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 |
|---|---|---|---|---|---|
| 2007/12/28 | 110,000 | 110,000 | 109,000 | 109,000 | 88 |
| 2007/12/27 | 111,000 | 113,000 | 110,000 | 112,000 | 110 |
| 2007/12/26 | 108,000 | 110,000 | 108,000 | 110,000 | 94 |
| 2007/12/25 | 109,000 | 110,000 | 107,000 | 109,000 | 211 |
| 2007/12/21 | 107,000 | 108,000 | 105,000 | 107,000 | 290 |
| 2007/12/20 | 109,000 | 110,000 | 106,000 | 106,000 | 484 |
| 2007/12/19 | 108,000 | 110,000 | 107,000 | 108,000 | 127 |
| 2007/12/18 | 108,000 | 109,000 | 107,000 | 108,000 | 114 |
| 2007/12/17 | 110,000 | 111,000 | 108,000 | 108,000 | 323 |
| 2007/12/14 | 112,000 | 113,000 | 110,000 | 112,000 | 353 |
| 2007/12/13 | 113,000 | 114,000 | 112,000 | 113,000 | 107 |
| 2007/12/12 | 113,000 | 114,000 | 113,000 | 114,000 | 165 |
| 2007/12/11 | 114,000 | 115,000 | 113,000 | 114,000 | 105 |
| 2007/12/10 | 114,000 | 115,000 | 113,000 | 114,000 | 96 |
| 2007/12/07 | 114,000 | 114,000 | 113,000 | 113,000 | 91 |
| 2007/12/06 | 116,000 | 116,000 | 113,000 | 113,000 | 120 |
| 2007/12/05 | 114,000 | 115,000 | 113,000 | 115,000 | 170 |
| 2007/12/04 | 115,000 | 118,000 | 114,000 | 115,000 | 287 |
| 2007/12/03 | 112,000 | 114,000 | 111,000 | 114,000 | 161 |
| 2007/11/30 | 112,000 | 114,000 | 112,000 | 112,000 | 126 |
| 2007/11/29 | 113,000 | 115,000 | 111,000 | 112,000 | 156 |
| 2007/11/28 | 111,000 | 115,000 | 111,000 | 112,000 | 148 |
| 2007/11/27 | 110,000 | 111,000 | 110,000 | 111,000 | 106 |
| 2007/11/26 | 114,000 | 115,000 | 110,000 | 111,000 | 130 |
| 2007/11/22 | 112,000 | 114,000 | 110,000 | 113,000 | 211 |
| 2007/11/21 | 113,000 | 114,000 | 112,000 | 113,000 | 93 |
| 2007/11/20 | 112,000 | 113,000 | 110,000 | 111,000 | 172 |
| 2007/11/19 | 115,000 | 115,000 | 112,000 | 113,000 | 100 |
| 2007/11/16 | 114,000 | 115,000 | 113,000 | 115,000 | 84 |
| 2007/11/15 | 114,000 | 115,000 | 113,000 | 114,000 | 259 |
| 2007/11/14 | 117,000 | 118,000 | 111,000 | 113,000 | 1,147 |
| 2007/11/13 | 116,000 | 117,000 | 113,000 | 115,000 | 375 |
| 2007/11/12 | 117,000 | 121,000 | 115,000 | 117,000 | 292 |
| 2007/11/09 | 122,000 | 123,000 | 120,000 | 121,000 | 116 |
| 2007/11/08 | 119,000 | 122,000 | 117,000 | 122,000 | 246 |
| 2007/11/07 | 125,000 | 125,000 | 120,000 | 123,000 | 211 |
| 2007/11/06 | 125,000 | 127,000 | 123,000 | 125,000 | 408 |
| 2007/11/05 | 128,000 | 135,000 | 126,000 | 127,000 | 226 |
| 2007/11/02 | 128,000 | 131,000 | 128,000 | 131,000 | 239 |
| 2007/11/01 | 135,000 | 135,000 | 132,000 | 132,000 | 178 |
| 2007/10/31 | 136,000 | 136,000 | 134,000 | 135,000 | 206 |
| 2007/10/30 | 138,000 | 142,000 | 135,000 | 138,000 | 744 |
| 2007/10/29 | 131,000 | 137,000 | 128,000 | 137,000 | 627 |
| 2007/10/26 | 127,000 | 130,000 | 127,000 | 130,000 | 40 |
| 2007/10/25 | 131,000 | 132,000 | 126,000 | 128,000 | 156 |
| 2007/10/24 | 129,000 | 132,000 | 129,000 | 129,000 | 89 |
| 2007/10/23 | 134,000 | 134,000 | 129,000 | 129,000 | 113 |
| 2007/10/22 | 125,000 | 133,000 | 124,000 | 133,000 | 292 |
| 2007/10/19 | 130,000 | 131,000 | 127,000 | 130,000 | 107 |
| 2007/10/18 | 125,000 | 130,000 | 125,000 | 129,000 | 148 |
| 2007/10/17 | 125,000 | 127,000 | 124,000 | 127,000 | 199 |
| 2007/10/16 | 131,000 | 132,000 | 126,000 | 126,000 | 345 |
| 2007/10/15 | 136,000 | 138,000 | 130,000 | 135,000 | 465 |
| 2007/10/12 | 131,000 | 138,000 | 131,000 | 138,000 | 465 |
| 2007/10/11 | 130,000 | 131,000 | 128,000 | 131,000 | 179 |
| 2007/10/10 | 129,000 | 131,000 | 127,000 | 131,000 | 330 |
| 2007/10/09 | 131,000 | 131,000 | 127,000 | 128,000 | 269 |
| 2007/10/05 | 125,000 | 131,000 | 125,000 | 129,000 | 234 |
| 2007/10/04 | 132,000 | 133,000 | 129,000 | 129,000 | 283 |
| 2007/10/03 | 126,000 | 133,000 | 124,000 | 132,000 | 691 |
| 2007/10/02 | 119,000 | 126,000 | 118,000 | 125,000 | 485 |
| 2007/10/01 | 118,000 | 119,000 | 116,000 | 118,000 | 143 |
| 2007/09/28 | 114,000 | 118,000 | 114,000 | 117,000 | 336 |
| 2007/09/27 | 115,000 | 117,000 | 113,000 | 115,000 | 287 |
| 2007/09/26 | 112,000 | 115,000 | 110,000 | 115,000 | 168 |
| 2007/09/25 | 109,000 | 111,000 | 107,000 | 110,000 | 222 |
| 2007/09/21 | 110,000 | 110,000 | 107,000 | 110,000 | 192 |
| 2007/09/20 | 111,000 | 112,000 | 110,000 | 111,000 | 163 |
| 2007/09/19 | 110,000 | 113,000 | 110,000 | 111,000 | 112 |
| 2007/09/18 | 110,000 | 111,000 | 105,000 | 107,000 | 255 |
| 2007/09/14 | 112,000 | 114,000 | 110,000 | 114,000 | 141 |
| 2007/09/13 | 113,000 | 114,000 | 110,000 | 113,000 | 305 |
| 2007/09/12 | 117,000 | 118,000 | 114,000 | 115,000 | 131 |
| 2007/09/11 | 117,000 | 117,000 | 115,000 | 117,000 | 251 |
| 2007/09/10 | 119,000 | 119,000 | 115,000 | 117,000 | 216 |
| 2007/09/07 | 119,000 | 121,000 | 118,000 | 120,000 | 94 |
| 2007/09/06 | 118,000 | 120,000 | 118,000 | 119,000 | 113 |
| 2007/09/05 | 121,000 | 121,000 | 119,000 | 119,000 | 100 |
| 2007/09/04 | 120,000 | 121,000 | 119,000 | 121,000 | 59 |
| 2007/09/03 | 120,000 | 121,000 | 119,000 | 120,000 | 127 |
| 2007/08/31 | 120,000 | 121,000 | 119,000 | 120,000 | 188 |
| 2007/08/30 | 124,000 | 125,000 | 121,000 | 121,000 | 253 |
| 2007/08/29 | 120,000 | 122,000 | 117,000 | 122,000 | 151 |
| 2007/08/28 | 118,000 | 122,000 | 118,000 | 122,000 | 234 |
| 2007/08/27 | 119,000 | 120,000 | 117,000 | 119,000 | 181 |
| 2007/08/24 | 116,000 | 117,000 | 115,000 | 116,000 | 181 |
| 2007/08/23 | 113,000 | 115,000 | 112,000 | 114,000 | 309 |
| 2007/08/22 | 111,000 | 115,000 | 110,000 | 112,000 | 190 |
| 2007/08/21 | 110,000 | 113,000 | 110,000 | 111,000 | 105 |
| 2007/08/20 | 112,000 | 114,000 | 110,000 | 110,000 | 355 |
| 2007/08/17 | 113,000 | 113,000 | 110,000 | 110,000 | 179 |
| 2007/08/16 | 115,000 | 117,000 | 106,000 | 114,000 | 564 |
| 2007/08/15 | 116,000 | 116,000 | 115,000 | 115,000 | 101 |
| 2007/08/14 | 117,000 | 118,000 | 116,000 | 117,000 | 187 |
| 2007/08/13 | 116,000 | 118,000 | 116,000 | 117,000 | 245 |
| 2007/08/10 | 116,000 | 119,000 | 115,000 | 118,000 | 433 |
| 2007/08/09 | 118,000 | 121,000 | 116,000 | 116,000 | 419 |
| 2007/08/08 | 119,000 | 120,000 | 116,000 | 117,000 | 507 |
| 2007/08/07 | 123,000 | 123,000 | 120,000 | 120,000 | 163 |
| 2007/08/06 | 118,000 | 126,000 | 118,000 | 124,000 | 310 |
| 2007/08/03 | 120,000 | 122,000 | 119,000 | 120,000 | 217 |
| 2007/08/02 | 123,000 | 123,000 | 119,000 | 121,000 | 438 |
| 2007/08/01 | 125,000 | 126,000 | 122,000 | 123,000 | 417 |
| 2007/07/31 | 129,000 | 130,000 | 126,000 | 126,000 | 546 |
| 2007/07/30 | 128,000 | 131,000 | 128,000 | 129,000 | 284 |
| 2007/07/27 | 131,000 | 133,000 | 130,000 | 130,000 | 556 |
| 2007/07/26 | 137,000 | 139,000 | 129,000 | 135,000 | 590 |
| 2007/07/25 | 137,000 | 140,000 | 135,000 | 137,000 | 402 |
| 2007/07/24 | 136,000 | 138,000 | 135,000 | 135,000 | 333 |
| 2007/07/23 | 137,000 | 139,000 | 134,000 | 138,000 | 659 |
| 2007/07/20 | 135,000 | 140,000 | 133,000 | 137,000 | 485 |
| 2007/07/19 | 140,000 | 140,000 | 135,000 | 136,000 | 528 |
| 2007/07/18 | 142,000 | 144,000 | 139,000 | 142,000 | 497 |
| 2007/07/17 | 141,000 | 146,000 | 139,000 | 144,000 | 2,048 |
| 2007/07/13 | 131,000 | 132,000 | 129,000 | 131,000 | 318 |
| 2007/07/12 | 135,000 | 136,000 | 130,000 | 131,000 | 306 |
| 2007/07/11 | 137,000 | 137,000 | 134,000 | 135,000 | 341 |
| 2007/07/10 | 138,000 | 139,000 | 137,000 | 137,000 | 178 |
| 2007/07/09 | 138,000 | 140,000 | 138,000 | 139,000 | 155 |
| 2007/07/06 | 135,000 | 138,000 | 135,000 | 138,000 | 419 |
| 2007/07/05 | 140,000 | 141,000 | 136,000 | 138,000 | 445 |
| 2007/07/04 | 145,000 | 145,000 | 141,000 | 141,000 | 264 |
| 2007/07/03 | 145,000 | 147,000 | 142,000 | 146,000 | 252 |
| 2007/07/02 | 147,000 | 148,000 | 145,000 | 145,000 | 233 |
| 2007/06/29 | 143,000 | 146,000 | 142,000 | 146,000 | 182 |
| 2007/06/28 | 142,000 | 143,000 | 140,000 | 143,000 | 289 |
| 2007/06/27 | 144,000 | 145,000 | 143,000 | 144,000 | 199 |
| 2007/06/26 | 145,000 | 146,000 | 144,000 | 144,000 | 443 |
| 2007/06/25 | 147,000 | 150,000 | 146,000 | 147,000 | 353 |
| 2007/06/22 | 148,000 | 148,000 | 145,000 | 148,000 | 226 |
| 2007/06/21 | 150,000 | 150,000 | 147,000 | 150,000 | 306 |
| 2007/06/20 | 152,000 | 152,000 | 149,000 | 152,000 | 299 |
| 2007/06/19 | 154,000 | 154,000 | 151,000 | 152,000 | 487 |
| 2007/06/18 | 152,000 | 155,000 | 151,000 | 155,000 | 525 |
| 2007/06/15 | 153,000 | 154,000 | 150,000 | 151,000 | 637 |
| 2007/06/14 | 147,000 | 152,000 | 147,000 | 150,000 | 1,194 |
| 2007/06/13 | 145,000 | 146,000 | 144,000 | 145,000 | 262 |
| 2007/06/12 | 143,000 | 147,000 | 142,000 | 145,000 | 486 |
| 2007/06/11 | 145,000 | 146,000 | 142,000 | 143,000 | 705 |
| 2007/06/08 | 138,000 | 138,000 | 135,000 | 137,000 | 425 |
| 2007/06/07 | 141,000 | 142,000 | 139,000 | 140,000 | 439 |
| 2007/06/06 | 143,000 | 143,000 | 140,000 | 142,000 | 441 |
| 2007/06/05 | 143,000 | 145,000 | 140,000 | 142,000 | 238 |
| 2007/06/04 | 147,000 | 149,000 | 142,000 | 142,000 | 949 |
| 2007/06/01 | 148,000 | 149,000 | 146,000 | 149,000 | 605 |
| 2007/05/31 | 141,000 | 148,000 | 141,000 | 147,000 | 1,354 |
| 2007/05/30 | 139,000 | 143,000 | 139,000 | 140,000 | 458 |
| 2007/05/29 | 141,000 | 143,000 | 138,000 | 138,000 | 512 |
| 2007/05/28 | 138,000 | 142,000 | 136,000 | 141,000 | 782 |
| 2007/05/25 | 132,000 | 139,000 | 131,000 | 136,000 | 480 |
| 2007/05/24 | 135,000 | 137,000 | 131,000 | 132,000 | 585 |
| 2007/05/23 | 136,000 | 138,000 | 134,000 | 137,000 | 568 |
| 2007/05/22 | 129,000 | 135,000 | 127,000 | 134,000 | 383 |
| 2007/05/21 | 136,000 | 137,000 | 130,000 | 131,000 | 563 |
| 2007/05/18 | 136,000 | 136,000 | 133,000 | 136,000 | 323 |
| 2007/05/17 | 136,000 | 138,000 | 134,000 | 136,000 | 426 |
| 2007/05/16 | 135,000 | 138,000 | 135,000 | 135,000 | 545 |
| 2007/05/15 | 135,000 | 141,000 | 134,000 | 136,000 | 810 |
| 2007/05/14 | 142,000 | 142,000 | 132,000 | 141,000 | 1,686 |
| 2007/05/11 | 137,000 | 144,000 | 135,000 | 143,000 | 901 |
| 2007/05/10 | 133,000 | 142,000 | 129,000 | 141,000 | 1,709 |
| 2007/05/09 | 123,000 | 135,000 | 122,000 | 134,000 | 1,336 |
| 2007/05/08 | 129,000 | 129,000 | 124,000 | 125,000 | 592 |
| 2007/05/07 | 131,000 | 131,000 | 128,000 | 129,000 | 589 |
| 2007/05/02 | 135,000 | 136,000 | 129,000 | 131,000 | 817 |
| 2007/05/01 | 138,000 | 139,000 | 136,000 | 137,000 | 475 |
| 2007/04/27 | 138,000 | 141,000 | 135,000 | 139,000 | 986 |
| 2007/04/26 | 134,000 | 138,000 | 132,000 | 137,000 | 1,222 |
| 2007/04/25 | 134,000 | 142,000 | 131,000 | 136,000 | 2,604 |
| 2007/04/24 | 122,000 | 136,000 | 120,000 | 133,000 | 3,033 |
| 2007/04/23 | 116,000 | 124,000 | 113,000 | 124,000 | 1,714 |
| 2007/04/20 | 118,000 | 121,000 | 118,000 | 119,000 | 1,304 |
| 2007/04/19 | 120,000 | 120,000 | 115,000 | 117,000 | 1,716 |
| 2007/04/18 | 124,000 | 127,000 | 117,000 | 120,000 | 4,342 |
| 2007/04/17 | 136,000 | 139,000 | 133,000 | 134,000 | 811 |
| 2007/04/16 | 135,000 | 138,000 | 129,000 | 138,000 | 1,183 |
| 2007/04/13 | 142,000 | 143,000 | 133,000 | 135,000 | 1,585 |
| 2007/04/12 | 146,000 | 146,000 | 142,000 | 143,000 | 832 |
| 2007/04/11 | 154,000 | 155,000 | 148,000 | 149,000 | 609 |
| 2007/04/10 | 154,000 | 156,000 | 152,000 | 154,000 | 602 |
| 2007/04/09 | 160,000 | 162,000 | 154,000 | 154,000 | 543 |
| 2007/04/06 | 164,000 | 164,000 | 157,000 | 160,000 | 1,162 |
| 2007/04/05 | 153,000 | 165,000 | 152,000 | 164,000 | 2,242 |
| 2007/04/04 | 150,000 | 154,000 | 150,000 | 152,000 | 705 |
| 2007/04/03 | 150,000 | 150,000 | 147,000 | 149,000 | 538 |
| 2007/04/02 | 154,000 | 154,000 | 150,000 | 151,000 | 745 |
| 2007/03/30 | 148,000 | 152,000 | 147,000 | 152,000 | 667 |
| 2007/03/29 | 143,000 | 146,000 | 142,000 | 146,000 | 331 |
| 2007/03/28 | 143,000 | 146,000 | 143,000 | 145,000 | 550 |
| 2007/03/27 | 148,000 | 151,000 | 145,000 | 147,000 | 958 |
| 2007/03/26 | 151,000 | 155,000 | 151,000 | 154,000 | 1,520 |
| 2007/03/23 | 149,000 | 150,000 | 146,000 | 150,000 | 691 |
| 2007/03/22 | 150,000 | 152,000 | 147,000 | 148,000 | 1,271 |
| 2007/03/20 | 141,000 | 147,000 | 138,000 | 147,000 | 2,267 |
| 2007/03/19 | 146,000 | 147,000 | 138,000 | 139,000 | 1,923 |
| 2007/03/16 | 152,000 | 153,000 | 146,000 | 147,000 | 1,570 |
| 2007/03/15 | 157,000 | 158,000 | 152,000 | 152,000 | 1,032 |
| 2007/03/14 | 153,000 | 156,000 | 152,000 | 156,000 | 1,012 |
| 2007/03/13 | 161,000 | 162,000 | 156,000 | 157,000 | 1,305 |
| 2007/03/12 | 163,000 | 164,000 | 161,000 | 162,000 | 513 |
| 2007/03/09 | 161,000 | 161,000 | 158,000 | 160,000 | 923 |
| 2007/03/08 | 158,000 | 160,000 | 155,000 | 158,000 | 1,436 |
| 2007/03/07 | 170,000 | 171,000 | 158,000 | 160,000 | 2,756 |
| 2007/03/06 | 157,000 | 169,000 | 156,000 | 168,000 | 1,115 |
| 2007/03/05 | 167,000 | 168,000 | 157,000 | 159,000 | 1,629 |
| 2007/03/02 | 168,000 | 170,000 | 167,000 | 169,000 | 402 |
| 2007/03/01 | 170,000 | 173,000 | 167,000 | 169,000 | 958 |
| 2007/02/28 | 165,000 | 173,000 | 164,000 | 173,000 | 1,148 |
| 2007/02/27 | 183,000 | 183,000 | 178,000 | 179,000 | 640 |
| 2007/02/26 | 178,000 | 184,000 | 177,000 | 184,000 | 1,482 |
| 2007/02/23 | 171,000 | 176,000 | 170,000 | 175,000 | 1,383 |
| 2007/02/22 | 178,000 | 178,000 | 171,000 | 173,000 | 1,209 |
| 2007/02/21 | 181,000 | 181,000 | 174,000 | 176,000 | 1,644 |
| 2007/02/20 | 183,000 | 183,000 | 179,000 | 182,000 | 579 |
| 2007/02/19 | 183,000 | 184,000 | 181,000 | 182,000 | 313 |
| 2007/02/16 | 181,000 | 181,000 | 179,000 | 180,000 | 328 |
| 2007/02/15 | 183,000 | 185,000 | 180,000 | 180,000 | 776 |
| 2007/02/14 | 181,000 | 185,000 | 178,000 | 185,000 | 790 |
| 2007/02/13 | 185,000 | 185,000 | 180,000 | 180,000 | 847 |
| 2007/02/09 | 183,000 | 187,000 | 182,000 | 185,000 | 741 |
| 2007/02/08 | 184,000 | 188,000 | 181,000 | 184,000 | 1,421 |
| 2007/02/07 | 194,000 | 194,000 | 184,000 | 186,000 | 2,126 |
| 2007/02/06 | 203,000 | 204,000 | 193,000 | 196,000 | 1,748 |
| 2007/02/05 | 189,000 | 202,000 | 187,000 | 199,000 | 3,542 |
| 2007/02/02 | 183,000 | 193,000 | 177,000 | 192,000 | 4,443 |
| 2007/02/01 | 188,000 | 190,000 | 182,000 | 184,000 | 2,763 |
| 2007/01/31 | 200,000 | 200,000 | 187,000 | 188,000 | 3,642 |
| 2007/01/30 | 208,000 | 208,000 | 199,000 | 203,000 | 1,595 |
| 2007/01/29 | 209,000 | 209,000 | 205,000 | 206,000 | 1,081 |
| 2007/01/26 | 206,000 | 210,000 | 204,000 | 207,000 | 1,817 |
| 2007/01/25 | 214,000 | 216,000 | 207,000 | 207,000 | 2,283 |
| 2007/01/24 | 209,000 | 213,000 | 207,000 | 212,000 | 2,265 |
| 2007/01/23 | 213,000 | 213,000 | 202,000 | 204,000 | 3,764 |
| 2007/01/22 | 225,000 | 226,000 | 207,000 | 212,000 | 5,555 |
| 2007/01/19 | 230,000 | 233,000 | 222,000 | 232,000 | 2,254 |
| 2007/01/18 | 237,000 | 238,000 | 219,000 | 226,000 | 4,899 |
| 2007/01/17 | 262,000 | 262,000 | 256,000 | 257,000 | 603 |
| 2007/01/16 | 251,000 | 264,000 | 251,000 | 262,000 | 400 |
| 2007/01/15 | 252,000 | 254,000 | 250,000 | 251,000 | 272 |
| 2007/01/12 | 246,000 | 254,000 | 242,000 | 251,000 | 614 |
| 2007/01/11 | 241,000 | 249,000 | 239,000 | 248,000 | 512 |
| 2007/01/10 | 243,000 | 244,000 | 236,000 | 239,000 | 465 |
| 2007/01/09 | 255,000 | 255,000 | 240,000 | 243,000 | 1,171 |
| 2007/01/05 | 262,000 | 262,000 | 253,000 | 256,000 | 801 |
| 2007/01/04 | 264,000 | 265,000 | 261,000 | 264,000 | 247 |