2342 (株)トランスジェニックグループ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 698 | 716 | 698 | 715 | 134,600 | 715 |
| 2015-12-29 | 708 | 716 | 701 | 704 | 164,300 | 704 |
| 2015-12-28 | 695 | 718 | 695 | 712 | 142,100 | 712 |
| 2015-12-25 | 701 | 710 | 692 | 697 | 260,800 | 697 |
| 2015-12-24 | 730 | 736 | 698 | 705 | 399,100 | 705 |
| 2015-12-22 | 783 | 808 | 731 | 731 | 1,398,900 | 731 |
| 2015-12-21 | 721 | 733 | 710 | 713 | 230,600 | 713 |
| 2015-12-18 | 744 | 748 | 728 | 729 | 207,600 | 729 |
| 2015-12-17 | 751 | 775 | 743 | 751 | 366,900 | 751 |
| 2015-12-16 | 748 | 766 | 736 | 744 | 294,900 | 744 |
| 2015-12-15 | 735 | 764 | 725 | 748 | 383,100 | 748 |
| 2015-12-14 | 723 | 744 | 722 | 727 | 217,700 | 727 |
| 2015-12-11 | 744 | 751 | 736 | 740 | 290,500 | 740 |
| 2015-12-10 | 743 | 804 | 734 | 753 | 1,976,700 | 753 |
| 2015-12-09 | 748 | 749 | 722 | 724 | 220,000 | 724 |
| 2015-12-08 | 779 | 783 | 738 | 749 | 361,900 | 749 |
| 2015-12-07 | 777 | 780 | 768 | 780 | 154,900 | 780 |
| 2015-12-04 | 780 | 780 | 765 | 769 | 290,200 | 769 |
| 2015-12-03 | 810 | 816 | 785 | 785 | 309,200 | 785 |
| 2015-12-02 | 782 | 827 | 781 | 802 | 727,000 | 802 |
| 2015-12-01 | 787 | 792 | 761 | 769 | 285,700 | 769 |
| 2015-11-30 | 782 | 791 | 774 | 777 | 225,500 | 777 |
| 2015-11-27 | 810 | 828 | 780 | 787 | 643,100 | 787 |
| 2015-11-26 | 824 | 867 | 811 | 818 | 1,156,400 | 818 |
| 2015-11-25 | 815 | 845 | 788 | 809 | 1,209,100 | 809 |
| 2015-11-24 | 775 | 815 | 768 | 811 | 942,100 | 811 |
| 2015-11-20 | 765 | 792 | 756 | 768 | 528,500 | 768 |
| 2015-11-19 | 741 | 778 | 741 | 777 | 581,000 | 777 |
| 2015-11-18 | 726 | 774 | 722 | 741 | 733,200 | 741 |
| 2015-11-17 | 726 | 735 | 721 | 722 | 222,200 | 722 |
| 2015-11-16 | 712 | 742 | 708 | 727 | 188,500 | 727 |
| 2015-11-13 | 726 | 739 | 715 | 724 | 271,300 | 724 |
| 2015-11-12 | 719 | 761 | 719 | 743 | 529,900 | 743 |
| 2015-11-11 | 720 | 733 | 716 | 722 | 230,700 | 722 |
| 2015-11-10 | 720 | 746 | 713 | 720 | 391,400 | 720 |
| 2015-11-09 | 765 | 771 | 728 | 730 | 494,900 | 730 |
| 2015-11-06 | 749 | 818 | 727 | 776 | 2,518,800 | 776 |
| 2015-11-05 | 704 | 711 | 666 | 704 | 490,000 | 704 |
| 2015-11-04 | 725 | 728 | 694 | 694 | 392,700 | 694 |
| 2015-11-02 | 760 | 772 | 720 | 724 | 472,700 | 724 |
| 2015-10-30 | 764 | 775 | 744 | 766 | 345,000 | 766 |
| 2015-10-29 | 792 | 818 | 773 | 780 | 611,000 | 780 |
| 2015-10-28 | 807 | 808 | 770 | 770 | 519,400 | 770 |
| 2015-10-27 | 826 | 829 | 802 | 805 | 420,100 | 805 |
| 2015-10-26 | 829 | 849 | 822 | 829 | 746,400 | 829 |
| 2015-10-23 | 824 | 853 | 812 | 817 | 1,003,100 | 817 |
| 2015-10-22 | 811 | 853 | 806 | 823 | 1,431,900 | 823 |
| 2015-10-21 | 892 | 923 | 816 | 817 | 4,334,800 | 817 |
| 2015-10-20 | 817 | 952 | 761 | 937 | 5,278,500 | 937 |
| 2015-10-19 | 798 | 826 | 786 | 802 | 846,500 | 802 |
| 2015-10-16 | 852 | 864 | 801 | 807 | 1,479,200 | 807 |
| 2015-10-15 | 845 | 877 | 836 | 852 | 1,281,600 | 852 |
| 2015-10-14 | 910 | 938 | 834 | 834 | 2,566,400 | 834 |
| 2015-10-13 | 875 | 942 | 850 | 918 | 3,885,200 | 918 |
| 2015-10-09 | 830 | 889 | 815 | 867 | 4,009,700 | 867 |
| 2015-10-08 | 840 | 967 | 829 | 845 | 8,139,300 | 845 |
| 2015-10-07 | 900 | 908 | 824 | 853 | 3,021,700 | 853 |
| 2015-10-06 | 967 | 1,050 | 903 | 910 | 5,960,600 | 910 |
| 2015-10-05 | 960 | 1,020 | 946 | 1,009 | 9,677,400 | 1,009 |
| 2015-10-02 | 840 | 878 | 816 | 870 | 5,364,600 | 870 |
| 2015-10-01 | 820 | 908 | 808 | 878 | 15,176,600 | 878 |
| 2015-09-30 | 753 | 816 | 683 | 792 | 8,083,800 | 792 |
| 2015-09-29 | 633 | 741 | 624 | 728 | 6,112,400 | 728 |
| 2015-09-28 | 685 | 698 | 635 | 641 | 1,256,200 | 641 |
| 2015-09-25 | 760 | 796 | 669 | 675 | 5,380,700 | 675 |
| 2015-09-24 | 680 | 782 | 635 | 782 | 1,594,100 | 782 |
| 2015-09-18 | 772 | 801 | 681 | 682 | 3,040,500 | 682 |
| 2015-09-17 | 815 | 858 | 734 | 802 | 8,413,500 | 802 |
| 2015-09-16 | 770 | 770 | 770 | 770 | 58,000 | 770 |
| 2015-09-15 | 573 | 670 | 564 | 670 | 478,700 | 670 |
| 2015-09-14 | 599 | 608 | 560 | 570 | 474,200 | 570 |
| 2015-09-11 | 625 | 676 | 598 | 607 | 1,337,500 | 607 |
| 2015-09-10 | 555 | 653 | 543 | 621 | 3,457,000 | 621 |
| 2015-09-09 | 520 | 570 | 507 | 570 | 509,000 | 570 |
| 2015-09-08 | 504 | 526 | 486 | 490 | 408,000 | 490 |
| 2015-09-07 | 482 | 505 | 480 | 497 | 286,200 | 497 |
| 2015-09-04 | 532 | 535 | 491 | 498 | 377,500 | 498 |
| 2015-09-03 | 543 | 560 | 529 | 534 | 180,500 | 534 |
| 2015-09-02 | 516 | 550 | 513 | 538 | 316,900 | 538 |
| 2015-09-01 | 576 | 586 | 532 | 540 | 430,700 | 540 |
| 2015-08-31 | 558 | 595 | 555 | 586 | 339,300 | 586 |
| 2015-08-28 | 546 | 588 | 546 | 571 | 389,800 | 571 |
| 2015-08-27 | 569 | 577 | 543 | 547 | 390,000 | 547 |
| 2015-08-26 | 535 | 565 | 518 | 557 | 438,900 | 557 |
| 2015-08-25 | 497 | 550 | 475 | 511 | 760,200 | 511 |
| 2015-08-24 | 590 | 606 | 510 | 517 | 860,200 | 517 |
| 2015-08-21 | 619 | 627 | 575 | 590 | 700,200 | 590 |
| 2015-08-20 | 659 | 684 | 651 | 654 | 372,500 | 654 |
| 2015-08-19 | 680 | 700 | 664 | 668 | 366,900 | 668 |
| 2015-08-18 | 660 | 708 | 658 | 698 | 360,300 | 698 |
| 2015-08-17 | 679 | 706 | 659 | 670 | 444,300 | 670 |
| 2015-08-14 | 682 | 692 | 651 | 654 | 435,900 | 654 |
| 2015-08-13 | 691 | 707 | 677 | 689 | 277,000 | 689 |
| 2015-08-12 | 710 | 719 | 690 | 702 | 295,200 | 702 |
| 2015-08-11 | 710 | 726 | 686 | 725 | 433,500 | 725 |
| 2015-08-10 | 709 | 747 | 691 | 706 | 778,600 | 706 |
| 2015-08-07 | 735 | 777 | 701 | 709 | 782,900 | 709 |
| 2015-08-06 | 738 | 795 | 721 | 753 | 828,000 | 753 |
| 2015-08-05 | 764 | 788 | 750 | 750 | 639,100 | 750 |
| 2015-08-04 | 746 | 774 | 730 | 738 | 613,800 | 738 |
| 2015-08-03 | 800 | 804 | 755 | 755 | 644,400 | 755 |
| 2015-07-31 | 809 | 823 | 799 | 801 | 388,000 | 801 |
| 2015-07-30 | 830 | 866 | 806 | 813 | 1,085,200 | 813 |
| 2015-07-29 | 872 | 881 | 797 | 810 | 1,103,500 | 810 |
| 2015-07-28 | 896 | 929 | 842 | 887 | 1,448,300 | 887 |
| 2015-07-27 | 990 | 1,012 | 910 | 919 | 1,842,000 | 919 |
| 2015-07-24 | 1,090 | 1,148 | 1,052 | 1,070 | 3,382,900 | 1,070 |
| 2015-07-23 | 999 | 1,170 | 980 | 1,100 | 5,811,100 | 1,100 |
| 2015-07-22 | 960 | 1,046 | 941 | 1,028 | 2,335,800 | 1,028 |
| 2015-07-21 | 913 | 968 | 897 | 950 | 2,334,300 | 950 |
| 2015-07-17 | 884 | 894 | 870 | 884 | 440,900 | 884 |
| 2015-07-16 | 870 | 905 | 835 | 870 | 1,003,500 | 870 |
| 2015-07-15 | 930 | 943 | 868 | 872 | 2,280,500 | 872 |
| 2015-07-14 | 888 | 940 | 857 | 930 | 3,049,900 | 930 |
| 2015-07-13 | 800 | 887 | 800 | 879 | 1,879,000 | 879 |
| 2015-07-10 | 785 | 824 | 762 | 780 | 719,600 | 780 |
| 2015-07-09 | 787 | 826 | 673 | 810 | 1,629,700 | 810 |
| 2015-07-08 | 890 | 900 | 788 | 822 | 1,902,700 | 822 |
| 2015-07-07 | 875 | 909 | 861 | 878 | 2,202,200 | 878 |
| 2015-07-06 | 861 | 925 | 835 | 860 | 2,450,200 | 860 |
| 2015-07-03 | 993 | 999 | 840 | 870 | 3,895,200 | 870 |
| 2015-07-02 | 1,010 | 1,095 | 995 | 1,033 | 2,367,600 | 1,033 |
| 2015-07-01 | 1,180 | 1,223 | 992 | 1,020 | 4,881,100 | 1,020 |
| 2015-06-30 | 1,391 | 1,404 | 1,156 | 1,163 | 9,923,900 | 1,163 |
| 2015-06-29 | 1,052 | 1,399 | 1,021 | 1,271 | 16,493,700 | 1,271 |
| 2015-06-26 | 1,060 | 1,215 | 980 | 1,130 | 11,149,900 | 1,130 |
| 2015-06-25 | 950 | 1,050 | 820 | 1,050 | 6,586,000 | 1,050 |
| 2015-06-24 | 940 | 996 | 870 | 900 | 10,461,500 | 900 |
| 2015-06-23 | 897 | 912 | 782 | 912 | 11,975,400 | 912 |
| 2015-06-22 | 702 | 762 | 677 | 762 | 5,911,200 | 762 |
| 2015-06-19 | 560 | 662 | 542 | 662 | 10,806,100 | 662 |
| 2015-06-18 | 474 | 562 | 471 | 562 | 3,146,400 | 562 |
| 2015-06-17 | 485 | 492 | 482 | 482 | 84,700 | 482 |
| 2015-06-16 | 510 | 510 | 483 | 486 | 165,700 | 486 |
| 2015-06-15 | 500 | 515 | 492 | 505 | 335,500 | 505 |
| 2015-06-12 | 473 | 497 | 467 | 496 | 274,000 | 496 |
| 2015-06-11 | 462 | 468 | 458 | 466 | 67,400 | 466 |
| 2015-06-10 | 460 | 469 | 454 | 455 | 121,400 | 455 |
| 2015-06-09 | 471 | 471 | 456 | 460 | 133,500 | 460 |
| 2015-06-08 | 481 | 491 | 470 | 476 | 116,000 | 476 |
| 2015-06-05 | 484 | 489 | 479 | 484 | 67,600 | 484 |
| 2015-06-04 | 500 | 500 | 489 | 489 | 103,800 | 489 |
| 2015-06-03 | 491 | 497 | 486 | 494 | 97,100 | 494 |
| 2015-06-02 | 493 | 502 | 486 | 490 | 134,800 | 490 |
| 2015-06-01 | 474 | 493 | 472 | 493 | 117,700 | 493 |
| 2015-05-29 | 474 | 483 | 463 | 477 | 165,800 | 477 |
| 2015-05-28 | 519 | 519 | 476 | 476 | 580,900 | 476 |
| 2015-05-27 | 485 | 493 | 480 | 482 | 143,900 | 482 |
| 2015-05-26 | 490 | 515 | 486 | 493 | 277,300 | 493 |
| 2015-05-25 | 510 | 523 | 489 | 493 | 396,600 | 493 |
| 2015-05-22 | 507 | 507 | 478 | 492 | 346,100 | 492 |
| 2015-05-21 | 515 | 540 | 490 | 502 | 830,300 | 502 |
| 2015-05-20 | 549 | 567 | 500 | 519 | 2,204,800 | 519 |
| 2015-05-19 | 450 | 519 | 445 | 519 | 1,540,400 | 519 |
| 2015-05-18 | 428 | 440 | 426 | 439 | 58,600 | 439 |
| 2015-05-15 | 449 | 450 | 421 | 431 | 215,500 | 431 |
| 2015-05-14 | 440 | 446 | 436 | 443 | 141,600 | 443 |
| 2015-05-13 | 430 | 438 | 429 | 438 | 174,200 | 438 |
| 2015-05-12 | 425 | 432 | 425 | 431 | 87,500 | 431 |
| 2015-05-11 | 423 | 425 | 422 | 425 | 38,000 | 425 |
| 2015-05-08 | 422 | 423 | 420 | 421 | 15,000 | 421 |
| 2015-05-07 | 420 | 423 | 418 | 423 | 28,000 | 423 |
| 2015-05-01 | 422 | 422 | 417 | 419 | 33,400 | 419 |
| 2015-04-30 | 426 | 427 | 422 | 422 | 58,200 | 422 |
| 2015-04-28 | 426 | 427 | 423 | 425 | 62,000 | 425 |
| 2015-04-27 | 416 | 424 | 416 | 424 | 44,900 | 424 |
| 2015-04-24 | 418 | 420 | 413 | 418 | 56,000 | 418 |
| 2015-04-23 | 425 | 426 | 416 | 418 | 177,900 | 418 |
| 2015-04-22 | 412 | 415 | 408 | 413 | 29,000 | 413 |
| 2015-04-21 | 410 | 429 | 405 | 406 | 145,100 | 406 |
| 2015-04-20 | 410 | 413 | 408 | 408 | 35,100 | 408 |
| 2015-04-17 | 413 | 415 | 412 | 412 | 37,500 | 412 |
| 2015-04-16 | 414 | 415 | 410 | 412 | 20,300 | 412 |
| 2015-04-15 | 415 | 419 | 409 | 412 | 43,800 | 412 |
| 2015-04-14 | 421 | 430 | 412 | 419 | 474,500 | 419 |
| 2015-04-13 | 407 | 408 | 405 | 405 | 10,700 | 405 |
| 2015-04-10 | 406 | 409 | 406 | 408 | 27,700 | 408 |
| 2015-04-09 | 407 | 408 | 405 | 405 | 17,100 | 405 |
| 2015-04-08 | 402 | 408 | 402 | 407 | 53,500 | 407 |
| 2015-04-07 | 401 | 404 | 401 | 402 | 21,500 | 402 |
| 2015-04-06 | 402 | 405 | 399 | 403 | 28,000 | 403 |
| 2015-04-03 | 406 | 406 | 401 | 401 | 25,400 | 401 |
| 2015-04-02 | 401 | 410 | 401 | 404 | 34,700 | 404 |
| 2015-04-01 | 400 | 423 | 398 | 403 | 160,600 | 403 |
| 2015-03-31 | 402 | 403 | 400 | 401 | 17,100 | 401 |
| 2015-03-30 | 401 | 403 | 400 | 403 | 11,100 | 403 |
| 2015-03-27 | 400 | 404 | 399 | 400 | 24,100 | 400 |
| 2015-03-26 | 404 | 404 | 401 | 402 | 60,500 | 402 |
| 2015-03-25 | 408 | 408 | 403 | 405 | 33,800 | 405 |
| 2015-03-24 | 404 | 408 | 403 | 405 | 46,700 | 405 |
| 2015-03-23 | 403 | 406 | 403 | 404 | 22,400 | 404 |
| 2015-03-20 | 405 | 407 | 403 | 407 | 13,900 | 407 |
| 2015-03-19 | 406 | 406 | 403 | 403 | 19,500 | 403 |
| 2015-03-18 | 405 | 409 | 404 | 406 | 35,000 | 406 |
| 2015-03-17 | 409 | 410 | 405 | 407 | 46,100 | 407 |
| 2015-03-16 | 408 | 413 | 405 | 410 | 51,100 | 410 |
| 2015-03-13 | 412 | 413 | 407 | 410 | 41,700 | 410 |
| 2015-03-12 | 413 | 420 | 407 | 407 | 161,500 | 407 |
| 2015-03-11 | 405 | 410 | 403 | 410 | 37,200 | 410 |
| 2015-03-10 | 407 | 408 | 404 | 405 | 50,200 | 405 |
| 2015-03-09 | 408 | 410 | 407 | 407 | 16,800 | 407 |
| 2015-03-06 | 409 | 409 | 406 | 408 | 41,600 | 408 |
| 2015-03-05 | 404 | 409 | 404 | 405 | 32,500 | 405 |
| 2015-03-04 | 407 | 410 | 405 | 408 | 22,700 | 408 |
| 2015-03-03 | 411 | 411 | 407 | 407 | 25,800 | 407 |
| 2015-03-02 | 409 | 411 | 407 | 411 | 33,200 | 411 |
| 2015-02-27 | 413 | 414 | 403 | 408 | 74,900 | 408 |
| 2015-02-26 | 410 | 414 | 410 | 412 | 45,200 | 412 |
| 2015-02-25 | 414 | 415 | 409 | 409 | 49,600 | 409 |
| 2015-02-24 | 413 | 415 | 409 | 413 | 44,100 | 413 |
| 2015-02-23 | 409 | 414 | 409 | 411 | 35,400 | 411 |
| 2015-02-20 | 407 | 410 | 406 | 407 | 37,300 | 407 |
| 2015-02-19 | 410 | 412 | 408 | 409 | 45,400 | 409 |
| 2015-02-18 | 412 | 413 | 410 | 410 | 42,100 | 410 |
| 2015-02-17 | 411 | 415 | 411 | 411 | 19,100 | 411 |
| 2015-02-16 | 411 | 415 | 411 | 413 | 27,800 | 413 |
| 2015-02-13 | 413 | 413 | 411 | 412 | 8,600 | 412 |
| 2015-02-12 | 413 | 416 | 411 | 411 | 27,900 | 411 |
| 2015-02-10 | 411 | 414 | 410 | 413 | 15,500 | 413 |
| 2015-02-09 | 411 | 417 | 410 | 412 | 23,500 | 412 |
| 2015-02-06 | 415 | 415 | 410 | 410 | 41,800 | 410 |
| 2015-02-05 | 413 | 418 | 410 | 416 | 33,000 | 416 |
| 2015-02-04 | 416 | 416 | 409 | 411 | 32,000 | 411 |
| 2015-02-03 | 415 | 417 | 409 | 410 | 31,000 | 410 |
| 2015-02-02 | 418 | 418 | 412 | 415 | 24,100 | 415 |
| 2015-01-30 | 424 | 424 | 413 | 416 | 21,000 | 416 |
| 2015-01-29 | 421 | 424 | 415 | 420 | 21,600 | 420 |
| 2015-01-28 | 414 | 424 | 414 | 423 | 35,900 | 423 |
| 2015-01-27 | 411 | 416 | 411 | 416 | 43,300 | 416 |
| 2015-01-26 | 414 | 414 | 409 | 414 | 24,200 | 414 |
| 2015-01-23 | 415 | 415 | 410 | 412 | 21,800 | 412 |
| 2015-01-22 | 410 | 415 | 409 | 415 | 71,200 | 415 |
| 2015-01-21 | 417 | 417 | 408 | 409 | 58,200 | 409 |
| 2015-01-20 | 412 | 418 | 412 | 415 | 18,700 | 415 |
| 2015-01-19 | 413 | 417 | 409 | 412 | 43,500 | 412 |
| 2015-01-16 | 414 | 425 | 408 | 416 | 75,500 | 416 |
| 2015-01-15 | 414 | 422 | 408 | 414 | 43,200 | 414 |
| 2015-01-14 | 415 | 415 | 409 | 413 | 26,300 | 413 |
| 2015-01-13 | 416 | 420 | 412 | 413 | 27,500 | 413 |
| 2015-01-09 | 428 | 429 | 415 | 415 | 33,800 | 415 |
| 2015-01-08 | 423 | 426 | 418 | 426 | 31,400 | 426 |
| 2015-01-07 | 423 | 429 | 419 | 419 | 36,100 | 419 |
| 2015-01-06 | 427 | 430 | 421 | 429 | 24,300 | 429 |
| 2015-01-05 | 429 | 432 | 425 | 430 | 43,200 | 430 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2006-10-02]1株→0.001株