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 |
|---|---|---|---|---|---|
| 2009/12/30 | 96,100 | 96,300 | 94,800 | 95,300 | 82 |
| 2009/12/29 | 97,600 | 97,600 | 95,600 | 96,100 | 101 |
| 2009/12/28 | 97,400 | 99,000 | 96,500 | 98,600 | 129 |
| 2009/12/25 | 93,800 | 95,500 | 93,600 | 95,400 | 176 |
| 2009/12/24 | 91,000 | 92,000 | 90,900 | 91,800 | 91 |
| 2009/12/22 | 92,500 | 92,600 | 90,700 | 90,800 | 238 |
| 2009/12/21 | 92,200 | 92,900 | 92,000 | 92,000 | 132 |
| 2009/12/18 | 92,100 | 93,000 | 91,800 | 92,100 | 94 |
| 2009/12/17 | 92,900 | 92,900 | 92,500 | 92,500 | 13 |
| 2009/12/16 | 92,100 | 92,800 | 92,000 | 92,800 | 31 |
| 2009/12/15 | 92,000 | 92,900 | 92,000 | 92,300 | 12 |
| 2009/12/14 | 92,000 | 93,000 | 91,200 | 92,000 | 29 |
| 2009/12/11 | 90,000 | 92,000 | 90,000 | 91,000 | 65 |
| 2009/12/10 | 91,300 | 92,300 | 90,000 | 90,200 | 104 |
| 2009/12/09 | 92,400 | 92,500 | 91,400 | 91,700 | 12 |
| 2009/12/08 | 92,300 | 92,400 | 91,000 | 92,100 | 86 |
| 2009/12/07 | 93,000 | 93,300 | 92,300 | 92,300 | 160 |
| 2009/12/04 | 93,000 | 93,000 | 92,300 | 92,400 | 24 |
| 2009/12/03 | 93,000 | 93,100 | 92,500 | 92,500 | 108 |
| 2009/12/02 | 90,500 | 93,000 | 90,500 | 93,000 | 156 |
| 2009/12/01 | 90,400 | 90,600 | 89,800 | 89,800 | 81 |
| 2009/11/30 | 92,700 | 92,700 | 90,000 | 90,100 | 50 |
| 2009/11/27 | 89,400 | 89,400 | 88,400 | 88,700 | 57 |
| 2009/11/26 | 88,800 | 89,900 | 88,800 | 89,400 | 34 |
| 2009/11/25 | 90,300 | 90,300 | 88,000 | 90,000 | 59 |
| 2009/11/24 | 91,000 | 92,000 | 88,000 | 89,300 | 168 |
| 2009/11/20 | 88,000 | 91,000 | 87,800 | 89,000 | 145 |
| 2009/11/19 | 87,500 | 91,000 | 87,500 | 91,000 | 161 |
| 2009/11/18 | 87,100 | 87,600 | 85,000 | 87,400 | 236 |
| 2009/11/17 | 90,300 | 90,300 | 88,600 | 88,800 | 168 |
| 2009/11/16 | 93,200 | 93,200 | 91,500 | 92,100 | 52 |
| 2009/11/13 | 93,500 | 93,600 | 90,300 | 93,200 | 280 |
| 2009/11/12 | 95,600 | 96,200 | 93,500 | 93,500 | 189 |
| 2009/11/11 | 97,100 | 97,800 | 97,000 | 97,400 | 58 |
| 2009/11/10 | 98,200 | 99,600 | 97,100 | 97,100 | 55 |
| 2009/11/09 | 97,200 | 99,000 | 96,900 | 99,000 | 70 |
| 2009/11/06 | 102,300 | 102,500 | 97,300 | 97,500 | 360 |
| 2009/11/05 | 104,500 | 104,600 | 101,000 | 102,000 | 193 |
| 2009/11/04 | 108,000 | 108,000 | 103,100 | 104,400 | 263 |
| 2009/11/02 | 107,100 | 108,500 | 105,500 | 108,500 | 117 |
| 2009/10/30 | 108,200 | 109,800 | 107,300 | 107,800 | 69 |
| 2009/10/29 | 108,200 | 109,300 | 107,000 | 108,900 | 90 |
| 2009/10/28 | 111,500 | 112,000 | 108,200 | 109,800 | 128 |
| 2009/10/27 | 112,500 | 112,500 | 109,100 | 109,800 | 65 |
| 2009/10/26 | 111,200 | 113,000 | 108,100 | 113,000 | 187 |
| 2009/10/23 | 105,300 | 111,200 | 105,100 | 110,200 | 391 |
| 2009/10/22 | 108,300 | 108,400 | 104,500 | 104,600 | 359 |
| 2009/10/21 | 111,500 | 111,500 | 108,300 | 108,600 | 146 |
| 2009/10/20 | 110,200 | 111,100 | 108,900 | 110,500 | 322 |
| 2009/10/19 | 109,000 | 112,000 | 107,000 | 111,500 | 1,074 |
| 2009/10/16 | 119,300 | 123,000 | 119,200 | 120,500 | 894 |
| 2009/10/15 | 118,100 | 119,600 | 117,500 | 119,600 | 107 |
| 2009/10/14 | 120,000 | 120,700 | 118,800 | 118,800 | 507 |
| 2009/10/13 | 117,700 | 120,400 | 116,500 | 120,000 | 503 |
| 2009/10/09 | 116,000 | 120,700 | 116,000 | 118,700 | 652 |
| 2009/10/08 | 114,000 | 117,500 | 114,000 | 117,300 | 317 |
| 2009/10/07 | 111,300 | 113,500 | 111,300 | 113,400 | 96 |
| 2009/10/06 | 114,900 | 114,900 | 113,300 | 114,700 | 75 |
| 2009/10/05 | 113,800 | 115,200 | 113,300 | 114,400 | 118 |
| 2009/10/02 | 113,900 | 113,900 | 110,500 | 113,000 | 328 |
| 2009/10/01 | 114,000 | 114,000 | 111,100 | 113,000 | 76 |
| 2009/09/30 | 110,100 | 114,700 | 110,100 | 114,000 | 83 |
| 2009/09/29 | 111,700 | 112,400 | 110,100 | 110,100 | 107 |
| 2009/09/28 | 115,400 | 115,400 | 111,300 | 111,300 | 168 |
| 2009/09/25 | 116,000 | 116,000 | 114,500 | 115,900 | 133 |
| 2009/09/24 | 120,000 | 121,600 | 118,500 | 118,500 | 590 |
| 2009/09/18 | 119,800 | 120,500 | 118,600 | 120,500 | 178 |
| 2009/09/17 | 118,000 | 119,500 | 118,000 | 119,000 | 82 |
| 2009/09/16 | 117,000 | 124,800 | 116,000 | 118,300 | 391 |
| 2009/09/15 | 117,900 | 120,600 | 116,000 | 116,100 | 205 |
| 2009/09/14 | 116,100 | 118,100 | 116,000 | 117,900 | 112 |
| 2009/09/11 | 119,800 | 119,800 | 116,400 | 118,000 | 117 |
| 2009/09/10 | 116,100 | 119,100 | 116,100 | 119,100 | 147 |
| 2009/09/09 | 113,600 | 115,700 | 113,600 | 115,400 | 81 |
| 2009/09/08 | 114,800 | 114,800 | 113,200 | 113,500 | 34 |
| 2009/09/07 | 114,100 | 114,300 | 112,800 | 113,500 | 104 |
| 2009/09/04 | 114,000 | 114,700 | 113,800 | 114,300 | 38 |
| 2009/09/03 | 112,700 | 114,400 | 112,700 | 114,100 | 68 |
| 2009/09/02 | 113,100 | 114,700 | 112,400 | 114,700 | 104 |
| 2009/09/01 | 117,000 | 117,400 | 112,500 | 114,300 | 305 |
| 2009/08/31 | 114,000 | 116,000 | 113,000 | 115,000 | 150 |
| 2009/08/28 | 115,000 | 115,900 | 114,000 | 114,800 | 206 |
| 2009/08/27 | 115,000 | 116,500 | 115,000 | 116,500 | 46 |
| 2009/08/26 | 114,900 | 115,300 | 114,800 | 115,000 | 81 |
| 2009/08/25 | 115,900 | 117,000 | 115,000 | 116,400 | 133 |
| 2009/08/24 | 115,000 | 115,800 | 115,000 | 115,600 | 59 |
| 2009/08/21 | 117,000 | 117,000 | 114,500 | 114,500 | 58 |
| 2009/08/20 | 116,000 | 116,000 | 114,900 | 115,100 | 77 |
| 2009/08/19 | 116,000 | 117,200 | 115,900 | 116,000 | 49 |
| 2009/08/18 | 115,500 | 116,600 | 115,300 | 115,900 | 249 |
| 2009/08/17 | 120,200 | 120,200 | 118,700 | 119,100 | 91 |
| 2009/08/14 | 116,300 | 119,000 | 116,300 | 119,000 | 44 |
| 2009/08/13 | 116,500 | 116,700 | 116,000 | 116,300 | 282 |
| 2009/08/12 | 118,000 | 118,100 | 116,100 | 116,400 | 189 |
| 2009/08/11 | 118,000 | 120,500 | 117,800 | 120,000 | 94 |
| 2009/08/10 | 120,500 | 120,700 | 119,100 | 119,800 | 92 |
| 2009/08/07 | 119,000 | 124,500 | 112,200 | 122,500 | 475 |
| 2009/08/06 | 121,500 | 122,400 | 118,800 | 121,000 | 219 |
| 2009/08/05 | 118,000 | 122,000 | 117,200 | 122,000 | 185 |
| 2009/08/04 | 123,700 | 123,700 | 115,800 | 119,900 | 261 |
| 2009/08/03 | 124,100 | 126,700 | 123,500 | 123,500 | 154 |
| 2009/07/31 | 120,000 | 127,000 | 119,400 | 124,100 | 519 |
| 2009/07/30 | 114,300 | 119,800 | 111,500 | 119,400 | 683 |
| 2009/07/29 | 110,000 | 113,800 | 105,100 | 113,000 | 583 |
| 2009/07/28 | 108,100 | 110,800 | 108,000 | 110,600 | 202 |
| 2009/07/27 | 111,000 | 111,100 | 108,600 | 108,600 | 224 |
| 2009/07/24 | 111,200 | 111,200 | 108,000 | 108,200 | 103 |
| 2009/07/23 | 109,900 | 111,400 | 108,400 | 110,100 | 176 |
| 2009/07/22 | 109,800 | 111,000 | 101,100 | 110,200 | 580 |
| 2009/07/21 | 111,100 | 111,100 | 107,500 | 109,000 | 300 |
| 2009/07/17 | 100,500 | 103,500 | 100,500 | 103,400 | 160 |
| 2009/07/16 | 101,900 | 102,300 | 100,100 | 100,100 | 92 |
| 2009/07/15 | 97,000 | 102,900 | 96,900 | 100,000 | 218 |
| 2009/07/14 | 96,000 | 100,000 | 95,300 | 98,000 | 220 |
| 2009/07/13 | 100,000 | 102,300 | 92,200 | 94,900 | 404 |
| 2009/07/10 | 103,800 | 103,800 | 100,000 | 102,500 | 157 |
| 2009/07/09 | 101,700 | 102,800 | 101,200 | 102,800 | 109 |
| 2009/07/08 | 100,500 | 102,500 | 97,100 | 102,000 | 432 |
| 2009/07/07 | 105,300 | 105,300 | 101,200 | 103,000 | 301 |
| 2009/07/06 | 107,000 | 108,000 | 105,100 | 105,300 | 137 |
| 2009/07/03 | 107,300 | 109,300 | 105,500 | 108,000 | 123 |
| 2009/07/02 | 110,000 | 110,200 | 107,100 | 109,300 | 255 |
| 2009/07/01 | 108,400 | 111,000 | 107,000 | 110,200 | 395 |
| 2009/06/30 | 106,300 | 108,600 | 104,100 | 108,400 | 228 |
| 2009/06/29 | 107,200 | 113,600 | 107,000 | 107,100 | 676 |
| 2009/06/26 | 104,500 | 106,500 | 103,500 | 106,400 | 429 |
| 2009/06/25 | 103,900 | 103,900 | 101,000 | 103,000 | 195 |
| 2009/06/24 | 102,200 | 103,100 | 97,100 | 102,000 | 247 |
| 2009/06/23 | 100,000 | 102,600 | 99,000 | 101,000 | 287 |
| 2009/06/22 | 98,400 | 104,000 | 98,100 | 104,000 | 658 |
| 2009/06/19 | 92,900 | 97,600 | 92,900 | 97,400 | 455 |
| 2009/06/18 | 94,300 | 94,500 | 91,100 | 93,900 | 281 |
| 2009/06/17 | 90,000 | 94,200 | 89,800 | 94,000 | 206 |
| 2009/06/16 | 90,400 | 91,800 | 89,800 | 90,200 | 170 |
| 2009/06/15 | 86,900 | 91,500 | 86,900 | 91,400 | 277 |
| 2009/06/12 | 85,000 | 86,600 | 85,000 | 85,800 | 114 |
| 2009/06/11 | 84,900 | 85,100 | 83,500 | 85,100 | 157 |
| 2009/06/10 | 84,200 | 85,200 | 83,900 | 84,400 | 116 |
| 2009/06/09 | 86,400 | 86,500 | 84,000 | 85,000 | 161 |
| 2009/06/08 | 86,100 | 86,800 | 85,800 | 86,400 | 95 |
| 2009/06/05 | 85,900 | 86,600 | 84,600 | 85,400 | 147 |
| 2009/06/04 | 84,000 | 85,500 | 84,000 | 85,000 | 127 |
| 2009/06/03 | 84,800 | 84,800 | 82,800 | 84,000 | 73 |
| 2009/06/02 | 87,600 | 87,600 | 84,600 | 84,800 | 285 |
| 2009/06/01 | 84,900 | 86,200 | 84,000 | 86,200 | 284 |
| 2009/05/29 | 78,100 | 83,700 | 78,100 | 82,500 | 281 |
| 2009/05/28 | 77,900 | 78,000 | 77,000 | 77,900 | 112 |
| 2009/05/27 | 79,000 | 79,900 | 78,100 | 78,800 | 168 |
| 2009/05/26 | 78,500 | 80,300 | 78,100 | 79,000 | 221 |
| 2009/05/25 | 78,500 | 78,500 | 76,700 | 78,300 | 347 |
| 2009/05/22 | 73,400 | 74,500 | 72,900 | 74,500 | 190 |
| 2009/05/21 | 72,300 | 72,500 | 71,500 | 72,500 | 86 |
| 2009/05/20 | 72,500 | 72,500 | 71,000 | 72,100 | 123 |
| 2009/05/19 | 70,700 | 72,900 | 70,500 | 72,100 | 111 |
| 2009/05/18 | 70,600 | 70,700 | 70,100 | 70,200 | 502 |
| 2009/05/15 | 71,100 | 71,100 | 70,200 | 70,200 | 448 |
| 2009/05/14 | 71,300 | 71,300 | 70,200 | 70,700 | 114 |
| 2009/05/13 | 71,200 | 71,500 | 70,700 | 71,400 | 80 |
| 2009/05/12 | 71,000 | 71,600 | 70,500 | 71,600 | 200 |
| 2009/05/11 | 70,900 | 71,000 | 70,400 | 70,700 | 153 |
| 2009/05/08 | 70,400 | 70,700 | 69,700 | 70,500 | 287 |
| 2009/05/07 | 70,400 | 70,900 | 69,500 | 69,600 | 339 |
| 2009/05/01 | 70,000 | 70,500 | 69,900 | 70,300 | 98 |
| 2009/04/30 | 70,000 | 70,500 | 69,800 | 70,200 | 149 |
| 2009/04/28 | 69,500 | 70,300 | 69,500 | 70,100 | 377 |
| 2009/04/27 | 71,900 | 71,900 | 69,900 | 70,200 | 424 |
| 2009/04/24 | 73,600 | 73,600 | 71,700 | 71,900 | 125 |
| 2009/04/23 | 71,500 | 72,900 | 71,000 | 72,600 | 213 |
| 2009/04/22 | 73,800 | 74,000 | 72,600 | 72,800 | 92 |
| 2009/04/21 | 71,000 | 73,300 | 71,000 | 73,300 | 139 |
| 2009/04/20 | 73,900 | 74,100 | 71,800 | 71,800 | 425 |
| 2009/04/17 | 71,400 | 73,000 | 71,400 | 72,900 | 139 |
| 2009/04/16 | 72,500 | 72,500 | 71,000 | 71,000 | 135 |
| 2009/04/15 | 71,400 | 73,000 | 70,700 | 71,500 | 181 |
| 2009/04/14 | 71,400 | 71,700 | 70,700 | 71,700 | 110 |
| 2009/04/13 | 70,800 | 71,800 | 70,600 | 71,400 | 79 |
| 2009/04/10 | 70,300 | 70,600 | 69,700 | 70,600 | 139 |
| 2009/04/09 | 70,100 | 70,500 | 69,600 | 69,900 | 202 |
| 2009/04/08 | 70,500 | 70,800 | 69,800 | 70,000 | 112 |
| 2009/04/07 | 71,400 | 71,900 | 70,600 | 70,600 | 68 |
| 2009/04/06 | 71,700 | 73,000 | 71,200 | 71,600 | 70 |
| 2009/04/03 | 71,100 | 72,000 | 71,000 | 71,200 | 36 |
| 2009/04/02 | 71,700 | 73,000 | 71,100 | 71,300 | 78 |
| 2009/04/01 | 70,000 | 72,500 | 69,700 | 72,500 | 60 |
| 2009/03/31 | 70,500 | 70,600 | 69,700 | 70,600 | 39 |
| 2009/03/30 | 71,000 | 71,000 | 70,600 | 70,600 | 38 |
| 2009/03/27 | 71,300 | 71,500 | 71,000 | 71,000 | 79 |
| 2009/03/26 | 70,500 | 71,400 | 69,900 | 70,800 | 117 |
| 2009/03/25 | 73,900 | 73,900 | 72,400 | 73,200 | 237 |
| 2009/03/24 | 73,000 | 74,800 | 71,900 | 72,900 | 295 |
| 2009/03/23 | 72,500 | 73,000 | 72,000 | 73,000 | 109 |
| 2009/03/19 | 72,000 | 73,000 | 70,500 | 71,600 | 104 |
| 2009/03/18 | 70,500 | 71,800 | 70,000 | 71,700 | 401 |
| 2009/03/17 | 69,700 | 71,000 | 69,700 | 70,900 | 322 |
| 2009/03/16 | 70,100 | 71,000 | 69,900 | 70,700 | 204 |
| 2009/03/13 | 70,000 | 70,700 | 69,400 | 70,100 | 115 |
| 2009/03/12 | 70,000 | 70,300 | 69,400 | 69,600 | 45 |
| 2009/03/11 | 71,700 | 72,400 | 69,900 | 70,000 | 173 |
| 2009/03/10 | 71,500 | 71,600 | 70,700 | 71,300 | 47 |
| 2009/03/09 | 74,300 | 74,300 | 71,500 | 71,600 | 96 |
| 2009/03/06 | 74,500 | 74,900 | 74,500 | 74,600 | 9 |
| 2009/03/05 | 75,500 | 75,900 | 74,100 | 75,300 | 85 |
| 2009/03/04 | 75,100 | 75,300 | 74,200 | 75,200 | 125 |
| 2009/03/03 | 75,200 | 75,700 | 74,300 | 75,000 | 111 |
| 2009/03/02 | 76,100 | 76,100 | 75,000 | 75,300 | 7 |
| 2009/02/27 | 75,000 | 76,000 | 75,000 | 76,000 | 46 |
| 2009/02/26 | 76,000 | 77,000 | 76,000 | 77,000 | 4 |
| 2009/02/25 | 77,000 | 77,000 | 75,500 | 76,000 | 23 |
| 2009/02/24 | 74,500 | 75,000 | 73,500 | 74,000 | 52 |
| 2009/02/23 | 76,000 | 76,000 | 74,500 | 75,000 | 65 |
| 2009/02/20 | 77,800 | 78,500 | 76,600 | 78,500 | 32 |
| 2009/02/19 | 79,100 | 79,100 | 77,300 | 77,800 | 26 |
| 2009/02/18 | 79,500 | 79,500 | 76,000 | 76,100 | 39 |
| 2009/02/17 | 80,000 | 80,000 | 79,900 | 79,900 | 19 |
| 2009/02/16 | 79,900 | 80,200 | 79,900 | 80,200 | 16 |
| 2009/02/13 | 79,300 | 80,000 | 79,300 | 80,000 | 19 |
| 2009/02/12 | 78,400 | 80,300 | 77,900 | 80,300 | 51 |
| 2009/02/10 | 78,100 | 79,400 | 78,100 | 78,600 | 19 |
| 2009/02/09 | 81,300 | 81,300 | 77,000 | 77,500 | 110 |
| 2009/02/06 | 79,600 | 81,000 | 79,300 | 80,300 | 39 |
| 2009/02/05 | 80,100 | 80,500 | 79,000 | 79,600 | 65 |
| 2009/02/04 | 81,000 | 81,500 | 80,200 | 80,900 | 27 |
| 2009/02/03 | 80,000 | 80,900 | 79,900 | 80,000 | 65 |
| 2009/02/02 | 80,500 | 81,000 | 80,500 | 80,500 | 16 |
| 2009/01/30 | 81,500 | 82,000 | 81,400 | 81,500 | 47 |
| 2009/01/29 | 81,400 | 82,000 | 81,400 | 81,400 | 32 |
| 2009/01/28 | 80,700 | 83,500 | 80,700 | 83,400 | 47 |
| 2009/01/27 | 80,500 | 81,200 | 79,100 | 80,900 | 120 |
| 2009/01/26 | 83,600 | 83,600 | 77,600 | 78,500 | 136 |
| 2009/01/23 | 85,300 | 85,300 | 82,700 | 83,100 | 114 |
| 2009/01/22 | 86,600 | 88,000 | 85,700 | 86,800 | 57 |
| 2009/01/21 | 87,200 | 88,000 | 86,400 | 87,100 | 127 |
| 2009/01/20 | 89,100 | 89,100 | 87,100 | 87,200 | 99 |
| 2009/01/19 | 88,000 | 89,000 | 86,600 | 88,100 | 115 |
| 2009/01/16 | 84,700 | 86,000 | 84,700 | 85,900 | 35 |
| 2009/01/15 | 84,000 | 84,700 | 83,000 | 84,700 | 17 |
| 2009/01/14 | 84,100 | 85,000 | 81,900 | 84,100 | 68 |
| 2009/01/13 | 85,800 | 85,800 | 83,900 | 84,000 | 87 |
| 2009/01/09 | 85,500 | 87,400 | 85,500 | 86,100 | 24 |
| 2009/01/08 | 87,000 | 87,000 | 85,200 | 85,400 | 94 |
| 2009/01/07 | 86,900 | 88,000 | 86,500 | 88,000 | 41 |
| 2009/01/06 | 88,700 | 88,700 | 86,800 | 87,300 | 72 |
| 2009/01/05 | 87,000 | 89,300 | 86,000 | 88,600 | 27 |