162,000 | 162,000 | 183 |
| 2003/07/14 | 164,000 | 165,000 | 162,000 | 163,000 | 219 |
| 2003/07/11 | 165,000 | 165,000 | 162,000 | 165,000 | 330 |
| 2003/07/10 | 167,000 | 169,000 | 165,000 | 165,000 | 544 |
| 2003/07/09 | 176,000 | 179,000 | 166,000 | 166,000 | 1,900 |
| 2003/07/08 | 165,000 | 168,000 | 162,000 | 163,000 | 317 |
| 2003/07/07 | 170,000 | 170,000 | 165,000 | 166,000 | 393 |
| 2003/07/04 | 166,000 | 180,000 | 165,000 | 170,000 | 1,133 |
| 2003/07/03 | 167,000 | 169,000 | 165,000 | 166,000 | 457 |
| 2003/07/02 | 175,000 | 175,000 | 164,000 | 166,000 | 1,107 |
| 2003/07/01 | 162,000 | 164,000 | 161,000 | 161,000 | 270 |
| 2003/06/30 | 163,000 | 163,000 | 161,000 | 162,000 | 240 |
| 2003/06/27 | 164,000 | 164,000 | 160,000 | 161,000 | 446 |
| 2003/06/26 | 165,000 | 166,000 | 163,000 | 164,000 | 213 |
| 2003/06/25 | 165,000 | 166,000 | 163,000 | 165,000 | 305 |
| 2003/06/24 | 167,000 | 167,000 | 165,000 | 167,000 | 176 |
| 2003/06/23 | 168,000 | 170,000 | 167,000 | 168,000 | 134 |
| 2003/06/20 | 168,000 | 168,000 | 166,000 | 167,000 | 311 |
| 2003/06/19 | 168,000 | 169,000 | 167,000 | 167,000 | 387 |
| 2003/06/18 | 169,000 | 170,000 | 168,000 | 168,000 | 408 |
| 2003/06/17 | 170,000 | 171,000 | 169,000 | 169,000 | 351 |
| 2003/06/16 | 169,000 | 182,000 | 168,000 | 171,000 | 413 |
| 2003/06/13 | 169,000 | 173,000 | 169,000 | 170,000 | 204 |
| 2003/06/12 | 170,000 | 171,000 | 169,000 | 171,000 | 339 |
| 2003/06/11 | 173,000 | 173,000 | 170,000 | 171,000 | 151 |
| 2003/06/10 | 171,000 | 173,000 | 170,000 | 172,000 | 219 |
| 2003/06/09 | 173,000 | 175,000 | 172,000 | 173,000 | 260 |
| 2003/06/06 | 177,000 | 180,000 | 175,000 | 179,000 | 277 |
| 2003/06/05 | 174,000 | 180,000 | 174,000 | 180,000 | 214 |
| 2003/06/04 | 177,000 | 177,000 | 172,000 | 173,000 | 409 |
| 2003/06/03 | 193,000 | 193,000 | 175,000 | 177,000 | 1,671 |
| 2003/06/02 | 169,000 | 170,000 | 168,000 | 168,000 | 160 |
| 2003/05/30 | 169,000 | 170,000 | 168,000 | 169,000 | 187 |
| 2003/05/29 | 171,000 | 171,000 | 168,000 | 169,000 | 271 |
| 2003/05/28 | 173,000 | 173,000 | 169,000 | 170,000 | 296 |
| 2003/05/27 | 172,000 | 174,000 | 170,000 | 174,000 | 185 |
| 2003/05/26 | 170,000 | 175,000 | 170,000 | 174,000 | 280 |
| 2003/05/23 | 170,000 | 172,000 | 169,000 | 170,000 | 176 |
| 2003/05/22 | 172,000 | 172,000 | 168,000 | 168,000 | 189 |
| 2003/05/21 | 173,000 | 173,000 | 170,000 | 173,000 | 145 |
| 2003/05/20 | 173,000 | 173,000 | 170,000 | 170,000 | 178 |
| 2003/05/19 | 177,000 | 177,000 | 171,000 | 173,000 | 117 |
| 2003/05/16 | 182,000 | 184,000 | 175,000 | 178,000 | 184 |
| 2003/05/15 | 180,000 | 182,000 | 175,000 | 177,000 | 232 |
| 2003/05/14 | 186,000 | 191,000 | 179,000 | 183,000 | 379 |
| 2003/05/13 | 192,000 | 193,000 | 176,000 | 178,000 | 1,290 |
| 2003/05/12 | 170,000 | 198,000 | 168,000 | 195,000 | 2,398 |
| 2003/05/09 | 170,000 | 171,000 | 167,000 | 171,000 | 197 |
| 2003/05/08 | 170,000 | 172,000 | 168,000 | 169,000 | 182 |
| 2003/05/07 | 176,000 | 176,000 | 169,000 | 173,000 | 263 |
| 2003/05/06 | 170,000 | 174,000 | 170,000 | 174,000 | 135 |
| 2003/05/02 | 170,000 | 175,000 | 168,000 | 169,000 | 305 |
| 2003/05/01 | 170,000 | 173,000 | 167,000 | 168,000 | 119 |
| 2003/04/30 | 167,000 | 175,000 | 167,000 | 169,000 | 113 |
| 2003/04/28 | 168,000 | 168,000 | 166,000 | 167,000 | 76 |
| 2003/04/25 | 170,000 | 171,000 | 165,000 | 167,000 | 177 |
| 2003/04/24 | 175,000 | 175,000 | 169,000 | 169,000 | 194 |
| 2003/04/23 | 173,000 | 175,000 | 172,000 | 174,000 | 120 |
| 2003/04/22 | 178,000 | 179,000 | 174,000 | 174,000 | 139 |
| 2003/04/21 | 174,000 | 179,000 | 172,000 | 178,000 | 210 |
| 2003/04/18 | 177,000 | 179,000 | 173,000 | 175,000 | 202 |
| 2003/04/17 | 175,000 | 182,000 | 172,000 | 175,000 | 161 |
| 2003/04/16 | 176,000 | 179,000 | 174,000 | 177,000 | 140 |
| 2003/04/15 | 175,000 | 182,000 | 174,000 | 174,000 | 312 |
| 2003/04/14 | 177,000 | 182,000 | 172,000 | 173,000 | 173 |
| 2003/04/11 | 170,000 | 183,000 | 170,000 | 176,000 | 337 |
| 2003/04/10 | 176,000 | 176,000 | 169,000 | 171,000 | 202 |
| 2003/04/09 | 176,000 | 180,000 | 174,000 | 174,000 | 290 |
| 2003/04/08 | 180,000 | 183,000 | 175,000 | 177,000 | 328 |
| 2003/04/07 | 187,000 | 189,000 | 180,000 | 181,000 | 211 |
| 2003/04/04 | 193,000 | 197,000 | 184,000 | 190,000 | 343 |
| 2003/04/03 | 213,000 | 213,000 | 190,000 | 192,000 | 1,821 |
| 2003/04/02 | 171,000 | 203,000 | 168,000 | 203,000 | 2,275 |
| 2003/04/01 | 164,000 | 171,000 | 163,000 | 170,000 | 218 |
| 2003/03/31 | 175,000 | 175,000 | 165,000 | 169,000 | 98 |
| 2003/03/28 | 176,000 | 185,000 | 169,000 | 173,000 | 372 |
| 2003/03/27 | 165,000 | 178,000 | 163,000 | 176,000 | 447 |
| 2003/03/26 | 164,000 | 167,000 | 162,000 | 166,000 | 77 |
| 2003/03/25 | 164,000 | 167,000 | 160,000 | 163,000 | 198 |
| 2003/03/24 | 167,000 | 173,000 | 166,000 | 168,000 | 136 |
| 2003/03/20 | 165,000 | 170,000 | 163,000 | 168,000 | 160 |
| 2003/03/19 | 165,000 | 165,000 | 160,000 | 164,000 | 342 |
| 2003/03/18 | 176,000 | 176,000 | 163,000 | 167,000 | 220 |
| 2003/03/17 | 172,000 | 172,000 | 160,000 | 161,000 | 214 |
| 2003/03/14 | 173,000 | 182,000 | 170,000 | 170,000 | 112 |
| 2003/03/13 | 184,000 | 185,000 | 169,000 | 169,000 | 248 |
| 2003/03/12 | 162,000 | 186,000 | 162,000 | 186,000 | 629 |
| 2003/03/11 | 164,000 | 164,000 | 156,000 | 158,000 | 391 |
| 2003/03/10 | 171,000 | 175,000 | 165,000 | 168,000 | 270 |
| 2003/03/07 | 186,000 | 188,000 | 179,000 | 179,000 | 291 |
| 2003/03/06 | 186,000 | 190,000 | 185,000 | 186,000 | 173 |
| 2003/03/05 | 188,000 | 191,000 | 183,000 | 188,000 | 281 |
| 2003/03/04 | 192,000 | 193,000 | 183,000 | 183,000 | 277 |
| 2003/03/03 | 199,000 | 199,000 | 184,000 | 187,000 | 474 |
| 2003/02/28 | 179,000 | 202,000 | 179,000 | 201,000 | 742 |
| 2003/02/27 | 181,000 | 185,000 | 177,000 | 179,000 | 245 |
| 2003/02/26 | 185,000 | 186,000 | 180,000 | 185,000 | 323 |
| 2003/02/25 | 190,000 | 190,000 | 180,000 | 182,000 | 502 |
| 2003/02/24 | 200,000 | 200,000 | 195,000 | 195,000 | 209 |
| 2003/02/21 | 201,000 | 204,000 | 197,000 | 199,000 | 226 |
| 2003/02/20 | 205,000 | 210,000 | 199,000 | 200,000 | 651 |
| 2003/02/19 | 220,000 | 221,000 | 207,000 | 210,000 | 427 |
| 2003/02/18 | 214,000 | 222,000 | 194,000 | 222,000 | 1,183 |
| 2003/02/17 | 225,000 | 230,000 | 206,000 | 214,000 | 546 |
| 2003/02/14 | 223,000 | 232,000 | 220,000 | 223,000 | 561 |
| 2003/02/13 | 247,000 | 254,000 | 222,000 | 223,000 | 1,494 |
| 2003/02/12 | 226,000 | 248,000 | 226,000 | 246,000 | 1,530 |
| 2003/02/10 | 221,000 | 236,000 | 220,000 | 230,000 | 1,828 |
| 2003/02/07 | 252,000 | 258,000 | 232,000 | 236,000 | 2,497 |
| 2003/02/06 | 272,000 | 276,000 | 251,000 | 255,000 | 3,264 |
| 2003/02/05 | 279,000 | 286,000 | 261,000 | 267,000 | 9,176 |
| 2003/02/04 | 259,000 | 297,000 | 247,000 | 256,000 | 23,745 |
| 2003/02/03 | 209,000 | 224,000 | 204,000 | 224,000 | 9,159 |
| 2003/01/31 | 169,000 | 176,000 | 165,000 | 174,000 | 266 |
| 2003/01/30 | 168,000 | 178,000 | 167,000 | 169,000 | 348 |
| 2003/01/29 | 185,000 | 185,000 | 173,000 | 173,000 | 465 |
| 2003/01/28 | 195,000 | 195,000 | 182,000 | 185,000 | 467 |
| 2003/01/27 | 191,000 | 195,000 | 185,000 | 192,000 | 426 |
| 2003/01/24 | 192,000 | 195,000 | 187,000 | 189,000 | 456 |
| 2003/01/23 | 200,000 | 203,000 | 185,000 | 187,000 | 914 |
| 2003/01/22 | 193,000 | 202,000 | 186,000 | 200,000 | 801 |
| 2003/01/21 | 185,000 | 196,000 | 184,000 | 190,000 | 362 |
| 2003/01/20 | 208,000 | 208,000 | 184,000 | 191,000 | 819 |
| 2003/01/17 | 203,000 | 210,000 | 203,000 | 205,000 | 2,162 |
| 2003/01/16 | 200,000 | 210,000 | 197,000 | 200,000 | 2,096 |
| 2003/01/15 | 207,000 | 210,000 | 192,000 | 195,000 | 2,746 |
| 2003/01/14 | 180,000 | 206,000 | 178,000 | 206,000 | 5,185 |
| 2003/01/10 | 179,000 | 182,000 | 173,000 | 182,000 | 568 |
| 2003/01/09 | 165,000 | 184,000 | 160,000 | 177,000 | 1,399 |
| 2003/01/08 | 160,000 | 172,000 | 155,000 | 170,000 | 619 |
| 2003/01/07 | 170,000 | 170,000 | 159,000 | 160,000 | 416 |
| 2003/01/06 | 174,000 | 177,000 | 170,000 | 171,000 | 99 |