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 |
|---|---|---|---|---|---|
| 2004/12/30 | 2,550,000 | 2,750,000 | 2,540,000 | 2,730,000 | 401 |
| 2004/12/29 | 2,390,000 | 2,590,000 | 2,390,000 | 2,510,000 | 402 |
| 2004/12/28 | 2,340,000 | 2,410,000 | 2,310,000 | 2,350,000 | 76 |
| 2004/12/27 | 2,430,000 | 2,460,000 | 2,270,000 | 2,370,000 | 223 |
| 2004/12/24 | 2,190,000 | 2,470,000 | 2,190,000 | 2,450,000 | 564 |
| 2004/12/22 | 2,070,000 | 2,200,000 | 2,070,000 | 2,190,000 | 334 |
| 2004/12/21 | 2,120,000 | 2,120,000 | 2,050,000 | 2,060,000 | 62 |
| 2004/12/20 | 2,070,000 | 2,120,000 | 2,040,000 | 2,090,000 | 110 |
| 2004/12/17 | 2,000,000 | 2,080,000 | 2,000,000 | 2,070,000 | 139 |
| 2004/12/16 | 2,000,000 | 2,000,000 | 1,960,000 | 1,960,000 | 73 |
| 2004/12/15 | 2,030,000 | 2,030,000 | 1,980,000 | 2,000,000 | 56 |
| 2004/12/14 | 2,090,000 | 2,100,000 | 1,980,000 | 1,980,000 | 172 |
| 2004/12/13 | 2,120,000 | 2,210,000 | 2,040,000 | 2,080,000 | 396 |
| 2004/12/10 | 2,040,000 | 2,100,000 | 2,020,000 | 2,080,000 | 182 |
| 2004/12/09 | 2,010,000 | 2,030,000 | 1,960,000 | 2,030,000 | 83 |
| 2004/12/08 | 1,910,000 | 2,050,000 | 1,900,000 | 1,980,000 | 199 |
| 2004/12/07 | 1,960,000 | 1,960,000 | 1,910,000 | 1,940,000 | 43 |
| 2004/12/06 | 2,000,000 | 2,000,000 | 1,930,000 | 1,970,000 | 35 |
| 2004/12/03 | 2,000,000 | 2,000,000 | 1,980,000 | 2,000,000 | 17 |
| 2004/12/02 | 2,050,000 | 2,070,000 | 1,980,000 | 1,980,000 | 70 |
| 2004/12/01 | 1,990,000 | 2,040,000 | 1,950,000 | 2,010,000 | 69 |
| 2004/11/30 | 2,050,000 | 2,050,000 | 2,010,000 | 2,020,000 | 40 |
| 2004/11/29 | 2,040,000 | 2,110,000 | 1,990,000 | 2,050,000 | 64 |
| 2004/11/26 | 2,100,000 | 2,110,000 | 2,050,000 | 2,050,000 | 45 |
| 2004/11/25 | 2,140,000 | 2,150,000 | 2,060,000 | 2,110,000 | 126 |
| 2004/11/24 | 2,010,000 | 2,180,000 | 2,010,000 | 2,150,000 | 292 |
| 2004/11/22 | 1,860,000 | 1,980,000 | 1,840,000 | 1,980,000 | 64 |
| 2004/11/19 | 2,000,000 | 2,010,000 | 1,920,000 | 1,920,000 | 107 |
| 2004/11/18 | 2,090,000 | 2,090,000 | 2,010,000 | 2,030,000 | 53 |
| 2004/11/17 | 2,010,000 | 2,090,000 | 2,000,000 | 2,070,000 | 80 |
| 2004/11/16 | 2,150,000 | 2,170,000 | 2,030,000 | 2,050,000 | 78 |
| 2004/11/15 | 2,190,000 | 2,220,000 | 2,110,000 | 2,130,000 | 127 |
| 2004/11/12 | 2,170,000 | 2,230,000 | 2,110,000 | 2,160,000 | 253 |
| 2004/11/11 | 2,220,000 | 2,360,000 | 2,080,000 | 2,100,000 | 665 |
| 2004/11/10 | 2,000,000 | 2,300,000 | 1,960,000 | 2,250,000 | 429 |
| 2004/11/09 | 2,000,000 | 2,040,000 | 1,940,000 | 2,010,000 | 78 |
| 2004/11/08 | 2,190,000 | 2,220,000 | 2,020,000 | 2,040,000 | 219 |
| 2004/11/05 | 2,220,000 | 2,270,000 | 2,110,000 | 2,170,000 | 647 |
| 2004/11/04 | 1,950,000 | 2,110,000 | 1,920,000 | 2,080,000 | 564 |
| 2004/11/02 | 1,630,000 | 1,840,000 | 1,630,000 | 1,830,000 | 311 |
| 2004/11/01 | 1,760,000 | 1,770,000 | 1,620,000 | 1,630,000 | 242 |
| 2004/10/29 | 2,000,000 | 2,010,000 | 1,780,000 | 1,820,000 | 261 |
| 2004/10/28 | 2,250,000 | 2,250,000 | 2,030,000 | 2,040,000 | 198 |
| 2004/10/27 | 2,210,000 | 2,270,000 | 2,150,000 | 2,170,000 | 322 |
| 2004/10/26 | 2,120,000 | 2,190,000 | 2,090,000 | 2,150,000 | 225 |
| 2004/10/25 | 2,090,000 | 2,190,000 | 2,050,000 | 2,100,000 | 145 |
| 2004/10/22 | 2,180,000 | 2,210,000 | 2,000,000 | 2,210,000 | 348 |
| 2004/10/21 | 2,300,000 | 2,410,000 | 2,100,000 | 2,130,000 | 699 |
| 2004/10/20 | 2,240,000 | 2,340,000 | 2,140,000 | 2,280,000 | 682 |
| 2004/10/19 | 2,540,000 | 2,580,000 | 2,160,000 | 2,200,000 | 1,265 |
| 2004/10/18 | 2,810,000 | 2,870,000 | 2,500,000 | 2,500,000 | 1,817 |
| 2004/10/15 | 2,480,000 | 2,810,000 | 2,430,000 | 2,770,000 | 3,189 |
| 2004/10/14 | 2,230,000 | 2,530,000 | 2,210,000 | 2,520,000 | 1,592 |
| 2004/10/13 | 2,430,000 | 2,650,000 | 2,220,000 | 2,250,000 | 2,016 |
| 2004/10/12 | 2,160,000 | 2,510,000 | 2,110,000 | 2,390,000 | 1,019 |
| 2004/10/08 | 2,150,000 | 2,190,000 | 2,070,000 | 2,180,000 | 794 |
| 2004/10/07 | 1,970,000 | 2,240,000 | 1,900,000 | 2,220,000 | 1,447 |
| 2004/10/06 | 2,020,000 | 2,020,000 | 1,900,000 | 1,940,000 | 305 |
| 2004/10/05 | 1,980,000 | 2,140,000 | 1,900,000 | 2,020,000 | 796 |
| 2004/10/04 | 1,890,000 | 2,130,000 | 1,880,000 | 2,050,000 | 797 |
| 2004/10/01 | 1,840,000 | 1,880,000 | 1,760,000 | 1,830,000 | 429 |
| 2004/09/30 | 1,630,000 | 1,870,000 | 1,620,000 | 1,830,000 | 584 |
| 2004/09/29 | 1,630,000 | 1,640,000 | 1,500,000 | 1,570,000 | 173 |
| 2004/09/28 | 1,560,000 | 1,650,000 | 1,530,000 | 1,550,000 | 221 |
| 2004/09/27 | 1,770,000 | 1,770,000 | 1,570,000 | 1,620,000 | 193 |
| 2004/09/24 | 1,770,000 | 1,900,000 | 1,720,000 | 1,740,000 | 370 |
| 2004/09/22 | 1,820,000 | 1,950,000 | 1,690,000 | 1,830,000 | 911 |
| 2004/09/21 | 2,110,000 | 2,210,000 | 1,820,000 | 1,850,000 | 833 |
| 2004/09/17 | 2,380,000 | 2,650,000 | 2,090,000 | 2,110,000 | 3,246 |
| 2004/09/16 | 2,410,000 | 2,410,000 | 2,410,000 | 2,410,000 | 1,546 |