2411 ゲンダイエージェンシー(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 2,550,000 | 2,750,000 | 2,540,000 | 2,730,000 | 401 | 1,365 |
| 2004-12-29 | 2,390,000 | 2,590,000 | 2,390,000 | 2,510,000 | 402 | 1,255 |
| 2004-12-28 | 2,340,000 | 2,410,000 | 2,310,000 | 2,350,000 | 76 | 1,175 |
| 2004-12-27 | 2,430,000 | 2,460,000 | 2,270,000 | 2,370,000 | 223 | 1,185 |
| 2004-12-24 | 2,190,000 | 2,470,000 | 2,190,000 | 2,450,000 | 564 | 1,225 |
| 2004-12-22 | 2,070,000 | 2,200,000 | 2,070,000 | 2,190,000 | 334 | 1,095 |
| 2004-12-21 | 2,120,000 | 2,120,000 | 2,050,000 | 2,060,000 | 62 | 1,030 |
| 2004-12-20 | 2,070,000 | 2,120,000 | 2,040,000 | 2,090,000 | 110 | 1,045 |
| 2004-12-17 | 2,000,000 | 2,080,000 | 2,000,000 | 2,070,000 | 139 | 1,035 |
| 2004-12-16 | 2,000,000 | 2,000,000 | 1,960,000 | 1,960,000 | 73 | 980 |
| 2004-12-15 | 2,030,000 | 2,030,000 | 1,980,000 | 2,000,000 | 56 | 1,000 |
| 2004-12-14 | 2,090,000 | 2,100,000 | 1,980,000 | 1,980,000 | 172 | 990 |
| 2004-12-13 | 2,120,000 | 2,210,000 | 2,040,000 | 2,080,000 | 396 | 1,040 |
| 2004-12-10 | 2,040,000 | 2,100,000 | 2,020,000 | 2,080,000 | 182 | 1,040 |
| 2004-12-09 | 2,010,000 | 2,030,000 | 1,960,000 | 2,030,000 | 83 | 1,015 |
| 2004-12-08 | 1,910,000 | 2,050,000 | 1,900,000 | 1,980,000 | 199 | 990 |
| 2004-12-07 | 1,960,000 | 1,960,000 | 1,910,000 | 1,940,000 | 43 | 970 |
| 2004-12-06 | 2,000,000 | 2,000,000 | 1,930,000 | 1,970,000 | 35 | 985 |
| 2004-12-03 | 2,000,000 | 2,000,000 | 1,980,000 | 2,000,000 | 17 | 1,000 |
| 2004-12-02 | 2,050,000 | 2,070,000 | 1,980,000 | 1,980,000 | 70 | 990 |
| 2004-12-01 | 1,990,000 | 2,040,000 | 1,950,000 | 2,010,000 | 69 | 1,005 |
| 2004-11-30 | 2,050,000 | 2,050,000 | 2,010,000 | 2,020,000 | 40 | 1,010 |
| 2004-11-29 | 2,040,000 | 2,110,000 | 1,990,000 | 2,050,000 | 64 | 1,025 |
| 2004-11-26 | 2,100,000 | 2,110,000 | 2,050,000 | 2,050,000 | 45 | 1,025 |
| 2004-11-25 | 2,140,000 | 2,150,000 | 2,060,000 | 2,110,000 | 126 | 1,055 |
| 2004-11-24 | 2,010,000 | 2,180,000 | 2,010,000 | 2,150,000 | 292 | 1,075 |
| 2004-11-22 | 1,860,000 | 1,980,000 | 1,840,000 | 1,980,000 | 64 | 990 |
| 2004-11-19 | 2,000,000 | 2,010,000 | 1,920,000 | 1,920,000 | 107 | 960 |
| 2004-11-18 | 2,090,000 | 2,090,000 | 2,010,000 | 2,030,000 | 53 | 1,015 |
| 2004-11-17 | 2,010,000 | 2,090,000 | 2,000,000 | 2,070,000 | 80 | 1,035 |
| 2004-11-16 | 2,150,000 | 2,170,000 | 2,030,000 | 2,050,000 | 78 | 1,025 |
| 2004-11-15 | 2,190,000 | 2,220,000 | 2,110,000 | 2,130,000 | 127 | 1,065 |
| 2004-11-12 | 2,170,000 | 2,230,000 | 2,110,000 | 2,160,000 | 253 | 1,080 |
| 2004-11-11 | 2,220,000 | 2,360,000 | 2,080,000 | 2,100,000 | 665 | 1,050 |
| 2004-11-10 | 2,000,000 | 2,300,000 | 1,960,000 | 2,250,000 | 429 | 1,125 |
| 2004-11-09 | 2,000,000 | 2,040,000 | 1,940,000 | 2,010,000 | 78 | 1,005 |
| 2004-11-08 | 2,190,000 | 2,220,000 | 2,020,000 | 2,040,000 | 219 | 1,020 |
| 2004-11-05 | 2,220,000 | 2,270,000 | 2,110,000 | 2,170,000 | 647 | 1,085 |
| 2004-11-04 | 1,950,000 | 2,110,000 | 1,920,000 | 2,080,000 | 564 | 1,040 |
| 2004-11-02 | 1,630,000 | 1,840,000 | 1,630,000 | 1,830,000 | 311 | 915 |
| 2004-11-01 | 1,760,000 | 1,770,000 | 1,620,000 | 1,630,000 | 242 | 815 |
| 2004-10-29 | 2,000,000 | 2,010,000 | 1,780,000 | 1,820,000 | 261 | 910 |
| 2004-10-28 | 2,250,000 | 2,250,000 | 2,030,000 | 2,040,000 | 198 | 1,020 |
| 2004-10-27 | 2,210,000 | 2,270,000 | 2,150,000 | 2,170,000 | 322 | 1,085 |
| 2004-10-26 | 2,120,000 | 2,190,000 | 2,090,000 | 2,150,000 | 225 | 1,075 |
| 2004-10-25 | 2,090,000 | 2,190,000 | 2,050,000 | 2,100,000 | 145 | 1,050 |
| 2004-10-22 | 2,180,000 | 2,210,000 | 2,000,000 | 2,210,000 | 348 | 1,105 |
| 2004-10-21 | 2,300,000 | 2,410,000 | 2,100,000 | 2,130,000 | 699 | 1,065 |
| 2004-10-20 | 2,240,000 | 2,340,000 | 2,140,000 | 2,280,000 | 682 | 1,140 |
| 2004-10-19 | 2,540,000 | 2,580,000 | 2,160,000 | 2,200,000 | 1,265 | 1,100 |
| 2004-10-18 | 2,810,000 | 2,870,000 | 2,500,000 | 2,500,000 | 1,817 | 1,250 |
| 2004-10-15 | 2,480,000 | 2,810,000 | 2,430,000 | 2,770,000 | 3,189 | 1,385 |
| 2004-10-14 | 2,230,000 | 2,530,000 | 2,210,000 | 2,520,000 | 1,592 | 1,260 |
| 2004-10-13 | 2,430,000 | 2,650,000 | 2,220,000 | 2,250,000 | 2,016 | 1,125 |
| 2004-10-12 | 2,160,000 | 2,510,000 | 2,110,000 | 2,390,000 | 1,019 | 1,195 |
| 2004-10-08 | 2,150,000 | 2,190,000 | 2,070,000 | 2,180,000 | 794 | 1,090 |
| 2004-10-07 | 1,970,000 | 2,240,000 | 1,900,000 | 2,220,000 | 1,447 | 1,110 |
| 2004-10-06 | 2,020,000 | 2,020,000 | 1,900,000 | 1,940,000 | 305 | 970 |
| 2004-10-05 | 1,980,000 | 2,140,000 | 1,900,000 | 2,020,000 | 796 | 1,010 |
| 2004-10-04 | 1,890,000 | 2,130,000 | 1,880,000 | 2,050,000 | 797 | 1,025 |
| 2004-10-01 | 1,840,000 | 1,880,000 | 1,760,000 | 1,830,000 | 429 | 915 |
| 2004-09-30 | 1,630,000 | 1,870,000 | 1,620,000 | 1,830,000 | 584 | 915 |
| 2004-09-29 | 1,630,000 | 1,640,000 | 1,500,000 | 1,570,000 | 173 | 785 |
| 2004-09-28 | 1,560,000 | 1,650,000 | 1,530,000 | 1,550,000 | 221 | 775 |
| 2004-09-27 | 1,770,000 | 1,770,000 | 1,570,000 | 1,620,000 | 193 | 810 |
| 2004-09-24 | 1,770,000 | 1,900,000 | 1,720,000 | 1,740,000 | 370 | 870 |
| 2004-09-22 | 1,820,000 | 1,950,000 | 1,690,000 | 1,830,000 | 911 | 915 |
| 2004-09-21 | 2,110,000 | 2,210,000 | 1,820,000 | 1,850,000 | 833 | 925 |
| 2004-09-17 | 2,380,000 | 2,650,000 | 2,090,000 | 2,110,000 | 3,246 | 1,055 |
| 2004-09-16 | 2,410,000 | 2,410,000 | 2,410,000 | 2,410,000 | 1,546 | 1,205 |
分割・併合履歴 ： [2013-03-27]1株→200株 [2005-01-26]1株→10株
