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 |
|---|---|---|---|---|---|
| 2007/12/28 | 29,560 | 29,560 | 27,000 | 28,100 | 735 |
| 2007/12/27 | 29,260 | 29,260 | 29,260 | 29,260 | 107 |
| 2007/12/26 | 26,260 | 26,260 | 26,260 | 26,260 | 170 |
| 2007/12/25 | 24,400 | 24,500 | 23,200 | 23,260 | 311 |
| 2007/12/21 | 25,000 | 25,300 | 24,000 | 24,100 | 464 |
| 2007/12/20 | 24,500 | 25,600 | 24,500 | 25,200 | 649 |
| 2007/12/19 | 26,700 | 27,000 | 26,320 | 26,990 | 284 |
| 2007/12/18 | 26,500 | 28,000 | 26,200 | 27,290 | 351 |
| 2007/12/17 | 28,350 | 28,350 | 26,400 | 27,000 | 382 |
| 2007/12/14 | 29,700 | 29,990 | 28,850 | 28,900 | 211 |
| 2007/12/13 | 30,500 | 30,850 | 29,700 | 29,700 | 168 |
| 2007/12/12 | 30,750 | 30,900 | 29,800 | 30,400 | 211 |
| 2007/12/11 | 29,900 | 30,950 | 29,900 | 30,500 | 482 |
| 2007/12/10 | 29,060 | 29,600 | 29,000 | 29,360 | 187 |
| 2007/12/07 | 29,950 | 29,950 | 29,060 | 29,060 | 165 |
| 2007/12/06 | 29,510 | 30,000 | 29,000 | 29,500 | 88 |
| 2007/12/05 | 29,100 | 29,800 | 28,800 | 29,800 | 134 |
| 2007/12/04 | 28,630 | 29,580 | 28,510 | 29,000 | 244 |
| 2007/12/03 | 30,250 | 30,600 | 29,310 | 29,830 | 254 |
| 2007/11/30 | 30,500 | 30,900 | 29,810 | 30,200 | 132 |
| 2007/11/29 | 30,500 | 31,300 | 30,100 | 30,750 | 244 |
| 2007/11/28 | 31,000 | 31,000 | 30,100 | 30,500 | 227 |
| 2007/11/27 | 27,770 | 30,400 | 27,770 | 30,350 | 217 |
| 2007/11/26 | 26,910 | 28,440 | 26,900 | 28,370 | 266 |
| 2007/11/22 | 26,130 | 26,900 | 25,810 | 26,500 | 223 |
| 2007/11/21 | 26,600 | 27,600 | 26,600 | 26,900 | 326 |
| 2007/11/20 | 26,950 | 28,200 | 26,050 | 26,900 | 412 |
| 2007/11/19 | 29,400 | 30,900 | 28,490 | 28,750 | 343 |
| 2007/11/16 | 29,500 | 29,700 | 28,500 | 29,400 | 279 |
| 2007/11/15 | 30,000 | 30,550 | 30,000 | 30,100 | 274 |
| 2007/11/14 | 29,950 | 31,500 | 29,950 | 31,300 | 210 |
| 2007/11/13 | 30,050 | 30,600 | 29,800 | 29,810 | 403 |
| 2007/11/12 | 30,350 | 31,500 | 30,300 | 30,850 | 276 |
| 2007/11/09 | 33,950 | 33,950 | 32,400 | 32,700 | 146 |
| 2007/11/08 | 33,000 | 34,000 | 32,200 | 34,000 | 247 |
| 2007/11/07 | 34,850 | 36,000 | 34,000 | 34,000 | 216 |
| 2007/11/06 | 35,350 | 36,500 | 34,000 | 34,800 | 460 |
| 2007/11/05 | 37,400 | 37,950 | 36,050 | 36,150 | 339 |
| 2007/11/02 | 36,200 | 38,000 | 35,000 | 36,600 | 579 |
| 2007/11/01 | 39,950 | 40,800 | 36,100 | 36,650 | 1,166 |
| 2007/10/31 | 39,000 | 39,500 | 37,050 | 39,250 | 907 |
| 2007/10/30 | 36,050 | 38,300 | 36,050 | 38,000 | 854 |
| 2007/10/29 | 35,300 | 36,400 | 35,100 | 36,050 | 590 |
| 2007/10/26 | 34,600 | 35,300 | 34,500 | 34,950 | 155 |
| 2007/10/25 | 35,050 | 35,400 | 34,200 | 35,000 | 346 |
| 2007/10/24 | 34,100 | 35,800 | 33,450 | 34,800 | 937 |
| 2007/10/23 | 33,600 | 34,200 | 33,300 | 33,300 | 251 |
| 2007/10/22 | 32,950 | 33,950 | 32,850 | 33,850 | 247 |
| 2007/10/19 | 33,000 | 34,700 | 32,950 | 34,400 | 294 |
| 2007/10/18 | 33,050 | 33,800 | 32,450 | 33,800 | 172 |
| 2007/10/17 | 32,050 | 34,000 | 32,050 | 32,600 | 227 |
| 2007/10/16 | 35,200 | 35,400 | 33,500 | 33,500 | 379 |
| 2007/10/15 | 35,100 | 35,200 | 34,500 | 34,850 | 408 |
| 2007/10/12 | 34,350 | 34,500 | 33,900 | 34,500 | 235 |
| 2007/10/11 | 34,450 | 34,450 | 33,500 | 34,200 | 209 |
| 2007/10/10 | 34,900 | 34,900 | 33,600 | 34,250 | 435 |
| 2007/10/09 | 33,350 | 34,000 | 33,350 | 33,600 | 399 |
| 2007/10/05 | 33,750 | 33,750 | 32,800 | 33,300 | 280 |
| 2007/10/04 | 33,700 | 33,900 | 33,300 | 33,700 | 536 |
| 2007/10/03 | 31,650 | 32,150 | 31,200 | 32,100 | 409 |
| 2007/10/02 | 31,500 | 32,150 | 30,800 | 31,650 | 344 |
| 2007/10/01 | 32,900 | 33,000 | 31,500 | 31,900 | 404 |
| 2007/09/28 | 31,800 | 32,900 | 31,500 | 32,900 | 563 |
| 2007/09/27 | 30,700 | 32,000 | 30,100 | 31,800 | 476 |
| 2007/09/26 | 29,000 | 30,000 | 28,700 | 29,970 | 253 |
| 2007/09/25 | 28,200 | 29,000 | 28,140 | 29,000 | 126 |
| 2007/09/21 | 28,400 | 28,990 | 28,400 | 28,500 | 91 |
| 2007/09/20 | 28,990 | 29,000 | 28,090 | 29,000 | 266 |
| 2007/09/19 | 27,600 | 29,090 | 27,600 | 28,690 | 217 |
| 2007/09/18 | 29,020 | 29,020 | 27,500 | 27,700 | 500 |
| 2007/09/14 | 29,600 | 30,200 | 29,050 | 29,110 | 359 |
| 2007/09/13 | 29,050 | 32,100 | 28,280 | 30,000 | 688 |
| 2007/09/12 | 30,900 | 31,700 | 29,300 | 29,350 | 1,154 |
| 2007/09/11 | 33,700 | 33,700 | 31,700 | 31,700 | 1,235 |
| 2007/09/10 | 37,350 | 38,900 | 35,600 | 35,700 | 5,141 |
| 2007/09/06 | 30,950 | 30,950 | 30,950 | 30,950 | 93 |
| 2007/09/05 | 28,000 | 28,000 | 27,660 | 27,940 | 72 |
| 2007/09/04 | 27,300 | 28,110 | 27,060 | 27,660 | 144 |
| 2007/09/03 | 27,160 | 28,490 | 27,100 | 28,270 | 69 |
| 2007/08/31 | 27,000 | 27,250 | 26,680 | 27,160 | 87 |
| 2007/08/30 | 27,030 | 27,350 | 26,900 | 27,000 | 165 |
| 2007/08/29 | 26,000 | 27,000 | 26,000 | 27,000 | 147 |
| 2007/08/28 | 28,450 | 28,500 | 27,060 | 27,990 | 111 |
| 2007/08/27 | 28,400 | 28,500 | 27,000 | 28,430 | 157 |
| 2007/08/24 | 28,290 | 28,700 | 28,200 | 28,400 | 117 |
| 2007/08/23 | 27,860 | 28,600 | 27,150 | 27,990 | 113 |
| 2007/08/22 | 27,880 | 27,880 | 27,020 | 27,040 | 33 |
| 2007/08/21 | 26,250 | 27,890 | 25,950 | 27,870 | 305 |
| 2007/08/20 | 26,000 | 26,000 | 24,970 | 25,890 | 213 |
| 2007/08/17 | 25,150 | 25,740 | 24,670 | 24,970 | 235 |
| 2007/08/16 | 25,350 | 26,100 | 25,340 | 25,980 | 279 |
| 2007/08/15 | 28,300 | 28,300 | 26,100 | 26,990 | 91 |
| 2007/08/14 | 28,000 | 28,300 | 27,020 | 27,500 | 127 |
| 2007/08/13 | 26,300 | 27,200 | 25,660 | 27,100 | 335 |
| 2007/08/10 | 28,900 | 28,990 | 27,010 | 28,400 | 258 |
| 2007/08/09 | 29,910 | 30,400 | 28,400 | 29,350 | 413 |
| 2007/08/08 | 33,050 | 33,100 | 29,850 | 29,900 | 613 |
| 2007/08/07 | 33,400 | 34,200 | 33,200 | 33,850 | 181 |
| 2007/08/06 | 35,550 | 36,500 | 33,000 | 35,000 | 258 |
| 2007/08/03 | 36,500 | 36,650 | 35,550 | 35,700 | 155 |
| 2007/08/02 | 35,650 | 36,500 | 35,550 | 36,250 | 183 |
| 2007/08/01 | 35,800 | 36,450 | 35,300 | 35,650 | 182 |
| 2007/07/31 | 35,400 | 35,800 | 34,900 | 35,800 | 195 |
| 2007/07/30 | 32,950 | 35,500 | 32,950 | 35,450 | 227 |
| 2007/07/27 | 33,500 | 35,900 | 33,500 | 34,550 | 259 |
| 2007/07/26 | 35,450 | 35,950 | 35,300 | 35,500 | 275 |
| 2007/07/25 | 34,750 | 35,500 | 34,000 | 35,400 | 302 |
| 2007/07/24 | 33,300 | 35,400 | 33,200 | 34,750 | 471 |
| 2007/07/23 | 34,200 | 34,200 | 33,600 | 33,850 | 334 |
| 2007/07/20 | 35,000 | 35,200 | 34,000 | 35,200 | 317 |
| 2007/07/19 | 35,950 | 35,950 | 34,950 | 35,500 | 169 |
| 2007/07/18 | 36,000 | 36,000 | 35,000 | 36,000 | 164 |
| 2007/07/17 | 36,050 | 36,600 | 35,000 | 35,900 | 345 |
| 2007/07/13 | 35,850 | 37,200 | 35,850 | 36,600 | 246 |
| 2007/07/12 | 36,800 | 37,950 | 35,850 | 36,600 | 426 |
| 2007/07/11 | 37,000 | 37,250 | 35,500 | 37,200 | 351 |
| 2007/07/10 | 37,950 | 39,500 | 36,750 | 37,300 | 789 |
| 2007/07/09 | 35,000 | 37,700 | 35,000 | 37,450 | 724 |
| 2007/07/06 | 33,800 | 34,700 | 33,800 | 34,700 | 183 |
| 2007/07/05 | 33,600 | 34,300 | 33,500 | 34,200 | 276 |
| 2007/07/04 | 32,500 | 34,400 | 32,500 | 33,850 | 314 |
| 2007/07/03 | 33,050 | 33,900 | 32,000 | 32,800 | 492 |
| 2007/07/02 | 34,000 | 34,750 | 33,000 | 34,250 | 415 |
| 2007/06/29 | 34,450 | 37,900 | 33,050 | 35,000 | 3,359 |
| 2007/06/28 | 30,700 | 33,900 | 30,700 | 33,900 | 778 |
| 2007/06/27 | 30,800 | 31,200 | 30,700 | 30,750 | 225 |
| 2007/06/26 | 30,600 | 31,200 | 30,450 | 31,200 | 268 |
| 2007/06/25 | 31,250 | 31,250 | 30,150 | 30,450 | 422 |
| 2007/06/22 | 32,400 | 32,500 | 31,150 | 31,300 | 424 |
| 2007/06/21 | 34,000 | 34,000 | 32,700 | 33,000 | 340 |
| 2007/06/20 | 35,050 | 35,200 | 33,000 | 34,000 | 708 |
| 2007/06/19 | 34,800 | 35,800 | 34,250 | 35,000 | 303 |
| 2007/06/18 | 34,200 | 35,950 | 33,350 | 35,100 | 1,139 |
| 2007/06/15 | 31,200 | 33,900 | 31,100 | 33,000 | 925 |
| 2007/06/14 | 29,010 | 30,800 | 29,010 | 30,800 | 454 |
| 2007/06/13 | 28,890 | 29,500 | 28,200 | 29,000 | 246 |
| 2007/06/12 | 28,450 | 29,350 | 27,550 | 29,190 | 803 |
| 2007/06/11 | 28,450 | 29,050 | 27,500 | 29,050 | 1,279 |
| 2007/06/08 | 25,640 | 26,400 | 25,200 | 26,050 | 272 |
| 2007/06/07 | 25,640 | 25,640 | 25,000 | 25,640 | 180 |
| 2007/06/06 | 24,700 | 25,650 | 24,310 | 25,650 | 234 |
| 2007/06/05 | 25,740 | 25,740 | 24,700 | 25,160 | 290 |
| 2007/06/04 | 26,190 | 26,190 | 25,020 | 25,740 | 313 |
| 2007/06/01 | 25,100 | 25,640 | 25,030 | 25,590 | 220 |
| 2007/05/31 | 25,940 | 25,940 | 24,600 | 25,700 | 295 |
| 2007/05/30 | 23,570 | 25,880 | 23,570 | 25,830 | 785 |
| 2007/05/29 | 23,500 | 23,870 | 23,000 | 23,870 | 200 |
| 2007/05/28 | 22,450 | 24,100 | 22,100 | 23,500 | 255 |
| 2007/05/25 | 23,050 | 23,300 | 21,800 | 22,750 | 628 |
| 2007/05/24 | 24,490 | 24,640 | 23,300 | 24,100 | 917 |
| 2007/05/23 | 23,000 | 26,200 | 23,000 | 26,150 | 1,030 |
| 2007/05/22 | 20,780 | 23,600 | 20,200 | 23,300 | 702 |
| 2007/05/21 | 20,350 | 21,590 | 20,350 | 21,250 | 894 |
| 2007/05/18 | 24,370 | 24,370 | 23,000 | 23,020 | 834 |
| 2007/05/17 | 25,850 | 25,850 | 23,000 | 23,470 | 865 |
| 2007/05/16 | 26,750 | 27,000 | 24,650 | 24,650 | 1,218 |
| 2007/05/15 | 29,500 | 29,510 | 27,400 | 27,650 | 590 |
| 2007/05/14 | 29,650 | 30,000 | 29,500 | 29,990 | 296 |
| 2007/05/11 | 30,000 | 30,050 | 29,510 | 30,050 | 301 |
| 2007/05/10 | 31,000 | 31,200 | 30,000 | 30,400 | 415 |
| 2007/05/09 | 31,000 | 31,600 | 30,750 | 31,050 | 198 |
| 2007/05/08 | 32,150 | 32,150 | 31,000 | 31,000 | 263 |
| 2007/05/07 | 31,600 | 32,500 | 31,350 | 32,000 | 288 |
| 2007/05/02 | 31,100 | 32,500 | 31,100 | 31,500 | 426 |
| 2007/05/01 | 30,600 | 32,000 | 30,600 | 31,800 | 254 |
| 2007/04/27 | 30,000 | 30,800 | 30,000 | 30,600 | 179 |
| 2007/04/26 | 32,100 | 32,100 | 30,800 | 31,100 | 205 |
| 2007/04/25 | 33,600 | 34,350 | 31,700 | 31,900 | 692 |
| 2007/04/24 | 29,500 | 32,000 | 29,500 | 31,650 | 468 |
| 2007/04/23 | 29,950 | 31,100 | 29,950 | 30,000 | 526 |
| 2007/04/20 | 33,000 | 33,000 | 29,900 | 30,350 | 1,045 |
| 2007/04/19 | 31,000 | 34,000 | 29,800 | 32,200 | 1,620 |
| 2007/04/18 | 31,050 | 31,450 | 30,000 | 30,700 | 1,578 |
| 2007/04/17 | 33,050 | 34,650 | 32,850 | 33,850 | 591 |
| 2007/04/16 | 34,900 | 36,000 | 34,100 | 34,750 | 875 |
| 2007/04/13 | 38,050 | 38,100 | 37,100 | 37,300 | 460 |
| 2007/04/12 | 38,800 | 38,800 | 38,100 | 38,250 | 202 |
| 2007/04/11 | 38,950 | 39,000 | 37,900 | 39,000 | 474 |
| 2007/04/10 | 38,150 | 38,950 | 38,000 | 38,950 | 247 |
| 2007/04/09 | 38,750 | 39,050 | 38,500 | 38,500 | 353 |
| 2007/04/06 | 39,450 | 39,950 | 38,750 | 38,900 | 179 |
| 2007/04/05 | 39,000 | 39,850 | 38,750 | 39,450 | 184 |
| 2007/04/04 | 39,500 | 39,550 | 39,000 | 39,100 | 167 |
| 2007/04/03 | 39,600 | 39,900 | 39,300 | 39,500 | 194 |
| 2007/04/02 | 40,200 | 40,750 | 39,500 | 40,000 | 240 |
| 2007/03/30 | 40,800 | 40,900 | 40,000 | 40,450 | 211 |
| 2007/03/29 | 40,100 | 40,750 | 39,950 | 40,750 | 275 |
| 2007/03/28 | 39,300 | 43,000 | 39,150 | 40,900 | 626 |
| 2007/03/27 | 38,750 | 40,000 | 38,500 | 39,350 | 550 |
| 2007/03/26 | 40,000 | 41,000 | 39,100 | 39,550 | 736 |
| 2007/03/23 | 41,600 | 41,650 | 39,500 | 40,600 | 1,335 |
| 2007/03/22 | 42,350 | 42,950 | 42,000 | 42,800 | 604 |
| 2007/03/20 | 44,800 | 44,800 | 42,300 | 43,950 | 505 |
| 2007/03/19 | 46,850 | 47,500 | 44,600 | 45,100 | 584 |
| 2007/03/16 | 47,500 | 47,500 | 46,550 | 47,100 | 315 |
| 2007/03/15 | 47,500 | 48,000 | 47,000 | 47,500 | 285 |
| 2007/03/14 | 48,000 | 48,000 | 46,700 | 47,000 | 395 |
| 2007/03/13 | 49,000 | 49,000 | 48,100 | 48,100 | 162 |
| 2007/03/12 | 49,050 | 49,300 | 48,800 | 48,800 | 191 |
| 2007/03/09 | 49,000 | 49,300 | 48,700 | 48,800 | 194 |
| 2007/03/08 | 49,500 | 51,000 | 48,500 | 49,300 | 461 |
| 2007/03/07 | 50,000 | 51,800 | 49,500 | 49,600 | 630 |
| 2007/03/06 | 47,700 | 50,500 | 47,700 | 50,500 | 646 |
| 2007/03/05 | 50,400 | 50,400 | 46,500 | 46,500 | 866 |
| 2007/03/02 | 51,500 | 51,500 | 49,800 | 50,100 | 689 |
| 2007/03/01 | 51,400 | 52,000 | 50,500 | 51,000 | 349 |
| 2007/02/28 | 50,500 | 52,000 | 50,000 | 51,900 | 1,145 |
| 2007/02/27 | 53,700 | 53,700 | 51,900 | 52,000 | 384 |
| 2007/02/26 | 53,700 | 54,400 | 53,100 | 53,300 | 434 |
| 2007/02/23 | 53,000 | 53,800 | 51,500 | 53,600 | 1,170 |
| 2007/02/22 | 51,600 | 52,600 | 51,400 | 52,600 | 631 |
| 2007/02/21 | 51,200 | 52,000 | 51,200 | 51,500 | 330 |
| 2007/02/20 | 51,800 | 52,600 | 51,000 | 51,700 | 541 |
| 2007/02/19 | 51,800 | 52,000 | 51,500 | 52,000 | 319 |
| 2007/02/16 | 51,900 | 52,200 | 51,700 | 52,000 | 243 |
| 2007/02/15 | 51,900 | 53,000 | 51,800 | 51,900 | 342 |
| 2007/02/14 | 51,700 | 52,500 | 51,600 | 52,000 | 319 |
| 2007/02/13 | 52,400 | 52,700 | 51,900 | 51,900 | 233 |
| 2007/02/09 | 52,000 | 53,000 | 52,000 | 52,600 | 210 |
| 2007/02/08 | 53,000 | 53,000 | 52,000 | 52,900 | 482 |
| 2007/02/07 | 53,700 | 53,700 | 52,700 | 53,100 | 386 |
| 2007/02/06 | 54,000 | 54,900 | 53,400 | 54,200 | 384 |
| 2007/02/05 | 53,400 | 53,900 | 52,800 | 53,800 | 315 |
| 2007/02/02 | 53,500 | 53,500 | 52,900 | 53,000 | 244 |
| 2007/02/01 | 53,300 | 53,600 | 53,000 | 53,000 | 245 |
| 2007/01/31 | 52,900 | 53,400 | 52,600 | 53,400 | 371 |
| 2007/01/30 | 53,600 | 54,000 | 53,000 | 53,100 | 326 |
| 2007/01/29 | 53,400 | 54,100 | 53,000 | 54,100 | 330 |
| 2007/01/26 | 53,800 | 54,000 | 53,300 | 53,900 | 372 |
| 2007/01/25 | 55,100 | 55,100 | 54,000 | 54,700 | 321 |
| 2007/01/24 | 55,500 | 55,600 | 53,500 | 54,400 | 693 |
| 2007/01/23 | 56,800 | 56,800 | 55,000 | 55,800 | 367 |
| 2007/01/22 | 58,200 | 58,300 | 57,100 | 57,800 | 800 |
| 2007/01/19 | 56,900 | 59,600 | 55,800 | 58,900 | 2,125 |
| 2007/01/18 | 53,400 | 54,900 | 53,200 | 54,900 | 610 |
| 2007/01/17 | 53,200 | 53,200 | 52,500 | 53,200 | 286 |
| 2007/01/16 | 52,300 | 53,000 | 51,800 | 53,000 | 418 |
| 2007/01/15 | 52,600 | 53,300 | 52,400 | 52,500 | 302 |
| 2007/01/12 | 52,200 | 52,700 | 52,000 | 52,200 | 309 |
| 2007/01/11 | 52,400 | 52,500 | 51,500 | 52,400 | 273 |
| 2007/01/10 | 52,300 | 52,900 | 51,400 | 51,400 | 676 |
| 2007/01/09 | 52,800 | 52,900 | 52,200 | 52,300 | 443 |
| 2007/01/05 | 53,300 | 54,000 | 52,800 | 53,300 | 306 |
| 2007/01/04 | 52,500 | 53,500 | 52,500 | 52,800 | 176 |