2342 (株)トランスジェニックグループの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	17,990	17,990	17,150	17,150	146	171.50
2009-12-29	17,890	18,000	17,720	17,850	72	178.50
2009-12-28	18,100	18,200	17,700	18,150	107	181.50
2009-12-25	18,000	18,000	17,620	17,900	160	179
2009-12-24	17,830	18,290	17,560	17,990	223	179.90
2009-12-22	17,710	17,850	17,360	17,800	413	178
2009-12-21	17,650	17,850	17,600	17,850	117	178.50
2009-12-18	17,800	17,930	17,530	17,850	158	178.50
2009-12-17	17,830	18,290	17,770	17,950	69	179.50
2009-12-16	17,940	17,940	17,640	17,710	98	177.10
2009-12-15	18,050	18,150	17,830	18,140	52	181.40
2009-12-14	18,020	18,380	17,910	18,210	124	182.10
2009-12-11	18,460	18,490	18,080	18,390	157	183.90
2009-12-10	17,800	18,460	17,250	18,350	228	183.50
2009-12-09	18,000	18,300	17,800	17,800	195	178
2009-12-08	18,540	19,200	18,160	18,230	302	182.30
2009-12-07	17,800	18,500	17,800	18,480	218	184.80
2009-12-04	17,670	18,100	17,550	17,990	152	179.90
2009-12-03	17,510	17,900	17,350	17,870	82	178.70
2009-12-02	17,400	18,500	17,150	17,900	166	179
2009-12-01	17,800	18,100	17,110	17,300	159	173
2009-11-30	15,800	18,000	15,720	18,000	275	180
2009-11-27	15,720	16,200	15,500	16,000	70	160
2009-11-26	15,700	16,270	15,700	16,270	59	162.70
2009-11-25	15,990	16,200	15,700	16,000	90	160
2009-11-24	15,600	16,000	15,600	15,990	68	159.90
2009-11-20	15,010	16,000	14,800	16,000	263	160
2009-11-19	16,020	16,100	15,000	15,010	277	150.10
2009-11-18	16,150	16,700	16,000	16,010	917	160.10
2009-11-17	17,100	17,250	16,100	16,950	524	169.50
2009-11-16	17,300	17,890	17,220	17,500	383	175
2009-11-13	17,730	18,000	17,500	17,500	134	175
2009-11-12	18,000	18,030	17,700	17,930	153	179.30
2009-11-11	18,150	18,290	17,890	17,890	289	178.90
2009-11-10	18,250	18,390	18,170	18,170	37	181.70
2009-11-09	18,100	18,400	18,080	18,300	88	183
2009-11-06	18,360	18,500	17,960	18,300	242	183
2009-11-05	18,270	18,500	18,200	18,200	266	182
2009-11-04	18,110	18,690	18,110	18,670	117	186.70
2009-11-02	18,710	18,900	18,550	18,710	62	187.10
2009-10-30	18,740	19,600	18,740	19,000	106	190
2009-10-29	18,800	19,000	18,600	18,710	154	187.10
2009-10-28	18,850	19,200	18,850	19,000	101	190
2009-10-27	19,200	19,200	18,800	19,100	65	191
2009-10-26	19,200	19,300	18,400	19,000	129	190
2009-10-23	19,280	19,280	18,850	19,230	93	192.30
2009-10-22	19,300	19,300	18,830	19,000	106	190
2009-10-21	18,810	19,320	18,750	19,300	124	193
2009-10-20	19,250	19,280	18,740	19,100	123	191
2009-10-19	18,630	19,100	18,510	19,100	114	191
2009-10-16	18,770	19,290	18,600	19,030	300	190.30
2009-10-15	19,450	19,660	19,110	19,170	188	191.70
2009-10-14	20,780	20,780	19,020	19,650	382	196.50
2009-10-13	20,300	20,850	20,110	20,700	363	207
2009-10-09	21,900	21,900	20,100	21,200	2,070	212
2009-10-08	19,900	19,900	19,410	19,900	1,651	199
2009-10-07	17,200	17,900	17,100	17,900	141	179
2009-10-06	17,050	17,500	17,000	17,000	351	170
2009-10-05	17,720	17,900	17,210	17,250	314	172.50
2009-10-02	18,520	18,790	17,730	18,490	531	184.90
2009-10-01	19,500	19,500	18,860	19,250	245	192.50
2009-09-30	19,540	20,140	19,540	19,660	205	196.60
2009-09-29	18,600	20,340	18,050	20,340	391	203.40
2009-09-28	20,200	20,210	19,600	19,600	552	196
2009-09-25	21,500	21,500	20,900	20,900	486	209
2009-09-24	21,950	21,950	21,010	21,200	168	212
2009-09-18	22,000	22,120	20,000	21,650	945	216.50
2009-09-17	23,000	23,300	22,350	22,790	358	227.90
2009-09-16	23,070	23,370	22,650	23,300	368	233
2009-09-15	23,700	23,700	23,010	23,370	291	233.70
2009-09-14	24,200	24,300	23,000	23,700	847	237
2009-09-11	23,120	23,500	22,500	23,300	586	233
2009-09-10	22,490	22,800	22,000	22,220	1,092	222.20
2009-09-09	23,230	23,550	22,360	22,530	625	225.30
2009-09-08	24,700	24,700	22,600	23,150	698	231.50
2009-09-07	24,800	24,870	23,500	24,400	1,227	244
2009-09-04	23,100	25,000	22,000	23,600	947	236
2009-09-03	24,500	25,960	22,500	22,500	4,434	225
2009-09-02	20,800	23,600	20,010	23,600	3,212	236
2009-09-01	19,800	20,600	19,800	20,600	508	206
2009-08-31	20,300	20,300	19,550	19,800	310	198
2009-08-28	19,840	19,840	19,550	19,550	263	195.50
2009-08-27	19,430	19,850	19,220	19,640	541	196.40
2009-08-26	19,200	19,780	19,100	19,230	441	192.30
2009-08-25	19,080	20,180	18,910	19,500	863	195
2009-08-24	19,000	19,150	18,670	19,100	271	191
2009-08-21	19,050	19,050	18,650	18,800	168	188
2009-08-20	19,100	19,440	18,820	18,850	425	188.50
2009-08-19	18,580	19,300	18,580	18,840	626	188.40
2009-08-18	18,400	19,190	18,330	18,500	460	185
2009-08-17	19,150	19,200	18,380	18,380	359	183.80
2009-08-14	18,990	19,010	18,600	18,950	158	189.50
2009-08-13	19,150	19,150	18,750	19,040	177	190.40
2009-08-12	19,000	19,150	18,810	19,150	215	191.50
2009-08-11	18,990	19,140	18,800	19,140	223	191.40
2009-08-10	18,250	19,000	18,150	18,800	224	188
2009-08-07	18,200	18,420	18,040	18,150	108	181.50
2009-08-06	18,150	18,400	18,030	18,150	139	181.50
2009-08-05	18,500	18,610	18,300	18,350	160	183.50
2009-08-04	18,890	18,890	18,330	18,350	650	183.50
2009-08-03	19,300	19,390	17,400	18,830	1,089	188.30
2009-07-31	19,500	20,000	18,700	19,500	705	195
2009-07-30	19,000	19,200	18,500	19,000	564	190
2009-07-29	19,000	20,950	18,600	19,600	3,605	196
2009-07-28	19,060	19,060	19,060	19,060	224	190.60
2009-07-27	17,490	17,500	17,060	17,060	299	170.60
2009-07-24	17,200	17,480	17,010	17,180	491	171.80
2009-07-23	17,250	17,250	16,960	17,200	201	172
2009-07-22	17,400	17,400	16,950	17,250	146	172.50
2009-07-21	17,010	17,200	16,950	16,950	104	169.50
2009-07-17	17,600	17,600	17,050	17,050	235	170.50
2009-07-16	18,090	18,090	17,490	17,660	336	176.60
2009-07-15	16,400	17,500	16,400	17,490	244	174.90
2009-07-14	16,110	16,790	15,900	16,790	409	167.90
2009-07-13	17,550	17,800	16,080	16,100	1,205	161
2009-07-10	18,000	18,210	17,450	17,750	343	177.50
2009-07-09	18,500	18,720	17,980	18,050	341	180.50
2009-07-08	18,400	18,930	18,310	18,900	1,318	189
2009-07-07	19,600	19,700	18,800	18,800	668	188
2009-07-06	18,600	19,880	18,300	19,400	559	194
2009-07-03	18,500	18,650	18,200	18,650	419	186.50
2009-07-02	18,190	18,670	18,000	18,670	848	186.70
2009-07-01	17,800	18,100	17,400	17,990	508	179.90
2009-06-30	18,200	18,800	17,870	18,000	471	180
2009-06-29	19,350	19,440	17,610	18,600	1,001	186
2009-06-26	18,300	18,610	18,010	18,550	565	185.50
2009-06-25	18,410	18,610	18,000	18,150	1,102	181.50
2009-06-24	19,380	20,880	18,180	18,610	4,478	186.10
2009-06-23	19,180	19,180	19,010	19,180	3,796	191.80
2009-06-22	17,180	17,180	17,180	17,180	109	171.80
2009-06-19	15,010	15,180	14,950	15,180	379	151.80
2009-06-18	15,970	15,970	15,010	15,310	337	153.10
2009-06-17	15,010	16,400	15,010	15,970	576	159.70
2009-06-16	15,710	15,800	15,110	15,400	508	154
2009-06-15	15,010	15,990	15,010	15,990	995	159.90
2009-06-12	14,790	14,990	14,600	14,900	226	149
2009-06-11	14,800	14,800	14,220	14,630	727	146.30
2009-06-10	14,700	14,780	14,160	14,780	226	147.80
2009-06-09	15,200	15,200	14,300	14,600	581	146
2009-06-08	14,400	15,390	14,200	15,000	518	150
2009-06-05	14,230	14,300	14,020	14,130	188	141.30
2009-06-04	14,200	14,480	14,050	14,200	244	142
2009-06-03	14,250	14,480	14,000	14,370	426	143.70
2009-06-02	14,130	14,680	13,980	14,200	509	142
2009-06-01	14,000	14,270	13,800	14,120	172	141.20
2009-05-29	14,500	14,580	14,000	14,010	424	140.10
2009-05-28	13,830	14,500	13,830	14,280	976	142.80
2009-05-27	13,260	13,640	13,180	13,630	226	136.30
2009-05-26	13,180	13,390	13,150	13,220	194	132.20
2009-05-25	13,410	13,900	13,200	13,310	551	133.10
2009-05-22	13,260	14,400	13,120	13,230	768	132.30
2009-05-21	13,160	13,500	13,100	13,240	305	132.40
2009-05-20	13,100	13,300	13,100	13,150	118	131.50
2009-05-19	13,280	13,300	13,090	13,200	165	132
2009-05-18	13,150	13,400	13,070	13,070	769	130.70
2009-05-15	13,300	13,300	13,120	13,140	114	131.40
2009-05-14	13,300	13,350	13,150	13,230	127	132.30
2009-05-13	13,140	13,200	13,040	13,200	89	132
2009-05-12	13,050	13,250	13,050	13,150	44	131.50
2009-05-11	13,110	13,150	13,040	13,090	95	130.90
2009-05-08	13,100	13,210	13,030	13,050	156	130.50
2009-05-07	13,150	13,210	13,010	13,210	95	132.10
2009-05-01	13,190	13,190	13,020	13,100	60	131
2009-04-30	13,110	13,330	13,030	13,040	227	130.40
2009-04-28	13,180	13,400	13,080	13,250	139	132.50
2009-04-27	13,360	13,640	13,160	13,190	265	131.90
2009-04-24	13,290	13,350	12,930	13,160	503	131.60
2009-04-23	13,160	13,300	13,020	13,090	256	130.90
2009-04-22	13,670	13,670	13,070	13,130	132	131.30
2009-04-21	13,300	14,200	13,030	13,070	643	130.70
2009-04-20	12,590	14,650	12,590	13,500	1,212	135
2009-04-17	12,910	13,050	12,790	12,790	238	127.90
2009-04-16	12,950	13,050	12,800	12,910	182	129.10
2009-04-15	13,000	13,050	12,910	12,950	164	129.50
2009-04-14	13,600	13,600	12,810	13,110	163	131.10
2009-04-13	13,800	14,450	13,560	13,650	496	136.50
2009-04-10	12,900	14,320	12,580	13,650	1,834	136.50
2009-04-09	12,500	12,500	12,100	12,320	100	123.20
2009-04-08	12,300	12,340	12,250	12,300	104	123
2009-04-07	12,660	12,800	12,300	12,360	255	123.60
2009-04-06	12,290	12,800	12,290	12,460	335	124.60
2009-04-03	12,830	13,000	12,630	12,690	332	126.90
2009-04-02	13,150	13,200	12,670	12,810	503	128.10
2009-04-01	13,100	13,450	13,100	13,140	70	131.40
2009-03-31	13,170	13,330	13,010	13,020	185	130.20
2009-03-30	13,300	13,800	13,250	13,270	201	132.70
2009-03-27	13,310	13,490	13,110	13,490	89	134.90
2009-03-26	13,250	13,250	13,000	13,100	220	131
2009-03-25	13,290	13,390	13,000	13,050	181	130.50
2009-03-24	13,120	13,300	13,060	13,170	146	131.70
2009-03-23	13,120	13,400	13,050	13,050	208	130.50
2009-03-19	13,250	13,290	13,050	13,110	146	131.10
2009-03-18	13,450	13,500	13,290	13,380	40	133.80
2009-03-17	13,250	13,500	13,200	13,250	165	132.50
2009-03-16	13,510	13,790	13,320	13,590	121	135.90
2009-03-13	13,090	13,490	13,090	13,490	128	134.90
2009-03-12	13,230	13,300	13,100	13,110	122	131.10
2009-03-11	13,300	13,700	13,220	13,220	111	132.20
2009-03-10	13,250	13,620	13,150	13,420	138	134.20
2009-03-09	13,340	13,840	13,310	13,600	79	136
2009-03-06	13,900	13,900	13,200	13,800	72	138
2009-03-05	13,700	14,150	13,700	14,150	82	141.50
2009-03-04	13,780	14,300	13,510	13,700	91	137
2009-03-03	13,810	14,100	13,500	13,560	342	135.60
2009-03-02	14,500	14,500	13,800	13,810	36	138.10
2009-02-27	14,350	14,550	14,000	14,000	92	140
2009-02-26	13,850	15,500	13,450	14,150	843	141.50
2009-02-25	13,510	13,800	13,500	13,690	101	136.90
2009-02-24	13,800	13,800	13,000	13,500	257	135
2009-02-23	13,910	14,100	13,520	14,100	323	141
2009-02-20	14,340	14,700	14,000	14,210	157	142.10
2009-02-19	14,110	14,850	14,100	14,330	91	143.30
2009-02-18	14,610	15,300	14,000	14,500	178	145
2009-02-17	14,000	16,140	14,000	14,500	491	145
2009-02-16	13,810	14,140	13,510	14,140	166	141.40
2009-02-13	14,000	14,180	13,710	13,810	239	138.10
2009-02-12	14,210	15,250	14,150	14,200	378	142
2009-02-10	17,750	17,750	14,010	14,850	3,786	148.50
2009-02-09	13,950	15,750	13,500	15,750	247	157.50
2009-02-06	13,710	14,650	13,710	13,750	156	137.50
2009-02-05	14,350	14,650	13,800	13,900	289	139
2009-02-04	14,780	14,800	14,410	14,750	526	147.50
2009-02-03	14,850	15,000	13,900	14,980	818	149.80
2009-02-02	15,390	15,490	15,000	15,000	307	150
2009-01-30	15,090	15,200	14,800	15,200	677	152
2009-01-29	15,200	15,490	15,000	15,490	234	154.90
2009-01-28	15,130	15,590	14,810	15,250	256	152.50
2009-01-27	15,090	15,770	14,700	15,100	317	151
2009-01-26	15,000	15,800	14,510	15,490	530	154.90
2009-01-23	15,210	15,600	14,550	15,400	858	154
2009-01-22	18,000	18,000	15,800	15,800	3,353	158
2009-01-21	17,800	17,800	17,800	17,800	1,874	178
2009-01-20	15,800	15,800	15,800	15,800	114	158
2009-01-19	12,530	13,800	12,360	13,800	382	138
2009-01-16	12,300	12,720	12,000	12,330	174	123.30
2009-01-15	12,400	12,600	11,910	12,300	191	123
2009-01-14	12,500	12,800	12,200	12,800	132	128
2009-01-13	12,900	13,000	12,100	12,300	166	123
2009-01-09	11,970	12,950	11,850	12,900	351	129
2009-01-08	11,460	12,570	11,450	12,570	370	125.70
2009-01-07	11,490	12,550	11,300	11,340	338	113.40
2009-01-06	10,440	12,450	10,260	12,300	661	123
2009-01-05	10,310	10,500	10,250	10,450	127	104.50

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

2025年04月
日	月	火	水	木	金	土
« 03月31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

2342 (株)トランスジェニックグループ の時系列データ [2009年度]

2342 (株)トランスジェニックグループの時系列データ [2009年度]