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 |
|---|---|---|---|---|---|
| 2005/12/30 | 153,000 | 158,000 | 142,000 | 144,000 | 10,665 |
| 2005/12/29 | 179,000 | 186,000 | 147,000 | 155,000 | 32,832 |
| 2005/12/28 | 178,000 | 179,000 | 158,000 | 179,000 | 44,106 |
| 2005/12/27 | 129,000 | 129,000 | 129,000 | 129,000 | 1,984 |
| 2005/12/26 | 102,000 | 103,000 | 99,000 | 99,000 | 1,812 |
| 2005/12/22 | 102,000 | 103,000 | 101,000 | 102,000 | 794 |
| 2005/12/21 | 102,000 | 103,000 | 101,000 | 101,000 | 748 |
| 2005/12/20 | 103,000 | 104,000 | 102,000 | 102,000 | 761 |
| 2005/12/19 | 102,000 | 103,000 | 101,000 | 103,000 | 752 |
| 2005/12/16 | 101,000 | 102,000 | 101,000 | 101,000 | 472 |
| 2005/12/15 | 103,000 | 103,000 | 101,000 | 102,000 | 976 |
| 2005/12/14 | 103,000 | 104,000 | 102,000 | 103,000 | 635 |
| 2005/12/13 | 104,000 | 105,000 | 103,000 | 103,000 | 838 |
| 2005/12/12 | 103,000 | 105,000 | 102,000 | 103,000 | 1,245 |
| 2005/12/09 | 104,000 | 104,000 | 102,000 | 103,000 | 589 |
| 2005/12/08 | 105,000 | 105,000 | 103,000 | 103,000 | 603 |
| 2005/12/07 | 107,000 | 107,000 | 103,000 | 104,000 | 875 |
| 2005/12/06 | 108,000 | 108,000 | 106,000 | 107,000 | 696 |
| 2005/12/05 | 106,000 | 110,000 | 105,000 | 109,000 | 1,152 |
| 2005/12/02 | 104,000 | 108,000 | 103,000 | 105,000 | 1,198 |
| 2005/12/01 | 102,000 | 104,000 | 102,000 | 104,000 | 462 |
| 2005/11/30 | 101,000 | 103,000 | 101,000 | 103,000 | 342 |
| 2005/11/29 | 101,000 | 102,000 | 100,000 | 101,000 | 361 |
| 2005/11/28 | 103,000 | 104,000 | 100,000 | 101,000 | 649 |
| 2005/11/25 | 102,000 | 103,000 | 100,000 | 103,000 | 804 |
| 2005/11/24 | 106,000 | 106,000 | 102,000 | 103,000 | 1,284 |
| 2005/11/22 | 108,000 | 108,000 | 106,000 | 107,000 | 852 |
| 2005/11/21 | 107,000 | 109,000 | 107,000 | 109,000 | 640 |
| 2005/11/18 | 107,000 | 108,000 | 107,000 | 107,000 | 413 |
| 2005/11/17 | 108,000 | 109,000 | 107,000 | 107,000 | 590 |
| 2005/11/16 | 110,000 | 110,000 | 107,000 | 107,000 | 1,041 |
| 2005/11/15 | 112,000 | 112,000 | 110,000 | 110,000 | 782 |
| 2005/11/14 | 112,000 | 113,000 | 110,000 | 111,000 | 726 |
| 2005/11/11 | 114,000 | 115,000 | 112,000 | 113,000 | 878 |
| 2005/11/10 | 113,000 | 116,000 | 111,000 | 114,000 | 1,722 |
| 2005/11/09 | 112,000 | 113,000 | 111,000 | 112,000 | 993 |
| 2005/11/08 | 111,000 | 114,000 | 110,000 | 112,000 | 1,526 |
| 2005/11/07 | 110,000 | 111,000 | 109,000 | 111,000 | 602 |
| 2005/11/04 | 110,000 | 112,000 | 109,000 | 110,000 | 1,182 |
| 2005/11/02 | 109,000 | 114,000 | 108,000 | 111,000 | 1,454 |
| 2005/11/01 | 112,000 | 112,000 | 109,000 | 110,000 | 833 |
| 2005/10/31 | 113,000 | 114,000 | 111,000 | 112,000 | 702 |
| 2005/10/28 | 115,000 | 115,000 | 111,000 | 113,000 | 1,458 |
| 2005/10/27 | 116,000 | 117,000 | 114,000 | 114,000 | 835 |
| 2005/10/26 | 116,000 | 116,000 | 114,000 | 115,000 | 1,214 |
| 2005/10/25 | 113,000 | 125,000 | 112,000 | 114,000 | 11,240 |
| 2005/10/24 | 115,000 | 115,000 | 111,000 | 113,000 | 665 |
| 2005/10/21 | 113,000 | 114,000 | 112,000 | 114,000 | 870 |
| 2005/10/20 | 113,000 | 115,000 | 112,000 | 113,000 | 863 |
| 2005/10/19 | 114,000 | 114,000 | 111,000 | 113,000 | 755 |
| 2005/10/18 | 110,000 | 118,000 | 110,000 | 113,000 | 2,843 |
| 2005/10/17 | 110,000 | 112,000 | 108,000 | 109,000 | 1,218 |
| 2005/10/14 | 113,000 | 113,000 | 109,000 | 110,000 | 1,914 |
| 2005/10/13 | 115,000 | 116,000 | 112,000 | 113,000 | 1,169 |
| 2005/10/12 | 115,000 | 121,000 | 114,000 | 117,000 | 6,216 |
| 2005/10/11 | 117,000 | 117,000 | 110,000 | 112,000 | 2,147 |
| 2005/10/07 | 120,000 | 120,000 | 113,000 | 114,000 | 3,498 |
| 2005/10/06 | 117,000 | 125,000 | 116,000 | 120,000 | 5,051 |
| 2005/10/05 | 128,000 | 134,000 | 121,000 | 121,000 | 15,562 |
| 2005/10/04 | 121,000 | 140,000 | 118,000 | 131,000 | 43,686 |
| 2005/10/03 | 106,000 | 114,000 | 105,000 | 113,000 | 13,240 |
| 2005/09/30 | 97,000 | 103,000 | 96,000 | 102,000 | 6,126 |
| 2005/09/29 | 96,000 | 97,000 | 95,000 | 96,000 | 1,295 |
| 2005/09/28 | 95,000 | 96,000 | 94,000 | 96,000 | 941 |
| 2005/09/27 | 96,000 | 97,000 | 95,000 | 95,000 | 463 |
| 2005/09/26 | 97,000 | 98,000 | 95,000 | 96,000 | 771 |
| 2005/09/22 | 97,000 | 97,000 | 95,000 | 96,000 | 1,063 |
| 2005/09/21 | 99,000 | 100,000 | 96,000 | 97,000 | 2,189 |
| 2005/09/20 | 96,000 | 97,000 | 95,000 | 97,000 | 1,391 |
| 2005/09/16 | 96,000 | 97,000 | 95,000 | 95,000 | 1,384 |
| 2005/09/15 | 98,000 | 98,000 | 96,000 | 97,000 | 961 |
| 2005/09/14 | 95,000 | 97,000 | 95,000 | 96,000 | 1,841 |
| 2005/09/13 | 94,000 | 95,000 | 94,000 | 94,000 | 617 |
| 2005/09/12 | 94,000 | 95,000 | 93,000 | 95,000 | 842 |
| 2005/09/09 | 95,000 | 95,000 | 93,000 | 94,000 | 634 |
| 2005/09/08 | 94,000 | 95,000 | 94,000 | 94,000 | 900 |
| 2005/09/07 | 94,000 | 95,000 | 93,000 | 93,000 | 935 |
| 2005/09/06 | 97,000 | 97,000 | 93,000 | 93,000 | 1,591 |
| 2005/09/05 | 101,000 | 102,000 | 95,000 | 96,000 | 4,091 |
| 2005/09/02 | 94,000 | 98,000 | 93,000 | 98,000 | 4,117 |
| 2005/09/01 | 95,000 | 95,000 | 93,000 | 93,000 | 550 |
| 2005/08/31 | 94,000 | 95,000 | 93,000 | 94,000 | 654 |
| 2005/08/30 | 95,000 | 96,000 | 93,000 | 94,000 | 584 |
| 2005/08/29 | 98,000 | 98,000 | 93,000 | 95,000 | 1,797 |
| 2005/08/26 | 94,000 | 99,000 | 94,000 | 98,000 | 2,517 |
| 2005/08/25 | 94,000 | 94,000 | 93,000 | 94,000 | 462 |
| 2005/08/24 | 93,000 | 94,000 | 92,000 | 94,000 | 429 |
| 2005/08/23 | 92,000 | 94,000 | 92,000 | 92,000 | 1,203 |
| 2005/08/22 | 97,000 | 97,000 | 91,000 | 92,000 | 2,535 |
| 2005/08/19 | 97,000 | 98,000 | 96,000 | 97,000 | 642 |
| 2005/08/18 | 97,000 | 98,000 | 96,000 | 98,000 | 1,045 |
| 2005/08/17 | 97,000 | 97,000 | 96,000 | 97,000 | 540 |
| 2005/08/16 | 98,000 | 98,000 | 94,000 | 98,000 | 2,660 |
| 2005/08/15 | 100,000 | 100,000 | 98,000 | 99,000 | 174 |
| 2005/08/12 | 100,000 | 101,000 | 99,000 | 99,000 | 146 |
| 2005/08/11 | 100,000 | 101,000 | 99,000 | 100,000 | 191 |
| 2005/08/10 | 101,000 | 102,000 | 99,000 | 99,000 | 333 |
| 2005/08/09 | 98,000 | 102,000 | 98,000 | 100,000 | 854 |
| 2005/08/08 | 97,000 | 98,000 | 95,000 | 97,000 | 523 |
| 2005/08/05 | 100,000 | 100,000 | 99,000 | 99,000 | 355 |
| 2005/08/04 | 101,000 | 102,000 | 100,000 | 101,000 | 583 |
| 2005/08/03 | 102,000 | 103,000 | 101,000 | 101,000 | 334 |
| 2005/08/02 | 103,000 | 103,000 | 102,000 | 102,000 | 207 |
| 2005/08/01 | 104,000 | 106,000 | 103,000 | 104,000 | 268 |
| 2005/07/29 | 106,000 | 107,000 | 104,000 | 105,000 | 461 |
| 2005/07/28 | 103,000 | 106,000 | 102,000 | 104,000 | 539 |
| 2005/07/27 | 102,000 | 103,000 | 101,000 | 103,000 | 431 |
| 2005/07/26 | 102,000 | 104,000 | 102,000 | 102,000 | 325 |
| 2005/07/25 | 104,000 | 104,000 | 102,000 | 103,000 | 268 |
| 2005/07/22 | 104,000 | 104,000 | 103,000 | 103,000 | 484 |
| 2005/07/21 | 106,000 | 106,000 | 104,000 | 105,000 | 275 |
| 2005/07/20 | 104,000 | 106,000 | 103,000 | 106,000 | 730 |
| 2005/07/19 | 104,000 | 104,000 | 103,000 | 103,000 | 197 |
| 2005/07/15 | 105,000 | 105,000 | 103,000 | 104,000 | 331 |
| 2005/07/14 | 104,000 | 106,000 | 103,000 | 106,000 | 234 |
| 2005/07/13 | 105,000 | 105,000 | 103,000 | 104,000 | 396 |
| 2005/07/12 | 106,000 | 106,000 | 104,000 | 105,000 | 500 |
| 2005/07/11 | 108,000 | 108,000 | 105,000 | 107,000 | 323 |
| 2005/07/08 | 106,000 | 108,000 | 106,000 | 108,000 | 154 |
| 2005/07/07 | 108,000 | 109,000 | 107,000 | 108,000 | 370 |
| 2005/07/06 | 107,000 | 110,000 | 107,000 | 107,000 | 349 |
| 2005/07/05 | 109,000 | 109,000 | 106,000 | 107,000 | 263 |
| 2005/07/04 | 109,000 | 109,000 | 107,000 | 109,000 | 277 |
| 2005/07/01 | 110,000 | 110,000 | 107,000 | 109,000 | 453 |
| 2005/06/30 | 115,000 | 116,000 | 110,000 | 111,000 | 1,348 |
| 2005/06/29 | 113,000 | 117,000 | 110,000 | 116,000 | 2,589 |
| 2005/06/28 | 112,000 | 115,000 | 107,000 | 109,000 | 3,698 |
| 2005/06/27 | 107,000 | 107,000 | 105,000 | 105,000 | 656 |
| 2005/06/24 | 103,000 | 111,000 | 102,000 | 106,000 | 2,663 |
| 2005/06/23 | 101,000 | 103,000 | 101,000 | 103,000 | 196 |
| 2005/06/22 | 102,000 | 103,000 | 101,000 | 102,000 | 114 |
| 2005/06/21 | 102,000 | 103,000 | 101,000 | 102,000 | 259 |
| 2005/06/20 | 103,000 | 103,000 | 101,000 | 102,000 | 400 |
| 2005/06/17 | 103,000 | 105,000 | 102,000 | 103,000 | 507 |
| 2005/06/16 | 105,000 | 105,000 | 103,000 | 103,000 | 185 |
| 2005/06/15 | 103,000 | 105,000 | 103,000 | 105,000 | 266 |
| 2005/06/14 | 104,000 | 105,000 | 103,000 | 104,000 | 259 |
| 2005/06/13 | 104,000 | 106,000 | 103,000 | 104,000 | 319 |
| 2005/06/10 | 104,000 | 105,000 | 103,000 | 104,000 | 155 |
| 2005/06/09 | 105,000 | 105,000 | 103,000 | 105,000 | 364 |
| 2005/06/08 | 105,000 | 106,000 | 104,000 | 106,000 | 299 |
| 2005/06/07 | 109,000 | 109,000 | 105,000 | 105,000 | 234 |
| 2005/06/06 | 111,000 | 111,000 | 107,000 | 107,000 | 238 |
| 2005/06/03 | 111,000 | 112,000 | 109,000 | 110,000 | 421 |
| 2005/06/02 | 108,000 | 112,000 | 106,000 | 111,000 | 1,232 |
| 2005/06/01 | 106,000 | 107,000 | 104,000 | 105,000 | 343 |
| 2005/05/31 | 104,000 | 107,000 | 103,000 | 106,000 | 534 |
| 2005/05/30 | 102,000 | 103,000 | 101,000 | 102,000 | 328 |
| 2005/05/27 | 106,000 | 106,000 | 101,000 | 103,000 | 522 |
| 2005/05/26 | 109,000 | 110,000 | 104,000 | 106,000 | 1,296 |
| 2005/05/25 | 103,000 | 110,000 | 97,000 | 104,000 | 4,432 |
| 2005/05/24 | 121,000 | 122,000 | 117,000 | 118,000 | 842 |
| 2005/05/23 | 122,000 | 123,000 | 121,000 | 123,000 | 221 |
| 2005/05/20 | 123,000 | 125,000 | 122,000 | 124,000 | 249 |
| 2005/05/19 | 123,000 | 125,000 | 121,000 | 124,000 | 619 |
| 2005/05/18 | 124,000 | 126,000 | 121,000 | 122,000 | 433 |
| 2005/05/17 | 127,000 | 131,000 | 121,000 | 124,000 | 739 |
| 2005/05/16 | 132,000 | 134,000 | 127,000 | 128,000 | 444 |
| 2005/05/13 | 134,000 | 134,000 | 130,000 | 132,000 | 402 |
| 2005/05/12 | 133,000 | 135,000 | 132,000 | 134,000 | 163 |
| 2005/05/11 | 135,000 | 135,000 | 132,000 | 133,000 | 177 |
| 2005/05/10 | 137,000 | 137,000 | 134,000 | 135,000 | 219 |
| 2005/05/09 | 135,000 | 137,000 | 134,000 | 136,000 | 279 |
| 2005/05/06 | 133,000 | 135,000 | 132,000 | 134,000 | 172 |
| 2005/05/02 | 135,000 | 137,000 | 131,000 | 133,000 | 654 |
| 2005/04/28 | 140,000 | 140,000 | 134,000 | 135,000 | 677 |
| 2005/04/27 | 137,000 | 144,000 | 136,000 | 139,000 | 3,886 |
| 2005/04/26 | 133,000 | 134,000 | 132,000 | 134,000 | 107 |
| 2005/04/25 | 132,000 | 134,000 | 131,000 | 132,000 | 83 |
| 2005/04/22 | 134,000 | 135,000 | 132,000 | 133,000 | 176 |
| 2005/04/21 | 132,000 | 133,000 | 129,000 | 131,000 | 251 |
| 2005/04/20 | 135,000 | 135,000 | 133,000 | 134,000 | 257 |
| 2005/04/19 | 135,000 | 135,000 | 132,000 | 132,000 | 381 |
| 2005/04/18 | 130,000 | 131,000 | 126,000 | 128,000 | 361 |
| 2005/04/15 | 131,000 | 133,000 | 131,000 | 131,000 | 225 |
| 2005/04/14 | 133,000 | 133,000 | 132,000 | 133,000 | 163 |
| 2005/04/13 | 134,000 | 135,000 | 133,000 | 134,000 | 107 |
| 2005/04/12 | 134,000 | 135,000 | 132,000 | 132,000 | 214 |
| 2005/04/11 | 135,000 | 136,000 | 133,000 | 134,000 | 145 |
| 2005/04/08 | 135,000 | 136,000 | 134,000 | 135,000 | 91 |
| 2005/04/07 | 137,000 | 137,000 | 134,000 | 136,000 | 112 |
| 2005/04/06 | 136,000 | 138,000 | 134,000 | 137,000 | 359 |
| 2005/04/05 | 137,000 | 138,000 | 135,000 | 137,000 | 201 |
| 2005/04/04 | 134,000 | 138,000 | 133,000 | 138,000 | 322 |
| 2005/04/01 | 132,000 | 133,000 | 131,000 | 133,000 | 104 |
| 2005/03/31 | 132,000 | 133,000 | 131,000 | 132,000 | 196 |
| 2005/03/30 | 133,000 | 133,000 | 131,000 | 131,000 | 190 |
| 2005/03/29 | 135,000 | 135,000 | 133,000 | 134,000 | 104 |
| 2005/03/28 | 136,000 | 136,000 | 133,000 | 135,000 | 286 |
| 2005/03/25 | 137,000 | 137,000 | 135,000 | 135,000 | 174 |
| 2005/03/24 | 137,000 | 137,000 | 136,000 | 137,000 | 146 |
| 2005/03/23 | 137,000 | 138,000 | 136,000 | 136,000 | 176 |
| 2005/03/22 | 138,000 | 139,000 | 136,000 | 136,000 | 332 |
| 2005/03/18 | 135,000 | 137,000 | 134,000 | 137,000 | 312 |
| 2005/03/17 | 136,000 | 137,000 | 134,000 | 135,000 | 318 |
| 2005/03/16 | 137,000 | 138,000 | 136,000 | 137,000 | 281 |
| 2005/03/15 | 140,000 | 140,000 | 137,000 | 137,000 | 416 |
| 2005/03/14 | 138,000 | 138,000 | 136,000 | 138,000 | 279 |
| 2005/03/11 | 133,000 | 136,000 | 133,000 | 135,000 | 193 |
| 2005/03/10 | 133,000 | 134,000 | 132,000 | 133,000 | 253 |
| 2005/03/09 | 135,000 | 136,000 | 132,000 | 132,000 | 544 |
| 2005/03/08 | 133,000 | 135,000 | 133,000 | 135,000 | 373 |
| 2005/03/07 | 137,000 | 138,000 | 134,000 | 135,000 | 557 |
| 2005/03/04 | 138,000 | 138,000 | 136,000 | 137,000 | 336 |
| 2005/03/03 | 138,000 | 139,000 | 137,000 | 137,000 | 242 |
| 2005/03/02 | 139,000 | 140,000 | 137,000 | 139,000 | 398 |
| 2005/03/01 | 139,000 | 139,000 | 138,000 | 139,000 | 179 |
| 2005/02/28 | 141,000 | 142,000 | 138,000 | 138,000 | 270 |
| 2005/02/25 | 145,000 | 145,000 | 140,000 | 142,000 | 313 |
| 2005/02/24 | 139,000 | 145,000 | 139,000 | 142,000 | 1,315 |
| 2005/02/23 | 137,000 | 139,000 | 137,000 | 139,000 | 157 |
| 2005/02/22 | 139,000 | 140,000 | 137,000 | 138,000 | 395 |
| 2005/02/21 | 138,000 | 140,000 | 137,000 | 138,000 | 257 |
| 2005/02/18 | 138,000 | 140,000 | 137,000 | 138,000 | 471 |
| 2005/02/17 | 141,000 | 141,000 | 138,000 | 139,000 | 318 |
| 2005/02/16 | 136,000 | 142,000 | 135,000 | 142,000 | 633 |
| 2005/02/15 | 137,000 | 139,000 | 137,000 | 137,000 | 285 |
| 2005/02/14 | 139,000 | 139,000 | 136,000 | 136,000 | 371 |
| 2005/02/10 | 141,000 | 142,000 | 136,000 | 139,000 | 721 |
| 2005/02/09 | 144,000 | 144,000 | 142,000 | 142,000 | 489 |
| 2005/02/08 | 142,000 | 146,000 | 140,000 | 143,000 | 1,034 |
| 2005/02/07 | 145,000 | 146,000 | 142,000 | 142,000 | 503 |
| 2005/02/04 | 148,000 | 148,000 | 143,000 | 144,000 | 374 |
| 2005/02/03 | 144,000 | 148,000 | 143,000 | 146,000 | 601 |
| 2005/02/02 | 143,000 | 144,000 | 140,000 | 144,000 | 737 |
| 2005/02/01 | 147,000 | 148,000 | 142,000 | 142,000 | 792 |
| 2005/01/31 | 152,000 | 153,000 | 145,000 | 146,000 | 1,489 |
| 2005/01/28 | 145,000 | 156,000 | 143,000 | 149,000 | 3,788 |
| 2005/01/27 | 154,000 | 155,000 | 141,000 | 142,000 | 3,655 |
| 2005/01/26 | 170,000 | 170,000 | 151,000 | 155,000 | 5,558 |
| 2005/01/25 | 152,000 | 168,000 | 147,000 | 165,000 | 9,598 |
| 2005/01/24 | 134,000 | 142,000 | 133,000 | 141,000 | 993 |
| 2005/01/21 | 133,000 | 138,000 | 133,000 | 133,000 | 683 |
| 2005/01/20 | 141,000 | 141,000 | 135,000 | 136,000 | 859 |
| 2005/01/19 | 142,000 | 145,000 | 138,000 | 143,000 | 1,446 |
| 2005/01/18 | 140,000 | 141,000 | 139,000 | 139,000 | 240 |
| 2005/01/17 | 147,000 | 147,000 | 140,000 | 143,000 | 407 |
| 2005/01/14 | 137,000 | 147,000 | 136,000 | 147,000 | 416 |
| 2005/01/13 | 145,000 | 149,000 | 139,000 | 141,000 | 631 |
| 2005/01/12 | 155,000 | 157,000 | 149,000 | 150,000 | 773 |
| 2005/01/11 | 147,000 | 159,000 | 143,000 | 159,000 | 2,520 |
| 2005/01/07 | 135,000 | 142,000 | 132,000 | 142,000 | 1,452 |
| 2005/01/06 | 127,000 | 137,000 | 126,000 | 132,000 | 1,958 |
| 2005/01/05 | 125,000 | 130,000 | 124,000 | 127,000 | 506 |
| 2005/01/04 | 127,000 | 127,000 | 124,000 | 125,000 | 219 |