2411 ゲンダイエージェンシー(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 418 | 421 | 418 | 420 | 12,800 | 420 |
2019-12-27 | 419 | 420 | 418 | 419 | 11,100 | 419 |
2019-12-26 | 416 | 418 | 416 | 418 | 30,200 | 418 |
2019-12-25 | 416 | 417 | 415 | 417 | 20,700 | 417 |
2019-12-24 | 417 | 419 | 416 | 416 | 20,800 | 416 |
2019-12-23 | 419 | 420 | 417 | 417 | 16,600 | 417 |
2019-12-20 | 419 | 420 | 418 | 419 | 5,800 | 419 |
2019-12-19 | 417 | 420 | 417 | 418 | 11,400 | 418 |
2019-12-18 | 419 | 420 | 416 | 417 | 11,800 | 417 |
2019-12-17 | 418 | 420 | 415 | 419 | 54,900 | 419 |
2019-12-16 | 419 | 420 | 417 | 420 | 6,200 | 420 |
2019-12-13 | 421 | 421 | 416 | 418 | 19,300 | 418 |
2019-12-12 | 419 | 420 | 418 | 419 | 5,500 | 419 |
2019-12-11 | 420 | 421 | 419 | 419 | 8,300 | 419 |
2019-12-10 | 419 | 422 | 419 | 421 | 4,800 | 421 |
2019-12-09 | 419 | 421 | 418 | 419 | 17,800 | 419 |
2019-12-06 | 420 | 421 | 419 | 421 | 24,100 | 421 |
2019-12-05 | 420 | 421 | 419 | 420 | 8,500 | 420 |
2019-12-04 | 418 | 420 | 417 | 420 | 5,500 | 420 |
2019-12-03 | 416 | 418 | 416 | 418 | 15,500 | 418 |
2019-12-02 | 417 | 417 | 414 | 417 | 12,400 | 417 |
2019-11-29 | 415 | 417 | 415 | 417 | 10,000 | 417 |
2019-11-28 | 418 | 419 | 416 | 417 | 10,700 | 417 |
2019-11-27 | 417 | 418 | 416 | 418 | 10,500 | 418 |
2019-11-26 | 415 | 418 | 415 | 418 | 16,600 | 418 |
2019-11-25 | 415 | 418 | 415 | 416 | 30,900 | 416 |
2019-11-22 | 416 | 417 | 414 | 417 | 33,000 | 417 |
2019-11-21 | 416 | 418 | 415 | 416 | 27,600 | 416 |
2019-11-20 | 418 | 418 | 415 | 417 | 10,500 | 417 |
2019-11-19 | 418 | 419 | 417 | 418 | 6,200 | 418 |
2019-11-18 | 420 | 420 | 417 | 418 | 5,900 | 418 |
2019-11-15 | 420 | 421 | 418 | 421 | 12,000 | 421 |
2019-11-14 | 420 | 422 | 418 | 418 | 6,200 | 418 |
2019-11-13 | 419 | 422 | 415 | 420 | 18,900 | 420 |
2019-11-12 | 422 | 423 | 420 | 423 | 4,600 | 423 |
2019-11-11 | 421 | 423 | 421 | 421 | 6,800 | 421 |
2019-11-08 | 423 | 424 | 421 | 422 | 11,200 | 422 |
2019-11-07 | 423 | 424 | 420 | 422 | 9,000 | 422 |
2019-11-06 | 422 | 426 | 421 | 423 | 17,700 | 423 |
2019-11-05 | 420 | 422 | 419 | 420 | 27,700 | 420 |
2019-11-01 | 419 | 419 | 418 | 419 | 4,700 | 419 |
2019-10-31 | 416 | 420 | 416 | 419 | 11,100 | 419 |
2019-10-30 | 415 | 420 | 415 | 416 | 7,700 | 416 |
2019-10-29 | 416 | 419 | 416 | 417 | 6,100 | 417 |
2019-10-28 | 412 | 423 | 412 | 416 | 33,300 | 416 |
2019-10-25 | 413 | 414 | 410 | 413 | 15,800 | 413 |
2019-10-24 | 412 | 414 | 411 | 413 | 8,300 | 413 |
2019-10-23 | 413 | 414 | 411 | 412 | 26,400 | 412 |
2019-10-21 | 414 | 417 | 412 | 414 | 25,700 | 414 |
2019-10-18 | 415 | 418 | 414 | 414 | 19,600 | 414 |
2019-10-17 | 415 | 418 | 415 | 416 | 6,800 | 416 |
2019-10-16 | 415 | 416 | 414 | 416 | 8,300 | 416 |
2019-10-15 | 414 | 415 | 412 | 414 | 8,100 | 414 |
2019-10-11 | 413 | 415 | 412 | 412 | 9,500 | 412 |
2019-10-10 | 414 | 417 | 413 | 413 | 9,700 | 413 |
2019-10-09 | 414 | 417 | 413 | 415 | 9,000 | 415 |
2019-10-08 | 415 | 418 | 414 | 415 | 22,800 | 415 |
2019-10-07 | 418 | 418 | 414 | 415 | 7,200 | 415 |
2019-10-04 | 418 | 418 | 415 | 415 | 7,100 | 415 |
2019-10-03 | 416 | 418 | 416 | 417 | 6,500 | 417 |
2019-10-02 | 417 | 419 | 417 | 417 | 3,800 | 417 |
2019-10-01 | 415 | 418 | 415 | 418 | 6,700 | 418 |
2019-09-30 | 415 | 419 | 415 | 415 | 22,800 | 415 |
2019-09-27 | 421 | 421 | 416 | 418 | 34,000 | 418 |
2019-09-26 | 427 | 428 | 423 | 423 | 27,100 | 423 |
2019-09-25 | 426 | 428 | 426 | 428 | 8,000 | 428 |
2019-09-24 | 426 | 428 | 423 | 425 | 11,800 | 425 |
2019-09-20 | 426 | 428 | 422 | 423 | 19,100 | 423 |
2019-09-19 | 423 | 427 | 420 | 426 | 15,900 | 426 |
2019-09-18 | 427 | 427 | 422 | 423 | 15,800 | 423 |
2019-09-17 | 424 | 428 | 424 | 426 | 7,300 | 426 |
2019-09-13 | 428 | 429 | 426 | 426 | 7,600 | 426 |
2019-09-12 | 425 | 428 | 424 | 425 | 6,100 | 425 |
2019-09-11 | 423 | 425 | 423 | 425 | 6,200 | 425 |
2019-09-10 | 422 | 425 | 422 | 423 | 5,800 | 423 |
2019-09-09 | 421 | 423 | 421 | 422 | 2,100 | 422 |
2019-09-06 | 424 | 424 | 422 | 422 | 2,000 | 422 |
2019-09-05 | 422 | 425 | 421 | 421 | 4,700 | 421 |
2019-09-04 | 420 | 421 | 419 | 421 | 2,100 | 421 |
2019-09-03 | 421 | 421 | 419 | 420 | 3,600 | 420 |
2019-09-02 | 419 | 421 | 418 | 418 | 7,200 | 418 |
2019-08-30 | 418 | 421 | 418 | 418 | 4,400 | 418 |
2019-08-29 | 420 | 422 | 418 | 418 | 4,700 | 418 |
2019-08-28 | 417 | 421 | 417 | 421 | 5,800 | 421 |
2019-08-27 | 422 | 423 | 418 | 418 | 9,300 | 418 |
2019-08-26 | 423 | 425 | 421 | 421 | 8,000 | 421 |
2019-08-23 | 423 | 425 | 422 | 424 | 4,900 | 424 |
2019-08-22 | 425 | 425 | 422 | 422 | 4,000 | 422 |
2019-08-21 | 424 | 427 | 423 | 424 | 3,200 | 424 |
2019-08-20 | 421 | 428 | 421 | 427 | 10,700 | 427 |
2019-08-19 | 424 | 425 | 421 | 421 | 6,100 | 421 |
2019-08-16 | 421 | 424 | 420 | 421 | 3,500 | 421 |
2019-08-15 | 420 | 421 | 417 | 421 | 8,000 | 421 |
2019-08-14 | 424 | 425 | 422 | 424 | 3,900 | 424 |
2019-08-13 | 424 | 425 | 423 | 424 | 3,200 | 424 |
2019-08-09 | 425 | 427 | 423 | 425 | 6,200 | 425 |
2019-08-08 | 427 | 429 | 423 | 425 | 8,400 | 425 |
2019-08-07 | 428 | 429 | 426 | 426 | 5,400 | 426 |
2019-08-06 | 424 | 429 | 423 | 426 | 15,900 | 426 |
2019-08-05 | 429 | 433 | 426 | 426 | 7,900 | 426 |
2019-08-02 | 429 | 431 | 427 | 429 | 14,100 | 429 |
2019-08-01 | 436 | 436 | 429 | 429 | 14,300 | 429 |
2019-07-31 | 437 | 437 | 433 | 433 | 6,800 | 433 |
2019-07-30 | 436 | 437 | 436 | 437 | 2,000 | 437 |
2019-07-29 | 434 | 435 | 433 | 434 | 2,200 | 434 |
2019-07-26 | 435 | 436 | 432 | 433 | 4,700 | 433 |
2019-07-25 | 439 | 439 | 434 | 437 | 7,800 | 437 |
2019-07-24 | 433 | 436 | 432 | 435 | 6,300 | 435 |
2019-07-23 | 434 | 437 | 431 | 433 | 10,500 | 433 |
2019-07-22 | 433 | 442 | 432 | 434 | 21,200 | 434 |
2019-07-19 | 440 | 450 | 440 | 442 | 22,400 | 442 |
2019-07-18 | 445 | 445 | 440 | 442 | 5,900 | 442 |
2019-07-17 | 447 | 447 | 440 | 443 | 6,000 | 443 |
2019-07-16 | 447 | 448 | 444 | 444 | 18,200 | 444 |
2019-07-12 | 442 | 446 | 442 | 444 | 6,500 | 444 |
2019-07-11 | 442 | 444 | 442 | 444 | 1,300 | 444 |
2019-07-10 | 443 | 443 | 437 | 442 | 6,100 | 442 |
2019-07-09 | 443 | 444 | 440 | 444 | 6,600 | 444 |
2019-07-08 | 436 | 442 | 436 | 442 | 6,900 | 442 |
2019-07-05 | 436 | 438 | 434 | 436 | 3,200 | 436 |
2019-07-04 | 438 | 438 | 435 | 437 | 5,100 | 437 |
2019-07-03 | 432 | 437 | 432 | 435 | 3,100 | 435 |
2019-07-02 | 431 | 436 | 430 | 434 | 3,400 | 434 |
2019-07-01 | 434 | 436 | 430 | 432 | 8,800 | 432 |
2019-06-28 | 437 | 437 | 425 | 430 | 13,800 | 430 |
2019-06-27 | 432 | 439 | 431 | 437 | 6,400 | 437 |
2019-06-26 | 432 | 432 | 431 | 431 | 1,900 | 431 |
2019-06-25 | 433 | 435 | 430 | 432 | 6,900 | 432 |
2019-06-24 | 432 | 433 | 430 | 432 | 5,500 | 432 |
2019-06-21 | 434 | 435 | 432 | 432 | 18,000 | 432 |
2019-06-20 | 433 | 435 | 433 | 434 | 19,100 | 434 |
2019-06-19 | 430 | 435 | 430 | 434 | 16,900 | 434 |
2019-06-18 | 447 | 447 | 427 | 430 | 24,300 | 430 |
2019-06-17 | 445 | 447 | 444 | 446 | 2,900 | 446 |
2019-06-14 | 444 | 454 | 440 | 443 | 13,500 | 443 |
2019-06-13 | 447 | 447 | 441 | 442 | 6,900 | 442 |
2019-06-12 | 448 | 448 | 443 | 446 | 12,500 | 446 |
2019-06-11 | 449 | 449 | 445 | 448 | 2,900 | 448 |
2019-06-10 | 449 | 449 | 444 | 448 | 3,700 | 448 |
2019-06-07 | 445 | 450 | 444 | 449 | 6,700 | 449 |
2019-06-06 | 449 | 452 | 444 | 444 | 12,400 | 444 |
2019-06-05 | 450 | 451 | 443 | 449 | 8,300 | 449 |
2019-06-04 | 448 | 450 | 448 | 450 | 11,700 | 450 |
2019-06-03 | 455 | 455 | 449 | 449 | 3,300 | 449 |
2019-05-31 | 454 | 457 | 453 | 455 | 3,800 | 455 |
2019-05-30 | 458 | 459 | 455 | 459 | 5,600 | 459 |
2019-05-29 | 457 | 459 | 454 | 459 | 2,700 | 459 |
2019-05-28 | 460 | 461 | 457 | 460 | 1,600 | 460 |
2019-05-27 | 463 | 463 | 457 | 461 | 10,000 | 461 |
2019-05-24 | 456 | 458 | 456 | 458 | 4,000 | 458 |
2019-05-23 | 458 | 458 | 456 | 458 | 8,700 | 458 |
2019-05-22 | 456 | 461 | 454 | 461 | 3,000 | 461 |
2019-05-21 | 460 | 462 | 452 | 454 | 4,900 | 454 |
2019-05-20 | 457 | 462 | 457 | 462 | 1,400 | 462 |
2019-05-17 | 462 | 463 | 460 | 460 | 3,000 | 460 |
2019-05-16 | 456 | 462 | 456 | 462 | 5,600 | 462 |
2019-05-15 | 456 | 460 | 455 | 455 | 3,200 | 455 |
2019-05-14 | 460 | 461 | 454 | 457 | 5,000 | 457 |
2019-05-13 | 462 | 463 | 459 | 462 | 3,300 | 462 |
2019-05-10 | 462 | 463 | 460 | 460 | 3,100 | 460 |
2019-05-09 | 460 | 464 | 460 | 462 | 1,900 | 462 |
2019-05-08 | 461 | 463 | 459 | 460 | 3,100 | 460 |
2019-05-07 | 464 | 466 | 460 | 460 | 13,300 | 460 |
2019-04-26 | 462 | 467 | 462 | 467 | 3,700 | 467 |
2019-04-25 | 464 | 467 | 461 | 466 | 8,100 | 466 |
2019-04-24 | 467 | 468 | 460 | 463 | 5,400 | 463 |
2019-04-23 | 462 | 467 | 462 | 467 | 47,300 | 467 |
2019-04-22 | 464 | 471 | 462 | 467 | 26,500 | 467 |
2019-04-19 | 488 | 493 | 483 | 488 | 8,700 | 488 |
2019-04-18 | 490 | 493 | 488 | 491 | 2,800 | 491 |
2019-04-17 | 483 | 490 | 483 | 490 | 6,000 | 490 |
2019-04-16 | 482 | 488 | 482 | 483 | 3,600 | 483 |
2019-04-15 | 475 | 497 | 475 | 489 | 23,900 | 489 |
2019-04-12 | 472 | 475 | 471 | 473 | 1,800 | 473 |
2019-04-11 | 476 | 476 | 470 | 471 | 3,000 | 471 |
2019-04-10 | 474 | 478 | 469 | 474 | 6,900 | 474 |
2019-04-09 | 480 | 482 | 466 | 474 | 17,600 | 474 |
2019-04-08 | 483 | 483 | 473 | 480 | 7,100 | 480 |
2019-04-05 | 476 | 483 | 476 | 483 | 5,600 | 483 |
2019-04-04 | 482 | 482 | 473 | 476 | 8,700 | 476 |
2019-04-03 | 479 | 485 | 470 | 475 | 7,200 | 475 |
2019-04-02 | 480 | 484 | 478 | 483 | 7,600 | 483 |
2019-04-01 | 480 | 480 | 473 | 480 | 2,300 | 480 |
2019-03-29 | 485 | 488 | 470 | 472 | 7,100 | 472 |
2019-03-28 | 491 | 493 | 483 | 485 | 4,200 | 485 |
2019-03-27 | 486 | 495 | 485 | 491 | 7,500 | 491 |
2019-03-26 | 498 | 504 | 496 | 499 | 27,800 | 499 |
2019-03-25 | 498 | 499 | 496 | 498 | 5,900 | 498 |
2019-03-22 | 499 | 500 | 495 | 499 | 9,600 | 499 |
2019-03-20 | 495 | 498 | 495 | 498 | 3,900 | 498 |
2019-03-19 | 498 | 498 | 496 | 498 | 1,600 | 498 |
2019-03-18 | 499 | 499 | 494 | 494 | 5,100 | 494 |
2019-03-15 | 499 | 499 | 495 | 498 | 2,500 | 498 |
2019-03-14 | 497 | 498 | 494 | 498 | 3,500 | 498 |
2019-03-13 | 497 | 499 | 494 | 497 | 8,500 | 497 |
2019-03-12 | 496 | 498 | 493 | 497 | 3,000 | 497 |
2019-03-11 | 492 | 498 | 492 | 496 | 6,000 | 496 |
2019-03-08 | 493 | 498 | 493 | 497 | 8,000 | 497 |
2019-03-07 | 497 | 498 | 495 | 495 | 1,800 | 495 |
2019-03-06 | 498 | 498 | 496 | 497 | 1,700 | 497 |
2019-03-05 | 498 | 498 | 493 | 493 | 2,200 | 493 |
2019-03-04 | 495 | 499 | 494 | 498 | 1,700 | 498 |
2019-03-01 | 499 | 499 | 494 | 494 | 4,900 | 494 |
2019-02-28 | 497 | 498 | 497 | 498 | 3,700 | 498 |
2019-02-27 | 489 | 497 | 489 | 497 | 6,900 | 497 |
2019-02-26 | 494 | 496 | 490 | 490 | 3,400 | 490 |
2019-02-25 | 493 | 494 | 490 | 494 | 4,800 | 494 |
2019-02-22 | 488 | 491 | 488 | 489 | 7,200 | 489 |
2019-02-21 | 483 | 488 | 482 | 488 | 5,100 | 488 |
2019-02-20 | 483 | 486 | 481 | 483 | 7,700 | 483 |
2019-02-19 | 483 | 485 | 482 | 482 | 2,300 | 482 |
2019-02-18 | 487 | 487 | 480 | 484 | 3,800 | 484 |
2019-02-15 | 478 | 485 | 478 | 483 | 6,300 | 483 |
2019-02-14 | 480 | 480 | 478 | 478 | 3,000 | 478 |
2019-02-13 | 479 | 479 | 475 | 476 | 4,900 | 476 |
2019-02-12 | 479 | 484 | 475 | 475 | 11,700 | 475 |
2019-02-08 | 482 | 482 | 473 | 480 | 7,200 | 480 |
2019-02-07 | 482 | 483 | 481 | 482 | 3,800 | 482 |
2019-02-06 | 483 | 484 | 481 | 482 | 2,800 | 482 |
2019-02-05 | 481 | 483 | 479 | 482 | 2,000 | 482 |
2019-02-04 | 477 | 483 | 476 | 478 | 5,000 | 478 |
2019-02-01 | 482 | 482 | 477 | 479 | 4,100 | 479 |
2019-01-31 | 481 | 482 | 478 | 479 | 7,900 | 479 |
2019-01-30 | 483 | 483 | 480 | 481 | 3,500 | 481 |
2019-01-29 | 478 | 483 | 477 | 483 | 4,800 | 483 |
2019-01-28 | 480 | 480 | 478 | 480 | 3,500 | 480 |
2019-01-25 | 483 | 483 | 476 | 476 | 11,400 | 476 |
2019-01-24 | 483 | 483 | 478 | 480 | 4,700 | 480 |
2019-01-23 | 476 | 486 | 472 | 483 | 21,700 | 483 |
2019-01-22 | 482 | 483 | 478 | 478 | 6,200 | 478 |
2019-01-21 | 490 | 492 | 476 | 479 | 35,000 | 479 |
2019-01-18 | 494 | 504 | 482 | 498 | 51,900 | 498 |
2019-01-17 | 475 | 488 | 474 | 488 | 29,500 | 488 |
2019-01-16 | 462 | 477 | 456 | 475 | 19,900 | 475 |
2019-01-15 | 453 | 462 | 450 | 462 | 14,500 | 462 |
2019-01-11 | 449 | 452 | 448 | 452 | 8,200 | 452 |
2019-01-10 | 446 | 449 | 442 | 449 | 4,000 | 449 |
2019-01-09 | 442 | 446 | 442 | 446 | 9,000 | 446 |
2019-01-08 | 449 | 450 | 434 | 434 | 19,900 | 434 |
2019-01-07 | 443 | 449 | 436 | 449 | 19,800 | 449 |
2019-01-04 | 440 | 448 | 435 | 435 | 32,100 | 435 |
分割・併合履歴 : [2013-03-27]1株→200株 [2005-01-26]1株→10株