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 |
|---|---|---|---|---|---|
| 2011/12/30 | 44,700 | 45,600 | 44,500 | 44,900 | 321 |
| 2011/12/29 | 44,600 | 44,900 | 44,100 | 44,650 | 375 |
| 2011/12/28 | 45,300 | 45,300 | 44,500 | 45,000 | 196 |
| 2011/12/27 | 44,800 | 45,700 | 44,000 | 45,150 | 601 |
| 2011/12/26 | 45,550 | 46,900 | 44,450 | 44,800 | 830 |
| 2011/12/22 | 47,000 | 48,300 | 45,500 | 46,250 | 669 |
| 2011/12/21 | 50,000 | 50,000 | 47,100 | 47,100 | 549 |
| 2011/12/20 | 46,000 | 50,500 | 45,800 | 48,100 | 891 |
| 2011/12/19 | 49,300 | 49,600 | 45,600 | 46,500 | 1,515 |
| 2011/12/16 | 50,100 | 51,600 | 49,600 | 49,600 | 669 |
| 2011/12/15 | 50,800 | 52,500 | 50,200 | 50,400 | 975 |
| 2011/12/14 | 50,800 | 52,000 | 50,200 | 51,400 | 718 |
| 2011/12/13 | 50,500 | 51,300 | 50,000 | 51,300 | 447 |
| 2011/12/12 | 52,000 | 52,600 | 51,300 | 51,400 | 700 |
| 2011/12/09 | 51,100 | 52,300 | 50,700 | 51,700 | 676 |
| 2011/12/08 | 52,800 | 53,700 | 50,900 | 52,500 | 1,493 |
| 2011/12/07 | 49,150 | 53,900 | 49,150 | 52,800 | 2,756 |
| 2011/12/06 | 52,000 | 52,400 | 49,200 | 49,250 | 1,756 |
| 2011/12/05 | 54,800 | 54,900 | 51,100 | 52,600 | 2,038 |
| 2011/12/02 | 51,100 | 56,400 | 50,500 | 53,800 | 6,810 |
| 2011/12/01 | 50,100 | 50,500 | 48,200 | 49,550 | 680 |
| 2011/11/30 | 50,300 | 52,400 | 48,600 | 48,700 | 1,603 |
| 2011/11/29 | 46,200 | 47,750 | 46,050 | 47,500 | 613 |
| 2011/11/28 | 46,350 | 47,150 | 45,850 | 45,850 | 524 |
| 2011/11/25 | 46,300 | 48,500 | 45,850 | 46,350 | 923 |
| 2011/11/24 | 46,700 | 47,200 | 45,600 | 45,750 | 643 |
| 2011/11/22 | 45,500 | 48,000 | 45,500 | 46,850 | 873 |
| 2011/11/21 | 50,600 | 50,800 | 47,300 | 47,400 | 1,780 |
| 2011/11/18 | 45,650 | 52,000 | 44,600 | 51,800 | 5,603 |
| 2011/11/17 | 44,250 | 45,800 | 43,500 | 44,950 | 593 |
| 2011/11/16 | 45,450 | 46,750 | 44,200 | 45,150 | 543 |
| 2011/11/15 | 47,500 | 47,650 | 45,550 | 46,200 | 780 |
| 2011/11/14 | 47,750 | 51,000 | 47,100 | 48,000 | 1,992 |
| 2011/11/11 | 41,050 | 47,700 | 41,050 | 47,700 | 4,056 |
| 2011/11/10 | 42,800 | 43,000 | 40,500 | 40,700 | 1,725 |
| 2011/11/09 | 45,000 | 45,400 | 43,500 | 44,900 | 951 |
| 2011/11/08 | 47,600 | 47,800 | 45,650 | 45,900 | 823 |
| 2011/11/07 | 49,050 | 49,050 | 48,100 | 48,200 | 316 |
| 2011/11/04 | 48,500 | 49,900 | 48,300 | 48,600 | 501 |
| 2011/11/02 | 49,800 | 49,800 | 48,100 | 48,550 | 507 |
| 2011/11/01 | 49,750 | 51,500 | 49,750 | 49,950 | 589 |
| 2011/10/31 | 49,500 | 51,100 | 49,500 | 50,500 | 480 |
| 2011/10/28 | 49,400 | 50,200 | 49,100 | 49,400 | 290 |
| 2011/10/27 | 49,800 | 49,800 | 48,900 | 49,500 | 293 |
| 2011/10/26 | 49,900 | 49,900 | 48,950 | 49,100 | 500 |
| 2011/10/25 | 50,400 | 50,900 | 49,950 | 50,100 | 620 |
| 2011/10/24 | 48,200 | 51,000 | 48,050 | 49,900 | 915 |
| 2011/10/21 | 48,050 | 49,200 | 48,000 | 48,750 | 539 |
| 2011/10/20 | 48,500 | 49,000 | 47,050 | 48,900 | 792 |
| 2011/10/19 | 49,850 | 50,300 | 48,700 | 48,950 | 1,110 |
| 2011/10/18 | 50,300 | 50,900 | 50,000 | 50,300 | 1,059 |
| 2011/10/17 | 51,000 | 52,200 | 50,600 | 51,100 | 1,139 |
| 2011/10/14 | 52,600 | 53,000 | 51,900 | 52,300 | 679 |
| 2011/10/13 | 52,300 | 53,300 | 52,200 | 52,800 | 737 |
| 2011/10/12 | 52,900 | 53,000 | 52,100 | 52,700 | 482 |
| 2011/10/11 | 51,800 | 53,300 | 51,700 | 53,000 | 825 |
| 2011/10/07 | 52,100 | 52,800 | 51,500 | 52,500 | 811 |
| 2011/10/06 | 50,800 | 53,300 | 50,200 | 51,300 | 1,233 |
| 2011/10/05 | 52,700 | 55,500 | 49,900 | 50,500 | 5,514 |
| 2011/10/04 | 52,200 | 53,400 | 50,100 | 51,700 | 2,459 |
| 2011/10/03 | 57,000 | 58,500 | 55,900 | 57,200 | 994 |
| 2011/09/30 | 57,500 | 59,300 | 56,900 | 57,500 | 1,167 |
| 2011/09/29 | 53,100 | 60,500 | 52,800 | 56,200 | 2,114 |
| 2011/09/28 | 51,100 | 55,000 | 51,000 | 53,500 | 844 |
| 2011/09/27 | 52,100 | 52,800 | 50,500 | 50,800 | 858 |
| 2011/09/26 | 53,200 | 53,800 | 49,400 | 50,100 | 2,690 |
| 2011/09/22 | 58,200 | 58,200 | 56,000 | 56,200 | 1,105 |
| 2011/09/21 | 58,300 | 59,700 | 57,500 | 58,900 | 1,180 |
| 2011/09/20 | 58,800 | 59,300 | 58,300 | 58,700 | 1,055 |
| 2011/09/16 | 60,000 | 62,200 | 58,000 | 60,800 | 1,678 |
| 2011/09/15 | 59,600 | 61,100 | 58,200 | 58,700 | 1,444 |
| 2011/09/14 | 62,300 | 62,700 | 58,500 | 58,500 | 1,956 |
| 2011/09/13 | 66,900 | 68,300 | 62,400 | 63,300 | 2,911 |
| 2011/09/12 | 63,000 | 71,300 | 60,200 | 67,500 | 8,789 |
| 2011/09/09 | 56,000 | 67,000 | 55,400 | 64,100 | 7,925 |
| 2011/09/08 | 58,600 | 58,600 | 56,800 | 57,000 | 373 |
| 2011/09/07 | 56,000 | 58,500 | 55,800 | 58,000 | 558 |
| 2011/09/06 | 57,000 | 57,900 | 56,200 | 56,300 | 601 |
| 2011/09/05 | 59,000 | 59,300 | 57,800 | 57,900 | 328 |
| 2011/09/02 | 59,800 | 60,600 | 59,300 | 59,500 | 286 |
| 2011/09/01 | 61,600 | 61,700 | 60,100 | 60,400 | 478 |
| 2011/08/31 | 60,900 | 61,500 | 59,100 | 61,400 | 961 |
| 2011/08/30 | 59,800 | 61,300 | 59,000 | 60,700 | 685 |
| 2011/08/29 | 58,800 | 59,500 | 57,100 | 59,500 | 696 |
| 2011/08/26 | 57,400 | 58,300 | 56,000 | 58,300 | 560 |
| 2011/08/25 | 53,600 | 57,800 | 53,100 | 57,800 | 1,123 |
| 2011/08/24 | 56,400 | 56,400 | 53,200 | 53,500 | 809 |
| 2011/08/23 | 55,300 | 57,000 | 53,800 | 55,400 | 653 |
| 2011/08/22 | 58,000 | 58,200 | 56,000 | 56,300 | 484 |
| 2011/08/19 | 58,000 | 58,800 | 57,400 | 57,700 | 657 |
| 2011/08/18 | 60,000 | 61,000 | 59,300 | 59,400 | 571 |
| 2011/08/17 | 60,400 | 61,000 | 58,500 | 60,900 | 815 |
| 2011/08/16 | 60,100 | 62,400 | 60,000 | 60,400 | 854 |
| 2011/08/15 | 59,000 | 60,000 | 56,800 | 59,500 | 987 |
| 2011/08/12 | 62,100 | 62,500 | 56,900 | 58,000 | 2,682 |
| 2011/08/11 | 51,900 | 64,900 | 50,600 | 64,100 | 4,298 |
| 2011/08/10 | 57,800 | 57,800 | 54,100 | 54,900 | 1,576 |
| 2011/08/09 | 49,000 | 53,800 | 44,500 | 53,800 | 4,574 |
| 2011/08/08 | 59,400 | 60,000 | 54,000 | 54,200 | 1,867 |
| 2011/08/05 | 59,100 | 61,400 | 58,700 | 60,400 | 1,368 |
| 2011/08/04 | 61,100 | 64,500 | 61,100 | 62,900 | 1,218 |
| 2011/08/03 | 60,900 | 61,700 | 60,200 | 60,800 | 1,000 |
| 2011/08/02 | 61,800 | 62,400 | 61,100 | 62,200 | 670 |
| 2011/08/01 | 60,000 | 66,300 | 60,000 | 63,100 | 1,440 |
| 2011/07/29 | 63,300 | 63,400 | 61,300 | 61,300 | 1,273 |
| 2011/07/28 | 62,200 | 65,100 | 62,200 | 63,900 | 1,243 |
| 2011/07/27 | 66,100 | 66,500 | 63,200 | 64,100 | 2,062 |
| 2011/07/26 | 68,800 | 68,800 | 65,900 | 67,500 | 1,386 |
| 2011/07/25 | 68,900 | 68,900 | 67,900 | 68,700 | 643 |
| 2011/07/22 | 69,600 | 69,800 | 68,900 | 69,100 | 982 |
| 2011/07/21 | 70,600 | 71,000 | 69,800 | 70,000 | 648 |
| 2011/07/20 | 69,300 | 72,800 | 69,300 | 70,500 | 1,225 |
| 2011/07/19 | 69,100 | 70,100 | 69,100 | 69,300 | 739 |
| 2011/07/15 | 69,900 | 71,400 | 69,000 | 71,200 | 1,430 |
| 2011/07/14 | 72,000 | 72,400 | 70,300 | 71,000 | 1,963 |
| 2011/07/13 | 73,800 | 74,100 | 73,100 | 73,200 | 958 |
| 2011/07/12 | 74,400 | 74,900 | 74,000 | 74,200 | 1,140 |
| 2011/07/11 | 75,000 | 75,600 | 74,600 | 74,700 | 747 |
| 2011/07/08 | 75,900 | 75,900 | 75,200 | 75,800 | 757 |
| 2011/07/07 | 74,900 | 75,900 | 74,900 | 75,700 | 714 |
| 2011/07/06 | 75,100 | 75,200 | 74,700 | 75,200 | 807 |
| 2011/07/05 | 75,000 | 75,300 | 74,600 | 75,200 | 738 |
| 2011/07/04 | 75,000 | 75,200 | 74,500 | 75,200 | 856 |
| 2011/07/01 | 74,700 | 75,100 | 74,400 | 75,000 | 748 |
| 2011/06/30 | 74,700 | 75,000 | 74,400 | 74,700 | 680 |
| 2011/06/29 | 74,700 | 76,100 | 74,300 | 75,300 | 1,005 |
| 2011/06/28 | 74,500 | 75,200 | 74,200 | 74,300 | 704 |
| 2011/06/27 | 75,200 | 75,800 | 74,300 | 74,900 | 1,114 |
| 2011/06/24 | 76,600 | 76,800 | 75,100 | 75,700 | 1,011 |
| 2011/06/23 | 74,700 | 77,100 | 74,300 | 77,000 | 993 |
| 2011/06/22 | 75,100 | 75,300 | 74,300 | 75,000 | 914 |
| 2011/06/21 | 75,300 | 75,700 | 74,300 | 75,100 | 446 |
| 2011/06/20 | 75,200 | 76,300 | 74,500 | 74,900 | 847 |
| 2011/06/17 | 74,000 | 76,300 | 74,000 | 76,300 | 933 |
| 2011/06/16 | 74,000 | 75,900 | 73,600 | 75,000 | 1,034 |
| 2011/06/15 | 76,400 | 76,600 | 75,000 | 75,100 | 1,623 |
| 2011/06/14 | 77,000 | 77,600 | 75,900 | 76,400 | 1,375 |
| 2011/06/13 | 77,000 | 77,900 | 76,200 | 77,100 | 1,170 |
| 2011/06/10 | 78,000 | 79,700 | 76,800 | 78,000 | 1,981 |
| 2011/06/09 | 81,000 | 81,600 | 78,000 | 78,500 | 3,588 |
| 2011/06/08 | 90,000 | 91,000 | 80,000 | 81,800 | 18,681 |
| 2011/06/07 | 76,400 | 76,600 | 74,700 | 76,000 | 1,561 |
| 2011/06/06 | 80,000 | 81,400 | 76,100 | 76,100 | 2,296 |
| 2011/06/03 | 76,500 | 77,700 | 76,000 | 77,700 | 1,004 |
| 2011/06/02 | 76,800 | 78,000 | 76,000 | 76,800 | 1,225 |
| 2011/06/01 | 76,600 | 78,300 | 75,100 | 78,300 | 2,188 |
| 2011/05/31 | 78,000 | 79,100 | 76,400 | 76,600 | 2,273 |
| 2011/05/30 | 80,000 | 82,600 | 77,300 | 79,500 | 5,705 |
| 2011/05/27 | 74,900 | 77,000 | 74,600 | 75,700 | 1,017 |
| 2011/05/26 | 74,100 | 75,300 | 72,900 | 75,200 | 1,139 |
| 2011/05/25 | 76,000 | 77,000 | 73,900 | 74,500 | 1,435 |
| 2011/05/24 | 73,100 | 76,700 | 72,500 | 76,000 | 1,434 |
| 2011/05/23 | 77,400 | 77,400 | 74,700 | 74,800 | 1,410 |
| 2011/05/20 | 78,000 | 79,700 | 76,700 | 78,600 | 1,566 |
| 2011/05/19 | 76,100 | 78,400 | 75,600 | 76,700 | 1,796 |
| 2011/05/18 | 73,800 | 78,900 | 73,200 | 77,600 | 2,483 |
| 2011/05/17 | 72,700 | 74,400 | 72,200 | 73,000 | 1,184 |
| 2011/05/16 | 73,000 | 75,000 | 72,300 | 72,700 | 2,380 |
| 2011/05/13 | 76,100 | 77,100 | 74,400 | 75,400 | 3,285 |
| 2011/05/12 | 82,500 | 83,500 | 76,500 | 77,600 | 5,867 |
| 2011/05/11 | 87,000 | 89,200 | 85,000 | 85,900 | 3,023 |
| 2011/05/10 | 90,300 | 92,600 | 86,300 | 88,500 | 7,280 |
| 2011/05/09 | 80,000 | 87,300 | 79,500 | 85,800 | 7,236 |
| 2011/05/06 | 75,900 | 79,600 | 75,600 | 78,600 | 3,146 |
| 2011/05/02 | 75,000 | 77,200 | 74,300 | 76,800 | 2,095 |
| 2011/04/28 | 75,100 | 76,400 | 73,800 | 74,300 | 1,730 |
| 2011/04/27 | 73,800 | 77,500 | 73,400 | 74,800 | 3,642 |
| 2011/04/26 | 74,400 | 81,900 | 73,000 | 74,200 | 12,002 |
| 2011/04/25 | 73,300 | 74,600 | 71,900 | 72,300 | 2,277 |
| 2011/04/22 | 73,000 | 75,200 | 72,600 | 74,400 | 2,077 |
| 2011/04/21 | 74,500 | 75,300 | 72,500 | 74,000 | 2,288 |
| 2011/04/20 | 71,000 | 76,000 | 70,500 | 75,500 | 5,494 |
| 2011/04/19 | 69,900 | 71,300 | 69,300 | 70,800 | 1,325 |
| 2011/04/18 | 71,200 | 71,700 | 70,100 | 70,700 | 1,268 |
| 2011/04/15 | 71,000 | 71,900 | 70,100 | 71,600 | 1,077 |
| 2011/04/14 | 70,900 | 71,000 | 69,400 | 71,000 | 1,356 |
| 2011/04/13 | 68,600 | 71,600 | 68,500 | 70,900 | 1,475 |
| 2011/04/12 | 71,000 | 71,600 | 69,000 | 69,600 | 2,343 |
| 2011/04/11 | 71,700 | 72,500 | 71,000 | 72,100 | 1,358 |
| 2011/04/08 | 70,400 | 74,500 | 70,400 | 73,200 | 2,611 |
| 2011/04/07 | 70,700 | 71,700 | 69,500 | 70,400 | 1,847 |
| 2011/04/06 | 72,400 | 74,700 | 70,600 | 72,000 | 2,366 |
| 2011/04/05 | 75,200 | 75,300 | 71,000 | 72,600 | 2,284 |
| 2011/04/04 | 75,500 | 76,500 | 75,000 | 75,300 | 1,281 |
| 2011/04/01 | 76,200 | 77,600 | 75,200 | 76,500 | 1,630 |
| 2011/03/31 | 74,800 | 78,500 | 73,600 | 76,200 | 3,702 |
| 2011/03/30 | 72,300 | 75,800 | 71,800 | 74,200 | 2,445 |
| 2011/03/29 | 71,000 | 74,600 | 69,600 | 71,400 | 2,326 |
| 2011/03/28 | 71,000 | 72,200 | 69,600 | 71,000 | 2,742 |
| 2011/03/25 | 73,200 | 77,000 | 72,400 | 72,600 | 3,300 |
| 2011/03/24 | 74,000 | 74,800 | 72,000 | 73,800 | 2,555 |
| 2011/03/23 | 73,800 | 77,000 | 72,100 | 73,600 | 4,842 |
| 2011/03/22 | 77,600 | 78,900 | 75,000 | 75,800 | 5,567 |
| 2011/03/18 | 66,500 | 71,000 | 65,000 | 70,100 | 7,803 |
| 2011/03/17 | 59,700 | 66,800 | 57,100 | 61,500 | 6,671 |
| 2011/03/16 | 57,100 | 67,800 | 52,000 | 62,700 | 15,148 |
| 2011/03/15 | 58,100 | 58,100 | 58,100 | 58,100 | 1,291 |
| 2011/03/14 | 73,100 | 76,000 | 73,100 | 73,100 | 9,762 |
| 2011/03/11 | 81,000 | 97,000 | 80,600 | 88,100 | 13,934 |
| 2011/03/10 | 88,300 | 88,800 | 81,500 | 82,700 | 5,173 |
| 2011/03/09 | 88,100 | 92,700 | 85,500 | 88,100 | 6,445 |
| 2011/03/08 | 91,000 | 93,900 | 85,400 | 88,100 | 8,074 |
| 2011/03/07 | 98,000 | 98,700 | 86,100 | 89,600 | 11,459 |
| 2011/03/04 | 103,000 | 106,600 | 98,700 | 100,000 | 10,468 |
| 2011/03/03 | 104,000 | 111,800 | 98,600 | 103,000 | 21,420 |
| 2011/03/02 | 83,000 | 100,700 | 82,000 | 98,000 | 33,687 |
| 2011/03/01 | 91,800 | 91,900 | 83,600 | 85,700 | 20,517 |
| 2011/02/28 | 78,300 | 78,300 | 78,300 | 78,300 | 431 |
| 2011/02/25 | 62,000 | 68,300 | 61,900 | 68,300 | 5,182 |
| 2011/02/24 | 62,300 | 63,000 | 56,000 | 58,300 | 3,901 |
| 2011/02/23 | 63,500 | 66,000 | 62,400 | 63,100 | 2,496 |
| 2011/02/22 | 70,200 | 70,300 | 64,500 | 64,500 | 5,586 |
| 2011/02/21 | 64,700 | 65,000 | 63,000 | 64,300 | 2,142 |
| 2011/02/18 | 65,800 | 66,600 | 65,100 | 65,700 | 1,472 |
| 2011/02/17 | 66,600 | 67,300 | 65,700 | 66,800 | 1,565 |
| 2011/02/16 | 67,000 | 68,000 | 66,000 | 66,200 | 2,562 |
| 2011/02/15 | 67,000 | 67,300 | 63,900 | 64,600 | 3,084 |
| 2011/02/14 | 67,000 | 68,400 | 67,000 | 67,200 | 1,654 |
| 2011/02/10 | 67,900 | 70,000 | 67,800 | 68,600 | 2,223 |
| 2011/02/09 | 71,400 | 73,400 | 70,000 | 71,500 | 2,571 |
| 2011/02/08 | 69,100 | 71,200 | 68,500 | 70,400 | 1,571 |
| 2011/02/07 | 68,500 | 71,500 | 67,600 | 69,700 | 2,611 |
| 2011/02/04 | 67,100 | 69,700 | 66,800 | 69,500 | 2,199 |
| 2011/02/03 | 70,100 | 71,000 | 68,100 | 68,100 | 2,843 |
| 2011/02/02 | 76,000 | 77,200 | 71,200 | 71,500 | 8,027 |
| 2011/02/01 | 66,100 | 68,400 | 65,900 | 68,100 | 2,246 |
| 2011/01/31 | 65,000 | 65,900 | 63,600 | 65,100 | 2,176 |
| 2011/01/28 | 67,500 | 68,800 | 65,100 | 67,600 | 2,286 |
| 2011/01/27 | 68,900 | 69,400 | 67,100 | 68,500 | 1,965 |
| 2011/01/26 | 69,000 | 71,000 | 68,600 | 69,700 | 2,644 |
| 2011/01/25 | 70,000 | 74,400 | 69,900 | 71,300 | 3,687 |
| 2011/01/24 | 68,200 | 71,800 | 67,200 | 69,500 | 3,525 |
| 2011/01/21 | 75,000 | 77,400 | 66,600 | 67,200 | 6,193 |
| 2011/01/20 | 72,300 | 72,900 | 69,000 | 70,900 | 5,125 |
| 2011/01/19 | 79,900 | 79,900 | 74,800 | 75,300 | 4,260 |
| 2011/01/18 | 82,100 | 83,200 | 80,000 | 80,200 | 2,442 |
| 2011/01/17 | 82,000 | 83,800 | 81,700 | 82,000 | 1,765 |
| 2011/01/14 | 81,400 | 85,600 | 81,200 | 81,500 | 3,024 |
| 2011/01/13 | 80,200 | 86,000 | 79,300 | 82,500 | 4,406 |
| 2011/01/12 | 82,400 | 83,100 | 81,000 | 81,200 | 2,761 |
| 2011/01/11 | 85,400 | 86,300 | 82,800 | 83,300 | 3,736 |
| 2011/01/07 | 80,900 | 90,300 | 80,700 | 86,900 | 10,101 |
| 2011/01/06 | 80,400 | 81,500 | 79,500 | 80,600 | 2,844 |
| 2011/01/05 | 82,500 | 82,800 | 81,500 | 81,900 | 1,227 |
| 2011/01/04 | 81,500 | 83,100 | 80,700 | 82,600 | 2,461 |