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 |
|---|---|---|---|---|---|
| 2010/12/30 | 89,500 | 89,800 | 88,600 | 88,700 | 75 |
| 2010/12/29 | 90,000 | 90,000 | 88,000 | 89,900 | 56 |
| 2010/12/28 | 91,000 | 91,000 | 89,800 | 89,900 | 160 |
| 2010/12/27 | 90,700 | 90,700 | 89,900 | 90,000 | 217 |
| 2010/12/24 | 87,600 | 89,600 | 87,600 | 89,300 | 126 |
| 2010/12/22 | 87,600 | 88,600 | 87,500 | 88,100 | 119 |
| 2010/12/21 | 87,300 | 87,600 | 87,100 | 87,600 | 61 |
| 2010/12/20 | 87,300 | 87,800 | 87,000 | 87,100 | 56 |
| 2010/12/17 | 88,000 | 88,000 | 87,100 | 87,100 | 84 |
| 2010/12/16 | 87,500 | 88,700 | 87,500 | 87,500 | 77 |
| 2010/12/15 | 87,100 | 88,300 | 86,800 | 87,500 | 118 |
| 2010/12/14 | 87,000 | 87,500 | 86,700 | 87,400 | 107 |
| 2010/12/13 | 84,600 | 88,300 | 84,400 | 87,200 | 103 |
| 2010/12/10 | 83,500 | 84,200 | 83,500 | 84,200 | 76 |
| 2010/12/09 | 83,500 | 83,500 | 83,000 | 83,500 | 29 |
| 2010/12/08 | 81,800 | 83,500 | 81,700 | 83,500 | 91 |
| 2010/12/07 | 81,300 | 81,900 | 81,300 | 81,500 | 63 |
| 2010/12/06 | 81,200 | 81,500 | 81,000 | 81,300 | 78 |
| 2010/12/03 | 81,700 | 81,700 | 80,800 | 81,200 | 45 |
| 2010/12/02 | 81,200 | 81,800 | 80,600 | 81,300 | 99 |
| 2010/12/01 | 80,100 | 81,000 | 80,100 | 81,000 | 87 |
| 2010/11/30 | 80,500 | 80,500 | 79,900 | 79,900 | 156 |
| 2010/11/29 | 81,200 | 81,400 | 80,500 | 80,600 | 60 |
| 2010/11/26 | 80,600 | 80,900 | 80,300 | 80,900 | 17 |
| 2010/11/25 | 81,000 | 81,000 | 80,100 | 80,500 | 72 |
| 2010/11/24 | 79,600 | 80,500 | 79,400 | 80,500 | 54 |
| 2010/11/22 | 80,300 | 80,700 | 80,100 | 80,100 | 45 |
| 2010/11/19 | 79,700 | 80,200 | 79,700 | 80,200 | 25 |
| 2010/11/18 | 79,200 | 80,100 | 79,200 | 79,600 | 26 |
| 2010/11/17 | 79,200 | 79,300 | 79,200 | 79,300 | 7 |
| 2010/11/16 | 79,900 | 80,000 | 79,500 | 80,000 | 20 |
| 2010/11/15 | 80,100 | 80,200 | 79,900 | 80,000 | 95 |
| 2010/11/12 | 80,300 | 80,300 | 79,800 | 80,200 | 64 |
| 2010/11/11 | 79,800 | 80,000 | 79,500 | 79,800 | 46 |
| 2010/11/10 | 78,600 | 80,400 | 78,600 | 80,400 | 40 |
| 2010/11/09 | 79,900 | 80,300 | 78,100 | 78,600 | 88 |
| 2010/11/08 | 79,900 | 80,100 | 79,700 | 79,900 | 35 |
| 2010/11/05 | 78,600 | 79,900 | 78,100 | 78,900 | 111 |
| 2010/11/04 | 77,400 | 78,600 | 77,400 | 78,000 | 64 |
| 2010/11/02 | 77,000 | 77,400 | 76,600 | 77,400 | 36 |
| 2010/11/01 | 77,500 | 77,700 | 77,200 | 77,200 | 16 |
| 2010/10/29 | 77,000 | 77,100 | 76,900 | 77,100 | 43 |
| 2010/10/28 | 78,800 | 78,800 | 77,300 | 77,500 | 51 |
| 2010/10/27 | 77,600 | 77,700 | 77,300 | 77,300 | 36 |
| 2010/10/26 | 78,400 | 78,400 | 77,700 | 77,700 | 30 |
| 2010/10/25 | 78,800 | 78,800 | 77,600 | 78,400 | 73 |
| 2010/10/22 | 76,000 | 77,100 | 76,000 | 77,100 | 112 |
| 2010/10/21 | 76,100 | 76,800 | 76,100 | 76,200 | 64 |
| 2010/10/20 | 75,100 | 76,500 | 75,000 | 76,400 | 191 |
| 2010/10/19 | 76,500 | 77,300 | 75,500 | 76,000 | 379 |
| 2010/10/18 | 80,000 | 80,400 | 78,700 | 78,700 | 321 |
| 2010/10/15 | 82,600 | 82,900 | 81,600 | 81,600 | 76 |
| 2010/10/14 | 82,800 | 82,900 | 82,000 | 82,900 | 73 |
| 2010/10/13 | 82,300 | 82,900 | 82,000 | 82,700 | 93 |
| 2010/10/12 | 83,800 | 83,800 | 82,100 | 82,100 | 60 |
| 2010/10/08 | 83,900 | 83,900 | 83,600 | 83,800 | 35 |
| 2010/10/07 | 83,900 | 84,000 | 83,300 | 83,700 | 70 |
| 2010/10/06 | 83,800 | 83,800 | 83,700 | 83,800 | 67 |
| 2010/10/05 | 83,600 | 84,000 | 83,100 | 83,800 | 205 |
| 2010/10/04 | 85,000 | 85,900 | 84,600 | 84,600 | 97 |
| 2010/10/01 | 85,300 | 86,000 | 85,000 | 85,500 | 50 |
| 2010/09/30 | 86,300 | 86,900 | 85,200 | 85,300 | 97 |
| 2010/09/29 | 86,400 | 87,000 | 86,200 | 86,300 | 62 |
| 2010/09/28 | 87,000 | 87,200 | 86,400 | 86,500 | 128 |
| 2010/09/27 | 89,500 | 89,600 | 88,800 | 89,100 | 381 |
| 2010/09/24 | 89,500 | 89,700 | 89,400 | 89,600 | 215 |
| 2010/09/22 | 89,600 | 89,700 | 89,500 | 89,500 | 76 |
| 2010/09/21 | 89,600 | 90,000 | 89,500 | 89,600 | 95 |
| 2010/09/17 | 89,300 | 89,800 | 89,200 | 89,300 | 67 |
| 2010/09/16 | 90,000 | 90,000 | 89,300 | 89,400 | 56 |
| 2010/09/15 | 89,700 | 89,700 | 89,300 | 89,500 | 32 |
| 2010/09/14 | 89,800 | 90,300 | 89,500 | 89,600 | 34 |
| 2010/09/13 | 89,400 | 90,900 | 89,000 | 89,700 | 173 |
| 2010/09/10 | 88,800 | 89,000 | 88,800 | 88,800 | 70 |
| 2010/09/09 | 88,600 | 88,900 | 88,400 | 88,800 | 49 |
| 2010/09/08 | 88,800 | 88,900 | 88,600 | 88,800 | 24 |
| 2010/09/07 | 89,300 | 89,300 | 88,600 | 88,600 | 57 |
| 2010/09/06 | 88,600 | 89,500 | 88,500 | 89,500 | 44 |
| 2010/09/03 | 88,400 | 88,500 | 87,900 | 88,200 | 105 |
| 2010/09/02 | 88,500 | 88,500 | 88,000 | 88,300 | 49 |
| 2010/09/01 | 87,900 | 88,400 | 87,900 | 88,400 | 13 |
| 2010/08/31 | 88,600 | 88,700 | 87,900 | 87,900 | 40 |
| 2010/08/30 | 89,300 | 89,300 | 88,000 | 88,200 | 81 |
| 2010/08/27 | 87,800 | 88,200 | 87,500 | 88,200 | 59 |
| 2010/08/26 | 87,700 | 87,900 | 87,300 | 87,600 | 28 |
| 2010/08/25 | 87,800 | 87,800 | 86,300 | 87,800 | 102 |
| 2010/08/24 | 88,100 | 88,200 | 87,300 | 87,300 | 45 |
| 2010/08/23 | 88,900 | 89,200 | 88,000 | 88,100 | 56 |
| 2010/08/20 | 89,000 | 89,000 | 88,200 | 88,400 | 13 |
| 2010/08/19 | 87,900 | 89,200 | 87,900 | 89,200 | 50 |
| 2010/08/18 | 86,500 | 87,600 | 86,500 | 87,600 | 15 |
| 2010/08/17 | 86,400 | 86,800 | 86,400 | 86,600 | 20 |
| 2010/08/16 | 86,800 | 86,900 | 86,500 | 86,900 | 48 |
| 2010/08/13 | 86,500 | 87,100 | 86,500 | 86,500 | 48 |
| 2010/08/12 | 87,000 | 87,000 | 86,200 | 86,400 | 116 |
| 2010/08/11 | 87,300 | 87,900 | 87,000 | 87,100 | 106 |
| 2010/08/10 | 88,000 | 88,500 | 87,800 | 87,800 | 56 |
| 2010/08/09 | 88,400 | 89,000 | 88,000 | 88,000 | 121 |
| 2010/08/06 | 88,400 | 88,400 | 88,000 | 88,000 | 30 |
| 2010/08/05 | 88,000 | 88,500 | 88,000 | 88,400 | 72 |
| 2010/08/04 | 88,000 | 88,500 | 87,800 | 88,300 | 47 |
| 2010/08/03 | 87,600 | 88,900 | 87,600 | 87,900 | 56 |
| 2010/08/02 | 89,400 | 89,400 | 87,000 | 87,500 | 293 |
| 2010/07/30 | 89,500 | 89,600 | 89,400 | 89,400 | 38 |
| 2010/07/29 | 89,200 | 90,100 | 89,200 | 89,700 | 76 |
| 2010/07/28 | 90,800 | 90,800 | 89,500 | 89,800 | 64 |
| 2010/07/27 | 88,700 | 89,400 | 88,700 | 89,300 | 30 |
| 2010/07/26 | 91,700 | 91,800 | 88,400 | 88,500 | 170 |
| 2010/07/23 | 88,200 | 89,600 | 88,200 | 89,000 | 105 |
| 2010/07/22 | 90,400 | 90,400 | 88,400 | 88,500 | 161 |
| 2010/07/21 | 91,500 | 91,500 | 90,500 | 90,500 | 37 |
| 2010/07/20 | 91,800 | 91,800 | 89,200 | 91,100 | 178 |
| 2010/07/16 | 93,700 | 94,300 | 93,600 | 94,100 | 126 |
| 2010/07/15 | 94,000 | 94,000 | 93,700 | 93,700 | 40 |
| 2010/07/14 | 93,500 | 94,100 | 93,500 | 94,000 | 94 |
| 2010/07/13 | 92,900 | 93,400 | 92,700 | 93,300 | 115 |
| 2010/07/12 | 93,300 | 93,300 | 91,800 | 92,500 | 112 |
| 2010/07/09 | 91,500 | 92,400 | 91,500 | 91,800 | 82 |
| 2010/07/08 | 91,900 | 92,100 | 91,100 | 91,500 | 66 |
| 2010/07/07 | 90,600 | 91,100 | 90,600 | 90,900 | 44 |
| 2010/07/06 | 90,800 | 90,900 | 90,400 | 90,900 | 57 |
| 2010/07/05 | 90,300 | 90,900 | 90,100 | 90,600 | 84 |
| 2010/07/02 | 89,500 | 90,400 | 89,500 | 90,400 | 68 |
| 2010/07/01 | 90,400 | 91,100 | 89,600 | 90,400 | 99 |
| 2010/06/30 | 90,200 | 90,500 | 89,400 | 90,000 | 132 |
| 2010/06/29 | 93,000 | 93,000 | 91,100 | 91,100 | 88 |
| 2010/06/28 | 93,600 | 94,000 | 92,300 | 92,300 | 52 |
| 2010/06/25 | 93,600 | 93,600 | 92,200 | 92,200 | 63 |
| 2010/06/24 | 92,900 | 93,900 | 92,500 | 92,600 | 51 |
| 2010/06/23 | 93,500 | 93,500 | 92,800 | 92,800 | 19 |
| 2010/06/22 | 93,700 | 93,700 | 92,900 | 92,900 | 43 |
| 2010/06/21 | 93,800 | 94,000 | 93,200 | 94,000 | 16 |
| 2010/06/18 | 94,400 | 94,400 | 92,300 | 93,000 | 73 |
| 2010/06/17 | 93,800 | 94,500 | 93,800 | 94,500 | 16 |
| 2010/06/16 | 94,000 | 94,500 | 93,700 | 93,800 | 108 |
| 2010/06/15 | 93,600 | 94,000 | 93,100 | 93,600 | 47 |
| 2010/06/14 | 93,100 | 93,600 | 92,700 | 93,600 | 103 |
| 2010/06/11 | 93,200 | 93,300 | 92,800 | 93,100 | 45 |
| 2010/06/10 | 92,900 | 93,800 | 92,800 | 93,100 | 107 |
| 2010/06/09 | 93,900 | 93,900 | 92,000 | 92,000 | 102 |
| 2010/06/08 | 93,600 | 94,200 | 93,300 | 93,700 | 68 |
| 2010/06/07 | 93,500 | 93,800 | 93,400 | 93,800 | 64 |
| 2010/06/04 | 94,900 | 95,300 | 94,800 | 94,800 | 42 |
| 2010/06/03 | 95,000 | 95,400 | 94,500 | 95,200 | 104 |
| 2010/06/02 | 95,000 | 95,000 | 93,700 | 94,700 | 117 |
| 2010/06/01 | 95,000 | 95,000 | 94,000 | 94,500 | 114 |
| 2010/05/31 | 95,500 | 95,500 | 93,100 | 93,800 | 445 |
| 2010/05/28 | 91,500 | 91,500 | 90,000 | 90,100 | 53 |
| 2010/05/27 | 86,000 | 89,900 | 86,000 | 89,900 | 124 |
| 2010/05/26 | 88,600 | 88,900 | 87,000 | 87,900 | 107 |
| 2010/05/25 | 90,400 | 90,400 | 87,100 | 88,600 | 163 |
| 2010/05/24 | 89,700 | 90,000 | 88,500 | 89,000 | 139 |
| 2010/05/21 | 88,600 | 89,800 | 88,000 | 88,900 | 181 |
| 2010/05/20 | 90,200 | 90,500 | 89,500 | 90,500 | 121 |
| 2010/05/19 | 90,100 | 91,000 | 90,000 | 91,000 | 110 |
| 2010/05/18 | 91,500 | 91,900 | 91,000 | 91,100 | 101 |
| 2010/05/17 | 94,000 | 94,000 | 91,100 | 91,200 | 187 |
| 2010/05/14 | 94,100 | 94,700 | 94,000 | 94,000 | 56 |
| 2010/05/13 | 93,200 | 94,700 | 93,200 | 94,600 | 47 |
| 2010/05/12 | 93,500 | 94,600 | 93,000 | 93,100 | 142 |
| 2010/05/11 | 97,000 | 97,500 | 94,600 | 94,600 | 131 |
| 2010/05/10 | 95,300 | 96,200 | 94,500 | 95,600 | 125 |
| 2010/05/07 | 94,000 | 95,900 | 93,000 | 95,300 | 267 |
| 2010/05/06 | 97,100 | 97,200 | 95,700 | 96,700 | 384 |
| 2010/04/30 | 98,000 | 99,500 | 97,700 | 99,500 | 248 |
| 2010/04/28 | 96,100 | 97,400 | 96,000 | 97,000 | 185 |
| 2010/04/27 | 96,100 | 96,900 | 95,600 | 96,900 | 250 |
| 2010/04/26 | 96,400 | 97,300 | 95,500 | 95,500 | 438 |
| 2010/04/23 | 95,700 | 96,500 | 95,100 | 95,600 | 266 |
| 2010/04/22 | 97,100 | 97,100 | 94,900 | 95,700 | 682 |
| 2010/04/21 | 98,500 | 99,600 | 98,100 | 98,400 | 354 |
| 2010/04/20 | 100,800 | 101,400 | 97,000 | 97,200 | 1,085 |
| 2010/04/19 | 106,900 | 106,900 | 101,800 | 103,000 | 3,715 |
| 2010/04/16 | 93,000 | 93,000 | 91,300 | 91,900 | 263 |
| 2010/04/15 | 91,100 | 92,200 | 91,000 | 92,200 | 76 |
| 2010/04/14 | 90,800 | 91,500 | 90,600 | 90,900 | 73 |
| 2010/04/13 | 90,100 | 90,800 | 90,000 | 90,800 | 40 |
| 2010/04/12 | 90,600 | 90,600 | 89,900 | 89,900 | 159 |
| 2010/04/09 | 90,500 | 90,500 | 90,000 | 90,500 | 27 |
| 2010/04/08 | 90,100 | 90,200 | 89,800 | 90,000 | 96 |
| 2010/04/07 | 90,000 | 90,400 | 89,700 | 89,900 | 83 |
| 2010/04/06 | 90,200 | 90,900 | 90,200 | 90,400 | 122 |
| 2010/04/05 | 89,000 | 90,000 | 89,000 | 89,500 | 127 |
| 2010/04/02 | 88,700 | 88,700 | 88,300 | 88,400 | 111 |
| 2010/04/01 | 88,300 | 89,300 | 88,300 | 88,500 | 46 |
| 2010/03/31 | 89,600 | 89,600 | 88,100 | 88,500 | 222 |
| 2010/03/30 | 91,600 | 91,600 | 89,000 | 90,500 | 81 |
| 2010/03/29 | 90,500 | 91,400 | 89,000 | 90,800 | 186 |
| 2010/03/26 | 92,800 | 94,000 | 92,800 | 93,300 | 262 |
| 2010/03/25 | 93,400 | 93,800 | 92,500 | 93,400 | 175 |
| 2010/03/24 | 95,200 | 95,700 | 91,500 | 92,500 | 623 |
| 2010/03/23 | 96,000 | 96,000 | 95,400 | 95,700 | 113 |
| 2010/03/19 | 96,700 | 96,900 | 95,600 | 96,000 | 73 |
| 2010/03/18 | 96,200 | 97,000 | 95,300 | 96,900 | 191 |
| 2010/03/17 | 94,200 | 95,300 | 94,000 | 95,300 | 129 |
| 2010/03/16 | 92,600 | 93,900 | 92,600 | 93,900 | 143 |
| 2010/03/15 | 93,300 | 93,400 | 92,500 | 92,900 | 100 |
| 2010/03/12 | 91,900 | 93,500 | 91,100 | 92,600 | 64 |
| 2010/03/11 | 90,300 | 91,600 | 90,300 | 91,600 | 92 |
| 2010/03/10 | 90,500 | 90,600 | 90,100 | 90,200 | 43 |
| 2010/03/09 | 89,900 | 90,400 | 89,800 | 89,800 | 35 |
| 2010/03/08 | 90,000 | 90,400 | 89,600 | 89,900 | 112 |
| 2010/03/05 | 90,700 | 90,700 | 89,500 | 89,900 | 86 |
| 2010/03/04 | 90,400 | 90,500 | 89,900 | 89,900 | 163 |
| 2010/03/03 | 90,000 | 90,800 | 89,800 | 90,500 | 71 |
| 2010/03/02 | 89,600 | 90,300 | 89,400 | 89,800 | 54 |
| 2010/03/01 | 88,700 | 89,700 | 88,100 | 89,300 | 520 |
| 2010/02/26 | 85,400 | 87,200 | 85,400 | 87,200 | 53 |
| 2010/02/25 | 86,900 | 86,900 | 85,100 | 85,400 | 101 |
| 2010/02/24 | 88,200 | 88,300 | 84,800 | 86,100 | 557 |
| 2010/02/23 | 88,200 | 88,600 | 87,900 | 88,200 | 228 |
| 2010/02/22 | 87,900 | 89,200 | 87,900 | 88,500 | 124 |
| 2010/02/19 | 90,200 | 90,300 | 89,200 | 89,200 | 67 |
| 2010/02/18 | 90,700 | 91,000 | 88,900 | 89,900 | 281 |
| 2010/02/17 | 91,800 | 91,800 | 90,700 | 91,000 | 167 |
| 2010/02/16 | 91,800 | 92,100 | 91,700 | 92,000 | 20 |
| 2010/02/15 | 93,600 | 93,600 | 91,800 | 91,900 | 65 |
| 2010/02/12 | 92,000 | 92,100 | 91,600 | 92,100 | 56 |
| 2010/02/10 | 92,000 | 92,600 | 90,000 | 90,100 | 242 |
| 2010/02/09 | 92,800 | 93,700 | 92,000 | 92,600 | 39 |
| 2010/02/08 | 92,700 | 93,300 | 92,400 | 92,800 | 22 |
| 2010/02/05 | 91,900 | 91,900 | 90,900 | 91,200 | 72 |
| 2010/02/04 | 94,200 | 94,400 | 93,000 | 93,000 | 70 |
| 2010/02/03 | 94,100 | 97,000 | 94,100 | 94,200 | 75 |
| 2010/02/02 | 94,700 | 95,500 | 94,200 | 94,400 | 131 |
| 2010/02/01 | 97,000 | 97,100 | 95,400 | 95,400 | 75 |
| 2010/01/29 | 97,000 | 98,000 | 97,000 | 97,200 | 74 |
| 2010/01/28 | 98,000 | 98,000 | 97,100 | 98,000 | 40 |
| 2010/01/27 | 97,600 | 98,400 | 97,500 | 97,500 | 35 |
| 2010/01/26 | 98,100 | 98,600 | 97,500 | 97,500 | 53 |
| 2010/01/25 | 99,000 | 99,000 | 97,300 | 98,000 | 83 |
| 2010/01/22 | 97,300 | 98,000 | 97,100 | 98,000 | 61 |
| 2010/01/21 | 97,000 | 97,700 | 96,500 | 97,000 | 99 |
| 2010/01/20 | 98,000 | 98,800 | 97,800 | 97,900 | 61 |
| 2010/01/19 | 97,500 | 98,100 | 96,500 | 98,000 | 190 |
| 2010/01/18 | 99,000 | 100,000 | 96,900 | 97,500 | 431 |
| 2010/01/15 | 102,700 | 103,400 | 102,300 | 103,000 | 83 |
| 2010/01/14 | 102,100 | 102,900 | 102,100 | 102,100 | 21 |
| 2010/01/13 | 101,600 | 102,500 | 101,600 | 102,100 | 49 |
| 2010/01/12 | 101,700 | 103,800 | 100,100 | 102,400 | 92 |
| 2010/01/08 | 100,100 | 101,800 | 99,500 | 101,800 | 64 |
| 2010/01/07 | 100,000 | 101,000 | 99,200 | 99,900 | 152 |
| 2010/01/06 | 102,000 | 103,400 | 101,200 | 101,900 | 199 |
| 2010/01/05 | 99,800 | 103,000 | 98,000 | 103,000 | 272 |
| 2010/01/04 | 95,200 | 97,500 | 95,200 | 97,300 | 112 |