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 |
|---|---|---|---|---|---|
| 2011/12/30 | 60,900 | 61,100 | 60,800 | 60,800 | 31 |
| 2011/12/29 | 61,600 | 61,600 | 60,500 | 60,700 | 7 |
| 2011/12/28 | 61,900 | 62,500 | 60,500 | 61,600 | 144 |
| 2011/12/27 | 60,700 | 60,800 | 60,600 | 60,700 | 14 |
| 2011/12/26 | 62,700 | 62,700 | 60,800 | 60,800 | 105 |
| 2011/12/22 | 60,500 | 61,400 | 60,500 | 60,700 | 89 |
| 2011/12/21 | 60,600 | 61,000 | 60,600 | 61,000 | 35 |
| 2011/12/20 | 60,500 | 60,500 | 60,300 | 60,500 | 11 |
| 2011/12/19 | 60,500 | 60,500 | 60,300 | 60,300 | 88 |
| 2011/12/16 | 61,000 | 61,000 | 60,500 | 60,600 | 38 |
| 2011/12/15 | 60,500 | 61,300 | 60,500 | 61,000 | 46 |
| 2011/12/14 | 60,800 | 60,800 | 60,500 | 60,500 | 23 |
| 2011/12/13 | 60,700 | 61,000 | 60,700 | 61,000 | 42 |
| 2011/12/12 | 60,600 | 61,300 | 60,500 | 60,500 | 21 |
| 2011/12/09 | 60,500 | 60,900 | 60,400 | 60,500 | 21 |
| 2011/12/08 | 60,500 | 61,000 | 60,200 | 60,900 | 38 |
| 2011/12/07 | 61,200 | 61,500 | 60,500 | 60,600 | 58 |
| 2011/12/06 | 61,200 | 61,200 | 61,200 | 61,200 | 5 |
| 2011/12/05 | 61,000 | 62,500 | 61,000 | 61,000 | 15 |
| 2011/12/02 | 61,000 | 61,000 | 61,000 | 61,000 | 6 |
| 2011/12/01 | 61,000 | 61,300 | 61,000 | 61,200 | 5 |
| 2011/11/30 | 62,900 | 62,900 | 60,900 | 62,000 | 30 |
| 2011/11/29 | 62,000 | 62,900 | 62,000 | 62,900 | 15 |
| 2011/11/28 | 63,800 | 63,800 | 60,100 | 60,500 | 47 |
| 2011/11/25 | 61,800 | 62,000 | 61,700 | 61,900 | 55 |
| 2011/11/24 | 60,000 | 60,000 | 58,000 | 59,100 | 52 |
| 2011/11/22 | 60,200 | 60,900 | 60,200 | 60,900 | 5 |
| 2011/11/21 | 59,900 | 60,000 | 59,800 | 60,000 | 14 |
| 2011/11/18 | 60,400 | 60,400 | 59,700 | 60,000 | 36 |
| 2011/11/17 | 61,500 | 61,500 | 60,500 | 61,000 | 43 |
| 2011/11/16 | 62,000 | 62,000 | 61,800 | 62,000 | 26 |
| 2011/11/15 | 62,100 | 62,100 | 62,100 | 62,100 | 8 |
| 2011/11/14 | 62,200 | 62,500 | 62,200 | 62,500 | 17 |
| 2011/11/11 | 62,900 | 63,000 | 61,800 | 62,600 | 23 |
| 2011/11/10 | 62,500 | 62,500 | 62,100 | 62,100 | 4 |
| 2011/11/09 | 63,000 | 63,500 | 63,000 | 63,000 | 48 |
| 2011/11/08 | 63,900 | 63,900 | 63,100 | 63,100 | 22 |
| 2011/11/07 | 64,200 | 64,200 | 63,600 | 64,000 | 22 |
| 2011/11/04 | 64,200 | 64,400 | 64,200 | 64,400 | 6 |
| 2011/11/02 | 65,000 | 65,000 | 64,300 | 64,900 | 22 |
| 2011/11/01 | 64,300 | 64,400 | 64,300 | 64,400 | 7 |
| 2011/10/31 | 63,600 | 65,600 | 63,600 | 65,600 | 9 |
| 2011/10/28 | 65,600 | 65,600 | 64,200 | 64,200 | 57 |
| 2011/10/27 | 65,000 | 65,700 | 64,600 | 64,600 | 17 |
| 2011/10/26 | 65,300 | 65,800 | 65,000 | 65,800 | 82 |
| 2011/10/25 | 67,500 | 67,600 | 65,600 | 66,800 | 43 |
| 2011/10/24 | 65,600 | 66,000 | 65,500 | 65,500 | 25 |
| 2011/10/21 | 65,600 | 65,800 | 65,000 | 65,800 | 22 |
| 2011/10/20 | 65,900 | 66,000 | 65,500 | 65,600 | 32 |
| 2011/10/19 | 66,600 | 67,000 | 66,200 | 66,200 | 4 |
| 2011/10/18 | 65,400 | 67,600 | 65,300 | 67,600 | 37 |
| 2011/10/17 | 64,500 | 67,000 | 64,500 | 67,000 | 170 |
| 2011/10/14 | 64,500 | 65,300 | 64,500 | 65,000 | 44 |
| 2011/10/13 | 64,600 | 65,200 | 64,000 | 65,200 | 40 |
| 2011/10/12 | 64,600 | 65,300 | 64,100 | 65,200 | 40 |
| 2011/10/11 | 63,400 | 64,700 | 63,300 | 64,600 | 61 |
| 2011/10/07 | 63,000 | 63,600 | 62,600 | 63,000 | 117 |
| 2011/10/06 | 63,200 | 63,500 | 62,500 | 63,500 | 13 |
| 2011/10/05 | 61,800 | 63,500 | 61,200 | 62,500 | 31 |
| 2011/10/04 | 61,500 | 63,600 | 61,000 | 63,600 | 25 |
| 2011/10/03 | 63,100 | 63,100 | 61,200 | 63,000 | 14 |
| 2011/09/30 | 63,500 | 63,600 | 63,500 | 63,600 | 2 |
| 2011/09/29 | 64,000 | 64,000 | 63,500 | 63,500 | 8 |
| 2011/09/28 | 65,800 | 67,500 | 64,000 | 64,000 | 104 |
| 2011/09/27 | 64,800 | 64,900 | 62,100 | 64,500 | 69 |
| 2011/09/26 | 65,600 | 65,700 | 63,700 | 63,800 | 78 |
| 2011/09/22 | 64,100 | 65,800 | 64,100 | 64,800 | 71 |
| 2011/09/21 | 65,000 | 65,500 | 65,000 | 65,000 | 24 |
| 2011/09/20 | 65,000 | 65,800 | 64,900 | 65,500 | 46 |
| 2011/09/16 | 64,400 | 65,000 | 63,900 | 64,700 | 91 |
| 2011/09/15 | 63,100 | 64,500 | 63,100 | 64,400 | 41 |
| 2011/09/14 | 65,000 | 65,000 | 63,300 | 63,300 | 136 |
| 2011/09/13 | 65,600 | 65,800 | 65,000 | 65,000 | 86 |
| 2011/09/12 | 65,900 | 66,600 | 65,600 | 65,800 | 55 |
| 2011/09/09 | 67,500 | 67,700 | 65,000 | 66,000 | 87 |
| 2011/09/08 | 66,800 | 68,000 | 66,800 | 67,500 | 42 |
| 2011/09/07 | 68,100 | 68,300 | 67,100 | 67,800 | 40 |
| 2011/09/06 | 68,500 | 68,900 | 67,300 | 67,300 | 53 |
| 2011/09/05 | 70,000 | 70,000 | 68,400 | 68,600 | 13 |
| 2011/09/02 | 70,000 | 70,000 | 69,000 | 69,700 | 21 |
| 2011/09/01 | 71,000 | 71,000 | 70,100 | 70,100 | 7 |
| 2011/08/31 | 71,400 | 71,400 | 70,000 | 70,700 | 55 |
| 2011/08/30 | 70,600 | 71,500 | 70,100 | 71,500 | 107 |
| 2011/08/29 | 70,900 | 70,900 | 69,100 | 70,500 | 52 |
| 2011/08/26 | 67,200 | 68,200 | 67,000 | 67,900 | 14 |
| 2011/08/25 | 66,600 | 68,900 | 66,600 | 68,600 | 69 |
| 2011/08/24 | 68,900 | 69,000 | 67,300 | 67,300 | 275 |
| 2011/08/23 | 66,500 | 69,500 | 66,500 | 68,500 | 88 |
| 2011/08/22 | 69,100 | 69,200 | 63,200 | 66,300 | 141 |
| 2011/08/19 | 70,700 | 71,200 | 69,900 | 69,900 | 68 |
| 2011/08/18 | 71,500 | 71,700 | 71,000 | 71,700 | 20 |
| 2011/08/17 | 72,200 | 72,200 | 71,100 | 71,100 | 26 |
| 2011/08/16 | 72,400 | 72,500 | 71,800 | 72,200 | 36 |
| 2011/08/15 | 72,000 | 72,000 | 71,200 | 72,000 | 17 |
| 2011/08/12 | 71,900 | 72,900 | 71,100 | 71,100 | 75 |
| 2011/08/11 | 70,900 | 71,900 | 70,700 | 71,900 | 39 |
| 2011/08/10 | 73,200 | 73,200 | 71,000 | 71,000 | 40 |
| 2011/08/09 | 68,200 | 72,000 | 68,100 | 72,000 | 195 |
| 2011/08/08 | 71,900 | 72,300 | 70,700 | 70,700 | 98 |
| 2011/08/05 | 71,300 | 72,300 | 71,100 | 72,000 | 149 |
| 2011/08/04 | 73,000 | 73,500 | 72,500 | 73,500 | 32 |
| 2011/08/03 | 71,100 | 76,000 | 71,100 | 73,700 | 278 |
| 2011/08/02 | 72,800 | 73,900 | 71,100 | 72,200 | 128 |
| 2011/08/01 | 72,500 | 73,000 | 72,500 | 72,900 | 122 |
| 2011/07/29 | 76,000 | 76,000 | 73,500 | 73,500 | 72 |
| 2011/07/28 | 77,300 | 77,500 | 73,500 | 76,200 | 173 |
| 2011/07/27 | 77,500 | 77,800 | 76,400 | 76,400 | 189 |
| 2011/07/26 | 77,300 | 78,400 | 76,500 | 78,000 | 191 |
| 2011/07/25 | 75,000 | 79,400 | 73,000 | 78,800 | 841 |
| 2011/07/22 | 72,100 | 73,000 | 71,100 | 72,900 | 166 |
| 2011/07/21 | 72,900 | 73,500 | 71,000 | 72,100 | 349 |
| 2011/07/20 | 78,500 | 78,500 | 71,400 | 72,100 | 2,326 |
| 2011/07/19 | 68,500 | 68,500 | 68,500 | 68,500 | 67 |
| 2011/07/15 | 58,100 | 59,200 | 58,000 | 58,500 | 97 |
| 2011/07/14 | 59,000 | 59,500 | 58,200 | 58,500 | 106 |
| 2011/07/13 | 59,300 | 59,300 | 58,900 | 59,000 | 27 |
| 2011/07/12 | 59,500 | 59,700 | 58,600 | 59,600 | 78 |
| 2011/07/11 | 59,400 | 60,000 | 59,400 | 59,900 | 31 |
| 2011/07/08 | 60,600 | 60,600 | 59,700 | 60,000 | 22 |
| 2011/07/07 | 59,800 | 60,000 | 59,500 | 60,000 | 117 |
| 2011/07/06 | 59,300 | 61,000 | 59,300 | 60,000 | 20 |
| 2011/07/05 | 60,000 | 60,000 | 59,100 | 59,300 | 38 |
| 2011/07/04 | 59,500 | 61,000 | 59,500 | 60,400 | 67 |
| 2011/07/01 | 60,000 | 60,000 | 58,500 | 59,500 | 87 |
| 2011/06/30 | 60,000 | 60,000 | 59,600 | 59,600 | 23 |
| 2011/06/29 | 60,000 | 60,300 | 60,000 | 60,000 | 57 |
| 2011/06/28 | 61,000 | 61,000 | 60,000 | 60,000 | 70 |
| 2011/06/27 | 60,000 | 60,100 | 59,100 | 60,100 | 185 |
| 2011/06/24 | 59,600 | 60,000 | 59,600 | 59,900 | 32 |
| 2011/06/23 | 59,800 | 60,000 | 59,800 | 59,800 | 23 |
| 2011/06/22 | 59,900 | 60,000 | 59,700 | 60,000 | 16 |
| 2011/06/21 | 59,500 | 59,600 | 59,100 | 59,100 | 40 |
| 2011/06/20 | 60,100 | 60,100 | 59,500 | 59,500 | 33 |
| 2011/06/17 | 61,000 | 61,000 | 59,900 | 60,800 | 28 |
| 2011/06/16 | 60,000 | 61,000 | 60,000 | 61,000 | 38 |
| 2011/06/15 | 60,000 | 60,100 | 60,000 | 60,000 | 33 |
| 2011/06/14 | 60,000 | 60,000 | 59,600 | 59,600 | 42 |
| 2011/06/13 | 60,200 | 61,000 | 60,200 | 60,200 | 32 |
| 2011/06/10 | 61,200 | 61,500 | 60,200 | 60,300 | 56 |
| 2011/06/09 | 60,200 | 61,000 | 60,200 | 60,200 | 70 |
| 2011/06/08 | 63,000 | 63,400 | 61,500 | 61,600 | 24 |
| 2011/06/07 | 65,000 | 65,200 | 64,700 | 65,000 | 29 |
| 2011/06/06 | 65,000 | 65,100 | 65,000 | 65,000 | 35 |
| 2011/06/03 | 66,300 | 66,300 | 65,000 | 65,000 | 61 |
| 2011/06/02 | 66,800 | 66,800 | 65,700 | 65,700 | 6 |
| 2011/06/01 | 66,600 | 66,900 | 65,500 | 66,900 | 64 |
| 2011/05/31 | 66,900 | 66,900 | 65,800 | 66,900 | 24 |
| 2011/05/30 | 67,500 | 67,500 | 66,200 | 66,900 | 45 |
| 2011/05/27 | 65,800 | 65,900 | 65,000 | 65,800 | 25 |
| 2011/05/26 | 64,800 | 65,800 | 64,000 | 65,800 | 31 |
| 2011/05/25 | 66,000 | 67,100 | 64,900 | 65,200 | 215 |
| 2011/05/24 | 62,800 | 65,000 | 62,800 | 65,000 | 253 |
| 2011/05/23 | 62,500 | 63,000 | 61,600 | 62,100 | 64 |
| 2011/05/20 | 60,500 | 62,500 | 60,500 | 62,500 | 188 |
| 2011/05/19 | 60,300 | 61,000 | 60,300 | 60,700 | 33 |
| 2011/05/18 | 61,100 | 61,300 | 60,000 | 60,300 | 170 |
| 2011/05/17 | 60,000 | 61,700 | 60,000 | 61,700 | 188 |
| 2011/05/16 | 60,400 | 61,200 | 59,800 | 60,400 | 71 |
| 2011/05/13 | 60,800 | 61,300 | 60,400 | 61,300 | 65 |
| 2011/05/12 | 60,600 | 61,000 | 60,500 | 60,700 | 25 |
| 2011/05/11 | 60,500 | 61,200 | 60,500 | 60,700 | 54 |
| 2011/05/10 | 60,000 | 61,500 | 60,000 | 60,900 | 110 |
| 2011/05/09 | 60,600 | 60,600 | 59,300 | 60,000 | 112 |
| 2011/05/06 | 61,000 | 61,500 | 60,200 | 60,400 | 117 |
| 2011/05/02 | 61,000 | 62,000 | 60,600 | 61,900 | 165 |
| 2011/04/28 | 61,400 | 61,400 | 60,700 | 61,200 | 111 |
| 2011/04/27 | 59,200 | 60,700 | 59,000 | 60,400 | 212 |
| 2011/04/26 | 61,500 | 61,500 | 59,100 | 59,100 | 122 |
| 2011/04/25 | 60,000 | 61,500 | 60,000 | 61,500 | 163 |
| 2011/04/22 | 60,000 | 60,400 | 58,500 | 59,500 | 155 |
| 2011/04/21 | 61,900 | 61,900 | 59,800 | 60,000 | 309 |
| 2011/04/20 | 61,000 | 63,900 | 60,300 | 62,000 | 698 |
| 2011/04/19 | 58,000 | 59,700 | 58,000 | 59,200 | 881 |
| 2011/04/18 | 57,400 | 58,400 | 55,900 | 56,900 | 2,788 |
| 2011/04/15 | 71,000 | 71,500 | 70,100 | 70,900 | 114 |
| 2011/04/14 | 71,000 | 72,100 | 71,000 | 71,700 | 87 |
| 2011/04/13 | 70,200 | 72,400 | 69,800 | 72,000 | 227 |
| 2011/04/12 | 70,700 | 70,800 | 70,200 | 70,400 | 139 |
| 2011/04/11 | 70,700 | 71,600 | 70,200 | 71,600 | 168 |
| 2011/04/08 | 70,100 | 71,900 | 69,800 | 71,900 | 147 |
| 2011/04/07 | 70,500 | 71,200 | 70,200 | 70,500 | 100 |
| 2011/04/06 | 71,500 | 71,600 | 70,600 | 71,600 | 63 |
| 2011/04/05 | 73,600 | 73,600 | 71,000 | 71,000 | 184 |
| 2011/04/04 | 73,500 | 73,700 | 72,900 | 72,900 | 125 |
| 2011/04/01 | 72,900 | 73,800 | 72,800 | 73,000 | 166 |
| 2011/03/31 | 71,500 | 72,900 | 70,800 | 72,900 | 184 |
| 2011/03/30 | 71,600 | 73,800 | 70,000 | 73,000 | 511 |
| 2011/03/29 | 72,500 | 76,000 | 72,500 | 74,400 | 267 |
| 2011/03/28 | 80,100 | 80,500 | 78,100 | 78,100 | 349 |
| 2011/03/25 | 82,000 | 82,000 | 80,000 | 80,500 | 288 |
| 2011/03/24 | 82,200 | 82,200 | 80,900 | 81,900 | 301 |
| 2011/03/23 | 83,000 | 83,000 | 81,000 | 81,600 | 267 |
| 2011/03/22 | 81,000 | 82,400 | 80,000 | 81,700 | 490 |
| 2011/03/18 | 74,900 | 78,700 | 74,500 | 77,600 | 397 |
| 2011/03/17 | 70,000 | 74,500 | 69,800 | 74,500 | 415 |
| 2011/03/16 | 70,000 | 77,000 | 70,000 | 75,800 | 642 |
| 2011/03/15 | 78,000 | 78,000 | 66,300 | 70,000 | 679 |
| 2011/03/14 | 78,000 | 82,500 | 76,500 | 81,300 | 1,287 |
| 2011/03/11 | 91,300 | 92,200 | 91,100 | 91,500 | 53 |
| 2011/03/10 | 92,600 | 93,000 | 91,600 | 92,200 | 60 |
| 2011/03/09 | 93,700 | 93,700 | 92,700 | 92,700 | 91 |
| 2011/03/08 | 93,100 | 93,700 | 92,900 | 93,700 | 41 |
| 2011/03/07 | 93,800 | 93,800 | 93,000 | 93,100 | 88 |
| 2011/03/04 | 93,300 | 94,000 | 93,300 | 93,800 | 27 |
| 2011/03/03 | 93,900 | 94,300 | 93,700 | 93,700 | 41 |
| 2011/03/02 | 93,500 | 93,800 | 93,100 | 93,500 | 61 |
| 2011/03/01 | 93,500 | 94,000 | 93,200 | 93,700 | 81 |
| 2011/02/28 | 92,900 | 93,300 | 92,500 | 93,300 | 68 |
| 2011/02/25 | 92,700 | 92,700 | 91,500 | 92,500 | 99 |
| 2011/02/24 | 92,200 | 92,500 | 91,400 | 92,000 | 149 |
| 2011/02/23 | 92,000 | 93,100 | 92,000 | 92,100 | 55 |
| 2011/02/22 | 91,900 | 92,500 | 91,900 | 92,400 | 66 |
| 2011/02/21 | 92,200 | 92,800 | 92,100 | 92,600 | 95 |
| 2011/02/18 | 92,000 | 92,400 | 91,900 | 92,400 | 47 |
| 2011/02/17 | 92,700 | 92,700 | 91,500 | 92,000 | 34 |
| 2011/02/16 | 92,700 | 92,800 | 92,000 | 92,500 | 44 |
| 2011/02/15 | 91,900 | 92,800 | 91,900 | 92,400 | 112 |
| 2011/02/14 | 91,700 | 92,000 | 91,600 | 91,900 | 23 |
| 2011/02/10 | 91,900 | 92,000 | 91,500 | 91,900 | 28 |
| 2011/02/09 | 92,600 | 92,600 | 91,500 | 91,900 | 28 |
| 2011/02/08 | 91,900 | 92,000 | 91,800 | 92,000 | 39 |
| 2011/02/07 | 91,300 | 92,000 | 91,200 | 91,900 | 27 |
| 2011/02/04 | 91,800 | 91,800 | 91,000 | 91,500 | 50 |
| 2011/02/03 | 92,000 | 92,400 | 91,300 | 91,800 | 38 |
| 2011/02/02 | 92,000 | 92,400 | 92,000 | 92,400 | 46 |
| 2011/02/01 | 92,500 | 92,500 | 91,400 | 91,800 | 69 |
| 2011/01/31 | 92,700 | 92,700 | 92,000 | 92,100 | 68 |
| 2011/01/28 | 93,500 | 93,500 | 92,600 | 92,800 | 121 |
| 2011/01/27 | 91,500 | 92,800 | 91,500 | 92,000 | 96 |
| 2011/01/26 | 91,400 | 91,400 | 91,000 | 91,100 | 86 |
| 2011/01/25 | 90,500 | 90,900 | 89,800 | 90,700 | 78 |
| 2011/01/24 | 88,500 | 89,400 | 88,500 | 89,400 | 66 |
| 2011/01/21 | 89,600 | 89,700 | 88,300 | 88,300 | 147 |
| 2011/01/20 | 89,900 | 90,000 | 89,500 | 89,800 | 57 |
| 2011/01/19 | 89,800 | 89,900 | 89,500 | 89,600 | 75 |
| 2011/01/18 | 90,100 | 90,300 | 89,800 | 90,100 | 122 |
| 2011/01/17 | 90,400 | 90,400 | 89,800 | 89,900 | 111 |
| 2011/01/14 | 90,200 | 90,600 | 90,000 | 90,200 | 138 |
| 2011/01/13 | 90,000 | 91,000 | 89,900 | 90,000 | 123 |
| 2011/01/12 | 90,400 | 90,500 | 89,900 | 89,900 | 63 |
| 2011/01/11 | 90,000 | 90,000 | 89,400 | 90,000 | 43 |
| 2011/01/07 | 89,900 | 90,200 | 89,600 | 89,600 | 88 |
| 2011/01/06 | 90,000 | 90,300 | 89,600 | 90,000 | 143 |
| 2011/01/05 | 89,500 | 90,700 | 89,500 | 90,000 | 186 |
| 2011/01/04 | 88,800 | 89,900 | 88,500 | 89,700 | 43 |