ゲンダイエージェンシー(2411)の株価時系列情報
ゲンダイエージェンシー(2411)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 84,400 | 87,500 | 84,200 | 86,500 | 22 |
| 2008/12/29 | 87,100 | 87,100 | 84,900 | 85,400 | 40 |
| 2008/12/26 | 88,800 | 88,800 | 83,800 | 87,000 | 108 |
| 2008/12/25 | 90,000 | 90,500 | 87,500 | 89,800 | 59 |
| 2008/12/24 | 86,700 | 88,000 | 86,700 | 87,000 | 21 |
| 2008/12/22 | 84,900 | 88,200 | 83,800 | 87,700 | 126 |
| 2008/12/19 | 90,000 | 90,000 | 88,700 | 89,900 | 157 |
| 2008/12/18 | 91,000 | 91,000 | 88,600 | 90,200 | 200 |
| 2008/12/17 | 91,800 | 91,800 | 90,600 | 91,400 | 150 |
| 2008/12/16 | 91,100 | 92,500 | 90,300 | 91,800 | 166 |
| 2008/12/15 | 87,800 | 91,000 | 87,800 | 90,500 | 223 |
| 2008/12/12 | 86,800 | 87,800 | 85,200 | 87,800 | 145 |
| 2008/12/11 | 86,900 | 87,500 | 86,500 | 86,800 | 186 |
| 2008/12/10 | 89,000 | 89,400 | 86,900 | 86,900 | 206 |
| 2008/12/09 | 88,900 | 89,500 | 87,200 | 88,000 | 186 |
| 2008/12/08 | 86,800 | 89,800 | 86,800 | 88,900 | 242 |
| 2008/12/05 | 86,200 | 88,000 | 85,200 | 86,800 | 351 |
| 2008/12/04 | 88,900 | 88,900 | 85,200 | 85,200 | 331 |
| 2008/12/03 | 90,300 | 91,800 | 87,900 | 88,900 | 534 |
| 2008/12/02 | 91,300 | 91,300 | 89,000 | 90,000 | 333 |
| 2008/12/01 | 94,000 | 94,000 | 91,900 | 92,000 | 442 |
| 2008/11/28 | 93,000 | 94,700 | 90,700 | 94,000 | 752 |
| 2008/11/27 | 93,800 | 93,800 | 90,700 | 92,900 | 592 |
| 2008/11/26 | 90,300 | 95,000 | 90,200 | 93,800 | 436 |
| 2008/11/25 | 88,500 | 91,100 | 87,000 | 90,000 | 402 |
| 2008/11/21 | 82,500 | 86,000 | 82,500 | 86,000 | 613 |
| 2008/11/20 | 96,500 | 96,500 | 90,200 | 90,500 | 507 |
| 2008/11/19 | 98,500 | 98,500 | 93,700 | 97,000 | 421 |
| 2008/11/18 | 100,000 | 100,000 | 93,900 | 98,900 | 345 |
| 2008/11/17 | 99,900 | 101,000 | 96,600 | 100,000 | 338 |
| 2008/11/14 | 98,600 | 99,900 | 98,000 | 99,900 | 162 |
| 2008/11/13 | 100,000 | 100,000 | 92,800 | 97,900 | 286 |
| 2008/11/12 | 94,700 | 102,000 | 94,700 | 102,000 | 264 |
| 2008/11/11 | 90,600 | 94,700 | 90,500 | 94,700 | 149 |
| 2008/11/10 | 88,800 | 90,500 | 87,900 | 90,500 | 115 |
| 2008/11/07 | 83,000 | 87,900 | 83,000 | 87,900 | 156 |
| 2008/11/06 | 82,000 | 84,000 | 80,100 | 83,000 | 254 |
| 2008/11/05 | 80,000 | 82,500 | 80,000 | 81,900 | 227 |
| 2008/11/04 | 79,600 | 79,600 | 78,600 | 79,500 | 138 |
| 2008/10/31 | 79,400 | 79,400 | 77,700 | 78,600 | 171 |
| 2008/10/30 | 77,400 | 79,400 | 76,800 | 79,400 | 326 |
| 2008/10/29 | 76,000 | 77,300 | 75,500 | 77,200 | 156 |
| 2008/10/28 | 77,000 | 77,000 | 72,000 | 75,500 | 309 |
| 2008/10/27 | 77,400 | 77,400 | 73,000 | 77,200 | 326 |
| 2008/10/24 | 77,900 | 79,400 | 75,000 | 77,400 | 175 |
| 2008/10/23 | 79,800 | 79,900 | 75,100 | 77,600 | 208 |
| 2008/10/22 | 78,800 | 79,800 | 78,700 | 79,700 | 256 |
| 2008/10/21 | 74,600 | 78,700 | 74,600 | 78,700 | 301 |
| 2008/10/20 | 69,700 | 71,700 | 68,500 | 71,700 | 147 |
| 2008/10/17 | 63,800 | 66,700 | 63,800 | 66,700 | 59 |
| 2008/10/16 | 63,500 | 63,500 | 62,100 | 62,500 | 43 |
| 2008/10/15 | 67,000 | 67,000 | 65,300 | 66,000 | 78 |
| 2008/10/14 | 65,500 | 65,500 | 63,700 | 65,500 | 174 |
| 2008/10/10 | 58,500 | 60,500 | 57,100 | 60,500 | 101 |
| 2008/10/09 | 58,200 | 61,500 | 56,700 | 59,500 | 131 |
| 2008/10/08 | 60,400 | 60,400 | 58,100 | 59,000 | 98 |
| 2008/10/07 | 60,000 | 61,000 | 58,500 | 60,900 | 250 |
| 2008/10/06 | 69,900 | 69,900 | 63,200 | 63,500 | 191 |
| 2008/10/03 | 70,400 | 72,000 | 70,000 | 70,000 | 139 |
| 2008/10/02 | 73,400 | 73,400 | 70,500 | 71,800 | 74 |
| 2008/10/01 | 73,000 | 74,700 | 73,000 | 73,500 | 45 |
| 2008/09/30 | 71,600 | 73,800 | 70,100 | 73,800 | 125 |
| 2008/09/29 | 75,000 | 75,800 | 74,000 | 75,000 | 52 |
| 2008/09/26 | 75,400 | 76,400 | 75,100 | 75,100 | 57 |
| 2008/09/25 | 77,700 | 77,700 | 76,100 | 77,400 | 80 |
| 2008/09/24 | 79,300 | 80,000 | 79,000 | 80,000 | 249 |
| 2008/09/22 | 77,800 | 80,000 | 77,700 | 79,400 | 113 |
| 2008/09/19 | 76,600 | 78,000 | 76,600 | 76,800 | 104 |
| 2008/09/18 | 76,000 | 77,400 | 75,100 | 77,000 | 101 |
| 2008/09/17 | 76,500 | 77,500 | 76,500 | 76,900 | 134 |
| 2008/09/16 | 76,000 | 77,500 | 75,000 | 77,500 | 260 |
| 2008/09/12 | 74,100 | 76,000 | 73,700 | 75,000 | 92 |
| 2008/09/11 | 75,000 | 75,000 | 73,300 | 75,000 | 81 |
| 2008/09/10 | 75,500 | 76,700 | 75,500 | 76,700 | 19 |
| 2008/09/09 | 75,900 | 76,700 | 75,800 | 76,700 | 13 |
| 2008/09/08 | 75,500 | 76,800 | 75,200 | 76,700 | 65 |
| 2008/09/05 | 74,800 | 76,500 | 74,200 | 76,500 | 56 |
| 2008/09/04 | 77,000 | 77,000 | 75,700 | 75,700 | 31 |
| 2008/09/03 | 75,900 | 78,000 | 75,500 | 75,700 | 65 |
| 2008/09/02 | 76,100 | 77,500 | 76,000 | 76,000 | 39 |
| 2008/09/01 | 76,400 | 76,400 | 75,300 | 76,100 | 39 |
| 2008/08/29 | 77,300 | 77,300 | 76,100 | 76,400 | 64 |
| 2008/08/28 | 77,200 | 77,300 | 77,200 | 77,300 | 51 |
| 2008/08/27 | 78,500 | 78,500 | 76,100 | 77,200 | 64 |
| 2008/08/26 | 79,500 | 79,500 | 78,000 | 78,500 | 38 |
| 2008/08/25 | 79,300 | 79,700 | 78,600 | 79,600 | 53 |
| 2008/08/22 | 78,400 | 78,500 | 78,300 | 78,300 | 41 |
| 2008/08/21 | 78,100 | 78,400 | 78,100 | 78,400 | 41 |
| 2008/08/20 | 76,600 | 78,600 | 76,600 | 78,100 | 40 |
| 2008/08/19 | 77,100 | 77,100 | 76,500 | 76,600 | 43 |
| 2008/08/18 | 77,100 | 77,100 | 76,300 | 77,000 | 71 |
| 2008/08/15 | 77,400 | 77,500 | 76,000 | 77,000 | 153 |
| 2008/08/14 | 77,700 | 77,700 | 76,600 | 77,400 | 67 |
| 2008/08/13 | 76,400 | 78,500 | 76,000 | 76,200 | 81 |
| 2008/08/12 | 76,000 | 78,500 | 75,000 | 78,400 | 160 |
| 2008/08/11 | 78,500 | 78,500 | 75,500 | 76,000 | 83 |
| 2008/08/08 | 78,600 | 79,800 | 77,700 | 78,500 | 47 |
| 2008/08/07 | 81,900 | 81,900 | 78,800 | 79,600 | 99 |
| 2008/08/06 | 80,000 | 81,900 | 78,100 | 78,900 | 100 |
| 2008/08/05 | 78,100 | 79,600 | 77,900 | 79,600 | 82 |
| 2008/08/04 | 77,500 | 79,000 | 77,500 | 77,800 | 76 |
| 2008/08/01 | 77,000 | 77,400 | 77,000 | 77,400 | 46 |
| 2008/07/31 | 77,100 | 77,100 | 76,100 | 76,100 | 80 |
| 2008/07/30 | 77,000 | 77,500 | 76,300 | 77,000 | 79 |
| 2008/07/29 | 76,800 | 77,000 | 75,800 | 77,000 | 64 |
| 2008/07/28 | 77,700 | 77,900 | 76,100 | 76,900 | 82 |
| 2008/07/25 | 79,900 | 79,900 | 77,200 | 77,700 | 147 |
| 2008/07/24 | 78,000 | 79,400 | 78,000 | 78,500 | 98 |
| 2008/07/23 | 76,500 | 77,800 | 75,000 | 77,800 | 159 |
| 2008/07/22 | 77,300 | 77,600 | 72,500 | 74,500 | 927 |
| 2008/07/18 | 72,000 | 72,000 | 69,000 | 71,300 | 197 |
| 2008/07/17 | 72,300 | 72,300 | 67,500 | 71,000 | 259 |
| 2008/07/16 | 65,900 | 68,500 | 65,100 | 68,300 | 182 |
| 2008/07/15 | 67,400 | 68,300 | 66,000 | 66,400 | 86 |
| 2008/07/14 | 68,700 | 68,900 | 68,100 | 68,300 | 19 |
| 2008/07/11 | 69,300 | 69,500 | 69,100 | 69,500 | 16 |
| 2008/07/10 | 69,400 | 69,500 | 68,800 | 69,100 | 68 |
| 2008/07/09 | 69,500 | 70,700 | 69,500 | 69,800 | 32 |
| 2008/07/08 | 70,700 | 72,400 | 69,800 | 69,800 | 166 |
| 2008/07/07 | 72,100 | 72,800 | 70,500 | 70,500 | 36 |
| 2008/07/04 | 71,000 | 73,000 | 71,000 | 73,000 | 74 |
| 2008/07/03 | 74,600 | 74,600 | 72,300 | 74,000 | 39 |
| 2008/07/02 | 75,800 | 75,800 | 73,600 | 73,600 | 20 |
| 2008/07/01 | 74,000 | 76,000 | 74,000 | 75,000 | 65 |
| 2008/06/30 | 73,000 | 74,000 | 73,000 | 74,000 | 33 |
| 2008/06/27 | 75,000 | 75,000 | 73,000 | 73,300 | 26 |
| 2008/06/26 | 77,000 | 77,000 | 75,000 | 75,500 | 40 |
| 2008/06/25 | 77,100 | 77,100 | 75,800 | 76,000 | 45 |
| 2008/06/24 | 75,100 | 77,100 | 75,100 | 76,100 | 43 |
| 2008/06/23 | 75,100 | 76,200 | 75,000 | 76,100 | 29 |
| 2008/06/20 | 76,600 | 76,900 | 75,600 | 75,600 | 55 |
| 2008/06/19 | 77,400 | 77,400 | 76,600 | 76,600 | 34 |
| 2008/06/18 | 77,000 | 77,600 | 76,400 | 77,500 | 42 |
| 2008/06/17 | 77,800 | 77,800 | 75,500 | 76,500 | 43 |
| 2008/06/16 | 76,500 | 77,800 | 75,500 | 77,800 | 50 |
| 2008/06/13 | 75,300 | 76,500 | 75,300 | 76,500 | 53 |
| 2008/06/12 | 76,800 | 76,800 | 75,000 | 75,100 | 61 |
| 2008/06/11 | 77,500 | 77,500 | 75,000 | 76,900 | 201 |
| 2008/06/10 | 78,000 | 78,300 | 75,600 | 77,500 | 98 |
| 2008/06/09 | 78,100 | 78,300 | 77,700 | 78,000 | 184 |
| 2008/06/06 | 78,100 | 78,900 | 78,100 | 78,600 | 150 |
| 2008/06/05 | 77,900 | 79,500 | 77,000 | 78,000 | 210 |
| 2008/06/04 | 75,100 | 76,900 | 75,100 | 76,400 | 155 |
| 2008/06/03 | 75,000 | 75,700 | 73,600 | 75,100 | 75 |
| 2008/06/02 | 76,500 | 77,000 | 75,000 | 75,000 | 93 |
| 2008/05/30 | 74,500 | 76,500 | 74,500 | 76,400 | 57 |
| 2008/05/29 | 74,100 | 74,400 | 73,600 | 74,400 | 61 |
| 2008/05/28 | 73,600 | 74,800 | 73,000 | 74,100 | 38 |
| 2008/05/27 | 72,200 | 73,400 | 72,200 | 73,400 | 30 |
| 2008/05/26 | 75,300 | 75,400 | 72,700 | 72,700 | 92 |
| 2008/05/23 | 77,000 | 77,000 | 75,200 | 75,300 | 104 |
| 2008/05/22 | 75,200 | 76,000 | 75,200 | 75,300 | 47 |
| 2008/05/21 | 76,100 | 76,600 | 75,300 | 75,500 | 105 |
| 2008/05/20 | 75,300 | 78,000 | 75,300 | 76,100 | 68 |
| 2008/05/19 | 77,800 | 77,800 | 76,000 | 76,000 | 164 |
| 2008/05/16 | 79,200 | 79,500 | 78,100 | 78,500 | 83 |
| 2008/05/15 | 80,000 | 80,600 | 78,800 | 79,900 | 79 |
| 2008/05/14 | 79,600 | 82,600 | 79,300 | 79,900 | 304 |
| 2008/05/13 | 80,000 | 81,400 | 78,000 | 79,600 | 408 |
| 2008/05/12 | 76,200 | 82,400 | 76,200 | 80,600 | 526 |
| 2008/05/09 | 79,000 | 80,000 | 75,300 | 75,300 | 417 |
| 2008/05/08 | 74,000 | 79,600 | 73,700 | 78,400 | 579 |
| 2008/05/07 | 71,800 | 74,900 | 71,800 | 73,700 | 279 |
| 2008/05/02 | 70,000 | 71,000 | 69,700 | 70,900 | 596 |
| 2008/05/01 | 70,000 | 70,600 | 69,100 | 69,500 | 390 |
| 2008/04/30 | 72,800 | 72,800 | 69,500 | 70,000 | 577 |
| 2008/04/28 | 73,500 | 75,800 | 72,500 | 72,800 | 237 |
| 2008/04/25 | 75,000 | 75,200 | 71,300 | 73,000 | 372 |
| 2008/04/24 | 77,100 | 77,100 | 74,300 | 74,700 | 352 |
| 2008/04/23 | 79,900 | 80,100 | 77,700 | 78,100 | 294 |
| 2008/04/22 | 80,500 | 81,500 | 78,000 | 80,500 | 332 |
| 2008/04/21 | 79,600 | 82,000 | 79,500 | 80,000 | 708 |
| 2008/04/18 | 86,400 | 88,000 | 86,400 | 88,000 | 75 |
| 2008/04/17 | 86,200 | 87,000 | 86,000 | 86,300 | 80 |
| 2008/04/16 | 86,300 | 86,400 | 86,000 | 86,300 | 17 |
| 2008/04/15 | 85,000 | 86,300 | 84,900 | 86,300 | 37 |
| 2008/04/14 | 86,000 | 86,300 | 85,400 | 85,500 | 29 |
| 2008/04/11 | 86,700 | 87,000 | 86,000 | 87,000 | 165 |
| 2008/04/10 | 88,200 | 88,500 | 86,500 | 88,500 | 27 |
| 2008/04/09 | 89,000 | 89,500 | 88,400 | 88,500 | 20 |
| 2008/04/08 | 90,000 | 90,000 | 89,100 | 89,500 | 34 |
| 2008/04/07 | 89,500 | 90,000 | 89,100 | 90,000 | 20 |
| 2008/04/04 | 90,500 | 91,000 | 89,500 | 89,500 | 18 |
| 2008/04/03 | 90,300 | 90,300 | 89,100 | 89,500 | 21 |
| 2008/04/02 | 89,200 | 90,200 | 89,200 | 89,500 | 65 |
| 2008/04/01 | 89,800 | 89,800 | 88,600 | 89,000 | 32 |
| 2008/03/31 | 90,500 | 90,900 | 90,000 | 90,000 | 11 |
| 2008/03/28 | 91,000 | 92,000 | 89,000 | 91,500 | 64 |
| 2008/03/27 | 92,300 | 92,300 | 91,300 | 92,000 | 29 |
| 2008/03/26 | 90,900 | 92,800 | 90,900 | 92,500 | 48 |
| 2008/03/25 | 96,000 | 96,000 | 94,400 | 95,900 | 153 |
| 2008/03/24 | 95,900 | 95,900 | 93,700 | 94,000 | 160 |
| 2008/03/21 | 91,700 | 94,200 | 91,000 | 93,700 | 100 |
| 2008/03/19 | 89,000 | 90,000 | 88,500 | 88,900 | 86 |
| 2008/03/18 | 85,300 | 89,000 | 85,300 | 88,000 | 113 |
| 2008/03/17 | 86,000 | 87,000 | 85,100 | 85,200 | 166 |
| 2008/03/14 | 89,500 | 89,500 | 86,000 | 86,500 | 158 |
| 2008/03/13 | 90,500 | 90,500 | 89,000 | 89,500 | 90 |
| 2008/03/12 | 91,500 | 91,500 | 90,000 | 90,500 | 90 |
| 2008/03/11 | 90,000 | 90,500 | 88,300 | 90,500 | 184 |
| 2008/03/10 | 91,100 | 91,100 | 90,500 | 91,000 | 45 |
| 2008/03/07 | 92,900 | 93,000 | 91,700 | 92,100 | 38 |
| 2008/03/06 | 93,600 | 93,600 | 93,000 | 93,100 | 64 |
| 2008/03/05 | 92,900 | 93,600 | 92,600 | 93,600 | 8 |
| 2008/03/04 | 93,300 | 94,000 | 92,000 | 92,800 | 71 |
| 2008/03/03 | 94,100 | 94,200 | 93,000 | 93,900 | 49 |
| 2008/02/29 | 95,500 | 95,700 | 93,700 | 94,500 | 67 |
| 2008/02/28 | 95,300 | 96,200 | 95,000 | 95,500 | 36 |
| 2008/02/27 | 95,800 | 95,800 | 95,200 | 95,200 | 27 |
| 2008/02/26 | 96,400 | 96,400 | 94,800 | 94,800 | 73 |
| 2008/02/25 | 98,000 | 98,000 | 94,600 | 94,700 | 96 |
| 2008/02/22 | 96,500 | 96,500 | 94,500 | 95,000 | 94 |
| 2008/02/21 | 97,000 | 97,900 | 96,000 | 96,500 | 144 |
| 2008/02/20 | 99,400 | 99,400 | 97,700 | 97,700 | 17 |
| 2008/02/19 | 99,500 | 99,900 | 98,500 | 99,500 | 19 |
| 2008/02/18 | 98,000 | 99,800 | 97,500 | 99,500 | 81 |
| 2008/02/15 | 93,400 | 97,000 | 93,200 | 96,000 | 30 |
| 2008/02/14 | 92,700 | 94,400 | 92,600 | 94,400 | 16 |
| 2008/02/13 | 93,000 | 93,000 | 92,000 | 92,600 | 39 |
| 2008/02/12 | 94,000 | 94,000 | 92,000 | 93,000 | 30 |
| 2008/02/08 | 93,600 | 96,000 | 93,600 | 94,000 | 75 |
| 2008/02/07 | 96,200 | 96,300 | 93,200 | 93,800 | 98 |
| 2008/02/06 | 97,000 | 97,100 | 96,000 | 96,300 | 78 |
| 2008/02/05 | 98,000 | 98,000 | 97,600 | 98,000 | 58 |
| 2008/02/04 | 99,100 | 99,300 | 97,800 | 97,900 | 121 |
| 2008/02/01 | 98,100 | 98,100 | 97,700 | 98,000 | 48 |
| 2008/01/31 | 98,100 | 98,500 | 97,500 | 98,000 | 137 |
| 2008/01/30 | 99,000 | 99,000 | 97,700 | 98,000 | 124 |
| 2008/01/29 | 99,100 | 99,100 | 97,000 | 97,700 | 179 |
| 2008/01/28 | 99,300 | 99,300 | 98,200 | 98,800 | 54 |
| 2008/01/25 | 99,000 | 100,000 | 98,000 | 99,400 | 213 |
| 2008/01/24 | 94,500 | 95,000 | 93,500 | 94,000 | 78 |
| 2008/01/23 | 92,500 | 94,800 | 91,500 | 92,700 | 120 |
| 2008/01/22 | 91,300 | 92,700 | 91,100 | 91,500 | 171 |
| 2008/01/21 | 92,900 | 96,400 | 92,900 | 94,100 | 163 |
| 2008/01/18 | 91,000 | 100,000 | 91,000 | 97,900 | 91 |
| 2008/01/17 | 88,600 | 95,800 | 88,600 | 94,700 | 233 |
| 2008/01/16 | 89,700 | 91,300 | 88,000 | 89,600 | 297 |
| 2008/01/15 | 99,600 | 99,800 | 92,300 | 94,000 | 365 |
| 2008/01/11 | 105,000 | 105,000 | 99,900 | 101,000 | 251 |
| 2008/01/10 | 106,000 | 108,000 | 105,000 | 105,000 | 149 |
| 2008/01/09 | 104,000 | 106,000 | 103,000 | 105,000 | 114 |
| 2008/01/08 | 105,000 | 105,000 | 104,000 | 105,000 | 69 |
| 2008/01/07 | 105,000 | 106,000 | 104,000 | 105,000 | 118 |
| 2008/01/04 | 107,000 | 108,000 | 106,000 | 107,000 | 88 |