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 |
|---|---|---|---|---|---|
| 2006/12/29 | 262,000 | 264,000 | 261,000 | 264,000 | 107 |
| 2006/12/28 | 268,000 | 268,000 | 261,000 | 262,000 | 345 |
| 2006/12/27 | 270,000 | 272,000 | 265,000 | 265,000 | 284 |
| 2006/12/26 | 265,000 | 267,000 | 262,000 | 267,000 | 414 |
| 2006/12/25 | 268,000 | 268,000 | 264,000 | 266,000 | 361 |
| 2006/12/22 | 262,000 | 265,000 | 260,000 | 265,000 | 474 |
| 2006/12/21 | 272,000 | 272,000 | 263,000 | 266,000 | 418 |
| 2006/12/20 | 268,000 | 273,000 | 262,000 | 270,000 | 524 |
| 2006/12/19 | 278,000 | 278,000 | 266,000 | 272,000 | 908 |
| 2006/12/18 | 283,000 | 283,000 | 270,000 | 280,000 | 749 |
| 2006/12/15 | 282,000 | 283,000 | 276,000 | 281,000 | 1,250 |
| 2006/12/14 | 261,000 | 273,000 | 261,000 | 273,000 | 1,157 |
| 2006/12/13 | 261,000 | 261,000 | 258,000 | 259,000 | 457 |
| 2006/12/12 | 267,000 | 268,000 | 260,000 | 264,000 | 550 |
| 2006/12/11 | 265,000 | 269,000 | 258,000 | 262,000 | 768 |
| 2006/12/08 | 268,000 | 269,000 | 262,000 | 264,000 | 549 |
| 2006/12/07 | 272,000 | 278,000 | 268,000 | 271,000 | 364 |
| 2006/12/06 | 279,000 | 279,000 | 270,000 | 273,000 | 580 |
| 2006/12/05 | 291,000 | 291,000 | 276,000 | 279,000 | 472 |
| 2006/12/04 | 287,000 | 292,000 | 284,000 | 292,000 | 280 |
| 2006/12/01 | 283,000 | 290,000 | 283,000 | 286,000 | 131 |
| 2006/11/30 | 286,000 | 293,000 | 285,000 | 287,000 | 256 |
| 2006/11/29 | 285,000 | 290,000 | 282,000 | 285,000 | 269 |
| 2006/11/28 | 273,000 | 288,000 | 273,000 | 281,000 | 293 |
| 2006/11/27 | 276,000 | 287,000 | 276,000 | 281,000 | 172 |
| 2006/11/24 | 269,000 | 279,000 | 265,000 | 277,000 | 298 |
| 2006/11/22 | 256,000 | 280,000 | 256,000 | 280,000 | 308 |
| 2006/11/21 | 262,000 | 265,000 | 256,000 | 257,000 | 179 |
| 2006/11/20 | 281,000 | 281,000 | 256,000 | 257,000 | 425 |
| 2006/11/17 | 296,000 | 296,000 | 285,000 | 288,000 | 119 |
| 2006/11/16 | 298,000 | 301,000 | 294,000 | 295,000 | 98 |
| 2006/11/15 | 303,000 | 305,000 | 299,000 | 301,000 | 170 |
| 2006/11/14 | 290,000 | 302,000 | 290,000 | 299,000 | 270 |
| 2006/11/13 | 297,000 | 298,000 | 285,000 | 287,000 | 517 |
| 2006/11/10 | 306,000 | 308,000 | 298,000 | 302,000 | 590 |
| 2006/11/09 | 307,000 | 311,000 | 306,000 | 307,000 | 215 |
| 2006/11/08 | 310,000 | 310,000 | 305,000 | 307,000 | 242 |
| 2006/11/07 | 322,000 | 322,000 | 306,000 | 310,000 | 585 |
| 2006/11/06 | 315,000 | 320,000 | 307,000 | 318,000 | 196 |
| 2006/11/02 | 323,000 | 323,000 | 317,000 | 318,000 | 394 |
| 2006/11/01 | 325,000 | 328,000 | 321,000 | 326,000 | 194 |
| 2006/10/31 | 321,000 | 327,000 | 319,000 | 325,000 | 466 |
| 2006/10/30 | 321,000 | 323,000 | 319,000 | 321,000 | 305 |
| 2006/10/27 | 335,000 | 339,000 | 326,000 | 331,000 | 334 |
| 2006/10/26 | 340,000 | 345,000 | 336,000 | 338,000 | 173 |
| 2006/10/25 | 341,000 | 345,000 | 338,000 | 343,000 | 154 |
| 2006/10/24 | 354,000 | 356,000 | 340,000 | 341,000 | 288 |
| 2006/10/23 | 343,000 | 352,000 | 341,000 | 349,000 | 201 |
| 2006/10/20 | 351,000 | 351,000 | 335,000 | 343,000 | 418 |
| 2006/10/19 | 363,000 | 369,000 | 352,000 | 354,000 | 423 |
| 2006/10/18 | 348,000 | 363,000 | 346,000 | 358,000 | 372 |
| 2006/10/17 | 340,000 | 362,000 | 334,000 | 356,000 | 1,050 |
| 2006/10/16 | 325,000 | 334,000 | 321,000 | 330,000 | 859 |
| 2006/10/13 | 313,000 | 315,000 | 305,000 | 310,000 | 842 |
| 2006/10/12 | 335,000 | 338,000 | 307,000 | 308,000 | 559 |
| 2006/10/11 | 336,000 | 342,000 | 324,000 | 336,000 | 577 |
| 2006/10/10 | 337,000 | 342,000 | 333,000 | 336,000 | 266 |
| 2006/10/06 | 340,000 | 345,000 | 339,000 | 345,000 | 266 |
| 2006/10/05 | 344,000 | 345,000 | 340,000 | 340,000 | 191 |
| 2006/10/04 | 346,000 | 350,000 | 336,000 | 343,000 | 151 |
| 2006/10/03 | 346,000 | 349,000 | 345,000 | 349,000 | 125 |
| 2006/10/02 | 348,000 | 350,000 | 343,000 | 348,000 | 122 |
| 2006/09/29 | 352,000 | 353,000 | 349,000 | 353,000 | 144 |
| 2006/09/28 | 345,000 | 347,000 | 340,000 | 347,000 | 156 |
| 2006/09/27 | 353,000 | 353,000 | 340,000 | 345,000 | 157 |
| 2006/09/26 | 353,000 | 357,000 | 349,000 | 349,000 | 59 |
| 2006/09/25 | 357,000 | 361,000 | 353,000 | 358,000 | 180 |
| 2006/09/22 | 340,000 | 358,000 | 340,000 | 353,000 | 160 |
| 2006/09/21 | 347,000 | 347,000 | 340,000 | 342,000 | 111 |
| 2006/09/20 | 340,000 | 342,000 | 339,000 | 340,000 | 147 |
| 2006/09/19 | 350,000 | 352,000 | 339,000 | 344,000 | 176 |
| 2006/09/15 | 337,000 | 348,000 | 336,000 | 348,000 | 167 |
| 2006/09/14 | 341,000 | 344,000 | 333,000 | 337,000 | 96 |
| 2006/09/13 | 359,000 | 360,000 | 345,000 | 345,000 | 118 |
| 2006/09/12 | 356,000 | 357,000 | 350,000 | 351,000 | 62 |
| 2006/09/11 | 373,000 | 373,000 | 361,000 | 361,000 | 48 |
| 2006/09/08 | 363,000 | 368,000 | 361,000 | 368,000 | 40 |
| 2006/09/07 | 365,000 | 368,000 | 363,000 | 365,000 | 35 |
| 2006/09/06 | 379,000 | 379,000 | 365,000 | 373,000 | 145 |
| 2006/09/05 | 362,000 | 377,000 | 360,000 | 377,000 | 334 |
| 2006/09/04 | 353,000 | 360,000 | 353,000 | 357,000 | 184 |
| 2006/09/01 | 349,000 | 350,000 | 346,000 | 349,000 | 131 |
| 2006/08/31 | 348,000 | 349,000 | 345,000 | 348,000 | 139 |
| 2006/08/30 | 345,000 | 355,000 | 345,000 | 346,000 | 272 |
| 2006/08/29 | 345,000 | 346,000 | 341,000 | 345,000 | 143 |
| 2006/08/28 | 349,000 | 349,000 | 341,000 | 345,000 | 314 |
| 2006/08/25 | 355,000 | 356,000 | 350,000 | 350,000 | 293 |
| 2006/08/24 | 359,000 | 360,000 | 350,000 | 354,000 | 303 |
| 2006/08/23 | 361,000 | 361,000 | 358,000 | 359,000 | 191 |
| 2006/08/22 | 360,000 | 361,000 | 353,000 | 357,000 | 409 |
| 2006/08/21 | 360,000 | 367,000 | 359,000 | 363,000 | 317 |
| 2006/08/18 | 360,000 | 360,000 | 354,000 | 355,000 | 103 |
| 2006/08/17 | 359,000 | 361,000 | 356,000 | 356,000 | 318 |
| 2006/08/16 | 359,000 | 359,000 | 354,000 | 355,000 | 192 |
| 2006/08/15 | 347,000 | 355,000 | 347,000 | 350,000 | 274 |
| 2006/08/14 | 350,000 | 352,000 | 349,000 | 350,000 | 181 |
| 2006/08/11 | 350,000 | 351,000 | 346,000 | 349,000 | 102 |
| 2006/08/10 | 346,000 | 350,000 | 345,000 | 350,000 | 77 |
| 2006/08/09 | 346,000 | 350,000 | 346,000 | 349,000 | 75 |
| 2006/08/08 | 351,000 | 352,000 | 345,000 | 348,000 | 224 |
| 2006/08/07 | 350,000 | 351,000 | 343,000 | 346,000 | 410 |
| 2006/08/04 | 346,000 | 353,000 | 344,000 | 353,000 | 323 |
| 2006/08/03 | 354,000 | 354,000 | 343,000 | 346,000 | 245 |
| 2006/08/02 | 350,000 | 356,000 | 343,000 | 348,000 | 359 |
| 2006/08/01 | 341,000 | 350,000 | 340,000 | 350,000 | 365 |
| 2006/07/31 | 330,000 | 339,000 | 330,000 | 336,000 | 279 |
| 2006/07/28 | 310,000 | 326,000 | 305,000 | 323,000 | 463 |
| 2006/07/27 | 313,000 | 320,000 | 293,000 | 315,000 | 984 |
| 2006/07/26 | 345,000 | 345,000 | 321,000 | 323,000 | 280 |
| 2006/07/25 | 357,000 | 357,000 | 335,000 | 340,000 | 259 |
| 2006/07/24 | 355,000 | 355,000 | 340,000 | 342,000 | 152 |
| 2006/07/21 | 352,000 | 358,000 | 350,000 | 355,000 | 126 |
| 2006/07/20 | 349,000 | 360,000 | 348,000 | 359,000 | 149 |
| 2006/07/19 | 346,000 | 348,000 | 328,000 | 335,000 | 274 |
| 2006/07/18 | 347,000 | 355,000 | 342,000 | 348,000 | 372 |
| 2006/07/14 | 337,000 | 350,000 | 337,000 | 345,000 | 207 |
| 2006/07/13 | 349,000 | 360,000 | 347,000 | 347,000 | 240 |
| 2006/07/12 | 370,000 | 370,000 | 352,000 | 353,000 | 296 |
| 2006/07/11 | 380,000 | 381,000 | 370,000 | 373,000 | 190 |
| 2006/07/10 | 383,000 | 392,000 | 374,000 | 385,000 | 188 |
| 2006/07/07 | 404,000 | 411,000 | 385,000 | 388,000 | 255 |
| 2006/07/06 | 398,000 | 417,000 | 395,000 | 399,000 | 275 |
| 2006/07/05 | 400,000 | 410,000 | 398,000 | 401,000 | 241 |
| 2006/07/04 | 405,000 | 418,000 | 405,000 | 413,000 | 741 |
| 2006/07/03 | 390,000 | 405,000 | 382,000 | 400,000 | 347 |
| 2006/06/30 | 376,000 | 411,000 | 372,000 | 394,000 | 479 |
| 2006/06/29 | 373,000 | 376,000 | 366,000 | 366,000 | 205 |
| 2006/06/28 | 369,000 | 374,000 | 367,000 | 373,000 | 137 |
| 2006/06/27 | 368,000 | 378,000 | 366,000 | 373,000 | 156 |
| 2006/06/26 | 376,000 | 376,000 | 365,000 | 366,000 | 98 |
| 2006/06/23 | 368,000 | 372,000 | 365,000 | 371,000 | 100 |
| 2006/06/22 | 370,000 | 376,000 | 366,000 | 372,000 | 244 |
| 2006/06/21 | 380,000 | 380,000 | 360,000 | 360,000 | 199 |
| 2006/06/20 | 393,000 | 398,000 | 380,000 | 380,000 | 204 |
| 2006/06/19 | 401,000 | 402,000 | 395,000 | 398,000 | 136 |
| 2006/06/16 | 403,000 | 411,000 | 399,000 | 404,000 | 401 |
| 2006/06/15 | 382,000 | 408,000 | 382,000 | 408,000 | 794 |
| 2006/06/14 | 352,000 | 368,000 | 352,000 | 367,000 | 340 |
| 2006/06/13 | 363,000 | 370,000 | 355,000 | 362,000 | 183 |
| 2006/06/12 | 356,000 | 372,000 | 352,000 | 368,000 | 86 |
| 2006/06/09 | 346,000 | 364,000 | 338,000 | 356,000 | 199 |
| 2006/06/08 | 348,000 | 349,000 | 325,000 | 331,000 | 239 |
| 2006/06/07 | 362,000 | 375,000 | 359,000 | 360,000 | 85 |
| 2006/06/06 | 362,000 | 377,000 | 362,000 | 367,000 | 168 |
| 2006/06/05 | 341,000 | 381,000 | 338,000 | 377,000 | 328 |
| 2006/06/02 | 342,000 | 345,000 | 305,000 | 332,000 | 516 |
| 2006/06/01 | 365,000 | 370,000 | 345,000 | 345,000 | 294 |
| 2006/05/31 | 370,000 | 373,000 | 360,000 | 360,000 | 254 |
| 2006/05/30 | 382,000 | 386,000 | 377,000 | 385,000 | 233 |
| 2006/05/29 | 396,000 | 396,000 | 380,000 | 381,000 | 103 |
| 2006/05/26 | 384,000 | 389,000 | 380,000 | 389,000 | 99 |
| 2006/05/25 | 390,000 | 390,000 | 381,000 | 382,000 | 73 |
| 2006/05/24 | 376,000 | 390,000 | 376,000 | 385,000 | 149 |
| 2006/05/23 | 382,000 | 387,000 | 369,000 | 380,000 | 144 |
| 2006/05/22 | 403,000 | 410,000 | 389,000 | 392,000 | 145 |
| 2006/05/19 | 385,000 | 402,000 | 383,000 | 402,000 | 227 |
| 2006/05/18 | 377,000 | 388,000 | 373,000 | 387,000 | 392 |
| 2006/05/17 | 408,000 | 410,000 | 372,000 | 392,000 | 589 |
| 2006/05/16 | 433,000 | 433,000 | 405,000 | 418,000 | 233 |
| 2006/05/15 | 431,000 | 435,000 | 426,000 | 433,000 | 295 |
| 2006/05/12 | 433,000 | 435,000 | 424,000 | 426,000 | 361 |
| 2006/05/11 | 434,000 | 455,000 | 433,000 | 448,000 | 1,447 |
| 2006/05/10 | 420,000 | 435,000 | 420,000 | 433,000 | 678 |
| 2006/05/09 | 416,000 | 423,000 | 412,000 | 420,000 | 290 |
| 2006/05/08 | 405,000 | 427,000 | 404,000 | 421,000 | 610 |
| 2006/05/02 | 388,000 | 402,000 | 386,000 | 398,000 | 441 |
| 2006/05/01 | 388,000 | 393,000 | 385,000 | 390,000 | 240 |
| 2006/04/28 | 396,000 | 398,000 | 385,000 | 393,000 | 251 |
| 2006/04/27 | 398,000 | 401,000 | 396,000 | 400,000 | 136 |
| 2006/04/26 | 406,000 | 406,000 | 394,000 | 400,000 | 223 |
| 2006/04/25 | 395,000 | 414,000 | 390,000 | 411,000 | 359 |
| 2006/04/24 | 381,000 | 406,000 | 380,000 | 396,000 | 647 |
| 2006/04/21 | 403,000 | 414,000 | 385,000 | 390,000 | 573 |
| 2006/04/20 | 427,000 | 430,000 | 410,000 | 413,000 | 428 |
| 2006/04/19 | 448,000 | 448,000 | 430,000 | 433,000 | 211 |
| 2006/04/18 | 424,000 | 450,000 | 424,000 | 441,000 | 268 |
| 2006/04/17 | 466,000 | 476,000 | 432,000 | 434,000 | 502 |
| 2006/04/14 | 466,000 | 488,000 | 461,000 | 471,000 | 332 |
| 2006/04/13 | 489,000 | 497,000 | 465,000 | 471,000 | 543 |
| 2006/04/12 | 495,000 | 507,000 | 482,000 | 486,000 | 1,217 |
| 2006/04/11 | 470,000 | 515,000 | 461,000 | 515,000 | 1,681 |
| 2006/04/10 | 464,000 | 473,000 | 458,000 | 465,000 | 379 |
| 2006/04/07 | 453,000 | 464,000 | 453,000 | 464,000 | 698 |
| 2006/04/06 | 448,000 | 454,000 | 446,000 | 450,000 | 243 |
| 2006/04/05 | 445,000 | 452,000 | 442,000 | 445,000 | 386 |
| 2006/04/04 | 462,000 | 462,000 | 445,000 | 446,000 | 398 |
| 2006/04/03 | 458,000 | 464,000 | 453,000 | 458,000 | 333 |
| 2006/03/31 | 439,000 | 453,000 | 435,000 | 453,000 | 582 |
| 2006/03/30 | 430,000 | 434,000 | 426,000 | 434,000 | 207 |
| 2006/03/29 | 423,000 | 430,000 | 413,000 | 426,000 | 350 |
| 2006/03/28 | 442,000 | 446,000 | 424,000 | 425,000 | 619 |
| 2006/03/27 | 453,000 | 456,000 | 444,000 | 448,000 | 122 |
| 2006/03/24 | 442,000 | 453,000 | 442,000 | 448,000 | 105 |
| 2006/03/23 | 449,000 | 449,000 | 440,000 | 442,000 | 212 |
| 2006/03/22 | 453,000 | 454,000 | 450,000 | 452,000 | 97 |
| 2006/03/20 | 456,000 | 461,000 | 451,000 | 455,000 | 96 |
| 2006/03/17 | 449,000 | 460,000 | 443,000 | 460,000 | 46 |
| 2006/03/16 | 453,000 | 455,000 | 444,000 | 449,000 | 83 |
| 2006/03/15 | 465,000 | 465,000 | 448,000 | 453,000 | 151 |
| 2006/03/14 | 478,000 | 478,000 | 458,000 | 461,000 | 390 |
| 2006/03/13 | 451,000 | 469,000 | 448,000 | 468,000 | 304 |
| 2006/03/10 | 432,000 | 443,000 | 430,000 | 443,000 | 136 |
| 2006/03/09 | 439,000 | 443,000 | 430,000 | 437,000 | 170 |
| 2006/03/08 | 433,000 | 443,000 | 433,000 | 443,000 | 45 |
| 2006/03/07 | 438,000 | 441,000 | 434,000 | 438,000 | 75 |
| 2006/03/06 | 441,000 | 447,000 | 439,000 | 446,000 | 66 |
| 2006/03/03 | 429,000 | 440,000 | 421,000 | 436,000 | 152 |
| 2006/03/02 | 452,000 | 458,000 | 441,000 | 444,000 | 87 |
| 2006/03/01 | 453,000 | 465,000 | 449,000 | 456,000 | 125 |
| 2006/02/28 | 462,000 | 474,000 | 445,000 | 473,000 | 275 |
| 2006/02/27 | 456,000 | 471,000 | 452,000 | 459,000 | 323 |
| 2006/02/24 | 450,000 | 468,000 | 440,000 | 451,000 | 493 |
| 2006/02/23 | 428,000 | 460,000 | 415,000 | 453,000 | 428 |
| 2006/02/22 | 400,000 | 432,000 | 392,000 | 413,000 | 439 |
| 2006/02/21 | 375,000 | 401,000 | 365,000 | 401,000 | 738 |
| 2006/02/20 | 371,000 | 390,000 | 350,000 | 350,000 | 637 |
| 2006/02/17 | 413,000 | 413,000 | 381,000 | 391,000 | 385 |
| 2006/02/16 | 431,000 | 438,000 | 411,000 | 411,000 | 144 |
| 2006/02/15 | 453,000 | 453,000 | 430,000 | 441,000 | 296 |
| 2006/02/14 | 426,000 | 448,000 | 389,000 | 448,000 | 748 |
| 2006/02/13 | 458,000 | 463,000 | 429,000 | 436,000 | 485 |
| 2006/02/10 | 492,000 | 493,000 | 452,000 | 473,000 | 555 |
| 2006/02/09 | 500,000 | 504,000 | 490,000 | 496,000 | 305 |
| 2006/02/08 | 514,000 | 514,000 | 492,000 | 495,000 | 366 |
| 2006/02/07 | 512,000 | 520,000 | 510,000 | 513,000 | 365 |
| 2006/02/06 | 524,000 | 525,000 | 506,000 | 515,000 | 310 |
| 2006/02/03 | 505,000 | 522,000 | 501,000 | 514,000 | 411 |
| 2006/02/02 | 517,000 | 531,000 | 502,000 | 512,000 | 572 |
| 2006/02/01 | 537,000 | 539,000 | 518,000 | 525,000 | 404 |
| 2006/01/31 | 528,000 | 551,000 | 520,000 | 532,000 | 931 |
| 2006/01/30 | 515,000 | 547,000 | 500,000 | 547,000 | 1,581 |
| 2006/01/27 | 500,000 | 503,000 | 492,000 | 497,000 | 354 |
| 2006/01/26 | 499,000 | 505,000 | 491,000 | 494,000 | 445 |
| 2006/01/25 | 493,000 | 511,000 | 487,000 | 495,000 | 884 |
| 2006/01/24 | 489,000 | 500,000 | 461,000 | 487,000 | 793 |
| 2006/01/23 | 475,000 | 498,000 | 452,000 | 454,000 | 522 |
| 2006/01/20 | 551,000 | 570,000 | 489,000 | 505,000 | 1,053 |
| 2006/01/19 | 499,000 | 560,000 | 485,000 | 550,000 | 1,440 |
| 2006/01/18 | 523,000 | 524,000 | 453,000 | 509,000 | 1,908 |
| 2006/01/17 | 595,000 | 648,000 | 535,000 | 553,000 | 1,992 |
| 2006/01/16 | 610,000 | 635,000 | 590,000 | 635,000 | 1,761 |
| 2006/01/13 | 565,000 | 615,000 | 561,000 | 603,000 | 1,535 |
| 2006/01/12 | 545,000 | 569,000 | 540,000 | 559,000 | 540 |
| 2006/01/11 | 553,000 | 560,000 | 534,000 | 545,000 | 576 |
| 2006/01/10 | 560,000 | 577,000 | 541,000 | 564,000 | 812 |
| 2006/01/06 | 596,000 | 618,000 | 580,000 | 588,000 | 961 |
| 2006/01/05 | 590,000 | 623,000 | 547,000 | 600,000 | 2,905 |
| 2006/01/04 | 554,000 | 622,000 | 540,000 | 579,000 | 2,922 |