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 |
|---|---|---|---|---|---|
| 2005/12/30 | 488,000 | 522,000 | 486,000 | 522,000 | 1,768 |
| 2005/12/29 | 449,000 | 489,000 | 449,000 | 485,000 | 1,607 |
| 2005/12/28 | 446,000 | 448,000 | 442,000 | 448,000 | 169 |
| 2005/12/27 | 447,000 | 448,000 | 440,000 | 447,000 | 338 |
| 2005/12/26 | 429,000 | 445,000 | 422,000 | 443,000 | 559 |
| 2005/12/22 | 423,000 | 427,000 | 418,000 | 421,000 | 162 |
| 2005/12/21 | 424,000 | 427,000 | 416,000 | 420,000 | 265 |
| 2005/12/20 | 433,000 | 435,000 | 425,000 | 428,000 | 216 |
| 2005/12/19 | 432,000 | 440,000 | 423,000 | 428,000 | 378 |
| 2005/12/16 | 429,000 | 445,000 | 429,000 | 431,000 | 736 |
| 2005/12/15 | 425,000 | 437,000 | 423,000 | 428,000 | 486 |
| 2005/12/14 | 420,000 | 429,000 | 419,000 | 422,000 | 502 |
| 2005/12/13 | 411,000 | 419,000 | 411,000 | 417,000 | 350 |
| 2005/12/12 | 414,000 | 415,000 | 407,000 | 412,000 | 287 |
| 2005/12/09 | 404,000 | 411,000 | 403,000 | 409,000 | 341 |
| 2005/12/08 | 405,000 | 409,000 | 401,000 | 405,000 | 190 |
| 2005/12/07 | 413,000 | 419,000 | 405,000 | 408,000 | 337 |
| 2005/12/06 | 422,000 | 423,000 | 410,000 | 413,000 | 249 |
| 2005/12/05 | 436,000 | 442,000 | 420,000 | 422,000 | 491 |
| 2005/12/02 | 442,000 | 447,000 | 438,000 | 441,000 | 271 |
| 2005/12/01 | 450,000 | 450,000 | 439,000 | 447,000 | 139 |
| 2005/11/30 | 449,000 | 449,000 | 441,000 | 449,000 | 97 |
| 2005/11/29 | 449,000 | 451,000 | 438,000 | 450,000 | 156 |
| 2005/11/28 | 452,000 | 452,000 | 441,000 | 447,000 | 129 |
| 2005/11/25 | 447,000 | 453,000 | 441,000 | 448,000 | 446 |
| 2005/11/24 | 442,000 | 444,000 | 438,000 | 439,000 | 322 |
| 2005/11/22 | 450,000 | 452,000 | 435,000 | 436,000 | 208 |
| 2005/11/21 | 438,000 | 453,000 | 435,000 | 448,000 | 585 |
| 2005/11/18 | 428,000 | 435,000 | 428,000 | 429,000 | 171 |
| 2005/11/17 | 423,000 | 434,000 | 421,000 | 427,000 | 207 |
| 2005/11/16 | 422,000 | 423,000 | 415,000 | 423,000 | 106 |
| 2005/11/15 | 421,000 | 423,000 | 413,000 | 422,000 | 87 |
| 2005/11/14 | 432,000 | 433,000 | 423,000 | 424,000 | 174 |
| 2005/11/11 | 417,000 | 423,000 | 412,000 | 423,000 | 229 |
| 2005/11/10 | 419,000 | 430,000 | 419,000 | 425,000 | 148 |
| 2005/11/09 | 431,000 | 435,000 | 417,000 | 423,000 | 284 |
| 2005/11/08 | 440,000 | 445,000 | 436,000 | 436,000 | 212 |
| 2005/11/07 | 438,000 | 455,000 | 438,000 | 450,000 | 478 |
| 2005/11/04 | 441,000 | 449,000 | 437,000 | 445,000 | 283 |
| 2005/11/02 | 434,000 | 448,000 | 434,000 | 447,000 | 639 |
| 2005/11/01 | 441,000 | 443,000 | 430,000 | 431,000 | 440 |
| 2005/10/31 | 445,000 | 457,000 | 437,000 | 446,000 | 660 |
| 2005/10/28 | 435,000 | 443,000 | 434,000 | 440,000 | 164 |
| 2005/10/27 | 440,000 | 445,000 | 429,000 | 445,000 | 428 |
| 2005/10/26 | 415,000 | 445,000 | 414,000 | 440,000 | 731 |
| 2005/10/25 | 427,000 | 427,000 | 417,000 | 421,000 | 228 |
| 2005/10/24 | 430,000 | 430,000 | 417,000 | 425,000 | 266 |
| 2005/10/21 | 422,000 | 427,000 | 414,000 | 426,000 | 463 |
| 2005/10/20 | 396,000 | 420,000 | 396,000 | 417,000 | 922 |
| 2005/10/19 | 393,000 | 398,000 | 390,000 | 392,000 | 170 |
| 2005/10/18 | 405,000 | 405,000 | 388,000 | 392,000 | 406 |
| 2005/10/17 | 386,000 | 417,000 | 382,000 | 403,000 | 1,933 |
| 2005/10/14 | 366,000 | 371,000 | 358,000 | 371,000 | 266 |
| 2005/10/13 | 361,000 | 367,000 | 360,000 | 365,000 | 72 |
| 2005/10/12 | 364,000 | 368,000 | 362,000 | 365,000 | 89 |
| 2005/10/11 | 359,000 | 377,000 | 356,000 | 360,000 | 302 |
| 2005/10/07 | 367,000 | 375,000 | 358,000 | 359,000 | 261 |
| 2005/10/06 | 368,000 | 377,000 | 365,000 | 367,000 | 175 |
| 2005/10/05 | 384,000 | 384,000 | 371,000 | 372,000 | 243 |
| 2005/10/04 | 394,000 | 395,000 | 388,000 | 388,000 | 330 |
| 2005/10/03 | 376,000 | 390,000 | 376,000 | 389,000 | 338 |
| 2005/09/30 | 350,000 | 376,000 | 342,000 | 374,000 | 417 |
| 2005/09/29 | 380,000 | 380,000 | 345,000 | 350,000 | 801 |
| 2005/09/28 | 400,000 | 400,000 | 380,000 | 389,000 | 375 |
| 2005/09/27 | 403,000 | 407,000 | 401,000 | 401,000 | 242 |
| 2005/09/26 | 404,000 | 412,000 | 404,000 | 409,000 | 234 |
| 2005/09/22 | 417,000 | 417,000 | 407,000 | 409,000 | 166 |
| 2005/09/21 | 409,000 | 417,000 | 406,000 | 416,000 | 231 |
| 2005/09/20 | 423,000 | 423,000 | 410,000 | 416,000 | 166 |
| 2005/09/16 | 431,000 | 431,000 | 415,000 | 420,000 | 323 |
| 2005/09/15 | 403,000 | 435,000 | 403,000 | 434,000 | 805 |
| 2005/09/14 | 400,000 | 409,000 | 400,000 | 407,000 | 233 |
| 2005/09/13 | 406,000 | 408,000 | 403,000 | 405,000 | 197 |
| 2005/09/12 | 410,000 | 412,000 | 408,000 | 410,000 | 104 |
| 2005/09/09 | 412,000 | 413,000 | 410,000 | 412,000 | 105 |
| 2005/09/08 | 416,000 | 416,000 | 410,000 | 412,000 | 107 |
| 2005/09/07 | 415,000 | 419,000 | 411,000 | 413,000 | 238 |
| 2005/09/06 | 414,000 | 415,000 | 410,000 | 411,000 | 168 |
| 2005/09/05 | 414,000 | 416,000 | 412,000 | 416,000 | 146 |
| 2005/09/02 | 412,000 | 417,000 | 410,000 | 413,000 | 188 |
| 2005/09/01 | 418,000 | 423,000 | 412,000 | 412,000 | 318 |
| 2005/08/31 | 419,000 | 425,000 | 419,000 | 422,000 | 94 |
| 2005/08/30 | 417,000 | 424,000 | 416,000 | 424,000 | 339 |
| 2005/08/29 | 417,000 | 420,000 | 414,000 | 418,000 | 80 |
| 2005/08/26 | 416,000 | 423,000 | 411,000 | 422,000 | 365 |
| 2005/08/25 | 415,000 | 419,000 | 415,000 | 416,000 | 128 |
| 2005/08/24 | 411,000 | 419,000 | 408,000 | 417,000 | 311 |
| 2005/08/23 | 407,000 | 414,000 | 405,000 | 413,000 | 298 |
| 2005/08/22 | 415,000 | 415,000 | 405,000 | 405,000 | 539 |
| 2005/08/19 | 426,000 | 426,000 | 416,000 | 418,000 | 179 |
| 2005/08/18 | 423,000 | 426,000 | 420,000 | 424,000 | 103 |
| 2005/08/17 | 426,000 | 430,000 | 422,000 | 425,000 | 116 |
| 2005/08/16 | 417,000 | 425,000 | 416,000 | 424,000 | 158 |
| 2005/08/15 | 424,000 | 428,000 | 418,000 | 419,000 | 231 |
| 2005/08/12 | 427,000 | 435,000 | 420,000 | 435,000 | 196 |
| 2005/08/11 | 431,000 | 435,000 | 426,000 | 429,000 | 226 |
| 2005/08/10 | 440,000 | 445,000 | 434,000 | 437,000 | 263 |
| 2005/08/09 | 430,000 | 440,000 | 428,000 | 440,000 | 333 |
| 2005/08/08 | 403,000 | 431,000 | 397,000 | 428,000 | 458 |
| 2005/08/05 | 433,000 | 436,000 | 416,000 | 418,000 | 394 |
| 2005/08/04 | 411,000 | 441,000 | 401,000 | 436,000 | 996 |
| 2005/08/03 | 435,000 | 436,000 | 411,000 | 415,000 | 931 |
| 2005/08/02 | 448,000 | 450,000 | 432,000 | 435,000 | 621 |
| 2005/08/01 | 463,000 | 463,000 | 451,000 | 451,000 | 166 |
| 2005/07/29 | 450,000 | 460,000 | 448,000 | 453,000 | 209 |
| 2005/07/28 | 454,000 | 456,000 | 449,000 | 449,000 | 181 |
| 2005/07/27 | 455,000 | 455,000 | 446,000 | 454,000 | 165 |
| 2005/07/26 | 460,000 | 463,000 | 445,000 | 454,000 | 376 |
| 2005/07/25 | 460,000 | 464,000 | 456,000 | 459,000 | 300 |
| 2005/07/22 | 460,000 | 463,000 | 457,000 | 457,000 | 261 |
| 2005/07/21 | 469,000 | 475,000 | 463,000 | 465,000 | 215 |
| 2005/07/20 | 468,000 | 478,000 | 465,000 | 474,000 | 654 |
| 2005/07/19 | 468,000 | 473,000 | 458,000 | 465,000 | 1,055 |
| 2005/07/15 | 483,000 | 486,000 | 470,000 | 478,000 | 677 |
| 2005/07/14 | 489,000 | 499,000 | 477,000 | 477,000 | 2,736 |
| 2005/07/13 | 479,000 | 486,000 | 475,000 | 482,000 | 1,179 |
| 2005/07/12 | 473,000 | 481,000 | 470,000 | 476,000 | 942 |
| 2005/07/11 | 472,000 | 473,000 | 466,000 | 472,000 | 351 |
| 2005/07/08 | 473,000 | 474,000 | 467,000 | 468,000 | 755 |
| 2005/07/07 | 465,000 | 481,000 | 465,000 | 478,000 | 1,707 |
| 2005/07/06 | 461,000 | 465,000 | 460,000 | 465,000 | 458 |
| 2005/07/05 | 468,000 | 468,000 | 460,000 | 460,000 | 511 |
| 2005/07/04 | 470,000 | 474,000 | 457,000 | 468,000 | 1,377 |
| 2005/07/01 | 448,000 | 470,000 | 445,000 | 469,000 | 3,172 |
| 2005/06/30 | 437,000 | 441,000 | 435,000 | 439,000 | 211 |
| 2005/06/29 | 440,000 | 442,000 | 434,000 | 435,000 | 647 |
| 2005/06/28 | 439,000 | 448,000 | 436,000 | 442,000 | 285 |
| 2005/06/27 | 438,000 | 440,000 | 433,000 | 437,000 | 208 |
| 2005/06/24 | 443,000 | 447,000 | 438,000 | 439,000 | 424 |
| 2005/06/23 | 452,000 | 457,000 | 445,000 | 450,000 | 652 |
| 2005/06/22 | 434,000 | 456,000 | 433,000 | 454,000 | 1,394 |
| 2005/06/21 | 434,000 | 438,000 | 431,000 | 433,000 | 419 |
| 2005/06/20 | 436,000 | 444,000 | 432,000 | 436,000 | 620 |
| 2005/06/17 | 444,000 | 450,000 | 433,000 | 440,000 | 604 |
| 2005/06/16 | 441,000 | 448,000 | 439,000 | 444,000 | 390 |
| 2005/06/15 | 446,000 | 452,000 | 437,000 | 441,000 | 652 |
| 2005/06/14 | 453,000 | 454,000 | 445,000 | 451,000 | 290 |
| 2005/06/13 | 460,000 | 462,000 | 452,000 | 458,000 | 443 |
| 2005/06/10 | 450,000 | 457,000 | 446,000 | 457,000 | 303 |
| 2005/06/09 | 452,000 | 458,000 | 441,000 | 450,000 | 665 |
| 2005/06/08 | 470,000 | 478,000 | 452,000 | 457,000 | 745 |
| 2005/06/07 | 483,000 | 483,000 | 470,000 | 475,000 | 540 |
| 2005/06/06 | 469,000 | 485,000 | 468,000 | 480,000 | 1,541 |
| 2005/06/03 | 475,000 | 478,000 | 465,000 | 468,000 | 652 |
| 2005/06/02 | 475,000 | 479,000 | 469,000 | 477,000 | 811 |
| 2005/06/01 | 464,000 | 487,000 | 460,000 | 480,000 | 2,099 |
| 2005/05/31 | 458,000 | 460,000 | 451,000 | 460,000 | 526 |
| 2005/05/30 | 459,000 | 463,000 | 452,000 | 457,000 | 639 |
| 2005/05/27 | 437,000 | 458,000 | 436,000 | 449,000 | 1,123 |
| 2005/05/26 | 455,000 | 455,000 | 430,000 | 432,000 | 1,241 |
| 2005/05/25 | 465,000 | 469,000 | 450,000 | 455,000 | 910 |
| 2005/05/24 | 472,000 | 484,000 | 454,000 | 470,000 | 1,172 |
| 2005/05/23 | 475,000 | 477,000 | 465,000 | 468,000 | 753 |
| 2005/05/20 | 491,000 | 493,000 | 473,000 | 480,000 | 876 |
| 2005/05/19 | 478,000 | 492,000 | 470,000 | 486,000 | 1,905 |
| 2005/05/18 | 466,000 | 479,000 | 452,000 | 468,000 | 1,662 |
| 2005/05/17 | 492,000 | 495,000 | 430,000 | 468,000 | 2,985 |
| 2005/05/16 | 494,000 | 522,000 | 451,000 | 471,000 | 9,805 |
| 2005/05/13 | 486,000 | 497,000 | 478,000 | 497,000 | 4,135 |
| 2005/05/12 | 470,000 | 488,000 | 469,000 | 476,000 | 5,037 |
| 2005/05/11 | 430,000 | 471,000 | 425,000 | 464,000 | 3,276 |
| 2005/05/10 | 452,000 | 455,000 | 432,000 | 437,000 | 1,977 |
| 2005/05/09 | 475,000 | 476,000 | 451,000 | 457,000 | 1,516 |
| 2005/05/06 | 474,000 | 482,000 | 466,000 | 470,000 | 2,681 |
| 2005/05/02 | 457,000 | 477,000 | 456,000 | 472,000 | 4,723 |
| 2005/04/28 | 453,000 | 463,000 | 445,000 | 454,000 | 3,418 |
| 2005/04/27 | 425,000 | 448,000 | 423,000 | 448,000 | 2,052 |
| 2005/04/26 | 453,000 | 455,000 | 430,000 | 430,000 | 2,354 |
| 2005/04/25 | 452,000 | 460,000 | 442,000 | 443,000 | 5,882 |
| 2005/04/22 | 423,000 | 459,000 | 420,000 | 450,000 | 12,213 |
| 2005/04/21 | 390,000 | 420,000 | 390,000 | 410,000 | 3,840 |
| 2005/04/20 | 393,000 | 423,000 | 388,000 | 409,000 | 6,640 |
| 2005/04/19 | 374,000 | 384,000 | 368,000 | 383,000 | 2,392 |
| 2005/04/18 | 386,000 | 389,000 | 353,000 | 364,000 | 2,801 |
| 2005/04/15 | 404,000 | 406,000 | 393,000 | 395,000 | 2,682 |
| 2005/04/14 | 412,000 | 417,000 | 402,000 | 410,000 | 5,837 |
| 2005/04/13 | 398,000 | 410,000 | 389,000 | 402,000 | 8,935 |
| 2005/04/12 | 379,000 | 396,000 | 376,000 | 388,000 | 5,783 |
| 2005/04/11 | 374,000 | 389,000 | 365,000 | 379,000 | 5,559 |
| 2005/04/08 | 360,000 | 396,000 | 357,000 | 384,000 | 9,125 |
| 2005/04/07 | 356,000 | 360,000 | 350,000 | 355,000 | 603 |
| 2005/04/06 | 365,000 | 366,000 | 351,000 | 356,000 | 1,902 |
| 2005/04/05 | 349,000 | 368,000 | 343,000 | 367,000 | 2,342 |
| 2005/04/04 | 352,000 | 353,000 | 340,000 | 346,000 | 532 |
| 2005/04/01 | 338,000 | 353,000 | 333,000 | 347,000 | 1,253 |
| 2005/03/31 | 355,000 | 358,000 | 336,000 | 340,000 | 991 |
| 2005/03/30 | 360,000 | 366,000 | 347,000 | 350,000 | 2,461 |
| 2005/03/29 | 343,000 | 377,000 | 340,000 | 361,000 | 8,620 |
| 2005/03/28 | 331,000 | 343,000 | 325,000 | 335,000 | 3,081 |
| 2005/03/25 | 321,000 | 322,000 | 313,000 | 314,000 | 620 |
| 2005/03/24 | 318,000 | 325,000 | 312,000 | 320,000 | 432 |
| 2005/03/23 | 326,000 | 330,000 | 316,000 | 320,000 | 839 |
| 2005/03/22 | 329,000 | 330,000 | 321,000 | 322,000 | 1,377 |
| 2005/03/18 | 310,000 | 340,000 | 306,000 | 334,000 | 1,937 |
| 2005/03/17 | 314,000 | 316,000 | 300,000 | 306,000 | 838 |
| 2005/03/16 | 316,000 | 321,000 | 312,000 | 319,000 | 405 |
| 2005/03/15 | 339,000 | 345,000 | 328,000 | 331,000 | 210 |
| 2005/03/14 | 325,000 | 340,000 | 325,000 | 334,000 | 228 |
| 2005/03/11 | 323,000 | 324,000 | 319,000 | 322,000 | 78 |
| 2005/03/10 | 326,000 | 326,000 | 318,000 | 319,000 | 93 |
| 2005/03/09 | 327,000 | 328,000 | 321,000 | 324,000 | 86 |
| 2005/03/08 | 322,000 | 329,000 | 322,000 | 325,000 | 63 |
| 2005/03/07 | 324,000 | 338,000 | 322,000 | 327,000 | 213 |
| 2005/03/04 | 323,000 | 324,000 | 315,000 | 320,000 | 171 |
| 2005/03/03 | 330,000 | 330,000 | 323,000 | 323,000 | 85 |
| 2005/03/02 | 333,000 | 335,000 | 332,000 | 332,000 | 77 |
| 2005/03/01 | 340,000 | 340,000 | 332,000 | 332,000 | 143 |
| 2005/02/28 | 345,000 | 350,000 | 340,000 | 344,000 | 111 |
| 2005/02/25 | 345,000 | 348,000 | 332,000 | 340,000 | 71 |
| 2005/02/24 | 350,000 | 350,000 | 335,000 | 345,000 | 108 |
| 2005/02/23 | 352,000 | 357,000 | 345,000 | 347,000 | 114 |
| 2005/02/22 | 357,000 | 362,000 | 348,000 | 357,000 | 359 |
| 2005/02/21 | 324,000 | 358,000 | 315,000 | 357,000 | 390 |
| 2005/02/18 | 343,000 | 344,000 | 325,000 | 330,000 | 214 |
| 2005/02/17 | 360,000 | 360,000 | 343,000 | 345,000 | 289 |
| 2005/02/16 | 368,000 | 368,000 | 358,000 | 362,000 | 178 |
| 2005/02/15 | 366,000 | 377,000 | 361,000 | 368,000 | 318 |
| 2005/02/14 | 373,000 | 374,000 | 362,000 | 365,000 | 160 |
| 2005/02/10 | 378,000 | 378,000 | 366,000 | 371,000 | 252 |
| 2005/02/09 | 375,000 | 402,000 | 375,000 | 378,000 | 695 |
| 2005/02/08 | 374,000 | 382,000 | 369,000 | 373,000 | 362 |
| 2005/02/07 | 400,000 | 400,000 | 380,000 | 384,000 | 374 |
| 2005/02/04 | 410,000 | 418,000 | 390,000 | 396,000 | 774 |
| 2005/02/03 | 400,000 | 427,000 | 396,000 | 408,000 | 1,773 |
| 2005/02/02 | 400,000 | 400,000 | 385,000 | 391,000 | 1,141 |
| 2005/02/01 | 410,000 | 439,000 | 390,000 | 402,000 | 2,221 |
| 2005/01/31 | 495,000 | 550,000 | 410,000 | 410,000 | 6,516 |
| 2005/01/28 | 450,000 | 450,000 | 450,000 | 450,000 | 54 |
| 2005/01/27 | 400,000 | 400,000 | 400,000 | 400,000 | 10 |
| 2005/01/26 | 350,000 | 350,000 | 350,000 | 350,000 | 20 |
| 2005/01/26 | 1 -> 10.00 分割 | ||||
| 2005/01/25 | 3,160,000 | 3,180,000 | 2,960,000 | 3,000,000 | 572 |
| 2005/01/24 | 3,140,000 | 3,230,000 | 3,140,000 | 3,200,000 | 317 |
| 2005/01/21 | 3,140,000 | 3,180,000 | 3,100,000 | 3,120,000 | 215 |
| 2005/01/20 | 3,050,000 | 3,250,000 | 3,050,000 | 3,180,000 | 260 |
| 2005/01/19 | 3,200,000 | 3,200,000 | 3,090,000 | 3,090,000 | 397 |
| 2005/01/18 | 3,330,000 | 3,340,000 | 3,150,000 | 3,200,000 | 770 |
| 2005/01/17 | 3,620,000 | 3,620,000 | 3,220,000 | 3,320,000 | 1,992 |
| 2005/01/14 | 3,300,000 | 3,390,000 | 3,120,000 | 3,120,000 | 558 |
| 2005/01/13 | 3,150,000 | 3,510,000 | 3,120,000 | 3,350,000 | 943 |
| 2005/01/12 | 3,170,000 | 3,180,000 | 3,060,000 | 3,170,000 | 361 |
| 2005/01/11 | 3,110,000 | 3,260,000 | 3,090,000 | 3,180,000 | 687 |
| 2005/01/07 | 3,060,000 | 3,150,000 | 2,950,000 | 3,100,000 | 404 |
| 2005/01/06 | 2,950,000 | 3,100,000 | 2,880,000 | 3,010,000 | 353 |
| 2005/01/05 | 3,030,000 | 3,140,000 | 2,910,000 | 2,980,000 | 791 |
| 2005/01/04 | 2,770,000 | 3,130,000 | 2,700,000 | 3,130,000 | 621 |