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 |
|---|---|---|---|---|---|
| 2012/12/28 | 40,000 | 40,500 | 39,500 | 40,000 | 346 |
| 2012/12/27 | 39,700 | 40,300 | 39,500 | 40,200 | 474 |
| 2012/12/26 | 39,600 | 40,000 | 39,400 | 39,750 | 365 |
| 2012/12/25 | 39,800 | 40,250 | 39,500 | 39,550 | 916 |
| 2012/12/21 | 40,050 | 40,600 | 39,850 | 39,900 | 315 |
| 2012/12/20 | 40,000 | 40,500 | 39,800 | 40,450 | 383 |
| 2012/12/19 | 40,000 | 40,500 | 39,650 | 40,000 | 897 |
| 2012/12/18 | 41,000 | 41,500 | 40,200 | 40,500 | 885 |
| 2012/12/17 | 40,600 | 41,100 | 40,500 | 41,050 | 593 |
| 2012/12/14 | 40,600 | 41,200 | 40,600 | 40,950 | 289 |
| 2012/12/13 | 40,650 | 41,400 | 40,600 | 41,000 | 323 |
| 2012/12/12 | 41,250 | 41,400 | 40,550 | 41,000 | 532 |
| 2012/12/11 | 41,800 | 42,050 | 41,300 | 41,300 | 344 |
| 2012/12/10 | 42,100 | 42,800 | 41,550 | 41,800 | 304 |
| 2012/12/07 | 42,800 | 43,050 | 42,200 | 42,800 | 518 |
| 2012/12/06 | 42,650 | 42,800 | 42,300 | 42,500 | 293 |
| 2012/12/05 | 41,650 | 42,550 | 41,650 | 42,200 | 206 |
| 2012/12/04 | 41,050 | 42,300 | 41,000 | 41,750 | 414 |
| 2012/12/03 | 40,850 | 41,400 | 40,800 | 40,950 | 282 |
| 2012/11/30 | 41,300 | 41,850 | 40,950 | 40,950 | 470 |
| 2012/11/29 | 41,600 | 42,000 | 41,200 | 41,350 | 410 |
| 2012/11/28 | 42,300 | 42,450 | 41,500 | 41,500 | 228 |
| 2012/11/27 | 41,300 | 42,300 | 41,250 | 41,800 | 226 |
| 2012/11/26 | 41,700 | 42,000 | 41,100 | 41,250 | 356 |
| 2012/11/22 | 42,900 | 43,450 | 41,700 | 42,150 | 359 |
| 2012/11/21 | 43,000 | 43,300 | 42,150 | 42,200 | 254 |
| 2012/11/20 | 43,300 | 43,650 | 42,500 | 43,000 | 643 |
| 2012/11/19 | 41,800 | 42,900 | 41,600 | 42,900 | 516 |
| 2012/11/16 | 41,550 | 43,000 | 41,200 | 41,300 | 491 |
| 2012/11/15 | 41,200 | 41,550 | 40,100 | 41,500 | 444 |
| 2012/11/14 | 41,600 | 41,750 | 40,150 | 40,500 | 747 |
| 2012/11/13 | 42,550 | 42,950 | 41,450 | 41,800 | 869 |
| 2012/11/12 | 41,900 | 43,900 | 40,950 | 42,700 | 1,099 |
| 2012/11/09 | 44,700 | 45,250 | 41,600 | 42,250 | 5,406 |
| 2012/11/08 | 50,200 | 51,900 | 47,050 | 51,600 | 1,394 |
| 2012/11/07 | 52,100 | 52,500 | 51,500 | 51,700 | 760 |
| 2012/11/06 | 52,000 | 52,500 | 51,500 | 51,900 | 1,237 |
| 2012/11/05 | 49,950 | 51,900 | 49,700 | 51,600 | 1,274 |
| 2012/11/02 | 50,500 | 50,700 | 49,200 | 50,000 | 712 |
| 2012/11/01 | 50,400 | 50,800 | 49,300 | 50,100 | 884 |
| 2012/10/31 | 48,400 | 50,100 | 48,200 | 49,700 | 1,223 |
| 2012/10/30 | 46,700 | 47,850 | 46,600 | 47,800 | 598 |
| 2012/10/29 | 46,650 | 47,200 | 46,100 | 46,600 | 349 |
| 2012/10/26 | 47,000 | 47,600 | 46,400 | 46,400 | 338 |
| 2012/10/25 | 46,700 | 47,100 | 46,100 | 46,950 | 249 |
| 2012/10/24 | 46,500 | 47,400 | 46,200 | 46,200 | 471 |
| 2012/10/23 | 46,150 | 47,800 | 45,600 | 47,200 | 589 |
| 2012/10/22 | 45,000 | 46,300 | 45,000 | 45,500 | 359 |
| 2012/10/19 | 45,200 | 45,600 | 44,850 | 45,450 | 433 |
| 2012/10/18 | 46,300 | 46,900 | 45,000 | 45,900 | 613 |
| 2012/10/17 | 50,300 | 50,400 | 45,400 | 46,450 | 2,373 |
| 2012/10/16 | 46,950 | 51,600 | 45,200 | 50,500 | 4,560 |
| 2012/10/15 | 43,800 | 46,000 | 43,650 | 46,000 | 1,348 |
| 2012/10/12 | 43,900 | 44,900 | 42,250 | 42,950 | 912 |
| 2012/10/11 | 42,000 | 43,900 | 41,850 | 43,900 | 801 |
| 2012/10/10 | 42,150 | 43,750 | 41,550 | 41,900 | 799 |
| 2012/10/09 | 43,500 | 43,700 | 41,250 | 42,000 | 1,592 |
| 2012/10/05 | 40,750 | 40,950 | 40,600 | 40,900 | 285 |
| 2012/10/04 | 40,600 | 41,200 | 40,600 | 41,000 | 226 |
| 2012/10/03 | 40,850 | 41,250 | 40,500 | 41,100 | 252 |
| 2012/10/02 | 41,500 | 41,500 | 40,900 | 40,900 | 242 |
| 2012/10/01 | 41,200 | 41,950 | 41,050 | 41,500 | 244 |
| 2012/09/28 | 41,100 | 41,450 | 41,050 | 41,100 | 206 |
| 2012/09/27 | 41,000 | 41,750 | 40,950 | 41,000 | 263 |
| 2012/09/26 | 41,150 | 41,900 | 41,050 | 41,200 | 250 |
| 2012/09/25 | 43,600 | 43,700 | 41,400 | 41,700 | 1,099 |
| 2012/09/24 | 40,300 | 46,700 | 40,200 | 43,800 | 3,656 |
| 2012/09/21 | 41,300 | 41,300 | 40,150 | 40,150 | 288 |
| 2012/09/20 | 41,400 | 41,400 | 40,750 | 41,250 | 198 |
| 2012/09/19 | 41,000 | 41,550 | 40,950 | 41,300 | 152 |
| 2012/09/18 | 41,300 | 41,500 | 40,800 | 40,900 | 331 |
| 2012/09/14 | 41,000 | 42,800 | 40,950 | 42,000 | 1,068 |
| 2012/09/13 | 39,500 | 40,700 | 39,500 | 40,700 | 510 |
| 2012/09/12 | 39,350 | 39,450 | 38,700 | 39,150 | 149 |
| 2012/09/11 | 39,150 | 39,300 | 38,500 | 38,650 | 178 |
| 2012/09/10 | 38,150 | 39,150 | 38,150 | 39,000 | 220 |
| 2012/09/07 | 38,750 | 38,900 | 38,300 | 38,800 | 160 |
| 2012/09/06 | 38,000 | 38,950 | 38,000 | 38,150 | 244 |
| 2012/09/05 | 39,150 | 39,300 | 38,500 | 38,600 | 247 |
| 2012/09/04 | 39,200 | 39,500 | 39,000 | 39,300 | 203 |
| 2012/09/03 | 39,500 | 39,850 | 39,000 | 39,800 | 192 |
| 2012/08/31 | 39,050 | 40,150 | 39,000 | 39,450 | 250 |
| 2012/08/30 | 40,200 | 40,500 | 39,000 | 39,300 | 327 |
| 2012/08/29 | 40,000 | 40,900 | 40,000 | 40,200 | 219 |
| 2012/08/28 | 41,000 | 41,000 | 40,000 | 40,000 | 299 |
| 2012/08/27 | 41,400 | 41,600 | 40,900 | 40,950 | 292 |
| 2012/08/24 | 40,750 | 41,300 | 40,500 | 40,900 | 283 |
| 2012/08/23 | 41,150 | 41,500 | 40,900 | 40,900 | 146 |
| 2012/08/22 | 40,850 | 41,300 | 40,800 | 41,200 | 165 |
| 2012/08/21 | 40,800 | 41,300 | 40,750 | 41,300 | 192 |
| 2012/08/20 | 40,750 | 41,100 | 40,700 | 40,950 | 233 |
| 2012/08/17 | 41,050 | 41,700 | 40,950 | 41,050 | 242 |
| 2012/08/16 | 40,700 | 41,600 | 40,200 | 41,500 | 178 |
| 2012/08/15 | 40,100 | 41,900 | 40,000 | 41,500 | 269 |
| 2012/08/14 | 40,500 | 40,700 | 39,900 | 40,700 | 94 |
| 2012/08/13 | 40,900 | 40,900 | 39,850 | 40,000 | 133 |
| 2012/08/10 | 39,600 | 41,000 | 39,600 | 40,300 | 458 |
| 2012/08/09 | 40,550 | 42,950 | 40,550 | 42,950 | 347 |
| 2012/08/08 | 41,000 | 41,400 | 40,150 | 41,350 | 183 |
| 2012/08/07 | 40,000 | 41,100 | 39,800 | 40,950 | 180 |
| 2012/08/06 | 40,850 | 40,850 | 39,850 | 39,850 | 201 |
| 2012/08/03 | 40,800 | 40,800 | 40,000 | 40,800 | 321 |
| 2012/08/02 | 41,000 | 41,650 | 40,700 | 41,200 | 208 |
| 2012/08/01 | 41,000 | 41,900 | 40,850 | 41,500 | 153 |
| 2012/07/31 | 39,850 | 41,500 | 39,850 | 41,500 | 198 |
| 2012/07/30 | 40,500 | 41,400 | 39,700 | 40,400 | 219 |
| 2012/07/27 | 40,600 | 41,200 | 39,950 | 41,150 | 185 |
| 2012/07/26 | 40,250 | 40,350 | 39,100 | 39,900 | 207 |
| 2012/07/25 | 40,200 | 40,600 | 39,050 | 39,750 | 443 |
| 2012/07/24 | 40,000 | 40,850 | 39,600 | 40,400 | 324 |
| 2012/07/23 | 41,650 | 41,750 | 40,100 | 40,100 | 445 |
| 2012/07/20 | 43,400 | 44,000 | 42,100 | 42,200 | 299 |
| 2012/07/19 | 42,050 | 43,500 | 41,500 | 43,200 | 492 |
| 2012/07/18 | 42,000 | 43,600 | 41,600 | 41,800 | 373 |
| 2012/07/17 | 44,250 | 44,500 | 42,600 | 42,600 | 538 |
| 2012/07/13 | 44,650 | 45,250 | 44,350 | 44,800 | 167 |
| 2012/07/12 | 46,000 | 46,000 | 44,300 | 45,350 | 470 |
| 2012/07/11 | 46,550 | 46,850 | 45,600 | 46,250 | 369 |
| 2012/07/10 | 46,300 | 47,800 | 46,300 | 46,950 | 468 |
| 2012/07/09 | 46,750 | 47,200 | 46,250 | 46,750 | 422 |
| 2012/07/06 | 46,800 | 47,650 | 46,200 | 47,650 | 417 |
| 2012/07/05 | 46,400 | 46,750 | 46,000 | 46,650 | 258 |
| 2012/07/04 | 46,900 | 47,000 | 45,800 | 46,700 | 298 |
| 2012/07/03 | 46,250 | 47,450 | 46,000 | 46,200 | 596 |
| 2012/07/02 | 46,200 | 46,800 | 45,850 | 46,250 | 267 |
| 2012/06/29 | 45,600 | 46,000 | 45,100 | 46,000 | 199 |
| 2012/06/28 | 45,050 | 46,800 | 45,000 | 45,050 | 698 |
| 2012/06/27 | 45,400 | 45,600 | 44,500 | 44,850 | 491 |
| 2012/06/26 | 45,500 | 46,500 | 45,350 | 45,600 | 281 |
| 2012/06/25 | 46,300 | 47,550 | 45,700 | 46,600 | 482 |
| 2012/06/22 | 46,450 | 47,700 | 45,350 | 46,800 | 343 |
| 2012/06/21 | 45,700 | 47,600 | 45,700 | 46,800 | 470 |
| 2012/06/20 | 44,000 | 47,200 | 43,450 | 46,350 | 828 |
| 2012/06/19 | 45,200 | 45,550 | 43,850 | 44,000 | 558 |
| 2012/06/18 | 46,800 | 47,850 | 45,150 | 45,800 | 962 |
| 2012/06/15 | 47,100 | 47,100 | 45,550 | 46,200 | 306 |
| 2012/06/14 | 46,150 | 47,000 | 45,200 | 46,750 | 269 |
| 2012/06/13 | 48,200 | 48,600 | 46,400 | 46,650 | 629 |
| 2012/06/12 | 45,000 | 48,600 | 44,600 | 47,000 | 1,047 |
| 2012/06/11 | 42,900 | 44,450 | 42,700 | 44,150 | 264 |
| 2012/06/08 | 43,150 | 43,750 | 42,200 | 42,900 | 312 |
| 2012/06/07 | 43,800 | 43,850 | 43,000 | 43,800 | 358 |
| 2012/06/06 | 42,600 | 44,050 | 41,400 | 42,800 | 459 |
| 2012/06/05 | 41,000 | 42,400 | 40,300 | 42,200 | 567 |
| 2012/06/04 | 42,950 | 43,600 | 41,200 | 41,250 | 898 |
| 2012/06/01 | 49,300 | 52,800 | 44,100 | 44,100 | 6,882 |
| 2012/05/31 | 37,050 | 45,800 | 37,000 | 45,800 | 745 |
| 2012/05/30 | 39,450 | 39,450 | 37,800 | 38,800 | 379 |
| 2012/05/29 | 37,000 | 39,450 | 36,000 | 39,350 | 463 |
| 2012/05/28 | 39,900 | 39,900 | 36,500 | 37,000 | 546 |
| 2012/05/25 | 39,500 | 40,000 | 38,800 | 39,850 | 184 |
| 2012/05/24 | 39,300 | 39,750 | 38,000 | 39,500 | 478 |
| 2012/05/23 | 42,350 | 42,600 | 39,700 | 40,000 | 450 |
| 2012/05/22 | 37,300 | 42,000 | 37,300 | 41,550 | 721 |
| 2012/05/21 | 35,500 | 37,950 | 35,500 | 37,350 | 375 |
| 2012/05/18 | 36,650 | 37,300 | 36,000 | 36,400 | 701 |
| 2012/05/17 | 35,750 | 38,650 | 35,600 | 37,300 | 637 |
| 2012/05/16 | 37,000 | 38,250 | 35,550 | 36,700 | 814 |
| 2012/05/15 | 39,500 | 39,750 | 36,500 | 37,950 | 1,305 |
| 2012/05/14 | 40,300 | 41,800 | 40,000 | 40,000 | 579 |
| 2012/05/11 | 40,500 | 44,900 | 40,500 | 41,800 | 654 |
| 2012/05/10 | 40,100 | 41,750 | 40,100 | 41,500 | 368 |
| 2012/05/09 | 42,100 | 42,650 | 40,000 | 40,000 | 685 |
| 2012/05/08 | 42,800 | 43,600 | 42,600 | 42,750 | 342 |
| 2012/05/07 | 44,100 | 44,500 | 42,500 | 43,500 | 453 |
| 2012/05/02 | 44,900 | 45,800 | 44,800 | 45,300 | 191 |
| 2012/05/01 | 45,500 | 45,800 | 44,150 | 45,300 | 436 |
| 2012/04/27 | 45,850 | 46,350 | 45,700 | 45,750 | 264 |
| 2012/04/26 | 46,050 | 46,450 | 45,800 | 46,000 | 376 |
| 2012/04/25 | 46,200 | 47,000 | 45,900 | 46,250 | 384 |
| 2012/04/24 | 46,700 | 46,700 | 45,800 | 45,800 | 267 |
| 2012/04/23 | 46,200 | 46,850 | 45,750 | 46,850 | 507 |
| 2012/04/20 | 47,000 | 47,700 | 46,650 | 46,750 | 358 |
| 2012/04/19 | 47,350 | 47,700 | 47,100 | 47,700 | 269 |
| 2012/04/18 | 46,750 | 47,800 | 46,700 | 47,700 | 200 |
| 2012/04/17 | 47,500 | 47,700 | 46,600 | 46,700 | 192 |
| 2012/04/16 | 47,500 | 47,800 | 46,950 | 47,300 | 353 |
| 2012/04/13 | 48,200 | 48,200 | 47,300 | 47,800 | 293 |
| 2012/04/12 | 48,750 | 48,750 | 47,100 | 47,500 | 407 |
| 2012/04/11 | 47,500 | 47,550 | 46,650 | 47,000 | 542 |
| 2012/04/10 | 48,000 | 48,750 | 47,750 | 47,900 | 310 |
| 2012/04/09 | 48,000 | 48,700 | 47,700 | 48,050 | 259 |
| 2012/04/06 | 48,000 | 49,400 | 47,700 | 48,650 | 515 |
| 2012/04/05 | 48,900 | 49,000 | 48,000 | 48,150 | 754 |
| 2012/04/04 | 49,700 | 49,900 | 49,000 | 49,350 | 449 |
| 2012/04/03 | 50,700 | 50,700 | 49,550 | 49,950 | 541 |
| 2012/04/02 | 51,800 | 51,800 | 50,600 | 50,900 | 644 |
| 2012/03/30 | 50,300 | 53,000 | 50,000 | 51,200 | 1,309 |
| 2012/03/29 | 49,950 | 50,300 | 49,650 | 49,700 | 294 |
| 2012/03/28 | 49,500 | 49,900 | 49,000 | 49,850 | 238 |
| 2012/03/27 | 49,300 | 51,200 | 49,250 | 49,550 | 513 |
| 2012/03/26 | 50,400 | 51,200 | 49,300 | 49,300 | 670 |
| 2012/03/23 | 49,500 | 51,500 | 49,000 | 50,000 | 919 |
| 2012/03/22 | 48,500 | 50,500 | 48,500 | 49,600 | 566 |
| 2012/03/21 | 49,150 | 49,500 | 48,500 | 48,650 | 628 |
| 2012/03/19 | 50,900 | 50,900 | 49,000 | 49,500 | 874 |
| 2012/03/16 | 48,400 | 50,500 | 48,400 | 50,300 | 506 |
| 2012/03/15 | 49,200 | 49,350 | 48,100 | 49,300 | 475 |
| 2012/03/14 | 47,500 | 50,000 | 47,000 | 49,150 | 1,088 |
| 2012/03/13 | 46,850 | 47,350 | 46,800 | 47,200 | 472 |
| 2012/03/12 | 47,900 | 47,900 | 47,100 | 47,350 | 456 |
| 2012/03/09 | 48,700 | 48,700 | 47,350 | 48,250 | 408 |
| 2012/03/08 | 49,450 | 49,450 | 47,400 | 48,400 | 341 |
| 2012/03/07 | 47,500 | 48,750 | 46,750 | 48,050 | 476 |
| 2012/03/06 | 49,400 | 49,400 | 48,000 | 48,650 | 389 |
| 2012/03/05 | 50,000 | 50,500 | 48,750 | 49,500 | 1,021 |
| 2012/03/02 | 48,000 | 52,300 | 46,850 | 51,900 | 1,386 |
| 2012/03/01 | 50,100 | 50,300 | 48,000 | 48,300 | 947 |
| 2012/02/29 | 51,000 | 52,000 | 49,800 | 50,100 | 2,080 |
| 2012/02/28 | 51,600 | 53,000 | 50,200 | 52,800 | 1,274 |
| 2012/02/27 | 51,500 | 54,300 | 50,700 | 53,600 | 1,870 |
| 2012/02/24 | 52,100 | 52,300 | 49,600 | 50,700 | 1,601 |
| 2012/02/23 | 48,000 | 52,400 | 47,800 | 52,000 | 4,012 |
| 2012/02/22 | 43,850 | 46,800 | 43,750 | 46,800 | 1,482 |
| 2012/02/21 | 44,500 | 44,650 | 43,750 | 44,300 | 624 |
| 2012/02/20 | 42,650 | 44,700 | 42,600 | 43,650 | 861 |
| 2012/02/17 | 42,350 | 42,550 | 41,800 | 42,400 | 252 |
| 2012/02/16 | 42,700 | 42,800 | 41,800 | 42,150 | 201 |
| 2012/02/15 | 42,000 | 42,750 | 41,750 | 42,700 | 377 |
| 2012/02/14 | 42,300 | 42,400 | 41,600 | 42,000 | 375 |
| 2012/02/13 | 42,250 | 42,750 | 41,550 | 41,600 | 390 |
| 2012/02/10 | 43,150 | 43,750 | 42,150 | 42,150 | 547 |
| 2012/02/09 | 42,100 | 43,600 | 42,000 | 43,000 | 552 |
| 2012/02/08 | 41,500 | 42,200 | 41,450 | 42,150 | 242 |
| 2012/02/07 | 41,200 | 42,300 | 40,700 | 41,900 | 427 |
| 2012/02/06 | 41,700 | 41,800 | 41,100 | 41,300 | 518 |
| 2012/02/03 | 41,900 | 43,700 | 41,600 | 41,750 | 658 |
| 2012/02/02 | 41,400 | 41,950 | 41,150 | 41,800 | 319 |
| 2012/02/01 | 41,800 | 42,000 | 41,000 | 41,800 | 497 |
| 2012/01/31 | 40,550 | 45,600 | 40,500 | 41,800 | 1,446 |
| 2012/01/30 | 40,300 | 41,100 | 40,300 | 40,400 | 516 |
| 2012/01/27 | 40,600 | 41,300 | 40,250 | 41,000 | 667 |
| 2012/01/26 | 41,200 | 41,800 | 40,800 | 40,900 | 569 |
| 2012/01/25 | 42,050 | 42,050 | 41,350 | 41,450 | 216 |
| 2012/01/24 | 42,000 | 42,000 | 41,300 | 41,900 | 357 |
| 2012/01/23 | 41,200 | 42,300 | 41,000 | 42,000 | 487 |
| 2012/01/20 | 41,800 | 41,950 | 41,000 | 41,450 | 744 |
| 2012/01/19 | 42,200 | 42,400 | 41,000 | 42,000 | 697 |
| 2012/01/18 | 41,650 | 42,400 | 40,700 | 42,200 | 678 |
| 2012/01/17 | 42,800 | 43,300 | 41,500 | 42,100 | 801 |
| 2012/01/16 | 43,900 | 43,900 | 42,550 | 43,350 | 428 |
| 2012/01/13 | 44,300 | 45,000 | 44,200 | 44,600 | 173 |
| 2012/01/12 | 44,600 | 45,100 | 44,200 | 44,600 | 437 |
| 2012/01/11 | 45,000 | 45,850 | 44,800 | 44,800 | 369 |
| 2012/01/10 | 46,500 | 46,800 | 45,000 | 45,100 | 332 |
| 2012/01/06 | 44,900 | 46,700 | 44,850 | 45,800 | 579 |
| 2012/01/05 | 44,600 | 45,500 | 44,600 | 45,000 | 445 |
| 2012/01/04 | 45,550 | 45,900 | 45,150 | 45,300 | 196 |