2342 (株)トランスジェニックグループの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	536	558	533	554	146,500	554
2013-12-27	545	547	535	537	77,900	537
2013-12-26	536	544	532	538	85,900	538
2013-12-25	513	544	513	527	173,100	527
2013-12-24	525	530	516	518	170,300	518
2013-12-20	540	545	529	535	150,400	535
2013-12-19	555	562	541	543	156,700	543
2013-12-18	561	574	546	554	288,900	554
2013-12-17	610	630	562	573	586,300	573
2013-12-16	601	708	543	582	2,385,700	582
2013-12-13	542	608	533	608	1,576,900	608
2013-12-12	507	508	503	508	62,600	508
2013-12-11	518	519	511	515	84,800	515
2013-12-10	517	523	516	518	38,000	518
2013-12-09	524	525	516	516	67,900	516
2013-12-06	527	532	522	522	56,000	522
2013-12-05	526	534	522	527	87,000	527
2013-12-04	532	532	525	527	54,900	527
2013-12-03	536	538	530	532	38,600	532
2013-12-02	526	537	526	536	64,000	536
2013-11-29	530	531	525	528	57,700	528
2013-11-28	531	536	529	529	54,300	529
2013-11-27	539	541	530	530	42,400	530
2013-11-26	530	542	528	539	53,800	539
2013-11-25	530	540	530	530	37,500	530
2013-11-22	540	541	531	535	69,100	535
2013-11-21	545	549	540	541	58,600	541
2013-11-20	538	545	538	545	68,400	545
2013-11-19	539	544	535	542	55,900	542
2013-11-18	544	549	541	543	65,800	543
2013-11-15	533	541	530	538	82,600	538
2013-11-14	521	539	521	532	83,700	532
2013-11-13	517	527	514	520	73,200	520
2013-11-12	513	526	513	520	43,700	520
2013-11-11	521	528	515	520	65,400	520
2013-11-08	524	533	518	521	82,000	521
2013-11-07	529	540	528	534	33,800	534
2013-11-06	528	540	525	529	42,800	529
2013-11-05	540	547	525	535	70,800	535
2013-11-01	538	544	521	544	91,900	544
2013-10-31	541	551	535	544	64,200	544
2013-10-30	559	564	543	549	91,300	549
2013-10-29	557	565	554	562	56,800	562
2013-10-28	560	561	550	557	67,500	557
2013-10-25	555	558	547	558	82,700	558
2013-10-24	553	560	546	549	151,800	549
2013-10-23	569	576	553	555	92,700	555
2013-10-22	582	583	572	573	54,400	573
2013-10-21	575	587	574	577	51,500	577
2013-10-18	561	576	561	573	59,900	573
2013-10-17	570	574	563	564	60,900	564
2013-10-16	569	571	560	563	76,500	563
2013-10-15	577	595	570	571	134,900	571
2013-10-11	580	590	574	582	114,200	582
2013-10-10	574	583	560	569	72,600	569
2013-10-09	547	581	543	580	197,800	580
2013-10-08	558	574	540	567	251,300	567
2013-10-07	620	633	580	595	239,400	595
2013-10-04	629	638	581	629	253,900	629
2013-10-03	648	666	631	642	146,500	642
2013-10-02	656	680	629	658	294,600	658
2013-10-01	706	708	650	653	454,900	653
2013-09-30	720	730	624	657	1,332,600	657
2013-09-27	595	675	593	675	866,600	675
2013-09-26	540	580	540	575	93,900	575
2013-09-25	577	577	547	549	185,200	549
2013-09-24	585	587	569	577	85,500	577
2013-09-20	571	585	567	585	139,200	585
2013-09-19	580	589	565	567	123,600	567
2013-09-18	555	579	555	573	169,500	573
2013-09-17	547	553	542	549	88,500	549
2013-09-13	542	555	538	545	89,200	545
2013-09-12	549	560	540	546	89,500	546
2013-09-11	539	572	534	542	165,600	542
2013-09-10	539	549	531	542	77,600	542
2013-09-09	544	547	535	540	61,900	540
2013-09-06	558	569	536	540	76,000	540
2013-09-05	580	590	561	564	66,500	564
2013-09-04	560	590	560	571	116,000	571
2013-09-03	536	558	536	557	87,100	557
2013-09-02	535	544	523	537	38,400	537
2013-08-30	523	540	517	534	73,300	534
2013-08-29	527	533	512	517	64,600	517
2013-08-28	522	553	519	522	103,000	522
2013-08-27	561	565	550	552	58,200	552
2013-08-26	570	583	559	564	30,600	564
2013-08-23	570	577	562	563	53,600	563
2013-08-22	609	610	564	565	103,400	565
2013-08-21	560	648	560	599	435,500	599
2013-08-20	579	587	564	567	50,500	567
2013-08-19	565	584	564	578	57,700	578
2013-08-16	551	564	550	559	47,500	559
2013-08-15	551	577	550	560	48,500	560
2013-08-14	554	564	550	558	43,500	558
2013-08-13	534	562	511	552	77,600	552
2013-08-12	555	557	527	527	91,000	527
2013-08-09	567	590	560	565	70,900	565
2013-08-08	572	600	569	577	56,800	577
2013-08-07	605	612	590	592	59,400	592
2013-08-06	615	625	600	615	90,400	615
2013-08-05	618	628	611	618	46,800	618
2013-08-02	588	625	588	611	76,500	611
2013-08-01	580	612	555	585	155,900	585
2013-07-31	610	648	583	591	186,300	591
2013-07-30	530	630	530	619	196,200	619
2013-07-29	582	590	540	550	214,000	550
2013-07-26	626	626	609	612	99,500	612
2013-07-25	641	647	628	636	123,300	636
2013-07-24	640	649	636	644	95,200	644
2013-07-23	643	655	640	646	82,800	646
2013-07-22	651	651	636	645	77,200	645
2013-07-19	655	658	632	636	118,200	636
2013-07-18	639	655	635	645	70,100	645
2013-07-17	656	657	642	644	77,900	644
2013-07-16	671	685	661	661	127,600	661
2013-07-12	653	683	653	673	126,700	673
2013-07-11	608	676	607	660	248,900	660
2013-07-10	691	695	626	638	237,900	638
2013-07-09	715	729	678	690	271,500	690
2013-07-08	700	756	695	715	562,900	715
2013-07-05	631	673	621	673	285,500	673
2013-07-04	596	642	582	630	397,500	630
2013-07-03	567	604	567	594	217,800	594
2013-07-02	560	583	550	566	165,700	566
2013-07-01	513	558	510	555	210,100	555
2013-06-28	490	535	476	530	159,400	530
2013-06-27	485	509	423	487	368,400	487
2013-06-26	557	557	464	467	311,200	467
2013-06-25	560	566	530	537	126,200	537
2013-06-24	600	602	561	570	153,900	570
2013-06-21	566	571	544	564	190,300	564
2013-06-20	590	611	576	585	180,800	585
2013-06-19	635	639	600	602	243,000	602
2013-06-18	594	624	593	605	195,100	605
2013-06-17	568	598	565	589	130,800	589
2013-06-14	591	642	591	598	238,700	598
2013-06-13	568	600	560	574	143,900	574
2013-06-12	560	597	542	584	150,300	584
2013-06-11	576	617	567	588	226,400	588
2013-06-10	543	570	507	565	472,500	565
2013-06-07	566	576	506	506	617,500	506
2013-06-06	700	710	593	606	350,100	606
2013-06-05	746	763	716	725	147,900	725
2013-06-04	760	788	720	735	175,300	735
2013-06-03	768	812	760	766	238,200	766
2013-05-31	813	816	775	788	162,000	788
2013-05-30	800	831	754	797	429,400	797
2013-05-29	751	850	751	808	459,400	808
2013-05-28	740	761	720	731	221,800	731
2013-05-27	740	780	708	757	384,400	757
2013-05-24	709	743	642	712	280,500	712
2013-05-23	762	798	686	689	344,400	689
2013-05-22	790	797	760	764	218,500	764
2013-05-21	825	846	790	801	276,700	801
2013-05-20	830	899	821	855	263,600	855
2013-05-17	796	842	760	820	248,400	820
2013-05-16	810	846	686	799	627,000	799
2013-05-15	960	961	810	836	561,300	836
2013-05-14	935	980	932	946	271,300	946
2013-05-13	1,002	1,010	945	950	304,000	950
2013-05-10	985	1,060	940	985	563,100	985
2013-05-09	1,017	1,050	961	970	523,600	970
2013-05-08	1,040	1,198	971	1,017	1,643,000	1,017
2013-05-07	980	1,020	975	1,000	572,800	1,000
2013-05-02	921	965	911	960	375,100	960
2013-05-01	1,045	1,046	941	941	873,900	941
2013-04-30	936	1,035	936	1,000	717,800	1,000
2013-04-26	966	986	921	929	447,000	929
2013-04-25	1,057	1,087	950	996	777,500	996
2013-04-24	1,064	1,109	1,000	1,047	1,634,400	1,047
2013-04-23	970	995	935	959	590,600	959
2013-04-22	897	984	870	984	872,900	984
2013-04-19	833	837	824	834	166,900	834
2013-04-18	831	834	817	822	188,800	822
2013-04-17	800	845	800	823	188,500	823
2013-04-16	796	810	792	802	130,200	802
2013-04-15	800	836	795	811	197,600	811
2013-04-12	823	826	814	820	137,500	820
2013-04-11	864	865	815	837	181,000	837
2013-04-10	839	867	832	849	270,000	849
2013-04-09	836	859	801	826	335,400	826
2013-04-08	829	858	812	851	292,400	851
2013-04-05	787	830	780	785	260,600	785
2013-04-04	817	875	800	802	284,000	802
2013-04-03	800	867	800	832	317,400	832
2013-04-02	805	860	720	825	386,700	825
2013-04-01	935	940	800	805	550,000	805
2013-03-29	948	1,000	938	942	354,400	942
2013-03-28	996	1,000	916	926	414,400	926
2013-03-27	1,007	1,039	981	1,007	388,400	1,007
2013-03-26	96,000	108,700	93,400	106,700	10,202	1,067
2013-03-25	100,300	102,000	88,400	94,600	8,354	946
2013-03-22	114,000	115,800	100,500	102,100	11,110	1,021
2013-03-21	109,500	114,000	104,200	114,000	11,912	1,140
2013-03-19	86,600	100,200	83,700	99,000	18,279	990
2013-03-18	81,000	86,200	81,000	85,200	4,924	852
2013-03-15	81,000	81,100	78,400	79,300	2,197	793
2013-03-14	77,000	80,000	76,400	79,500	2,547	795
2013-03-13	72,700	76,400	72,000	75,000	1,919	750
2013-03-12	70,500	79,000	65,300	74,200	5,210	742
2013-03-11	80,300	84,500	75,100	76,500	5,982	765
2013-03-08	87,500	88,000	76,000	78,000	7,522	780
2013-03-07	79,300	89,000	78,100	84,500	13,229	845
2013-03-06	77,500	82,500	74,000	76,400	8,382	764
2013-03-05	72,200	78,000	70,200	76,000	7,320	760
2013-03-04	73,400	73,500	69,300	69,400	3,628	694
2013-03-01	66,800	75,000	66,400	71,400	7,881	714
2013-02-28	68,000	68,100	63,700	65,100	3,076	651
2013-02-27	63,000	70,000	62,700	67,000	4,819	670
2013-02-26	63,500	65,500	61,500	61,500	2,922	615
2013-02-25	63,500	66,500	61,500	65,500	3,758	655
2013-02-22	60,000	63,100	57,500	60,500	2,085	605
2013-02-21	59,000	61,800	58,600	60,000	1,595	600
2013-02-20	55,800	59,900	54,800	59,900	2,000	599
2013-02-19	56,700	58,500	55,800	55,900	1,052	559
2013-02-18	57,900	58,700	56,000	57,300	1,229	573
2013-02-15	61,000	62,600	55,100	58,600	2,630	586
2013-02-14	59,000	62,900	58,000	60,900	2,926	609
2013-02-13	57,200	59,500	54,000	58,400	2,156	584
2013-02-12	65,000	65,000	56,800	58,600	2,869	586
2013-02-08	64,200	68,200	62,200	63,200	3,973	632
2013-02-07	64,300	64,800	60,100	61,200	2,039	612
2013-02-06	65,300	66,800	61,500	63,700	3,313	637
2013-02-05	67,000	72,500	65,000	65,200	5,343	652
2013-02-04	76,500	82,000	66,000	67,500	13,065	675
2013-02-01	67,000	75,000	66,000	75,000	24,174	750
2013-01-31	57,000	65,000	53,500	65,000	10,283	650
2013-01-30	58,000	61,800	49,000	55,000	8,453	550
2013-01-29	63,900	63,900	52,000	53,000	8,090	530
2013-01-28	53,900	53,900	53,900	53,900	604	539
2013-01-25	47,000	48,700	46,250	46,850	2,675	468.50
2013-01-24	44,250	46,450	44,250	46,400	1,681	464
2013-01-23	44,000	46,700	43,800	44,500	3,763	445
2013-01-22	44,650	44,800	43,300	43,450	722	434.50
2013-01-21	43,850	44,700	43,800	44,450	567	444.50
2013-01-18	43,350	43,950	43,200	43,750	412	437.50
2013-01-17	43,800	45,900	43,000	43,700	1,464	437
2013-01-16	45,500	46,100	43,100	43,800	1,779	438
2013-01-15	42,200	45,300	42,200	45,200	2,651	452
2013-01-11	43,350	43,350	42,000	42,750	971	427.50
2013-01-10	40,900	43,350	40,500	43,350	1,949	433.50
2013-01-09	40,800	41,000	40,300	40,750	284	407.50
2013-01-08	40,850	41,250	40,700	40,700	259	407
2013-01-07	39,800	41,150	39,750	41,000	578	410
2013-01-04	40,300	40,700	39,950	40,100	473	401

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 [2013年度]

2342 (株)トランスジェニックグループの時系列データ [2013年度]