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 |
|---|---|---|---|---|---|
| 2012/12/28 | 93,500 | 93,500 | 92,700 | 93,100 | 226 |
| 2012/12/27 | 93,100 | 93,400 | 93,100 | 93,400 | 124 |
| 2012/12/26 | 93,100 | 93,200 | 92,900 | 93,000 | 80 |
| 2012/12/25 | 93,500 | 93,600 | 92,600 | 93,100 | 297 |
| 2012/12/21 | 93,200 | 93,300 | 93,000 | 93,000 | 128 |
| 2012/12/20 | 93,000 | 93,100 | 92,800 | 93,000 | 121 |
| 2012/12/19 | 92,200 | 92,900 | 92,000 | 92,800 | 294 |
| 2012/12/18 | 92,000 | 92,300 | 91,900 | 92,000 | 192 |
| 2012/12/17 | 91,900 | 92,000 | 91,800 | 91,900 | 51 |
| 2012/12/14 | 91,700 | 91,900 | 91,500 | 91,900 | 83 |
| 2012/12/13 | 92,000 | 92,000 | 91,600 | 91,700 | 147 |
| 2012/12/12 | 91,900 | 92,000 | 91,700 | 92,000 | 49 |
| 2012/12/11 | 91,900 | 91,900 | 91,700 | 91,700 | 80 |
| 2012/12/10 | 91,800 | 91,900 | 91,600 | 91,800 | 42 |
| 2012/12/07 | 91,500 | 91,600 | 91,200 | 91,600 | 10 |
| 2012/12/06 | 91,500 | 92,000 | 91,000 | 91,100 | 80 |
| 2012/12/05 | 91,500 | 91,800 | 91,100 | 91,100 | 78 |
| 2012/12/04 | 91,600 | 91,700 | 91,400 | 91,500 | 12 |
| 2012/12/03 | 91,500 | 91,800 | 91,000 | 91,800 | 91 |
| 2012/11/30 | 91,100 | 91,500 | 91,000 | 91,000 | 34 |
| 2012/11/29 | 91,500 | 91,600 | 91,500 | 91,600 | 12 |
| 2012/11/28 | 92,200 | 92,200 | 90,800 | 91,500 | 38 |
| 2012/11/27 | 92,500 | 92,500 | 90,600 | 91,500 | 46 |
| 2012/11/26 | 90,600 | 91,800 | 90,600 | 91,500 | 84 |
| 2012/11/22 | 90,100 | 91,600 | 90,100 | 91,600 | 52 |
| 2012/11/21 | 90,400 | 90,800 | 90,000 | 90,000 | 58 |
| 2012/11/20 | 90,800 | 90,900 | 90,100 | 90,400 | 20 |
| 2012/11/19 | 90,000 | 90,900 | 89,700 | 90,800 | 93 |
| 2012/11/16 | 90,000 | 90,500 | 89,600 | 90,000 | 122 |
| 2012/11/15 | 89,500 | 89,600 | 88,900 | 89,600 | 83 |
| 2012/11/14 | 90,000 | 90,000 | 89,500 | 89,500 | 27 |
| 2012/11/13 | 90,000 | 90,500 | 89,800 | 90,000 | 32 |
| 2012/11/12 | 90,800 | 90,800 | 90,000 | 90,000 | 29 |
| 2012/11/09 | 91,200 | 91,300 | 90,700 | 90,700 | 29 |
| 2012/11/08 | 91,000 | 91,300 | 90,900 | 91,000 | 20 |
| 2012/11/07 | 91,300 | 91,300 | 91,000 | 91,000 | 24 |
| 2012/11/06 | 91,300 | 91,600 | 91,100 | 91,300 | 145 |
| 2012/11/05 | 91,500 | 91,600 | 91,200 | 91,200 | 20 |
| 2012/11/02 | 91,500 | 91,600 | 91,300 | 91,300 | 35 |
| 2012/11/01 | 91,200 | 91,500 | 91,200 | 91,500 | 11 |
| 2012/10/31 | 91,500 | 91,600 | 91,000 | 91,100 | 59 |
| 2012/10/30 | 91,600 | 91,700 | 91,300 | 91,700 | 24 |
| 2012/10/29 | 92,200 | 92,300 | 91,200 | 91,300 | 86 |
| 2012/10/26 | 92,000 | 92,000 | 91,300 | 91,900 | 9 |
| 2012/10/25 | 92,000 | 92,000 | 92,000 | 92,000 | 29 |
| 2012/10/24 | 92,000 | 92,000 | 91,000 | 91,800 | 49 |
| 2012/10/23 | 91,600 | 92,000 | 91,600 | 92,000 | 50 |
| 2012/10/22 | 90,800 | 91,900 | 90,700 | 91,600 | 75 |
| 2012/10/19 | 91,700 | 91,700 | 90,800 | 90,800 | 67 |
| 2012/10/18 | 90,900 | 91,500 | 90,800 | 91,500 | 70 |
| 2012/10/17 | 89,500 | 90,300 | 89,400 | 90,300 | 186 |
| 2012/10/16 | 90,100 | 91,000 | 89,800 | 91,000 | 43 |
| 2012/10/15 | 90,500 | 91,400 | 89,000 | 89,800 | 300 |
| 2012/10/12 | 92,500 | 93,000 | 92,000 | 92,000 | 140 |
| 2012/10/11 | 92,000 | 92,500 | 91,700 | 91,700 | 242 |
| 2012/10/10 | 92,000 | 92,500 | 91,600 | 92,100 | 98 |
| 2012/10/09 | 92,500 | 92,500 | 92,000 | 92,100 | 62 |
| 2012/10/05 | 92,100 | 92,600 | 92,000 | 92,500 | 147 |
| 2012/10/04 | 91,700 | 92,000 | 91,100 | 92,000 | 54 |
| 2012/10/03 | 90,600 | 91,400 | 90,600 | 91,400 | 171 |
| 2012/10/02 | 90,300 | 91,000 | 90,300 | 91,000 | 14 |
| 2012/10/01 | 90,600 | 91,300 | 90,200 | 90,200 | 56 |
| 2012/09/28 | 91,400 | 91,400 | 90,100 | 90,500 | 87 |
| 2012/09/27 | 90,000 | 90,900 | 89,900 | 89,900 | 51 |
| 2012/09/26 | 90,000 | 91,100 | 89,500 | 90,000 | 173 |
| 2012/09/25 | 92,500 | 92,600 | 91,700 | 92,400 | 179 |
| 2012/09/24 | 92,300 | 92,700 | 92,000 | 92,200 | 82 |
| 2012/09/21 | 92,000 | 92,300 | 91,800 | 91,800 | 96 |
| 2012/09/20 | 92,500 | 92,700 | 91,700 | 91,800 | 92 |
| 2012/09/19 | 92,500 | 92,800 | 92,500 | 92,500 | 44 |
| 2012/09/18 | 92,500 | 92,700 | 92,300 | 92,400 | 46 |
| 2012/09/14 | 91,500 | 92,900 | 91,500 | 92,400 | 84 |
| 2012/09/13 | 91,700 | 92,400 | 91,500 | 91,500 | 110 |
| 2012/09/12 | 91,500 | 91,700 | 91,100 | 91,700 | 127 |
| 2012/09/11 | 91,500 | 91,700 | 91,300 | 91,400 | 101 |
| 2012/09/10 | 91,600 | 92,300 | 91,300 | 91,300 | 190 |
| 2012/09/07 | 91,600 | 91,700 | 91,300 | 91,500 | 207 |
| 2012/09/06 | 91,700 | 91,800 | 91,500 | 91,500 | 120 |
| 2012/09/05 | 92,100 | 92,100 | 91,800 | 91,800 | 7 |
| 2012/09/04 | 91,900 | 93,500 | 91,900 | 92,100 | 60 |
| 2012/09/03 | 91,900 | 92,000 | 91,500 | 91,800 | 100 |
| 2012/08/31 | 91,900 | 92,000 | 91,500 | 91,900 | 33 |
| 2012/08/30 | 92,100 | 92,300 | 91,700 | 92,300 | 25 |
| 2012/08/29 | 92,000 | 92,100 | 91,600 | 92,100 | 60 |
| 2012/08/28 | 93,300 | 93,300 | 92,200 | 92,300 | 44 |
| 2012/08/27 | 93,300 | 93,300 | 92,800 | 92,800 | 38 |
| 2012/08/24 | 92,200 | 93,100 | 92,200 | 93,000 | 20 |
| 2012/08/23 | 93,000 | 93,200 | 92,800 | 92,900 | 43 |
| 2012/08/22 | 92,700 | 93,000 | 92,400 | 93,000 | 50 |
| 2012/08/21 | 92,800 | 93,000 | 92,400 | 92,600 | 27 |
| 2012/08/20 | 92,200 | 93,000 | 92,200 | 93,000 | 74 |
| 2012/08/17 | 93,000 | 93,000 | 91,900 | 92,900 | 71 |
| 2012/08/16 | 92,400 | 92,400 | 92,400 | 92,400 | 17 |
| 2012/08/15 | 92,600 | 92,600 | 91,800 | 91,800 | 30 |
| 2012/08/14 | 91,700 | 92,100 | 91,700 | 92,100 | 7 |
| 2012/08/13 | 91,900 | 92,100 | 91,800 | 91,800 | 17 |
| 2012/08/10 | 91,900 | 92,000 | 91,700 | 92,000 | 8 |
| 2012/08/09 | 91,800 | 93,000 | 91,500 | 91,700 | 134 |
| 2012/08/08 | 91,500 | 92,000 | 91,500 | 91,600 | 48 |
| 2012/08/07 | 91,700 | 92,000 | 91,000 | 92,000 | 114 |
| 2012/08/06 | 92,500 | 92,500 | 91,600 | 91,600 | 5 |
| 2012/08/03 | 91,700 | 91,900 | 91,500 | 91,600 | 42 |
| 2012/08/02 | 92,600 | 92,600 | 92,200 | 92,500 | 7 |
| 2012/08/01 | 91,600 | 92,800 | 91,600 | 92,200 | 24 |
| 2012/07/31 | 92,100 | 92,100 | 91,500 | 91,600 | 34 |
| 2012/07/30 | 93,300 | 93,300 | 92,500 | 92,500 | 36 |
| 2012/07/27 | 92,000 | 93,000 | 91,900 | 92,000 | 65 |
| 2012/07/26 | 91,500 | 92,000 | 91,400 | 91,500 | 81 |
| 2012/07/25 | 92,900 | 92,900 | 91,500 | 91,500 | 214 |
| 2012/07/24 | 91,800 | 92,100 | 91,500 | 91,500 | 62 |
| 2012/07/23 | 92,000 | 92,000 | 91,500 | 92,000 | 39 |
| 2012/07/20 | 93,100 | 93,100 | 91,500 | 92,000 | 84 |
| 2012/07/19 | 91,500 | 93,300 | 91,500 | 93,300 | 99 |
| 2012/07/18 | 91,500 | 91,500 | 90,800 | 91,500 | 41 |
| 2012/07/17 | 91,400 | 93,500 | 91,300 | 91,500 | 112 |
| 2012/07/13 | 89,800 | 90,400 | 89,800 | 90,400 | 121 |
| 2012/07/12 | 89,900 | 89,900 | 89,500 | 89,500 | 9 |
| 2012/07/11 | 89,600 | 89,900 | 89,600 | 89,900 | 10 |
| 2012/07/10 | 89,400 | 89,800 | 89,300 | 89,800 | 13 |
| 2012/07/09 | 89,600 | 89,600 | 89,500 | 89,500 | 7 |
| 2012/07/06 | 90,000 | 90,000 | 89,400 | 89,900 | 33 |
| 2012/07/05 | 90,000 | 90,100 | 89,900 | 89,900 | 67 |
| 2012/07/04 | 90,400 | 90,800 | 89,800 | 89,900 | 49 |
| 2012/07/03 | 89,800 | 90,100 | 89,500 | 90,000 | 54 |
| 2012/07/02 | 90,500 | 90,500 | 89,700 | 89,700 | 26 |
| 2012/06/29 | 89,300 | 90,000 | 89,100 | 89,300 | 62 |
| 2012/06/28 | 90,600 | 90,600 | 89,900 | 89,900 | 36 |
| 2012/06/27 | 88,100 | 89,100 | 88,000 | 89,100 | 52 |
| 2012/06/26 | 89,000 | 89,600 | 87,600 | 88,900 | 51 |
| 2012/06/25 | 90,800 | 91,000 | 89,000 | 89,100 | 75 |
| 2012/06/22 | 89,700 | 89,700 | 89,500 | 89,700 | 15 |
| 2012/06/21 | 90,200 | 90,200 | 89,700 | 89,700 | 38 |
| 2012/06/20 | 90,500 | 90,500 | 90,100 | 90,100 | 3 |
| 2012/06/19 | 90,100 | 90,500 | 89,900 | 90,500 | 56 |
| 2012/06/18 | 89,000 | 90,400 | 89,000 | 90,300 | 31 |
| 2012/06/15 | 90,000 | 90,500 | 90,000 | 90,300 | 81 |
| 2012/06/14 | 89,100 | 90,000 | 89,000 | 90,000 | 100 |
| 2012/06/13 | 88,800 | 89,000 | 88,800 | 89,000 | 28 |
| 2012/06/12 | 88,800 | 88,800 | 86,200 | 88,800 | 40 |
| 2012/06/11 | 88,000 | 88,500 | 88,000 | 88,500 | 18 |
| 2012/06/08 | 87,400 | 87,800 | 86,500 | 87,700 | 42 |
| 2012/06/07 | 87,200 | 87,200 | 86,500 | 86,600 | 20 |
| 2012/06/06 | 85,400 | 86,500 | 85,300 | 86,500 | 14 |
| 2012/06/05 | 85,100 | 86,000 | 85,000 | 86,000 | 27 |
| 2012/06/04 | 85,100 | 86,800 | 85,000 | 85,500 | 37 |
| 2012/06/01 | 88,500 | 88,500 | 87,000 | 87,000 | 23 |
| 2012/05/31 | 88,200 | 88,500 | 86,100 | 88,500 | 42 |
| 2012/05/30 | 88,400 | 88,400 | 88,000 | 88,400 | 11 |
| 2012/05/29 | 88,200 | 88,200 | 87,100 | 87,100 | 4 |
| 2012/05/28 | 90,000 | 90,000 | 88,000 | 88,500 | 25 |
| 2012/05/25 | 89,500 | 89,500 | 89,200 | 89,300 | 29 |
| 2012/05/24 | 88,200 | 89,200 | 88,200 | 89,200 | 42 |
| 2012/05/23 | 90,000 | 90,000 | 89,500 | 89,500 | 28 |
| 2012/05/22 | 90,200 | 90,400 | 89,000 | 90,000 | 68 |
| 2012/05/21 | 88,400 | 90,000 | 88,000 | 89,800 | 93 |
| 2012/05/18 | 86,000 | 89,500 | 86,000 | 89,000 | 37 |
| 2012/05/17 | 86,900 | 87,500 | 86,100 | 87,500 | 37 |
| 2012/05/16 | 87,900 | 87,900 | 86,000 | 87,300 | 80 |
| 2012/05/15 | 86,000 | 88,500 | 85,100 | 87,900 | 188 |
| 2012/05/14 | 89,000 | 90,000 | 87,000 | 87,000 | 117 |
| 2012/05/11 | 89,900 | 90,800 | 88,500 | 90,200 | 76 |
| 2012/05/10 | 88,300 | 90,000 | 88,100 | 89,800 | 66 |
| 2012/05/09 | 88,600 | 88,800 | 88,200 | 88,500 | 74 |
| 2012/05/08 | 88,900 | 89,800 | 88,900 | 89,500 | 46 |
| 2012/05/07 | 90,500 | 90,500 | 88,300 | 88,600 | 118 |
| 2012/05/02 | 89,800 | 90,500 | 89,500 | 90,300 | 79 |
| 2012/05/01 | 92,000 | 92,000 | 89,000 | 90,000 | 225 |
| 2012/04/27 | 92,800 | 92,800 | 91,300 | 91,300 | 44 |
| 2012/04/26 | 93,500 | 93,600 | 91,900 | 91,900 | 111 |
| 2012/04/25 | 92,700 | 93,900 | 91,800 | 93,300 | 176 |
| 2012/04/24 | 92,800 | 92,800 | 91,100 | 91,700 | 140 |
| 2012/04/23 | 90,800 | 93,300 | 90,700 | 93,100 | 379 |
| 2012/04/20 | 91,500 | 91,500 | 90,300 | 91,200 | 159 |
| 2012/04/19 | 91,800 | 92,100 | 90,300 | 91,900 | 632 |
| 2012/04/18 | 89,800 | 90,300 | 88,100 | 89,600 | 304 |
| 2012/04/17 | 89,700 | 90,000 | 88,200 | 90,000 | 594 |
| 2012/04/16 | 86,600 | 90,000 | 86,100 | 89,100 | 1,848 |
| 2012/04/13 | 77,100 | 78,000 | 77,100 | 78,000 | 55 |
| 2012/04/12 | 76,800 | 77,000 | 75,600 | 77,000 | 48 |
| 2012/04/11 | 75,300 | 76,800 | 75,100 | 76,800 | 68 |
| 2012/04/10 | 76,000 | 76,400 | 75,800 | 76,000 | 40 |
| 2012/04/09 | 76,300 | 76,300 | 75,400 | 76,000 | 67 |
| 2012/04/06 | 76,700 | 76,700 | 75,900 | 76,000 | 50 |
| 2012/04/05 | 76,700 | 76,900 | 76,400 | 76,500 | 27 |
| 2012/04/04 | 77,600 | 77,600 | 76,700 | 76,700 | 67 |
| 2012/04/03 | 76,900 | 77,300 | 76,900 | 77,300 | 20 |
| 2012/04/02 | 77,200 | 78,000 | 76,800 | 76,900 | 68 |
| 2012/03/30 | 77,400 | 77,500 | 76,800 | 76,900 | 133 |
| 2012/03/29 | 78,000 | 78,700 | 77,700 | 77,700 | 96 |
| 2012/03/28 | 78,000 | 79,500 | 77,700 | 78,000 | 193 |
| 2012/03/27 | 81,000 | 82,200 | 80,600 | 82,000 | 363 |
| 2012/03/26 | 81,500 | 82,100 | 81,000 | 81,000 | 379 |
| 2012/03/23 | 80,500 | 82,000 | 80,500 | 81,900 | 203 |
| 2012/03/22 | 81,000 | 81,900 | 80,100 | 80,600 | 174 |
| 2012/03/21 | 81,500 | 81,800 | 80,100 | 80,500 | 91 |
| 2012/03/19 | 80,900 | 81,600 | 80,900 | 81,600 | 124 |
| 2012/03/16 | 80,500 | 80,900 | 79,600 | 80,500 | 130 |
| 2012/03/15 | 80,800 | 80,900 | 79,800 | 80,000 | 164 |
| 2012/03/14 | 81,400 | 81,700 | 80,900 | 81,300 | 94 |
| 2012/03/13 | 80,900 | 81,700 | 80,300 | 80,700 | 204 |
| 2012/03/12 | 78,000 | 81,700 | 78,000 | 79,400 | 503 |
| 2012/03/09 | 76,800 | 76,900 | 76,200 | 76,500 | 19 |
| 2012/03/08 | 76,000 | 76,900 | 76,000 | 76,000 | 54 |
| 2012/03/07 | 75,800 | 76,000 | 75,400 | 76,000 | 27 |
| 2012/03/06 | 75,600 | 75,700 | 75,300 | 75,700 | 19 |
| 2012/03/05 | 75,400 | 75,600 | 75,000 | 75,200 | 31 |
| 2012/03/02 | 75,200 | 75,400 | 74,600 | 75,300 | 43 |
| 2012/03/01 | 74,700 | 75,700 | 74,400 | 75,700 | 62 |
| 2012/02/29 | 75,300 | 75,500 | 74,300 | 75,100 | 113 |
| 2012/02/28 | 75,500 | 75,500 | 74,000 | 75,500 | 50 |
| 2012/02/27 | 75,100 | 75,500 | 75,000 | 75,500 | 54 |
| 2012/02/24 | 74,000 | 74,500 | 72,500 | 74,300 | 67 |
| 2012/02/23 | 74,500 | 74,500 | 74,000 | 74,100 | 15 |
| 2012/02/22 | 74,000 | 74,500 | 74,000 | 74,000 | 55 |
| 2012/02/21 | 74,500 | 74,600 | 71,600 | 74,600 | 70 |
| 2012/02/20 | 73,100 | 74,400 | 73,000 | 73,500 | 19 |
| 2012/02/17 | 74,000 | 74,800 | 73,000 | 73,000 | 65 |
| 2012/02/16 | 74,700 | 74,700 | 73,900 | 73,900 | 23 |
| 2012/02/15 | 73,600 | 74,500 | 73,500 | 74,500 | 33 |
| 2012/02/14 | 72,700 | 74,500 | 72,600 | 73,500 | 94 |
| 2012/02/13 | 72,500 | 73,000 | 72,500 | 73,000 | 85 |
| 2012/02/10 | 72,000 | 72,500 | 71,500 | 72,500 | 188 |
| 2012/02/09 | 71,100 | 71,800 | 71,100 | 71,700 | 36 |
| 2012/02/08 | 71,000 | 71,200 | 71,000 | 71,200 | 20 |
| 2012/02/07 | 70,900 | 71,000 | 70,700 | 70,800 | 56 |
| 2012/02/06 | 71,000 | 71,000 | 70,600 | 70,800 | 43 |
| 2012/02/03 | 71,000 | 71,400 | 70,600 | 70,700 | 15 |
| 2012/02/02 | 70,700 | 70,700 | 70,500 | 70,500 | 7 |
| 2012/02/01 | 71,000 | 71,600 | 70,500 | 70,500 | 63 |
| 2012/01/31 | 71,500 | 72,000 | 69,500 | 70,600 | 107 |
| 2012/01/30 | 71,800 | 71,800 | 70,500 | 71,200 | 65 |
| 2012/01/27 | 70,600 | 71,000 | 70,300 | 70,500 | 49 |
| 2012/01/26 | 70,000 | 71,000 | 70,000 | 70,500 | 83 |
| 2012/01/25 | 70,900 | 71,000 | 69,300 | 70,100 | 115 |
| 2012/01/24 | 69,000 | 71,000 | 69,000 | 69,600 | 239 |
| 2012/01/23 | 70,600 | 72,600 | 68,600 | 70,500 | 765 |
| 2012/01/20 | 61,200 | 63,100 | 61,200 | 62,600 | 36 |
| 2012/01/19 | 61,700 | 62,600 | 61,100 | 61,500 | 55 |
| 2012/01/18 | 61,900 | 62,000 | 61,600 | 62,000 | 26 |
| 2012/01/17 | 62,700 | 64,000 | 61,000 | 61,200 | 108 |
| 2012/01/16 | 63,000 | 63,800 | 62,300 | 63,500 | 36 |
| 2012/01/13 | 62,000 | 63,000 | 62,000 | 63,000 | 20 |
| 2012/01/12 | 61,700 | 61,900 | 61,700 | 61,900 | 8 |
| 2012/01/11 | 62,400 | 62,400 | 61,900 | 61,900 | 12 |
| 2012/01/10 | 61,500 | 62,000 | 61,300 | 62,000 | 11 |
| 2012/01/06 | 61,900 | 61,900 | 61,300 | 61,300 | 34 |
| 2012/01/05 | 61,400 | 61,800 | 61,300 | 61,300 | 48 |
| 2012/01/04 | 61,000 | 61,100 | 60,900 | 61,100 | 28 |