2342 (株)トランスジェニックの時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	10,500	11,000	10,230	10,230	160	102.30
2008-12-29	10,250	10,500	9,800	10,400	287	104
2008-12-26	9,950	10,970	9,750	10,930	903	109.30
2008-12-25	10,030	10,030	9,740	9,970	353	99.70
2008-12-24	9,810	10,050	9,750	9,830	299	98.30
2008-12-22	10,210	10,390	10,000	10,050	261	100.50
2008-12-19	10,770	10,770	10,200	10,300	179	103
2008-12-18	10,160	10,760	10,090	10,760	204	107.60
2008-12-17	11,000	11,000	10,110	10,500	201	105
2008-12-16	10,420	11,200	10,100	10,620	339	106.20
2008-12-15	10,100	10,430	9,900	10,430	139	104.30
2008-12-12	10,460	10,460	10,080	10,090	202	100.90
2008-12-11	11,430	11,500	10,350	10,470	197	104.70
2008-12-10	10,830	11,650	10,810	11,430	264	114.30
2008-12-09	10,540	11,000	10,210	10,830	225	108.30
2008-12-08	10,100	10,600	9,910	10,500	201	105
2008-12-05	9,930	10,100	9,700	10,100	217	101
2008-12-04	10,400	10,400	9,700	9,720	128	97.20
2008-12-03	9,930	10,400	9,800	10,400	269	104
2008-12-02	9,700	9,800	9,700	9,730	64	97.30
2008-12-01	10,150	10,200	9,710	9,800	74	98
2008-11-28	9,920	10,100	9,730	9,900	55	99
2008-11-27	10,020	10,470	9,610	9,820	633	98.20
2008-11-26	11,150	11,150	9,800	9,920	324	99.20
2008-11-25	11,550	11,550	10,800	10,810	105	108.10
2008-11-21	10,800	11,150	10,120	11,150	173	111.50
2008-11-20	11,300	11,300	10,580	11,000	152	110
2008-11-19	11,870	11,870	11,250	11,500	60	115
2008-11-18	11,050	11,930	11,010	11,880	110	118.80
2008-11-17	11,490	12,000	11,250	11,450	50	114.50
2008-11-14	11,800	12,000	11,300	11,700	118	117
2008-11-13	12,000	12,000	11,400	11,800	153	118
2008-11-12	12,490	12,490	11,900	12,460	94	124.60
2008-11-11	12,000	12,400	11,860	12,350	86	123.50
2008-11-10	11,860	12,210	11,800	11,950	120	119.50
2008-11-07	11,510	11,650	11,110	11,650	213	116.50
2008-11-06	12,830	12,830	11,400	12,030	255	120.30
2008-11-05	12,830	12,830	12,500	12,830	434	128.30
2008-11-04	11,100	11,500	10,830	10,830	297	108.30
2008-10-31	10,630	11,010	10,360	10,810	99	108.10
2008-10-30	10,200	11,940	10,200	10,830	137	108.30
2008-10-29	11,500	11,500	10,600	11,000	98	110
2008-10-28	9,990	10,500	9,580	10,090	252	100.90
2008-10-27	11,500	11,500	9,940	9,990	381	99.90
2008-10-24	11,670	11,670	11,130	11,300	185	113
2008-10-23	12,350	12,350	11,520	11,870	250	118.70
2008-10-22	13,200	13,300	12,410	12,450	173	124.50
2008-10-21	13,400	13,500	13,000	13,300	227	133
2008-10-20	15,300	15,300	12,600	12,970	1,050	129.70
2008-10-17	14,300	14,300	14,300	14,300	105	143
2008-10-16	12,300	12,300	12,300	12,300	691	123
2008-10-15	9,500	10,300	9,300	10,300	438	103
2008-10-14	9,900	9,900	9,000	9,300	782	93
2008-10-10	9,500	9,500	8,900	8,900	421	89
2008-10-09	9,000	10,400	9,000	9,900	429	99
2008-10-08	9,990	10,020	9,400	9,500	687	95
2008-10-07	11,120	11,850	11,100	11,400	569	114
2008-10-06	14,010	14,390	13,090	13,100	293	131
2008-10-03	15,500	15,500	14,700	15,020	210	150.20
2008-10-02	16,000	16,000	15,500	15,500	134	155
2008-10-01	16,000	16,100	15,510	15,820	75	158.20
2008-09-30	15,400	16,000	15,400	15,990	129	159.90
2008-09-29	16,700	16,700	16,500	16,690	22	166.90
2008-09-26	16,990	17,020	16,560	16,560	64	165.60
2008-09-25	16,430	16,650	16,160	16,640	54	166.40
2008-09-24	16,060	16,550	16,000	16,030	88	160.30
2008-09-22	16,090	17,050	16,090	16,510	86	165.10
2008-09-19	16,050	16,490	16,050	16,490	69	164.90
2008-09-18	15,630	16,290	15,610	16,000	233	160
2008-09-17	16,000	17,000	15,920	16,000	167	160
2008-09-16	16,000	16,490	15,700	15,910	234	159.10
2008-09-12	16,900	17,190	16,850	17,000	81	170
2008-09-11	17,500	17,510	16,810	16,810	432	168.10
2008-09-10	17,980	18,100	17,780	17,990	106	179.90
2008-09-09	18,610	18,890	18,300	18,310	138	183.10
2008-09-08	17,760	18,600	17,700	18,010	76	180.10
2008-09-05	18,230	18,430	17,610	17,610	523	176.10
2008-09-04	19,500	19,500	18,820	19,300	138	193
2008-09-03	19,600	19,700	19,330	19,390	78	193.90
2008-09-02	19,780	19,800	19,400	19,800	108	198
2008-09-01	19,650	19,650	19,360	19,580	232	195.80
2008-08-29	19,710	19,800	19,610	19,640	108	196.40
2008-08-28	19,590	20,100	19,590	19,700	67	197
2008-08-27	19,600	19,700	19,560	19,700	273	197
2008-08-26	19,790	19,790	19,330	19,700	171	197
2008-08-25	20,000	20,000	19,500	19,750	203	197.50
2008-08-22	19,500	19,700	19,340	19,350	189	193.50
2008-08-21	19,670	19,730	19,600	19,610	141	196.10
2008-08-20	20,400	20,700	19,720	19,720	162	197.20
2008-08-19	19,800	19,990	19,300	19,700	237	197
2008-08-18	19,650	19,900	19,620	19,700	90	197
2008-08-15	19,700	19,850	19,660	19,850	128	198.50
2008-08-14	19,500	19,800	19,500	19,800	79	198
2008-08-13	19,910	20,300	19,710	20,000	121	200
2008-08-12	19,510	20,010	19,510	19,900	117	199
2008-08-11	20,700	20,760	20,200	20,210	115	202.10
2008-08-08	21,000	21,000	20,700	20,760	73	207.60
2008-08-07	20,930	21,300	20,930	21,020	12	210.20
2008-08-06	21,410	21,410	20,700	20,980	139	209.80
2008-08-05	21,800	21,810	21,230	21,700	39	217
2008-08-04	22,500	22,500	21,360	22,100	84	221
2008-08-01	22,610	22,610	22,100	22,110	178	221.10
2008-07-31	22,320	22,700	22,300	22,600	138	226
2008-07-30	22,500	23,320	22,350	22,520	115	225.20
2008-07-29	22,250	22,700	22,250	22,700	42	227
2008-07-28	22,780	22,790	22,430	22,790	56	227.90
2008-07-25	23,150	23,150	22,200	22,800	85	228
2008-07-24	21,200	23,000	20,800	22,980	447	229.80
2008-07-23	21,090	21,200	20,300	21,100	793	211
2008-07-22	21,000	21,000	20,160	20,800	86	208
2008-07-18	20,900	21,000	20,130	20,700	89	207
2008-07-17	20,450	20,900	20,400	20,600	77	206
2008-07-16	21,000	21,000	20,310	20,320	144	203.20
2008-07-15	21,710	21,800	20,750	21,200	180	212
2008-07-14	21,910	22,700	21,800	22,310	101	223.10
2008-07-11	21,900	22,300	21,700	22,300	220	223
2008-07-10	24,000	24,300	21,200	21,900	1,372	219
2008-07-09	23,700	23,700	23,700	23,700	148	237
2008-07-08	20,710	21,000	20,700	20,700	60	207
2008-07-07	20,520	21,010	20,520	21,000	30	210
2008-07-04	20,900	21,000	20,900	21,000	27	210
2008-07-03	20,310	21,200	20,150	21,200	51	212
2008-07-02	21,250	21,250	20,500	21,200	88	212
2008-07-01	21,010	21,490	20,930	21,300	34	213
2008-06-30	20,520	21,800	20,310	21,300	185	213
2008-06-27	21,000	21,300	20,110	21,300	262	213
2008-06-26	22,540	22,700	22,350	22,350	95	223.50
2008-06-25	23,000	23,000	22,330	22,980	125	229.80
2008-06-24	22,700	22,990	22,460	22,980	66	229.80
2008-06-23	23,000	23,100	22,200	23,000	106	230
2008-06-20	22,630	23,180	22,340	23,000	97	230
2008-06-19	23,000	23,490	22,000	22,330	120	223.30
2008-06-18	21,600	23,900	21,200	23,000	223	230
2008-06-17	20,860	21,900	20,670	21,900	165	219
2008-06-16	20,800	21,450	20,800	21,010	61	210.10
2008-06-13	20,870	21,700	20,870	21,700	103	217
2008-06-12	22,000	22,000	20,900	21,400	210	214
2008-06-11	22,000	22,500	21,500	22,500	305	225
2008-06-10	22,540	22,800	22,000	22,000	323	220
2008-06-09	22,010	22,850	22,000	22,850	156	228.50
2008-06-06	23,500	23,800	22,100	22,700	319	227
2008-06-05	23,600	23,600	22,000	23,500	245	235
2008-06-04	24,410	24,420	23,640	23,750	235	237.50
2008-06-03	24,790	24,990	24,000	24,990	260	249.90
2008-06-02	24,110	24,990	24,000	24,990	379	249.90
2008-05-30	23,640	24,980	23,020	24,100	744	241
2008-05-29	28,140	28,140	25,440	25,440	2,444	254.40
2008-05-28	28,440	28,440	27,840	28,440	2,846	284.40
2008-05-27	25,440	25,440	25,440	25,440	524	254.40
2008-05-26	22,920	22,920	21,300	22,440	318	224.40
2008-05-23	23,940	25,000	22,010	22,620	1,988	226.20
2008-05-22	20,100	23,040	19,950	23,040	975	230.40
2008-05-21	20,020	20,440	20,000	20,040	92	200.40
2008-05-20	20,190	21,000	20,190	20,600	44	206
2008-05-19	20,000	21,200	20,000	20,900	99	209
2008-05-16	21,000	21,200	19,000	20,360	295	203.60
2008-05-15	20,000	21,900	19,500	21,900	676	219
2008-05-14	19,700	19,900	19,200	19,900	87	199
2008-05-13	19,300	19,800	19,300	19,700	82	197
2008-05-12	20,800	20,850	19,100	19,900	449	199
2008-05-09	18,500	20,500	18,500	20,500	313	205
2008-05-08	18,000	18,500	18,000	18,500	254	185
2008-05-07	17,800	18,200	17,650	18,000	143	180
2008-05-02	17,950	18,000	17,600	18,000	184	180
2008-05-01	17,990	18,000	17,500	17,900	85	179
2008-04-30	17,660	18,000	17,550	17,900	268	179
2008-04-28	17,920	18,000	17,610	18,000	93	180
2008-04-25	18,000	18,000	17,600	17,720	95	177.20
2008-04-24	17,690	18,100	17,570	18,000	62	180
2008-04-23	18,000	18,000	17,700	17,990	63	179.90
2008-04-22	18,000	18,390	17,650	18,000	47	180
2008-04-21	18,500	18,500	18,200	18,400	50	184
2008-04-18	18,100	18,300	17,370	18,300	158	183
2008-04-17	17,400	17,850	17,320	17,800	105	178
2008-04-16	17,200	17,450	17,100	17,350	66	173.50
2008-04-15	17,500	17,500	17,180	17,400	40	174
2008-04-14	17,750	17,750	16,900	17,700	28	177
2008-04-11	17,430	17,800	17,400	17,700	70	177
2008-04-10	17,020	17,500	16,700	17,500	72	175
2008-04-09	17,600	17,600	16,800	17,600	74	176
2008-04-08	17,500	17,500	17,000	17,400	97	174
2008-04-07	16,850	17,700	16,800	17,700	109	177
2008-04-04	17,750	17,940	17,250	17,250	156	172.50
2008-04-03	16,580	17,700	16,580	17,600	95	176
2008-04-02	16,560	17,000	16,500	16,900	181	169
2008-04-01	17,050	17,290	16,500	16,500	148	165
2008-03-31	17,220	17,620	17,180	17,250	77	172.50
2008-03-28	17,870	17,870	17,270	17,620	39	176.20
2008-03-27	17,620	17,900	17,220	17,900	24	179
2008-03-26	18,010	18,010	16,600	17,420	115	174.20
2008-03-25	18,400	19,000	18,000	18,000	70	180
2008-03-24	17,610	18,100	17,500	17,800	77	178
2008-03-21	17,000	17,200	16,700	17,100	132	171
2008-03-19	16,710	17,450	16,710	16,760	94	167.60
2008-03-18	17,000	18,000	16,500	16,500	277	165
2008-03-17	18,900	18,900	17,000	17,000	282	170
2008-03-14	19,600	19,600	19,000	19,000	148	190
2008-03-13	20,500	20,500	19,710	19,710	135	197.10
2008-03-12	19,620	20,200	19,620	20,200	85	202
2008-03-11	19,630	19,630	18,880	19,600	136	196
2008-03-10	19,790	19,850	19,550	19,650	156	196.50
2008-03-07	20,020	20,020	19,800	20,000	237	200
2008-03-06	20,600	20,710	20,100	20,110	230	201.10
2008-03-05	20,500	21,000	20,210	20,600	201	206
2008-03-04	21,000	21,200	20,840	21,000	225	210
2008-03-03	21,800	21,800	21,020	21,250	204	212.50
2008-02-29	22,000	22,000	21,700	22,000	66	220
2008-02-28	22,020	22,140	21,800	22,000	211	220
2008-02-27	22,050	22,300	22,030	22,090	123	220.90
2008-02-26	22,050	22,300	22,020	22,020	58	220.20
2008-02-25	21,730	22,490	21,730	22,000	240	220
2008-02-22	22,520	22,690	22,310	22,310	107	223.10
2008-02-21	22,800	23,190	22,800	22,900	146	229
2008-02-20	22,670	23,010	22,510	22,800	122	228
2008-02-19	23,230	23,400	22,800	22,900	82	229
2008-02-18	22,600	23,400	22,600	23,400	282	234
2008-02-15	21,200	22,910	21,020	22,300	487	223
2008-02-14	21,000	21,150	21,000	21,100	159	211
2008-02-13	21,020	21,930	21,000	21,000	151	210
2008-02-12	21,330	21,500	21,000	21,000	166	210
2008-02-08	21,200	21,720	21,000	21,030	153	210.30
2008-02-07	22,300	22,300	20,900	21,530	356	215.30
2008-02-06	22,480	22,520	21,900	22,520	57	225.20
2008-02-05	22,800	23,400	22,500	22,520	135	225.20
2008-02-04	23,550	23,550	22,740	23,000	92	230
2008-02-01	23,530	23,530	22,630	23,000	67	230
2008-01-31	22,710	23,950	22,440	23,650	159	236.50
2008-01-30	23,300	24,000	22,300	23,200	106	232
2008-01-29	22,820	23,400	22,800	23,380	53	233.80
2008-01-28	23,450	24,200	22,510	22,510	149	225.10
2008-01-25	22,000	23,400	22,000	23,400	236	234
2008-01-24	21,500	21,700	21,000	21,670	78	216.70
2008-01-23	20,940	22,000	20,940	21,010	292	210.10
2008-01-22	21,400	22,490	21,110	21,540	229	215.40
2008-01-21	21,400	22,800	21,400	22,000	130	220
2008-01-18	21,000	22,600	20,830	22,000	213	220
2008-01-17	21,000	21,400	20,630	21,150	581	211.50
2008-01-16	20,500	21,610	20,500	21,010	726	210.10
2008-01-15	24,000	24,300	22,200	23,500	379	235
2008-01-11	26,500	26,850	24,400	25,000	256	250
2008-01-10	25,140	27,600	25,140	26,200	269	262
2008-01-09	25,000	25,300	25,000	25,280	184	252.80
2008-01-08	25,000	25,600	25,000	25,050	68	250.50
2008-01-07	25,120	25,800	25,010	25,240	254	252.40
2008-01-04	26,300	26,910	25,500	25,800	145	258

分割・併合履歴： [2013-03-27]1株→100株 [2006-10-02]1株→0.001株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2342 (株)トランスジェニック の時系列データ [2008年度]

2342 (株)トランスジェニックの時系列データ [2008年度]