2342 (株)トランスジェニック の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 652 | 680 | 651 | 678 | 220,200 | 678 |
2016-12-29 | 653 | 654 | 644 | 652 | 136,200 | 652 |
2016-12-28 | 648 | 653 | 644 | 649 | 105,700 | 649 |
2016-12-27 | 643 | 650 | 641 | 648 | 146,500 | 648 |
2016-12-26 | 635 | 653 | 631 | 643 | 181,800 | 643 |
2016-12-22 | 645 | 645 | 624 | 625 | 162,300 | 625 |
2016-12-21 | 662 | 665 | 635 | 635 | 336,900 | 635 |
2016-12-20 | 702 | 706 | 668 | 668 | 1,041,700 | 668 |
2016-12-19 | 660 | 667 | 655 | 660 | 128,900 | 660 |
2016-12-16 | 655 | 664 | 651 | 664 | 160,000 | 664 |
2016-12-15 | 641 | 665 | 641 | 663 | 196,800 | 663 |
2016-12-14 | 655 | 658 | 641 | 644 | 129,800 | 644 |
2016-12-13 | 649 | 661 | 641 | 660 | 173,500 | 660 |
2016-12-12 | 640 | 655 | 632 | 652 | 156,200 | 652 |
2016-12-09 | 615 | 643 | 614 | 640 | 198,500 | 640 |
2016-12-08 | 629 | 630 | 615 | 621 | 110,100 | 621 |
2016-12-07 | 626 | 630 | 622 | 630 | 59,800 | 630 |
2016-12-06 | 618 | 628 | 614 | 626 | 101,700 | 626 |
2016-12-05 | 613 | 624 | 613 | 617 | 45,100 | 617 |
2016-12-02 | 618 | 622 | 616 | 618 | 56,000 | 618 |
2016-12-01 | 623 | 630 | 618 | 620 | 107,400 | 620 |
2016-11-30 | 617 | 624 | 616 | 618 | 43,700 | 618 |
2016-11-29 | 615 | 622 | 612 | 618 | 58,200 | 618 |
2016-11-28 | 618 | 621 | 612 | 621 | 56,200 | 621 |
2016-11-25 | 628 | 628 | 612 | 621 | 69,200 | 621 |
2016-11-24 | 628 | 629 | 624 | 627 | 56,600 | 627 |
2016-11-22 | 624 | 632 | 622 | 630 | 60,300 | 630 |
2016-11-21 | 631 | 635 | 623 | 626 | 76,200 | 626 |
2016-11-18 | 635 | 635 | 621 | 627 | 107,600 | 627 |
2016-11-17 | 615 | 632 | 614 | 630 | 129,000 | 630 |
2016-11-16 | 611 | 619 | 611 | 619 | 102,700 | 619 |
2016-11-15 | 596 | 616 | 593 | 614 | 143,500 | 614 |
2016-11-14 | 592 | 598 | 590 | 595 | 49,500 | 595 |
2016-11-11 | 595 | 597 | 589 | 591 | 64,000 | 591 |
2016-11-10 | 582 | 595 | 581 | 592 | 119,100 | 592 |
2016-11-09 | 594 | 596 | 540 | 560 | 331,800 | 560 |
2016-11-08 | 606 | 606 | 591 | 594 | 72,400 | 594 |
2016-11-07 | 594 | 605 | 594 | 600 | 62,100 | 600 |
2016-11-04 | 594 | 598 | 587 | 592 | 113,200 | 592 |
2016-11-02 | 604 | 608 | 590 | 600 | 158,200 | 600 |
2016-11-01 | 609 | 615 | 606 | 606 | 81,100 | 606 |
2016-10-31 | 612 | 613 | 607 | 608 | 39,100 | 608 |
2016-10-28 | 610 | 611 | 606 | 609 | 27,100 | 609 |
2016-10-27 | 610 | 612 | 606 | 609 | 37,400 | 609 |
2016-10-26 | 606 | 612 | 606 | 608 | 43,100 | 608 |
2016-10-25 | 610 | 612 | 608 | 608 | 59,600 | 608 |
2016-10-24 | 611 | 615 | 609 | 610 | 42,200 | 610 |
2016-10-21 | 612 | 625 | 610 | 612 | 90,600 | 612 |
2016-10-20 | 618 | 624 | 612 | 613 | 81,200 | 613 |
2016-10-19 | 620 | 628 | 620 | 621 | 68,800 | 621 |
2016-10-17 | 609 | 616 | 604 | 614 | 55,200 | 614 |
2016-10-13 | 610 | 624 | 606 | 614 | 110,700 | 614 |
2016-10-12 | 612 | 622 | 611 | 614 | 91,600 | 614 |
2016-10-11 | 624 | 635 | 620 | 620 | 105,200 | 620 |
2016-10-07 | 658 | 659 | 611 | 624 | 326,900 | 624 |
2016-10-06 | 666 | 675 | 651 | 659 | 110,800 | 659 |
2016-10-05 | 678 | 679 | 652 | 663 | 198,300 | 663 |
2016-10-04 | 730 | 736 | 667 | 673 | 1,203,900 | 673 |
2016-10-03 | 659 | 670 | 657 | 662 | 96,100 | 662 |
2016-09-30 | 641 | 689 | 630 | 659 | 324,800 | 659 |
2016-09-29 | 659 | 661 | 647 | 653 | 72,800 | 653 |
2016-09-28 | 639 | 660 | 635 | 659 | 135,900 | 659 |
2016-09-27 | 648 | 657 | 644 | 645 | 135,300 | 645 |
2016-09-26 | 650 | 666 | 644 | 654 | 233,400 | 654 |
2016-09-23 | 620 | 645 | 619 | 643 | 249,000 | 643 |
2016-09-21 | 611 | 627 | 611 | 616 | 64,900 | 616 |
2016-09-20 | 610 | 642 | 607 | 610 | 219,600 | 610 |
2016-09-16 | 594 | 619 | 594 | 613 | 79,600 | 613 |
2016-09-15 | 599 | 602 | 593 | 593 | 59,700 | 593 |
2016-09-14 | 606 | 608 | 600 | 601 | 64,900 | 601 |
2016-09-13 | 607 | 613 | 607 | 611 | 38,800 | 611 |
2016-09-12 | 612 | 618 | 606 | 609 | 73,100 | 609 |
2016-09-09 | 614 | 628 | 609 | 626 | 97,300 | 626 |
2016-09-08 | 616 | 619 | 608 | 608 | 90,000 | 608 |
2016-09-07 | 624 | 630 | 616 | 624 | 281,000 | 624 |
2016-09-06 | 605 | 622 | 602 | 604 | 186,000 | 604 |
2016-09-05 | 582 | 594 | 580 | 591 | 80,600 | 591 |
2016-09-02 | 580 | 588 | 580 | 581 | 31,400 | 581 |
2016-09-01 | 585 | 589 | 582 | 584 | 65,400 | 584 |
2016-08-31 | 585 | 592 | 583 | 589 | 49,700 | 589 |
2016-08-30 | 581 | 586 | 581 | 585 | 45,400 | 585 |
2016-08-29 | 584 | 586 | 580 | 581 | 38,700 | 581 |
2016-08-26 | 585 | 586 | 580 | 580 | 53,300 | 580 |
2016-08-25 | 596 | 600 | 588 | 591 | 36,800 | 591 |
2016-08-24 | 593 | 599 | 590 | 596 | 27,100 | 596 |
2016-08-23 | 601 | 604 | 593 | 593 | 47,700 | 593 |
2016-08-22 | 585 | 618 | 585 | 600 | 162,300 | 600 |
2016-08-19 | 585 | 590 | 584 | 585 | 18,700 | 585 |
2016-08-18 | 592 | 594 | 583 | 583 | 41,800 | 583 |
2016-08-17 | 596 | 600 | 587 | 588 | 57,200 | 588 |
2016-08-16 | 602 | 607 | 593 | 595 | 35,300 | 595 |
2016-08-15 | 590 | 601 | 590 | 598 | 30,900 | 598 |
2016-08-12 | 585 | 595 | 581 | 594 | 57,600 | 594 |
2016-08-10 | 580 | 586 | 577 | 582 | 41,700 | 582 |
2016-08-09 | 594 | 600 | 577 | 580 | 157,800 | 580 |
2016-08-08 | 612 | 613 | 590 | 590 | 212,100 | 590 |
2016-08-05 | 625 | 630 | 605 | 617 | 94,100 | 617 |
2016-08-04 | 616 | 626 | 614 | 624 | 65,200 | 624 |
2016-08-03 | 621 | 625 | 614 | 614 | 64,900 | 614 |
2016-08-02 | 629 | 635 | 619 | 629 | 66,700 | 629 |
2016-08-01 | 619 | 631 | 613 | 626 | 59,400 | 626 |
2016-07-29 | 614 | 622 | 605 | 619 | 112,400 | 619 |
2016-07-28 | 610 | 616 | 607 | 612 | 53,700 | 612 |
2016-07-27 | 614 | 619 | 610 | 610 | 48,300 | 610 |
2016-07-26 | 617 | 624 | 611 | 613 | 53,600 | 613 |
2016-07-25 | 623 | 626 | 615 | 620 | 54,700 | 620 |
2016-07-22 | 609 | 623 | 607 | 617 | 64,900 | 617 |
2016-07-21 | 613 | 621 | 610 | 613 | 86,500 | 613 |
2016-07-20 | 619 | 628 | 613 | 613 | 59,100 | 613 |
2016-07-19 | 631 | 635 | 608 | 626 | 110,200 | 626 |
2016-07-15 | 640 | 640 | 617 | 621 | 127,800 | 621 |
2016-07-14 | 638 | 649 | 633 | 642 | 129,300 | 642 |
2016-07-13 | 646 | 652 | 638 | 639 | 94,200 | 639 |
2016-07-12 | 670 | 681 | 645 | 645 | 327,100 | 645 |
2016-07-11 | 623 | 643 | 623 | 636 | 61,800 | 636 |
2016-07-08 | 639 | 647 | 615 | 621 | 138,500 | 621 |
2016-07-07 | 642 | 655 | 631 | 633 | 138,300 | 633 |
2016-07-06 | 645 | 649 | 637 | 642 | 149,100 | 642 |
2016-07-05 | 689 | 689 | 659 | 669 | 316,000 | 669 |
2016-07-04 | 623 | 726 | 623 | 699 | 1,140,000 | 699 |
2016-07-01 | 621 | 639 | 614 | 626 | 112,100 | 626 |
2016-06-30 | 616 | 638 | 614 | 619 | 120,400 | 619 |
2016-06-29 | 600 | 609 | 596 | 604 | 86,000 | 604 |
2016-06-28 | 571 | 600 | 568 | 595 | 96,800 | 595 |
2016-06-27 | 559 | 595 | 550 | 580 | 180,800 | 580 |
2016-06-24 | 624 | 631 | 522 | 561 | 460,500 | 561 |
2016-06-23 | 606 | 623 | 601 | 622 | 93,200 | 622 |
2016-06-22 | 623 | 630 | 609 | 611 | 90,500 | 611 |
2016-06-21 | 610 | 636 | 609 | 626 | 94,500 | 626 |
2016-06-20 | 595 | 628 | 595 | 623 | 115,100 | 623 |
2016-06-17 | 599 | 610 | 588 | 591 | 92,800 | 591 |
2016-06-16 | 619 | 634 | 577 | 589 | 276,700 | 589 |
2016-06-15 | 607 | 635 | 601 | 628 | 161,500 | 628 |
2016-06-14 | 653 | 656 | 596 | 600 | 402,600 | 600 |
2016-06-13 | 700 | 700 | 664 | 667 | 224,200 | 667 |
2016-06-10 | 728 | 728 | 708 | 710 | 108,800 | 710 |
2016-06-09 | 719 | 729 | 709 | 721 | 126,900 | 721 |
2016-06-08 | 717 | 733 | 713 | 718 | 127,600 | 718 |
2016-06-07 | 701 | 718 | 690 | 710 | 104,800 | 710 |
2016-06-06 | 694 | 702 | 687 | 693 | 102,200 | 693 |
2016-06-03 | 675 | 709 | 675 | 704 | 156,600 | 704 |
2016-06-02 | 690 | 693 | 674 | 677 | 181,600 | 677 |
2016-06-01 | 697 | 702 | 691 | 691 | 117,400 | 691 |
2016-05-31 | 702 | 703 | 693 | 697 | 68,700 | 697 |
2016-05-30 | 685 | 706 | 682 | 702 | 92,100 | 702 |
2016-05-27 | 694 | 704 | 690 | 690 | 120,300 | 690 |
2016-05-26 | 700 | 710 | 694 | 697 | 148,200 | 697 |
2016-05-25 | 698 | 710 | 698 | 700 | 85,800 | 700 |
2016-05-24 | 715 | 715 | 693 | 700 | 144,800 | 700 |
2016-05-23 | 698 | 710 | 692 | 708 | 92,800 | 708 |
2016-05-20 | 687 | 703 | 683 | 688 | 155,200 | 688 |
2016-05-19 | 686 | 706 | 675 | 687 | 202,000 | 687 |
2016-05-18 | 738 | 740 | 662 | 677 | 706,800 | 677 |
2016-05-17 | 749 | 755 | 739 | 747 | 259,400 | 747 |
2016-05-16 | 783 | 784 | 753 | 754 | 308,900 | 754 |
2016-05-13 | 802 | 805 | 771 | 781 | 566,500 | 781 |
2016-05-12 | 770 | 785 | 765 | 780 | 228,700 | 780 |
2016-05-11 | 770 | 778 | 764 | 771 | 130,700 | 771 |
2016-05-10 | 778 | 778 | 770 | 771 | 148,300 | 771 |
2016-05-09 | 769 | 780 | 761 | 778 | 206,500 | 778 |
2016-05-06 | 752 | 764 | 743 | 755 | 138,800 | 755 |
2016-05-02 | 730 | 777 | 730 | 750 | 285,600 | 750 |
2016-04-28 | 784 | 788 | 744 | 756 | 426,400 | 756 |
2016-04-27 | 755 | 773 | 746 | 761 | 178,300 | 761 |
2016-04-26 | 777 | 786 | 732 | 755 | 481,600 | 755 |
2016-04-25 | 800 | 802 | 780 | 785 | 430,100 | 785 |
2016-04-22 | 801 | 844 | 772 | 800 | 1,512,400 | 800 |
2016-04-21 | 818 | 831 | 803 | 803 | 848,400 | 803 |
2016-04-20 | 812 | 819 | 791 | 793 | 568,600 | 793 |
2016-04-19 | 779 | 809 | 770 | 808 | 765,300 | 808 |
2016-04-18 | 777 | 781 | 753 | 761 | 716,300 | 761 |
2016-04-15 | 776 | 801 | 774 | 788 | 486,700 | 788 |
2016-04-14 | 788 | 789 | 771 | 784 | 499,800 | 784 |
2016-04-13 | 784 | 813 | 774 | 778 | 792,000 | 778 |
2016-04-12 | 830 | 890 | 790 | 797 | 3,244,500 | 797 |
2016-04-11 | 781 | 802 | 764 | 802 | 533,600 | 802 |
2016-04-08 | 754 | 785 | 753 | 773 | 364,400 | 773 |
2016-04-07 | 766 | 795 | 751 | 776 | 520,300 | 776 |
2016-04-06 | 750 | 790 | 695 | 772 | 1,471,700 | 772 |
2016-04-05 | 794 | 818 | 770 | 772 | 836,000 | 772 |
2016-04-04 | 793 | 816 | 777 | 801 | 526,000 | 801 |
2016-04-01 | 799 | 802 | 767 | 792 | 554,400 | 792 |
2016-03-31 | 810 | 819 | 793 | 802 | 345,100 | 802 |
2016-03-30 | 807 | 837 | 796 | 808 | 876,000 | 808 |
2016-03-29 | 785 | 810 | 777 | 804 | 312,800 | 804 |
2016-03-28 | 761 | 820 | 761 | 781 | 541,200 | 781 |
2016-03-25 | 773 | 785 | 769 | 770 | 239,300 | 770 |
2016-03-24 | 782 | 792 | 761 | 782 | 466,800 | 782 |
2016-03-23 | 803 | 815 | 781 | 792 | 485,400 | 792 |
2016-03-22 | 824 | 836 | 797 | 805 | 641,100 | 805 |
2016-03-18 | 800 | 821 | 792 | 811 | 605,000 | 811 |
2016-03-17 | 781 | 825 | 777 | 798 | 893,800 | 798 |
2016-03-16 | 790 | 801 | 777 | 782 | 380,100 | 782 |
2016-03-15 | 796 | 828 | 780 | 788 | 692,100 | 788 |
2016-03-14 | 801 | 811 | 774 | 786 | 513,600 | 786 |
2016-03-11 | 786 | 827 | 771 | 794 | 2,080,300 | 794 |
2016-03-10 | 784 | 869 | 759 | 802 | 9,669,000 | 802 |
2016-03-09 | 700 | 728 | 690 | 719 | 361,500 | 719 |
2016-03-08 | 726 | 733 | 690 | 710 | 486,600 | 710 |
2016-03-07 | 705 | 723 | 686 | 722 | 563,700 | 722 |
2016-03-04 | 740 | 750 | 705 | 714 | 1,030,300 | 714 |
2016-03-03 | 755 | 836 | 753 | 779 | 5,445,200 | 779 |
2016-03-02 | 712 | 712 | 712 | 712 | 168,100 | 712 |
2016-03-01 | 615 | 620 | 602 | 612 | 156,500 | 612 |
2016-02-29 | 625 | 643 | 616 | 619 | 159,400 | 619 |
2016-02-26 | 627 | 630 | 609 | 625 | 176,100 | 625 |
2016-02-25 | 635 | 648 | 608 | 618 | 237,400 | 618 |
2016-02-24 | 608 | 634 | 592 | 630 | 448,000 | 630 |
2016-02-23 | 585 | 645 | 577 | 636 | 904,200 | 636 |
2016-02-22 | 573 | 587 | 563 | 577 | 147,400 | 577 |
2016-02-19 | 553 | 587 | 553 | 574 | 263,300 | 574 |
2016-02-18 | 590 | 596 | 566 | 567 | 353,900 | 567 |
2016-02-17 | 538 | 565 | 538 | 550 | 181,900 | 550 |
2016-02-16 | 547 | 572 | 544 | 548 | 189,600 | 548 |
2016-02-15 | 567 | 568 | 535 | 552 | 349,500 | 552 |
2016-02-12 | 598 | 654 | 519 | 532 | 3,153,000 | 532 |
2016-02-10 | 618 | 618 | 618 | 618 | 76,100 | 618 |
2016-02-09 | 533 | 549 | 518 | 518 | 171,800 | 518 |
2016-02-08 | 532 | 565 | 527 | 563 | 142,100 | 563 |
2016-02-05 | 555 | 575 | 540 | 544 | 366,500 | 544 |
2016-02-04 | 614 | 635 | 605 | 625 | 196,800 | 625 |
2016-02-03 | 619 | 619 | 601 | 611 | 211,700 | 611 |
2016-02-02 | 604 | 632 | 595 | 629 | 213,800 | 629 |
2016-02-01 | 568 | 613 | 560 | 609 | 284,600 | 609 |
2016-01-29 | 567 | 568 | 554 | 561 | 137,100 | 561 |
2016-01-28 | 555 | 574 | 554 | 568 | 156,200 | 568 |
2016-01-27 | 574 | 576 | 556 | 570 | 145,900 | 570 |
2016-01-26 | 553 | 572 | 552 | 560 | 171,900 | 560 |
2016-01-25 | 544 | 578 | 543 | 578 | 254,900 | 578 |
2016-01-22 | 531 | 558 | 520 | 554 | 281,900 | 554 |
2016-01-21 | 527 | 548 | 500 | 501 | 351,300 | 501 |
2016-01-20 | 585 | 585 | 513 | 524 | 360,400 | 524 |
2016-01-19 | 579 | 587 | 565 | 574 | 213,900 | 574 |
2016-01-18 | 558 | 584 | 516 | 567 | 498,300 | 567 |
2016-01-15 | 643 | 665 | 610 | 612 | 279,700 | 612 |
2016-01-14 | 654 | 654 | 620 | 641 | 395,500 | 641 |
2016-01-13 | 676 | 696 | 673 | 692 | 164,500 | 692 |
2016-01-12 | 700 | 705 | 666 | 669 | 298,400 | 669 |
2016-01-08 | 692 | 707 | 683 | 707 | 208,800 | 707 |
2016-01-07 | 692 | 700 | 685 | 696 | 207,300 | 696 |
2016-01-06 | 704 | 709 | 693 | 696 | 192,300 | 696 |
2016-01-05 | 708 | 711 | 696 | 705 | 183,200 | 705 |
2016-01-04 | 716 | 737 | 706 | 708 | 196,700 | 708 |
分割・併合履歴 : [2013-03-27]1株→100株 [2006-10-02]1株→0.001株