2411 ゲンダイエージェンシー(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 615 | 623 | 615 | 623 | 5,800 | 623 |
| 2015-12-29 | 618 | 621 | 616 | 620 | 4,700 | 620 |
| 2015-12-28 | 608 | 619 | 608 | 619 | 12,800 | 619 |
| 2015-12-25 | 620 | 620 | 605 | 606 | 22,300 | 606 |
| 2015-12-24 | 615 | 616 | 610 | 613 | 50,900 | 613 |
| 2015-12-22 | 620 | 620 | 615 | 615 | 79,100 | 615 |
| 2015-12-21 | 622 | 622 | 620 | 620 | 8,400 | 620 |
| 2015-12-18 | 625 | 625 | 620 | 622 | 5,100 | 622 |
| 2015-12-17 | 625 | 627 | 620 | 622 | 31,700 | 622 |
| 2015-12-16 | 626 | 626 | 621 | 622 | 9,800 | 622 |
| 2015-12-15 | 626 | 627 | 623 | 623 | 6,400 | 623 |
| 2015-12-14 | 625 | 630 | 625 | 630 | 7,100 | 630 |
| 2015-12-11 | 632 | 645 | 627 | 627 | 38,600 | 627 |
| 2015-12-10 | 632 | 635 | 627 | 633 | 7,000 | 633 |
| 2015-12-09 | 632 | 640 | 630 | 634 | 7,300 | 634 |
| 2015-12-08 | 645 | 650 | 627 | 640 | 50,900 | 640 |
| 2015-12-07 | 633 | 649 | 631 | 642 | 83,400 | 642 |
| 2015-12-04 | 627 | 633 | 625 | 630 | 24,900 | 630 |
| 2015-12-03 | 625 | 629 | 623 | 629 | 27,500 | 629 |
| 2015-12-02 | 623 | 627 | 621 | 623 | 12,200 | 623 |
| 2015-12-01 | 620 | 625 | 620 | 623 | 11,900 | 623 |
| 2015-11-30 | 622 | 623 | 620 | 621 | 31,200 | 621 |
| 2015-11-27 | 622 | 622 | 619 | 620 | 9,300 | 620 |
| 2015-11-26 | 619 | 623 | 619 | 622 | 14,600 | 622 |
| 2015-11-25 | 620 | 620 | 619 | 620 | 28,100 | 620 |
| 2015-11-24 | 620 | 622 | 620 | 620 | 8,900 | 620 |
| 2015-11-20 | 620 | 624 | 619 | 620 | 6,700 | 620 |
| 2015-11-19 | 624 | 624 | 622 | 623 | 4,500 | 623 |
| 2015-11-18 | 618 | 623 | 618 | 622 | 29,700 | 622 |
| 2015-11-17 | 617 | 620 | 617 | 618 | 5,100 | 618 |
| 2015-11-16 | 618 | 619 | 616 | 617 | 6,500 | 617 |
| 2015-11-13 | 617 | 619 | 617 | 619 | 4,800 | 619 |
| 2015-11-12 | 618 | 619 | 618 | 619 | 3,500 | 619 |
| 2015-11-11 | 616 | 619 | 616 | 618 | 5,700 | 618 |
| 2015-11-10 | 616 | 620 | 615 | 616 | 11,700 | 616 |
| 2015-11-09 | 618 | 619 | 616 | 619 | 14,800 | 619 |
| 2015-11-06 | 617 | 618 | 614 | 616 | 9,800 | 616 |
| 2015-11-05 | 617 | 619 | 616 | 618 | 5,700 | 618 |
| 2015-11-04 | 618 | 619 | 616 | 616 | 6,700 | 616 |
| 2015-11-02 | 619 | 620 | 616 | 620 | 21,200 | 620 |
| 2015-10-30 | 616 | 619 | 615 | 615 | 8,500 | 615 |
| 2015-10-29 | 617 | 618 | 616 | 616 | 3,500 | 616 |
| 2015-10-28 | 620 | 620 | 615 | 618 | 6,600 | 618 |
| 2015-10-27 | 618 | 620 | 617 | 618 | 9,600 | 618 |
| 2015-10-26 | 620 | 620 | 617 | 618 | 10,400 | 618 |
| 2015-10-23 | 620 | 620 | 615 | 618 | 18,500 | 618 |
| 2015-10-22 | 619 | 619 | 616 | 618 | 5,000 | 618 |
| 2015-10-21 | 614 | 621 | 614 | 616 | 9,400 | 616 |
| 2015-10-20 | 620 | 622 | 616 | 617 | 13,000 | 617 |
| 2015-10-19 | 621 | 621 | 615 | 618 | 41,800 | 618 |
| 2015-10-16 | 635 | 639 | 630 | 630 | 9,700 | 630 |
| 2015-10-15 | 630 | 647 | 629 | 631 | 45,100 | 631 |
| 2015-10-14 | 634 | 638 | 630 | 631 | 10,800 | 631 |
| 2015-10-13 | 638 | 639 | 633 | 634 | 8,600 | 634 |
| 2015-10-09 | 640 | 644 | 640 | 643 | 6,500 | 643 |
| 2015-10-08 | 632 | 643 | 632 | 640 | 4,000 | 640 |
| 2015-10-07 | 638 | 641 | 635 | 639 | 6,300 | 639 |
| 2015-10-06 | 635 | 637 | 635 | 637 | 3,800 | 637 |
| 2015-10-05 | 628 | 633 | 628 | 633 | 6,100 | 633 |
| 2015-10-02 | 627 | 630 | 627 | 628 | 9,000 | 628 |
| 2015-10-01 | 630 | 637 | 629 | 629 | 5,300 | 629 |
| 2015-09-30 | 629 | 635 | 627 | 628 | 13,500 | 628 |
| 2015-09-29 | 633 | 634 | 628 | 629 | 10,600 | 629 |
| 2015-09-28 | 636 | 644 | 636 | 640 | 11,200 | 640 |
| 2015-09-25 | 656 | 660 | 652 | 656 | 17,000 | 656 |
| 2015-09-24 | 643 | 660 | 643 | 660 | 32,000 | 660 |
| 2015-09-18 | 647 | 651 | 644 | 651 | 31,300 | 651 |
| 2015-09-17 | 652 | 654 | 646 | 647 | 31,700 | 647 |
| 2015-09-16 | 653 | 654 | 650 | 652 | 11,300 | 652 |
| 2015-09-15 | 652 | 658 | 652 | 652 | 3,200 | 652 |
| 2015-09-14 | 655 | 655 | 651 | 652 | 6,100 | 652 |
| 2015-09-11 | 646 | 654 | 646 | 654 | 28,000 | 654 |
| 2015-09-10 | 644 | 652 | 644 | 646 | 8,100 | 646 |
| 2015-09-09 | 651 | 653 | 643 | 650 | 7,800 | 650 |
| 2015-09-08 | 645 | 655 | 640 | 640 | 9,300 | 640 |
| 2015-09-07 | 643 | 647 | 643 | 645 | 5,900 | 645 |
| 2015-09-04 | 662 | 662 | 642 | 650 | 4,700 | 650 |
| 2015-09-03 | 658 | 662 | 657 | 661 | 2,100 | 661 |
| 2015-09-02 | 641 | 658 | 641 | 651 | 11,800 | 651 |
| 2015-09-01 | 666 | 666 | 655 | 657 | 24,600 | 657 |
| 2015-08-31 | 670 | 676 | 652 | 667 | 16,900 | 667 |
| 2015-08-28 | 670 | 672 | 668 | 671 | 6,300 | 671 |
| 2015-08-27 | 671 | 671 | 662 | 670 | 8,000 | 670 |
| 2015-08-26 | 638 | 660 | 636 | 660 | 11,600 | 660 |
| 2015-08-25 | 627 | 650 | 615 | 638 | 78,900 | 638 |
| 2015-08-24 | 669 | 670 | 656 | 660 | 29,600 | 660 |
| 2015-08-21 | 682 | 686 | 675 | 675 | 23,900 | 675 |
| 2015-08-20 | 683 | 690 | 681 | 684 | 8,900 | 684 |
| 2015-08-19 | 688 | 688 | 682 | 682 | 4,900 | 682 |
| 2015-08-18 | 689 | 690 | 682 | 688 | 4,400 | 688 |
| 2015-08-17 | 688 | 690 | 683 | 689 | 5,300 | 689 |
| 2015-08-14 | 692 | 692 | 681 | 684 | 30,200 | 684 |
| 2015-08-13 | 687 | 690 | 684 | 689 | 9,800 | 689 |
| 2015-08-12 | 689 | 690 | 686 | 689 | 3,200 | 689 |
| 2015-08-11 | 686 | 690 | 685 | 687 | 7,100 | 687 |
| 2015-08-10 | 690 | 690 | 685 | 685 | 9,600 | 685 |
| 2015-08-07 | 689 | 690 | 687 | 688 | 7,800 | 688 |
| 2015-08-06 | 689 | 691 | 688 | 690 | 13,900 | 690 |
| 2015-08-05 | 689 | 690 | 689 | 689 | 2,800 | 689 |
| 2015-08-04 | 689 | 690 | 687 | 690 | 7,500 | 690 |
| 2015-08-03 | 688 | 690 | 687 | 690 | 10,600 | 690 |
| 2015-07-31 | 690 | 690 | 687 | 690 | 6,900 | 690 |
| 2015-07-30 | 687 | 690 | 685 | 690 | 5,700 | 690 |
| 2015-07-29 | 689 | 690 | 685 | 688 | 9,600 | 688 |
| 2015-07-28 | 687 | 688 | 686 | 688 | 10,800 | 688 |
| 2015-07-27 | 687 | 689 | 683 | 688 | 24,400 | 688 |
| 2015-07-24 | 682 | 686 | 681 | 686 | 16,900 | 686 |
| 2015-07-23 | 682 | 685 | 682 | 682 | 5,700 | 682 |
| 2015-07-22 | 683 | 684 | 680 | 681 | 15,300 | 681 |
| 2015-07-21 | 688 | 688 | 680 | 687 | 19,100 | 687 |
| 2015-07-17 | 681 | 688 | 680 | 687 | 15,500 | 687 |
| 2015-07-16 | 682 | 685 | 679 | 685 | 11,600 | 685 |
| 2015-07-15 | 684 | 685 | 680 | 684 | 9,900 | 684 |
| 2015-07-14 | 685 | 685 | 682 | 684 | 5,300 | 684 |
| 2015-07-13 | 677 | 680 | 677 | 680 | 2,000 | 680 |
| 2015-07-10 | 674 | 680 | 673 | 680 | 14,300 | 680 |
| 2015-07-09 | 676 | 676 | 669 | 674 | 33,200 | 674 |
| 2015-07-08 | 683 | 684 | 676 | 677 | 15,200 | 677 |
| 2015-07-07 | 680 | 683 | 680 | 683 | 2,800 | 683 |
| 2015-07-06 | 680 | 683 | 677 | 677 | 16,700 | 677 |
| 2015-07-03 | 677 | 684 | 677 | 683 | 25,500 | 683 |
| 2015-07-02 | 686 | 686 | 683 | 685 | 2,400 | 685 |
| 2015-07-01 | 681 | 685 | 681 | 685 | 7,500 | 685 |
| 2015-06-30 | 685 | 685 | 680 | 681 | 14,300 | 681 |
| 2015-06-29 | 680 | 682 | 677 | 679 | 25,500 | 679 |
| 2015-06-26 | 682 | 683 | 682 | 683 | 8,200 | 683 |
| 2015-06-25 | 682 | 682 | 681 | 682 | 9,800 | 682 |
| 2015-06-24 | 681 | 682 | 680 | 682 | 9,000 | 682 |
| 2015-06-23 | 679 | 681 | 679 | 680 | 32,700 | 680 |
| 2015-06-22 | 682 | 682 | 679 | 681 | 3,300 | 681 |
| 2015-06-19 | 678 | 682 | 677 | 681 | 6,300 | 681 |
| 2015-06-18 | 682 | 682 | 677 | 677 | 7,500 | 677 |
| 2015-06-17 | 678 | 682 | 678 | 682 | 26,500 | 682 |
| 2015-06-16 | 678 | 683 | 677 | 678 | 25,200 | 678 |
| 2015-06-15 | 680 | 680 | 678 | 680 | 7,100 | 680 |
| 2015-06-12 | 678 | 680 | 677 | 680 | 32,400 | 680 |
| 2015-06-11 | 678 | 680 | 678 | 680 | 11,500 | 680 |
| 2015-06-10 | 678 | 682 | 677 | 678 | 45,600 | 678 |
| 2015-06-09 | 680 | 681 | 678 | 678 | 41,600 | 678 |
| 2015-06-08 | 683 | 684 | 680 | 682 | 7,900 | 682 |
| 2015-06-05 | 684 | 684 | 680 | 683 | 13,700 | 683 |
| 2015-06-04 | 683 | 684 | 681 | 683 | 7,700 | 683 |
| 2015-06-03 | 683 | 683 | 681 | 683 | 3,800 | 683 |
| 2015-06-02 | 682 | 684 | 681 | 683 | 6,900 | 683 |
| 2015-06-01 | 681 | 685 | 680 | 685 | 15,200 | 685 |
| 2015-05-29 | 683 | 683 | 678 | 680 | 15,700 | 680 |
| 2015-05-28 | 690 | 691 | 672 | 685 | 41,200 | 685 |
| 2015-05-27 | 688 | 690 | 686 | 686 | 10,900 | 686 |
| 2015-05-26 | 690 | 692 | 685 | 687 | 19,400 | 687 |
| 2015-05-25 | 694 | 694 | 685 | 690 | 19,100 | 690 |
| 2015-05-22 | 689 | 690 | 687 | 690 | 15,400 | 690 |
| 2015-05-21 | 694 | 694 | 690 | 693 | 11,700 | 693 |
| 2015-05-20 | 691 | 694 | 688 | 693 | 7,700 | 693 |
| 2015-05-19 | 688 | 696 | 685 | 691 | 16,700 | 691 |
| 2015-05-18 | 686 | 689 | 686 | 689 | 6,600 | 689 |
| 2015-05-15 | 691 | 692 | 685 | 687 | 10,600 | 687 |
| 2015-05-14 | 690 | 695 | 686 | 690 | 10,900 | 690 |
| 2015-05-13 | 687 | 692 | 685 | 690 | 7,500 | 690 |
| 2015-05-12 | 687 | 693 | 687 | 692 | 4,000 | 692 |
| 2015-05-11 | 690 | 691 | 686 | 689 | 5,200 | 689 |
| 2015-05-08 | 686 | 692 | 685 | 690 | 12,800 | 690 |
| 2015-05-07 | 686 | 688 | 686 | 687 | 2,900 | 687 |
| 2015-05-01 | 688 | 693 | 686 | 686 | 14,300 | 686 |
| 2015-04-30 | 686 | 691 | 686 | 689 | 11,200 | 689 |
| 2015-04-28 | 693 | 693 | 683 | 684 | 16,900 | 684 |
| 2015-04-27 | 692 | 692 | 687 | 692 | 6,900 | 692 |
| 2015-04-24 | 690 | 692 | 687 | 692 | 7,200 | 692 |
| 2015-04-23 | 686 | 690 | 686 | 687 | 11,900 | 687 |
| 2015-04-22 | 683 | 686 | 682 | 686 | 11,000 | 686 |
| 2015-04-21 | 686 | 687 | 683 | 683 | 11,900 | 683 |
| 2015-04-20 | 687 | 689 | 680 | 686 | 18,400 | 686 |
| 2015-04-17 | 688 | 691 | 686 | 690 | 12,600 | 690 |
| 2015-04-16 | 690 | 690 | 685 | 689 | 20,500 | 689 |
| 2015-04-15 | 688 | 692 | 688 | 690 | 8,900 | 690 |
| 2015-04-14 | 690 | 690 | 688 | 688 | 6,300 | 688 |
| 2015-04-13 | 688 | 690 | 688 | 690 | 10,500 | 690 |
| 2015-04-10 | 691 | 691 | 687 | 687 | 8,100 | 687 |
| 2015-04-09 | 691 | 691 | 689 | 690 | 3,300 | 690 |
| 2015-04-08 | 690 | 691 | 687 | 691 | 14,800 | 691 |
| 2015-04-07 | 692 | 692 | 688 | 690 | 4,600 | 690 |
| 2015-04-06 | 692 | 692 | 688 | 690 | 11,500 | 690 |
| 2015-04-03 | 692 | 692 | 689 | 692 | 2,300 | 692 |
| 2015-04-02 | 688 | 690 | 687 | 689 | 12,500 | 689 |
| 2015-04-01 | 691 | 695 | 688 | 693 | 13,500 | 693 |
| 2015-03-31 | 694 | 698 | 692 | 695 | 18,800 | 695 |
| 2015-03-30 | 696 | 698 | 694 | 694 | 11,200 | 694 |
| 2015-03-27 | 699 | 699 | 691 | 691 | 28,400 | 691 |
| 2015-03-26 | 719 | 719 | 712 | 715 | 33,000 | 715 |
| 2015-03-25 | 720 | 721 | 717 | 720 | 26,900 | 720 |
| 2015-03-24 | 713 | 720 | 712 | 717 | 16,500 | 717 |
| 2015-03-23 | 719 | 720 | 710 | 715 | 37,600 | 715 |
| 2015-03-20 | 718 | 720 | 712 | 719 | 15,500 | 719 |
| 2015-03-19 | 721 | 721 | 718 | 720 | 7,600 | 720 |
| 2015-03-18 | 723 | 723 | 718 | 721 | 24,500 | 721 |
| 2015-03-17 | 722 | 723 | 721 | 722 | 12,600 | 722 |
| 2015-03-16 | 718 | 721 | 717 | 721 | 34,000 | 721 |
| 2015-03-13 | 712 | 717 | 712 | 715 | 20,300 | 715 |
| 2015-03-12 | 714 | 714 | 711 | 712 | 16,600 | 712 |
| 2015-03-11 | 711 | 714 | 710 | 713 | 16,600 | 713 |
| 2015-03-10 | 712 | 713 | 710 | 710 | 8,700 | 710 |
| 2015-03-09 | 709 | 712 | 707 | 710 | 22,800 | 710 |
| 2015-03-06 | 704 | 707 | 703 | 707 | 25,500 | 707 |
| 2015-03-05 | 700 | 704 | 700 | 703 | 11,100 | 703 |
| 2015-03-04 | 701 | 705 | 700 | 700 | 19,900 | 700 |
| 2015-03-03 | 701 | 703 | 700 | 701 | 14,300 | 701 |
| 2015-03-02 | 700 | 701 | 698 | 701 | 17,700 | 701 |
| 2015-02-27 | 700 | 700 | 698 | 698 | 11,500 | 698 |
| 2015-02-26 | 697 | 700 | 697 | 700 | 21,600 | 700 |
| 2015-02-25 | 698 | 698 | 694 | 697 | 9,500 | 697 |
| 2015-02-24 | 693 | 697 | 693 | 697 | 11,400 | 697 |
| 2015-02-23 | 696 | 696 | 692 | 693 | 11,900 | 693 |
| 2015-02-20 | 693 | 695 | 689 | 692 | 19,800 | 692 |
| 2015-02-19 | 688 | 690 | 688 | 690 | 8,400 | 690 |
| 2015-02-18 | 688 | 691 | 686 | 687 | 30,000 | 687 |
| 2015-02-17 | 690 | 691 | 681 | 688 | 31,500 | 688 |
| 2015-02-16 | 688 | 690 | 687 | 689 | 10,800 | 689 |
| 2015-02-13 | 683 | 687 | 683 | 687 | 7,300 | 687 |
| 2015-02-12 | 682 | 685 | 681 | 684 | 9,100 | 684 |
| 2015-02-10 | 681 | 684 | 680 | 683 | 4,100 | 683 |
| 2015-02-09 | 679 | 685 | 679 | 681 | 11,100 | 681 |
| 2015-02-06 | 675 | 680 | 675 | 680 | 20,400 | 680 |
| 2015-02-05 | 675 | 678 | 674 | 676 | 8,800 | 676 |
| 2015-02-04 | 675 | 677 | 674 | 676 | 8,100 | 676 |
| 2015-02-03 | 675 | 677 | 674 | 675 | 6,100 | 675 |
| 2015-02-02 | 676 | 677 | 675 | 676 | 7,000 | 676 |
| 2015-01-30 | 674 | 678 | 674 | 676 | 5,300 | 676 |
| 2015-01-29 | 674 | 677 | 674 | 675 | 7,600 | 675 |
| 2015-01-28 | 676 | 677 | 675 | 675 | 4,400 | 675 |
| 2015-01-27 | 679 | 679 | 673 | 674 | 15,000 | 674 |
| 2015-01-26 | 677 | 679 | 674 | 676 | 7,800 | 676 |
| 2015-01-23 | 676 | 679 | 674 | 676 | 9,800 | 676 |
| 2015-01-22 | 685 | 685 | 675 | 677 | 6,900 | 677 |
| 2015-01-21 | 671 | 685 | 671 | 685 | 38,700 | 685 |
| 2015-01-20 | 676 | 676 | 671 | 675 | 4,400 | 675 |
| 2015-01-19 | 670 | 676 | 670 | 673 | 9,700 | 673 |
| 2015-01-16 | 671 | 674 | 670 | 670 | 13,200 | 670 |
| 2015-01-15 | 675 | 677 | 671 | 671 | 6,000 | 671 |
| 2015-01-14 | 673 | 677 | 673 | 673 | 5,900 | 673 |
| 2015-01-13 | 674 | 680 | 672 | 678 | 11,600 | 678 |
| 2015-01-09 | 678 | 678 | 674 | 674 | 7,400 | 674 |
| 2015-01-08 | 671 | 674 | 670 | 674 | 6,700 | 674 |
| 2015-01-07 | 670 | 674 | 669 | 670 | 15,200 | 670 |
| 2015-01-06 | 672 | 674 | 670 | 670 | 19,400 | 670 |
| 2015-01-05 | 675 | 679 | 673 | 676 | 10,100 | 676 |
分割・併合履歴 ： [2013-03-27]1株→200株 [2005-01-26]1株→10株