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 |
|---|---|---|---|---|---|
| 2006/12/29 | 52,600 | 53,000 | 52,500 | 52,600 | 252 |
| 2006/12/28 | 53,200 | 53,800 | 52,600 | 53,600 | 296 |
| 2006/12/27 | 52,500 | 53,600 | 52,500 | 53,200 | 356 |
| 2006/12/26 | 52,500 | 53,400 | 51,500 | 52,500 | 969 |
| 2006/12/25 | 55,400 | 55,500 | 53,800 | 53,900 | 743 |
| 2006/12/22 | 56,600 | 56,800 | 55,400 | 55,900 | 806 |
| 2006/12/21 | 56,700 | 59,700 | 56,500 | 57,000 | 954 |
| 2006/12/20 | 56,000 | 56,700 | 55,500 | 56,700 | 559 |
| 2006/12/19 | 57,300 | 57,600 | 55,800 | 56,000 | 528 |
| 2006/12/18 | 57,200 | 57,900 | 57,100 | 57,100 | 502 |
| 2006/12/15 | 56,200 | 58,200 | 56,000 | 57,700 | 762 |
| 2006/12/14 | 56,200 | 56,600 | 56,000 | 56,200 | 252 |
| 2006/12/13 | 56,500 | 56,900 | 55,800 | 56,200 | 447 |
| 2006/12/12 | 57,000 | 57,400 | 56,700 | 57,200 | 261 |
| 2006/12/11 | 57,100 | 57,500 | 56,200 | 57,500 | 306 |
| 2006/12/08 | 57,400 | 57,900 | 56,900 | 57,000 | 318 |
| 2006/12/07 | 58,200 | 58,300 | 57,400 | 57,800 | 243 |
| 2006/12/06 | 58,300 | 58,700 | 58,000 | 58,200 | 292 |
| 2006/12/05 | 58,200 | 58,800 | 58,000 | 58,300 | 297 |
| 2006/12/04 | 58,000 | 59,000 | 57,300 | 57,700 | 530 |
| 2006/12/01 | 57,700 | 59,000 | 57,700 | 58,500 | 848 |
| 2006/11/30 | 57,100 | 60,700 | 57,100 | 60,700 | 1,787 |
| 2006/11/29 | 54,900 | 56,000 | 54,100 | 55,700 | 418 |
| 2006/11/28 | 53,700 | 55,000 | 53,700 | 55,000 | 517 |
| 2006/11/27 | 55,000 | 55,300 | 53,500 | 55,200 | 398 |
| 2006/11/24 | 53,700 | 55,300 | 53,700 | 55,300 | 417 |
| 2006/11/22 | 54,000 | 55,400 | 53,400 | 55,200 | 398 |
| 2006/11/21 | 56,000 | 56,500 | 54,000 | 55,200 | 523 |
| 2006/11/20 | 55,700 | 56,000 | 52,200 | 53,300 | 899 |
| 2006/11/17 | 59,000 | 59,300 | 56,600 | 57,200 | 691 |
| 2006/11/16 | 59,000 | 60,100 | 58,700 | 59,300 | 485 |
| 2006/11/15 | 60,000 | 61,200 | 59,400 | 61,200 | 629 |
| 2006/11/14 | 60,300 | 62,000 | 59,500 | 61,900 | 494 |
| 2006/11/13 | 61,600 | 61,600 | 59,100 | 60,800 | 487 |
| 2006/11/10 | 62,300 | 63,800 | 61,000 | 61,700 | 606 |
| 2006/11/09 | 66,000 | 66,000 | 63,100 | 63,700 | 828 |
| 2006/11/08 | 65,000 | 68,800 | 64,900 | 67,200 | 519 |
| 2006/11/07 | 66,700 | 66,700 | 64,500 | 65,500 | 360 |
| 2006/11/06 | 67,000 | 67,300 | 65,000 | 66,500 | 424 |
| 2006/11/02 | 69,000 | 69,700 | 65,600 | 67,300 | 647 |
| 2006/11/01 | 71,100 | 72,000 | 68,500 | 68,600 | 3,113 |
| 2006/10/31 | 62,200 | 67,100 | 62,200 | 67,100 | 723 |
| 2006/10/30 | 64,000 | 64,000 | 62,100 | 62,100 | 351 |
| 2006/10/27 | 66,000 | 66,000 | 64,000 | 64,000 | 498 |
| 2006/10/26 | 66,000 | 67,000 | 65,100 | 65,500 | 235 |
| 2006/10/25 | 65,500 | 67,000 | 65,000 | 65,600 | 489 |
| 2006/10/24 | 65,000 | 69,000 | 65,000 | 66,500 | 962 |
| 2006/10/23 | 65,500 | 66,600 | 64,500 | 65,000 | 1,558 |
| 2006/10/20 | 69,200 | 69,200 | 66,600 | 68,500 | 1,652 |
| 2006/10/19 | 72,900 | 79,900 | 72,000 | 72,500 | 4,674 |
| 2006/10/18 | 70,900 | 70,900 | 70,900 | 70,900 | 184 |
| 2006/10/17 | 62,900 | 65,900 | 61,500 | 65,900 | 1,838 |
| 2006/10/16 | 60,500 | 61,500 | 57,600 | 60,900 | 1,730 |
| 2006/10/13 | 56,500 | 56,500 | 56,500 | 56,500 | 230 |
| 2006/10/12 | 51,300 | 52,000 | 50,000 | 51,500 | 1,057 |
| 2006/10/11 | 55,400 | 56,100 | 52,400 | 53,000 | 1,292 |
| 2006/10/10 | 57,000 | 58,900 | 56,000 | 57,400 | 772 |
| 2006/10/06 | 60,500 | 60,500 | 58,300 | 60,000 | 677 |
| 2006/10/05 | 59,700 | 62,000 | 56,500 | 61,500 | 1,314 |
| 2006/10/04 | 63,000 | 63,000 | 60,000 | 60,200 | 1,208 |
| 2006/10/03 | 66,500 | 66,800 | 64,100 | 64,500 | 832 |
| 2006/10/02 | 66,500 | 67,400 | 65,100 | 66,700 | 797 |
| 2006/09/25 | 68,000 | 69,000 | 65,000 | 67,000 | 1,920 |
| 2006/09/22 | 73,000 | 78,000 | 69,000 | 70,000 | 8,727 |
| 2006/09/21 | 73,000 | 78,000 | 67,000 | 70,000 | 12,467 |
| 2006/09/20 | 63,000 | 64,000 | 60,000 | 63,000 | 1,672 |
| 2006/09/19 | 66,000 | 67,000 | 62,000 | 64,000 | 1,925 |
| 2006/09/15 | 68,000 | 69,000 | 66,000 | 66,000 | 1,392 |
| 2006/09/14 | 70,000 | 71,000 | 66,000 | 69,000 | 2,599 |
| 2006/09/13 | 75,000 | 76,000 | 70,000 | 71,000 | 2,084 |
| 2006/09/12 | 77,000 | 77,000 | 76,000 | 76,000 | 544 |
| 2006/09/11 | 78,000 | 79,000 | 77,000 | 77,000 | 442 |
| 2006/09/08 | 78,000 | 79,000 | 77,000 | 78,000 | 543 |
| 2006/09/07 | 80,000 | 82,000 | 77,000 | 78,000 | 2,429 |
| 2006/09/06 | 77,000 | 82,000 | 76,000 | 82,000 | 3,788 |
| 2006/09/05 | 77,000 | 80,000 | 76,000 | 78,000 | 2,222 |
| 2006/09/04 | 77,000 | 78,000 | 75,000 | 78,000 | 1,495 |
| 2006/09/01 | 79,000 | 80,000 | 77,000 | 78,000 | 1,902 |
| 2006/08/31 | 80,000 | 80,000 | 78,000 | 79,000 | 1,154 |
| 2006/08/30 | 81,000 | 81,000 | 80,000 | 80,000 | 927 |
| 2006/08/29 | 82,000 | 82,000 | 80,000 | 82,000 | 868 |
| 2006/08/28 | 83,000 | 84,000 | 81,000 | 81,000 | 1,580 |
| 2006/08/25 | 86,000 | 87,000 | 83,000 | 84,000 | 1,415 |
| 2006/08/24 | 85,000 | 87,000 | 84,000 | 86,000 | 1,833 |
| 2006/08/23 | 87,000 | 87,000 | 84,000 | 84,000 | 1,757 |
| 2006/08/22 | 88,000 | 89,000 | 85,000 | 87,000 | 3,904 |
| 2006/08/21 | 85,000 | 89,000 | 83,000 | 88,000 | 4,739 |
| 2006/08/18 | 84,000 | 87,000 | 83,000 | 84,000 | 3,653 |
| 2006/08/17 | 84,000 | 85,000 | 82,000 | 82,000 | 2,773 |
| 2006/08/16 | 81,000 | 86,000 | 80,000 | 85,000 | 5,148 |
| 2006/08/15 | 81,000 | 82,000 | 79,000 | 80,000 | 1,529 |
| 2006/08/14 | 82,000 | 82,000 | 79,000 | 81,000 | 1,485 |
| 2006/08/11 | 83,000 | 84,000 | 81,000 | 82,000 | 1,985 |
| 2006/08/10 | 84,000 | 85,000 | 83,000 | 84,000 | 965 |
| 2006/08/09 | 85,000 | 86,000 | 84,000 | 86,000 | 1,449 |
| 2006/08/08 | 85,000 | 88,000 | 84,000 | 87,000 | 1,867 |
| 2006/08/07 | 86,000 | 87,000 | 85,000 | 85,000 | 898 |
| 2006/08/04 | 87,000 | 88,000 | 85,000 | 86,000 | 1,281 |
| 2006/08/03 | 88,000 | 89,000 | 86,000 | 87,000 | 1,845 |
| 2006/08/02 | 89,000 | 89,000 | 87,000 | 89,000 | 2,033 |
| 2006/08/01 | 88,000 | 91,000 | 87,000 | 89,000 | 3,406 |
| 2006/07/31 | 88,000 | 91,000 | 87,000 | 88,000 | 2,900 |
| 2006/07/28 | 88,000 | 88,000 | 86,000 | 87,000 | 1,671 |
| 2006/07/27 | 91,000 | 92,000 | 86,000 | 88,000 | 5,568 |
| 2006/07/26 | 87,000 | 97,000 | 85,000 | 94,000 | 13,980 |
| 2006/07/25 | 86,000 | 90,000 | 85,000 | 86,000 | 3,742 |
| 2006/07/24 | 87,000 | 88,000 | 83,000 | 85,000 | 2,555 |
| 2006/07/21 | 87,000 | 89,000 | 86,000 | 88,000 | 3,113 |
| 2006/07/20 | 89,000 | 91,000 | 86,000 | 91,000 | 5,107 |
| 2006/07/19 | 91,000 | 93,000 | 85,000 | 86,000 | 5,967 |
| 2006/07/18 | 101,000 | 102,000 | 89,000 | 92,000 | 8,272 |
| 2006/07/14 | 102,000 | 112,000 | 96,000 | 100,000 | 39,807 |
| 2006/07/13 | 90,000 | 92,000 | 87,000 | 88,000 | 2,550 |
| 2006/07/12 | 93,000 | 94,000 | 88,000 | 91,000 | 2,939 |
| 2006/07/11 | 98,000 | 99,000 | 91,000 | 92,000 | 4,264 |
| 2006/07/10 | 96,000 | 99,000 | 96,000 | 98,000 | 5,662 |
| 2006/07/07 | 108,000 | 110,000 | 100,000 | 101,000 | 19,727 |
| 2006/07/06 | 98,000 | 108,000 | 98,000 | 104,000 | 25,744 |
| 2006/07/05 | 96,000 | 103,000 | 96,000 | 99,000 | 12,687 |
| 2006/07/04 | 105,000 | 105,000 | 99,000 | 101,000 | 12,926 |
| 2006/07/03 | 108,000 | 117,000 | 103,000 | 106,000 | 56,912 |
| 2006/06/30 | 92,000 | 111,000 | 87,000 | 102,000 | 84,003 |
| 2006/06/29 | 89,000 | 89,000 | 82,000 | 83,000 | 7,073 |
| 2006/06/28 | 85,000 | 86,000 | 81,000 | 85,000 | 7,451 |
| 2006/06/27 | 91,000 | 99,000 | 86,000 | 88,000 | 27,121 |
| 2006/06/26 | 95,000 | 96,000 | 84,000 | 88,000 | 31,843 |
| 2006/06/23 | 103,000 | 117,000 | 94,000 | 94,000 | 33,135 |
| 2006/06/22 | 115,000 | 115,000 | 102,000 | 105,000 | 59,002 |
| 2006/06/21 | 70,000 | 85,000 | 69,000 | 85,000 | 13,096 |
| 2006/06/20 | 57,000 | 57,000 | 55,000 | 55,000 | 471 |
| 2006/06/19 | 57,000 | 57,000 | 56,000 | 57,000 | 188 |
| 2006/06/16 | 57,000 | 58,000 | 56,000 | 57,000 | 747 |
| 2006/06/15 | 57,000 | 58,000 | 55,000 | 55,000 | 732 |
| 2006/06/14 | 54,000 | 56,000 | 54,000 | 56,000 | 420 |
| 2006/06/13 | 53,000 | 57,000 | 53,000 | 54,000 | 1,108 |
| 2006/06/12 | 54,000 | 56,000 | 53,000 | 56,000 | 453 |
| 2006/06/09 | 53,000 | 55,000 | 52,000 | 55,000 | 366 |
| 2006/06/08 | 55,000 | 55,000 | 52,000 | 52,000 | 1,029 |
| 2006/06/07 | 56,000 | 60,000 | 55,000 | 55,000 | 1,790 |
| 2006/06/06 | 55,000 | 57,000 | 55,000 | 56,000 | 332 |
| 2006/06/05 | 56,000 | 58,000 | 55,000 | 57,000 | 316 |
| 2006/06/02 | 58,000 | 58,000 | 52,000 | 58,000 | 1,185 |
| 2006/06/01 | 57,000 | 60,000 | 57,000 | 58,000 | 408 |
| 2006/05/31 | 58,000 | 59,000 | 57,000 | 57,000 | 450 |
| 2006/05/30 | 61,000 | 62,000 | 59,000 | 59,000 | 624 |
| 2006/05/29 | 63,000 | 65,000 | 62,000 | 62,000 | 589 |
| 2006/05/26 | 67,000 | 68,000 | 64,000 | 65,000 | 542 |
| 2006/05/25 | 72,000 | 72,000 | 67,000 | 68,000 | 817 |
| 2006/05/24 | 64,000 | 73,000 | 64,000 | 70,000 | 5,237 |
| 2006/05/23 | 61,000 | 64,000 | 59,000 | 64,000 | 1,989 |
| 2006/05/22 | 60,000 | 63,000 | 59,000 | 60,000 | 1,899 |
| 2006/05/19 | 56,000 | 60,000 | 56,000 | 58,000 | 898 |
| 2006/05/18 | 59,000 | 59,000 | 56,000 | 57,000 | 841 |
| 2006/05/17 | 60,000 | 65,000 | 57,000 | 59,000 | 3,649 |
| 2006/05/16 | 63,000 | 67,000 | 51,000 | 56,000 | 3,278 |
| 2006/05/15 | 68,000 | 69,000 | 67,000 | 67,000 | 529 |
| 2006/05/12 | 70,000 | 71,000 | 68,000 | 69,000 | 1,031 |
| 2006/05/11 | 72,000 | 73,000 | 70,000 | 70,000 | 805 |
| 2006/05/10 | 71,000 | 77,000 | 70,000 | 71,000 | 3,223 |
| 2006/05/09 | 71,000 | 72,000 | 70,000 | 72,000 | 317 |
| 2006/05/08 | 72,000 | 72,000 | 70,000 | 71,000 | 231 |
| 2006/05/02 | 71,000 | 72,000 | 70,000 | 72,000 | 236 |
| 2006/05/01 | 71,000 | 72,000 | 70,000 | 72,000 | 210 |
| 2006/04/28 | 73,000 | 73,000 | 70,000 | 71,000 | 330 |
| 2006/04/27 | 72,000 | 73,000 | 71,000 | 72,000 | 351 |
| 2006/04/26 | 74,000 | 74,000 | 72,000 | 73,000 | 222 |
| 2006/04/25 | 72,000 | 74,000 | 71,000 | 74,000 | 639 |
| 2006/04/24 | 71,000 | 72,000 | 70,000 | 70,000 | 449 |
| 2006/04/21 | 74,000 | 75,000 | 70,000 | 72,000 | 1,034 |
| 2006/04/20 | 75,000 | 75,000 | 74,000 | 75,000 | 370 |
| 2006/04/19 | 77,000 | 77,000 | 74,000 | 76,000 | 594 |
| 2006/04/18 | 75,000 | 77,000 | 75,000 | 77,000 | 408 |
| 2006/04/17 | 79,000 | 79,000 | 74,000 | 75,000 | 1,212 |
| 2006/04/14 | 80,000 | 80,000 | 78,000 | 79,000 | 1,441 |
| 2006/04/13 | 79,000 | 86,000 | 78,000 | 80,000 | 6,492 |
| 2006/04/12 | 78,000 | 80,000 | 78,000 | 79,000 | 341 |
| 2006/04/11 | 80,000 | 80,000 | 78,000 | 78,000 | 417 |
| 2006/04/10 | 80,000 | 81,000 | 79,000 | 79,000 | 432 |
| 2006/04/07 | 79,000 | 80,000 | 78,000 | 80,000 | 375 |
| 2006/04/06 | 80,000 | 80,000 | 78,000 | 78,000 | 585 |
| 2006/04/05 | 81,000 | 83,000 | 79,000 | 80,000 | 1,423 |
| 2006/04/04 | 81,000 | 82,000 | 80,000 | 81,000 | 1,259 |
| 2006/04/03 | 78,000 | 81,000 | 77,000 | 80,000 | 1,650 |
| 2006/03/31 | 78,000 | 78,000 | 77,000 | 77,000 | 530 |
| 2006/03/30 | 78,000 | 79,000 | 77,000 | 77,000 | 702 |
| 2006/03/29 | 76,000 | 78,000 | 76,000 | 76,000 | 486 |
| 2006/03/28 | 76,000 | 77,000 | 75,000 | 75,000 | 465 |
| 2006/03/27 | 78,000 | 79,000 | 75,000 | 75,000 | 996 |
| 2006/03/24 | 78,000 | 79,000 | 77,000 | 78,000 | 856 |
| 2006/03/23 | 76,000 | 81,000 | 75,000 | 80,000 | 1,866 |
| 2006/03/22 | 77,000 | 77,000 | 75,000 | 76,000 | 592 |
| 2006/03/20 | 74,000 | 79,000 | 74,000 | 77,000 | 2,285 |
| 2006/03/17 | 75,000 | 76,000 | 72,000 | 73,000 | 1,458 |
| 2006/03/16 | 80,000 | 81,000 | 73,000 | 74,000 | 2,008 |
| 2006/03/15 | 84,000 | 85,000 | 78,000 | 80,000 | 8,668 |
| 2006/03/14 | 72,000 | 86,000 | 70,000 | 86,000 | 6,331 |
| 2006/03/13 | 69,000 | 72,000 | 67,000 | 72,000 | 3,554 |
| 2006/03/10 | 69,000 | 70,000 | 68,000 | 68,000 | 548 |
| 2006/03/09 | 67,000 | 70,000 | 67,000 | 68,000 | 1,065 |
| 2006/03/08 | 68,000 | 68,000 | 67,000 | 68,000 | 251 |
| 2006/03/07 | 69,000 | 70,000 | 67,000 | 68,000 | 589 |
| 2006/03/06 | 69,000 | 70,000 | 67,000 | 70,000 | 469 |
| 2006/03/03 | 70,000 | 71,000 | 68,000 | 70,000 | 617 |
| 2006/03/02 | 73,000 | 73,000 | 69,000 | 69,000 | 1,157 |
| 2006/03/01 | 72,000 | 73,000 | 72,000 | 73,000 | 891 |
| 2006/02/28 | 78,000 | 78,000 | 73,000 | 75,000 | 1,761 |
| 2006/02/27 | 77,000 | 81,000 | 75,000 | 75,000 | 3,327 |
| 2006/02/24 | 74,000 | 75,000 | 71,000 | 74,000 | 1,585 |
| 2006/02/23 | 71,000 | 75,000 | 70,000 | 73,000 | 2,670 |
| 2006/02/22 | 68,000 | 70,000 | 66,000 | 68,000 | 1,408 |
| 2006/02/21 | 62,000 | 68,000 | 61,000 | 67,000 | 3,961 |
| 2006/02/20 | 69,000 | 69,000 | 60,000 | 60,000 | 4,918 |
| 2006/02/17 | 77,000 | 79,000 | 69,000 | 70,000 | 6,825 |
| 2006/02/16 | 77,000 | 79,000 | 76,000 | 77,000 | 2,694 |
| 2006/02/15 | 83,000 | 83,000 | 78,000 | 80,000 | 1,451 |
| 2006/02/14 | 80,000 | 84,000 | 74,000 | 82,000 | 3,833 |
| 2006/02/13 | 90,000 | 90,000 | 82,000 | 82,000 | 3,873 |
| 2006/02/10 | 93,000 | 94,000 | 90,000 | 91,000 | 3,013 |
| 2006/02/09 | 96,000 | 98,000 | 92,000 | 93,000 | 5,186 |
| 2006/02/08 | 98,000 | 103,000 | 93,000 | 94,000 | 9,824 |
| 2006/02/07 | 94,000 | 104,000 | 92,000 | 98,000 | 20,238 |
| 2006/02/06 | 93,000 | 96,000 | 92,000 | 94,000 | 5,912 |
| 2006/02/03 | 91,000 | 96,000 | 91,000 | 93,000 | 5,763 |
| 2006/02/02 | 92,000 | 93,000 | 90,000 | 91,000 | 2,034 |
| 2006/02/01 | 92,000 | 94,000 | 91,000 | 92,000 | 1,365 |
| 2006/01/31 | 95,000 | 95,000 | 92,000 | 92,000 | 1,642 |
| 2006/01/30 | 96,000 | 97,000 | 94,000 | 94,000 | 1,798 |
| 2006/01/27 | 97,000 | 98,000 | 95,000 | 96,000 | 1,540 |
| 2006/01/26 | 100,000 | 100,000 | 96,000 | 96,000 | 2,625 |
| 2006/01/25 | 103,000 | 104,000 | 98,000 | 98,000 | 4,553 |
| 2006/01/24 | 94,000 | 107,000 | 94,000 | 102,000 | 12,279 |
| 2006/01/23 | 94,000 | 98,000 | 93,000 | 94,000 | 2,244 |
| 2006/01/20 | 107,000 | 108,000 | 97,000 | 99,000 | 5,318 |
| 2006/01/19 | 88,000 | 108,000 | 88,000 | 104,000 | 10,544 |
| 2006/01/18 | 113,000 | 113,000 | 87,000 | 92,000 | 12,687 |
| 2006/01/17 | 116,000 | 124,000 | 111,000 | 113,000 | 25,448 |
| 2006/01/16 | 141,000 | 152,000 | 135,000 | 146,000 | 8,653 |
| 2006/01/13 | 144,000 | 145,000 | 140,000 | 141,000 | 3,557 |
| 2006/01/12 | 149,000 | 153,000 | 145,000 | 146,000 | 4,786 |
| 2006/01/11 | 146,000 | 152,000 | 145,000 | 150,000 | 5,265 |
| 2006/01/10 | 160,000 | 160,000 | 149,000 | 150,000 | 8,813 |
| 2006/01/06 | 156,000 | 164,000 | 153,000 | 162,000 | 9,500 |
| 2006/01/05 | 170,000 | 176,000 | 160,000 | 161,000 | 22,720 |
| 2006/01/04 | 159,000 | 189,000 | 156,000 | 185,000 | 34,498 |