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 |
|---|---|---|---|---|---|
| 2004/12/30 | 127,000 | 127,000 | 124,000 | 126,000 | 346 |
| 2004/12/29 | 131,000 | 132,000 | 129,000 | 131,000 | 514 |
| 2004/12/28 | 122,000 | 127,000 | 121,000 | 126,000 | 449 |
| 2004/12/27 | 121,000 | 122,000 | 120,000 | 120,000 | 490 |
| 2004/12/24 | 123,000 | 124,000 | 122,000 | 122,000 | 378 |
| 2004/12/22 | 122,000 | 125,000 | 122,000 | 122,000 | 459 |
| 2004/12/21 | 124,000 | 124,000 | 122,000 | 123,000 | 231 |
| 2004/12/20 | 127,000 | 128,000 | 124,000 | 124,000 | 351 |
| 2004/12/17 | 123,000 | 124,000 | 122,000 | 124,000 | 198 |
| 2004/12/16 | 125,000 | 125,000 | 123,000 | 124,000 | 163 |
| 2004/12/15 | 126,000 | 127,000 | 123,000 | 124,000 | 211 |
| 2004/12/14 | 123,000 | 130,000 | 121,000 | 126,000 | 417 |
| 2004/12/13 | 125,000 | 126,000 | 123,000 | 123,000 | 186 |
| 2004/12/10 | 129,000 | 129,000 | 124,000 | 126,000 | 330 |
| 2004/12/09 | 131,000 | 132,000 | 130,000 | 130,000 | 196 |
| 2004/12/08 | 130,000 | 132,000 | 130,000 | 132,000 | 178 |
| 2004/12/07 | 132,000 | 134,000 | 131,000 | 131,000 | 177 |
| 2004/12/06 | 135,000 | 135,000 | 130,000 | 132,000 | 227 |
| 2004/12/03 | 137,000 | 137,000 | 135,000 | 136,000 | 134 |
| 2004/12/02 | 137,000 | 140,000 | 135,000 | 135,000 | 104 |
| 2004/12/01 | 136,000 | 139,000 | 135,000 | 136,000 | 166 |
| 2004/11/30 | 136,000 | 137,000 | 135,000 | 137,000 | 160 |
| 2004/11/29 | 136,000 | 138,000 | 136,000 | 136,000 | 62 |
| 2004/11/26 | 136,000 | 138,000 | 135,000 | 136,000 | 127 |
| 2004/11/25 | 138,000 | 139,000 | 135,000 | 136,000 | 113 |
| 2004/11/24 | 140,000 | 140,000 | 138,000 | 138,000 | 40 |
| 2004/11/22 | 143,000 | 145,000 | 137,000 | 140,000 | 90 |
| 2004/11/19 | 144,000 | 146,000 | 144,000 | 144,000 | 39 |
| 2004/11/18 | 146,000 | 147,000 | 143,000 | 146,000 | 88 |
| 2004/11/17 | 150,000 | 150,000 | 147,000 | 147,000 | 88 |
| 2004/11/16 | 153,000 | 154,000 | 148,000 | 150,000 | 166 |
| 2004/11/15 | 143,000 | 151,000 | 143,000 | 149,000 | 485 |
| 2004/11/12 | 137,000 | 143,000 | 137,000 | 141,000 | 259 |
| 2004/11/11 | 140,000 | 140,000 | 137,000 | 139,000 | 97 |
| 2004/11/10 | 138,000 | 142,000 | 136,000 | 139,000 | 229 |
| 2004/11/09 | 132,000 | 138,000 | 130,000 | 136,000 | 189 |
| 2004/11/08 | 132,000 | 133,000 | 132,000 | 132,000 | 66 |
| 2004/11/05 | 135,000 | 136,000 | 132,000 | 132,000 | 154 |
| 2004/11/04 | 134,000 | 139,000 | 133,000 | 134,000 | 148 |
| 2004/11/02 | 134,000 | 135,000 | 131,000 | 133,000 | 147 |
| 2004/11/01 | 137,000 | 138,000 | 133,000 | 133,000 | 189 |
| 2004/10/29 | 144,000 | 144,000 | 139,000 | 142,000 | 91 |
| 2004/10/28 | 138,000 | 145,000 | 138,000 | 142,000 | 138 |
| 2004/10/27 | 133,000 | 137,000 | 130,000 | 135,000 | 121 |
| 2004/10/26 | 135,000 | 135,000 | 130,000 | 132,000 | 272 |
| 2004/10/25 | 142,000 | 144,000 | 140,000 | 140,000 | 223 |
| 2004/10/22 | 145,000 | 147,000 | 144,000 | 145,000 | 132 |
| 2004/10/21 | 153,000 | 153,000 | 148,000 | 150,000 | 190 |
| 2004/10/20 | 152,000 | 155,000 | 152,000 | 153,000 | 79 |
| 2004/10/19 | 154,000 | 155,000 | 152,000 | 153,000 | 153 |
| 2004/10/18 | 155,000 | 155,000 | 153,000 | 154,000 | 25 |
| 2004/10/15 | 154,000 | 155,000 | 153,000 | 155,000 | 77 |
| 2004/10/14 | 155,000 | 156,000 | 154,000 | 155,000 | 70 |
| 2004/10/13 | 158,000 | 158,000 | 156,000 | 156,000 | 109 |
| 2004/10/12 | 158,000 | 160,000 | 157,000 | 157,000 | 43 |
| 2004/10/08 | 157,000 | 160,000 | 157,000 | 159,000 | 56 |
| 2004/10/07 | 158,000 | 160,000 | 158,000 | 158,000 | 44 |
| 2004/10/06 | 157,000 | 160,000 | 157,000 | 160,000 | 48 |
| 2004/10/05 | 161,000 | 161,000 | 157,000 | 157,000 | 67 |
| 2004/10/04 | 161,000 | 162,000 | 159,000 | 159,000 | 71 |
| 2004/10/01 | 158,000 | 162,000 | 157,000 | 160,000 | 49 |
| 2004/09/30 | 156,000 | 163,000 | 156,000 | 159,000 | 82 |
| 2004/09/29 | 156,000 | 157,000 | 154,000 | 156,000 | 40 |
| 2004/09/28 | 153,000 | 155,000 | 152,000 | 155,000 | 94 |
| 2004/09/27 | 158,000 | 158,000 | 153,000 | 153,000 | 36 |
| 2004/09/24 | 153,000 | 156,000 | 152,000 | 153,000 | 72 |
| 2004/09/22 | 156,000 | 157,000 | 153,000 | 157,000 | 162 |
| 2004/09/21 | 161,000 | 161,000 | 155,000 | 160,000 | 145 |
| 2004/09/17 | 164,000 | 166,000 | 163,000 | 163,000 | 87 |
| 2004/09/16 | 166,000 | 166,000 | 163,000 | 165,000 | 94 |
| 2004/09/15 | 171,000 | 172,000 | 166,000 | 167,000 | 133 |
| 2004/09/14 | 173,000 | 174,000 | 170,000 | 173,000 | 98 |
| 2004/09/13 | 175,000 | 175,000 | 171,000 | 173,000 | 72 |
| 2004/09/10 | 173,000 | 174,000 | 170,000 | 174,000 | 113 |
| 2004/09/09 | 174,000 | 174,000 | 171,000 | 171,000 | 107 |
| 2004/09/08 | 176,000 | 176,000 | 172,000 | 173,000 | 134 |
| 2004/09/07 | 177,000 | 178,000 | 174,000 | 175,000 | 73 |
| 2004/09/06 | 177,000 | 177,000 | 170,000 | 175,000 | 98 |
| 2004/09/03 | 180,000 | 180,000 | 177,000 | 179,000 | 76 |
| 2004/09/02 | 179,000 | 179,000 | 177,000 | 179,000 | 57 |
| 2004/09/01 | 181,000 | 181,000 | 176,000 | 176,000 | 149 |
| 2004/08/31 | 179,000 | 183,000 | 176,000 | 183,000 | 117 |
| 2004/08/30 | 173,000 | 179,000 | 171,000 | 179,000 | 220 |
| 2004/08/27 | 169,000 | 171,000 | 168,000 | 170,000 | 88 |
| 2004/08/26 | 170,000 | 172,000 | 168,000 | 168,000 | 123 |
| 2004/08/25 | 165,000 | 167,000 | 165,000 | 166,000 | 63 |
| 2004/08/24 | 165,000 | 166,000 | 162,000 | 164,000 | 77 |
| 2004/08/23 | 161,000 | 166,000 | 161,000 | 164,000 | 82 |
| 2004/08/20 | 159,000 | 163,000 | 158,000 | 161,000 | 40 |
| 2004/08/19 | 158,000 | 161,000 | 157,000 | 158,000 | 45 |
| 2004/08/18 | 160,000 | 163,000 | 156,000 | 159,000 | 50 |
| 2004/08/17 | 163,000 | 163,000 | 159,000 | 160,000 | 41 |
| 2004/08/16 | 158,000 | 160,000 | 156,000 | 158,000 | 47 |
| 2004/08/13 | 167,000 | 168,000 | 160,000 | 164,000 | 120 |
| 2004/08/12 | 170,000 | 170,000 | 163,000 | 170,000 | 85 |
| 2004/08/11 | 167,000 | 175,000 | 167,000 | 170,000 | 314 |
| 2004/08/10 | 157,000 | 162,000 | 155,000 | 162,000 | 138 |
| 2004/08/09 | 156,000 | 159,000 | 154,000 | 158,000 | 77 |
| 2004/08/06 | 158,000 | 162,000 | 155,000 | 160,000 | 82 |
| 2004/08/05 | 158,000 | 159,000 | 155,000 | 159,000 | 72 |
| 2004/08/04 | 155,000 | 160,000 | 153,000 | 155,000 | 127 |
| 2004/08/03 | 160,000 | 161,000 | 154,000 | 159,000 | 107 |
| 2004/08/02 | 168,000 | 169,000 | 159,000 | 159,000 | 114 |
| 2004/07/30 | 161,000 | 169,000 | 160,000 | 165,000 | 104 |
| 2004/07/29 | 165,000 | 167,000 | 160,000 | 160,000 | 138 |
| 2004/07/28 | 161,000 | 165,000 | 157,000 | 165,000 | 161 |
| 2004/07/27 | 165,000 | 165,000 | 150,000 | 151,000 | 621 |
| 2004/07/26 | 170,000 | 171,000 | 162,000 | 164,000 | 404 |
| 2004/07/23 | 177,000 | 180,000 | 175,000 | 177,000 | 153 |
| 2004/07/22 | 186,000 | 186,000 | 177,000 | 182,000 | 403 |
| 2004/07/21 | 185,000 | 188,000 | 185,000 | 186,000 | 137 |
| 2004/07/20 | 194,000 | 194,000 | 184,000 | 186,000 | 295 |
| 2004/07/16 | 191,000 | 193,000 | 189,000 | 191,000 | 163 |
| 2004/07/15 | 199,000 | 201,000 | 191,000 | 191,000 | 332 |
| 2004/07/14 | 198,000 | 206,000 | 197,000 | 199,000 | 454 |
| 2004/07/13 | 199,000 | 200,000 | 196,000 | 198,000 | 248 |
| 2004/07/12 | 198,000 | 199,000 | 195,000 | 198,000 | 126 |
| 2004/07/09 | 196,000 | 199,000 | 193,000 | 195,000 | 173 |
| 2004/07/08 | 199,000 | 199,000 | 196,000 | 196,000 | 94 |
| 2004/07/07 | 201,000 | 201,000 | 194,000 | 197,000 | 276 |
| 2004/07/06 | 203,000 | 206,000 | 199,000 | 200,000 | 361 |
| 2004/07/05 | 206,000 | 207,000 | 202,000 | 203,000 | 225 |
| 2004/07/02 | 207,000 | 207,000 | 202,000 | 203,000 | 317 |
| 2004/07/01 | 206,000 | 210,000 | 206,000 | 207,000 | 238 |
| 2004/06/30 | 214,000 | 214,000 | 208,000 | 210,000 | 263 |
| 2004/06/29 | 217,000 | 218,000 | 213,000 | 214,000 | 183 |
| 2004/06/28 | 210,000 | 220,000 | 210,000 | 218,000 | 515 |
| 2004/06/25 | 217,000 | 217,000 | 209,000 | 210,000 | 670 |
| 2004/06/24 | 201,000 | 205,000 | 201,000 | 203,000 | 134 |
| 2004/06/23 | 201,000 | 202,000 | 201,000 | 201,000 | 152 |
| 2004/06/22 | 202,000 | 203,000 | 200,000 | 202,000 | 143 |
| 2004/06/21 | 205,000 | 205,000 | 200,000 | 202,000 | 333 |
| 2004/06/18 | 206,000 | 211,000 | 206,000 | 208,000 | 170 |
| 2004/06/17 | 212,000 | 213,000 | 205,000 | 211,000 | 296 |
| 2004/06/16 | 214,000 | 218,000 | 212,000 | 212,000 | 284 |
| 2004/06/15 | 219,000 | 219,000 | 212,000 | 214,000 | 193 |
| 2004/06/14 | 219,000 | 220,000 | 213,000 | 216,000 | 311 |
| 2004/06/11 | 215,000 | 223,000 | 215,000 | 217,000 | 597 |
| 2004/06/10 | 213,000 | 217,000 | 210,000 | 214,000 | 820 |
| 2004/06/09 | 202,000 | 213,000 | 202,000 | 210,000 | 907 |
| 2004/06/08 | 200,000 | 201,000 | 198,000 | 201,000 | 280 |
| 2004/06/07 | 200,000 | 201,000 | 196,000 | 198,000 | 191 |
| 2004/06/04 | 202,000 | 202,000 | 200,000 | 200,000 | 128 |
| 2004/06/03 | 206,000 | 206,000 | 200,000 | 202,000 | 202 |
| 2004/06/02 | 205,000 | 208,000 | 201,000 | 204,000 | 208 |
| 2004/06/01 | 196,000 | 203,000 | 196,000 | 200,000 | 147 |
| 2004/05/31 | 205,000 | 206,000 | 197,000 | 201,000 | 175 |
| 2004/05/28 | 207,000 | 208,000 | 203,000 | 205,000 | 202 |
| 2004/05/27 | 197,000 | 210,000 | 197,000 | 204,000 | 568 |
| 2004/05/26 | 194,000 | 200,000 | 194,000 | 195,000 | 328 |
| 2004/05/25 | 200,000 | 203,000 | 189,000 | 189,000 | 524 |
| 2004/05/24 | 205,000 | 207,000 | 200,000 | 200,000 | 481 |
| 2004/05/21 | 204,000 | 210,000 | 199,000 | 202,000 | 613 |
| 2004/05/20 | 209,000 | 213,000 | 201,000 | 204,000 | 561 |
| 2004/05/19 | 210,000 | 220,000 | 201,000 | 214,000 | 1,004 |
| 2004/05/18 | 197,000 | 225,000 | 197,000 | 220,000 | 464 |
| 2004/05/17 | 222,000 | 222,000 | 198,000 | 207,000 | 752 |
| 2004/05/14 | 237,000 | 241,000 | 219,000 | 235,000 | 534 |
| 2004/05/13 | 252,000 | 252,000 | 240,000 | 242,000 | 663 |
| 2004/05/12 | 239,000 | 257,000 | 235,000 | 255,000 | 1,040 |
| 2004/05/11 | 212,000 | 243,000 | 211,000 | 231,000 | 868 |
| 2004/05/10 | 254,000 | 254,000 | 218,000 | 225,000 | 1,324 |
| 2004/05/07 | 260,000 | 266,000 | 254,000 | 261,000 | 1,550 |
| 2004/05/06 | 265,000 | 289,000 | 261,000 | 270,000 | 4,671 |
| 2004/04/30 | 227,000 | 250,000 | 224,000 | 248,000 | 2,648 |
| 2004/04/28 | 208,000 | 231,000 | 207,000 | 228,000 | 2,650 |
| 2004/04/27 | 211,000 | 213,000 | 203,000 | 205,000 | 738 |
| 2004/04/26 | 219,000 | 219,000 | 211,000 | 211,000 | 696 |
| 2004/04/23 | 225,000 | 225,000 | 209,000 | 209,000 | 1,319 |
| 2004/04/22 | 220,000 | 233,000 | 214,000 | 226,000 | 1,921 |
| 2004/04/21 | 210,000 | 213,000 | 206,000 | 211,000 | 679 |
| 2004/04/20 | 209,000 | 212,000 | 203,000 | 207,000 | 787 |
| 2004/04/19 | 206,000 | 206,000 | 188,000 | 191,000 | 653 |
| 2004/04/16 | 213,000 | 215,000 | 202,000 | 209,000 | 371 |
| 2004/04/15 | 218,000 | 218,000 | 196,000 | 209,000 | 1,175 |
| 2004/04/14 | 214,000 | 218,000 | 201,000 | 218,000 | 1,545 |
| 2004/04/13 | 190,000 | 222,000 | 188,000 | 209,000 | 2,049 |
| 2004/04/12 | 183,000 | 188,000 | 182,000 | 185,000 | 578 |
| 2004/04/09 | 184,000 | 187,000 | 181,000 | 181,000 | 814 |
| 2004/04/08 | 185,000 | 186,000 | 180,000 | 185,000 | 548 |
| 2004/04/07 | 183,000 | 188,000 | 181,000 | 186,000 | 627 |
| 2004/04/06 | 195,000 | 195,000 | 181,000 | 182,000 | 1,368 |
| 2004/04/05 | 175,000 | 195,000 | 175,000 | 193,000 | 4,088 |
| 2004/04/02 | 161,000 | 171,000 | 161,000 | 171,000 | 1,215 |
| 2004/04/01 | 160,000 | 163,000 | 159,000 | 161,000 | 407 |
| 2004/03/31 | 167,000 | 167,000 | 159,000 | 162,000 | 678 |
| 2004/03/30 | 153,000 | 168,000 | 151,000 | 165,000 | 1,728 |
| 2004/03/29 | 151,000 | 153,000 | 149,000 | 151,000 | 178 |
| 2004/03/26 | 152,000 | 154,000 | 149,000 | 149,000 | 207 |
| 2004/03/25 | 151,000 | 151,000 | 148,000 | 151,000 | 170 |
| 2004/03/24 | 148,000 | 152,000 | 147,000 | 149,000 | 172 |
| 2004/03/23 | 148,000 | 149,000 | 145,000 | 148,000 | 183 |
| 2004/03/22 | 152,000 | 153,000 | 149,000 | 150,000 | 296 |
| 2004/03/19 | 152,000 | 155,000 | 151,000 | 154,000 | 326 |
| 2004/03/18 | 154,000 | 156,000 | 151,000 | 151,000 | 335 |
| 2004/03/17 | 154,000 | 157,000 | 150,000 | 150,000 | 616 |
| 2004/03/16 | 150,000 | 160,000 | 150,000 | 155,000 | 1,256 |
| 2004/03/15 | 151,000 | 152,000 | 149,000 | 151,000 | 463 |
| 2004/03/12 | 148,000 | 153,000 | 145,000 | 149,000 | 960 |
| 2004/03/11 | 140,000 | 147,000 | 139,000 | 145,000 | 485 |
| 2004/03/10 | 143,000 | 145,000 | 141,000 | 141,000 | 166 |
| 2004/03/09 | 143,000 | 145,000 | 142,000 | 143,000 | 215 |
| 2004/03/08 | 141,000 | 143,000 | 140,000 | 141,000 | 325 |
| 2004/03/05 | 145,000 | 147,000 | 141,000 | 142,000 | 496 |
| 2004/03/04 | 143,000 | 145,000 | 142,000 | 144,000 | 689 |
| 2004/03/03 | 134,000 | 145,000 | 134,000 | 138,000 | 1,174 |
| 2004/03/02 | 134,000 | 134,000 | 129,000 | 129,000 | 96 |
| 2004/03/01 | 135,000 | 135,000 | 129,000 | 130,000 | 274 |
| 2004/02/27 | 128,000 | 135,000 | 128,000 | 134,000 | 328 |
| 2004/02/26 | 128,000 | 128,000 | 126,000 | 128,000 | 56 |
| 2004/02/25 | 127,000 | 128,000 | 126,000 | 128,000 | 122 |
| 2004/02/24 | 129,000 | 129,000 | 127,000 | 128,000 | 120 |
| 2004/02/23 | 129,000 | 130,000 | 127,000 | 128,000 | 216 |
| 2004/02/20 | 130,000 | 130,000 | 127,000 | 129,000 | 189 |
| 2004/02/19 | 131,000 | 132,000 | 129,000 | 130,000 | 133 |
| 2004/02/18 | 129,000 | 131,000 | 128,000 | 131,000 | 181 |
| 2004/02/17 | 129,000 | 130,000 | 127,000 | 128,000 | 124 |
| 2004/02/16 | 128,000 | 130,000 | 127,000 | 130,000 | 226 |
| 2004/02/13 | 132,000 | 132,000 | 129,000 | 131,000 | 216 |
| 2004/02/12 | 136,000 | 136,000 | 131,000 | 133,000 | 178 |
| 2004/02/10 | 136,000 | 136,000 | 131,000 | 134,000 | 103 |
| 2004/02/09 | 136,000 | 136,000 | 134,000 | 136,000 | 225 |
| 2004/02/06 | 135,000 | 136,000 | 130,000 | 135,000 | 260 |
| 2004/02/05 | 136,000 | 141,000 | 132,000 | 134,000 | 473 |
| 2004/02/04 | 149,000 | 154,000 | 136,000 | 138,000 | 1,917 |
| 2004/02/03 | 151,000 | 159,000 | 145,000 | 146,000 | 3,370 |
| 2004/02/02 | 127,000 | 136,000 | 125,000 | 136,000 | 522 |
| 2004/01/30 | 125,000 | 127,000 | 124,000 | 125,000 | 99 |
| 2004/01/29 | 125,000 | 126,000 | 124,000 | 124,000 | 122 |
| 2004/01/28 | 125,000 | 125,000 | 124,000 | 124,000 | 125 |
| 2004/01/27 | 125,000 | 127,000 | 125,000 | 126,000 | 70 |
| 2004/01/26 | 128,000 | 128,000 | 124,000 | 126,000 | 216 |
| 2004/01/23 | 129,000 | 129,000 | 126,000 | 127,000 | 161 |
| 2004/01/22 | 130,000 | 130,000 | 128,000 | 129,000 | 175 |
| 2004/01/21 | 126,000 | 132,000 | 125,000 | 131,000 | 347 |
| 2004/01/20 | 129,000 | 129,000 | 126,000 | 126,000 | 181 |
| 2004/01/19 | 130,000 | 130,000 | 127,000 | 128,000 | 106 |
| 2004/01/16 | 127,000 | 129,000 | 125,000 | 129,000 | 195 |
| 2004/01/15 | 129,000 | 129,000 | 127,000 | 127,000 | 172 |
| 2004/01/14 | 129,000 | 131,000 | 128,000 | 129,000 | 216 |
| 2004/01/13 | 135,000 | 136,000 | 131,000 | 131,000 | 137 |
| 2004/01/09 | 138,000 | 139,000 | 135,000 | 135,000 | 175 |
| 2004/01/08 | 133,000 | 138,000 | 132,000 | 135,000 | 293 |
| 2004/01/07 | 131,000 | 139,000 | 129,000 | 132,000 | 602 |
| 2004/01/06 | 129,000 | 132,000 | 128,000 | 130,000 | 310 |
| 2004/01/05 | 133,000 | 134,000 | 128,000 | 130,000 | 175 |