2411 ゲンダイエージェンシー(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	551	554	550	553	5,300	553
2016-12-29	552	552	548	549	7,700	549
2016-12-28	549	551	548	550	7,100	550
2016-12-27	546	548	544	548	12,600	548
2016-12-26	550	555	543	547	35,700	547
2016-12-22	544	552	543	550	25,400	550
2016-12-21	548	549	544	547	21,500	547
2016-12-20	550	550	544	548	14,200	548
2016-12-19	553	554	550	553	12,200	553
2016-12-16	553	553	549	553	13,200	553
2016-12-15	554	554	551	553	4,900	553
2016-12-14	550	555	550	552	18,200	552
2016-12-13	549	554	549	550	9,400	550
2016-12-12	550	552	546	549	11,500	549
2016-12-09	545	550	545	549	12,800	549
2016-12-08	545	548	545	545	11,000	545
2016-12-07	543	547	541	541	4,600	541
2016-12-06	547	550	542	546	7,400	546
2016-12-05	555	556	550	551	9,300	551
2016-12-02	543	558	542	551	16,900	551
2016-12-01	547	547	539	541	22,500	541
2016-11-30	543	543	539	541	13,100	541
2016-11-29	544	547	541	543	6,900	543
2016-11-28	535	558	531	539	42,800	539
2016-11-25	532	533	530	530	9,100	530
2016-11-24	525	530	524	530	12,500	530
2016-11-22	523	524	521	524	4,500	524
2016-11-21	524	524	520	523	5,800	523
2016-11-18	521	524	520	524	5,100	524
2016-11-17	520	521	519	520	16,400	520
2016-11-16	520	520	515	517	12,600	517
2016-11-15	520	523	520	520	1,400	520
2016-11-14	518	524	518	519	4,000	519
2016-11-11	520	520	517	518	3,200	518
2016-11-10	530	530	505	517	28,900	517
2016-11-09	526	526	496	499	18,000	499
2016-11-08	524	529	524	529	1,300	529
2016-11-07	525	528	525	525	1,500	525
2016-11-04	526	526	521	525	15,200	525
2016-11-02	526	529	525	526	3,700	526
2016-11-01	527	531	526	526	7,700	526
2016-10-31	528	531	525	526	8,300	526
2016-10-28	526	530	526	526	8,600	526
2016-10-27	527	528	526	527	4,500	527
2016-10-26	526	531	526	526	2,400	526
2016-10-25	530	530	525	526	8,100	526
2016-10-24	530	532	527	527	4,400	527
2016-10-21	523	529	523	526	4,700	526
2016-10-20	535	535	520	528	12,200	528
2016-10-19	535	535	532	533	2,400	533
2016-10-17	533	536	527	527	7,100	527
2016-10-13	535	542	533	533	2,700	533
2016-10-12	532	542	532	534	3,600	534
2016-10-11	526	532	526	532	4,100	532
2016-10-07	529	529	528	529	800	529
2016-10-06	530	530	526	529	3,500	529
2016-10-05	527	531	526	527	6,800	527
2016-10-04	526	529	526	526	2,700	526
2016-10-03	526	529	525	529	3,600	529
2016-09-30	526	530	525	526	3,100	526
2016-09-29	530	533	528	530	9,500	530
2016-09-28	537	537	527	534	10,100	534
2016-09-27	546	547	538	541	12,600	541
2016-09-26	541	546	540	543	11,100	543
2016-09-23	549	549	545	546	4,900	546
2016-09-21	548	548	527	539	14,300	539
2016-09-20	545	545	538	541	5,000	541
2016-09-16	537	542	537	542	4,100	542
2016-09-15	544	547	536	537	5,000	537
2016-09-14	548	548	545	546	1,800	546
2016-09-13	545	545	541	544	8,500	544
2016-09-12	547	548	547	547	1,300	547
2016-09-09	548	552	548	550	3,100	550
2016-09-08	552	553	546	552	4,400	552
2016-09-07	542	553	542	548	14,500	548
2016-09-06	539	552	539	552	22,100	552
2016-09-05	540	545	537	539	19,300	539
2016-09-02	551	556	541	547	49,500	547
2016-09-01	577	577	550	556	34,000	556
2016-08-31	573	584	573	577	48,500	577
2016-08-30	568	570	567	570	27,700	570
2016-08-29	568	569	563	568	34,400	568
2016-08-26	567	573	567	568	29,500	568
2016-08-25	565	567	565	566	31,400	566
2016-08-24	555	564	555	560	30,700	560
2016-08-23	555	555	553	555	34,400	555
2016-08-22	552	554	551	554	29,600	554
2016-08-19	549	552	549	552	29,300	552
2016-08-18	548	551	547	550	21,900	550
2016-08-17	544	548	540	548	33,700	548
2016-08-16	544	544	540	544	28,100	544
2016-08-15	536	544	531	544	29,300	544
2016-08-12	535	536	535	536	16,200	536
2016-08-10	539	539	535	535	8,900	535
2016-08-09	537	538	535	535	4,300	535
2016-08-08	527	539	527	539	27,200	539
2016-08-05	531	532	527	532	25,600	532
2016-08-04	532	533	530	531	20,100	531
2016-08-03	526	533	524	532	16,500	532
2016-08-02	535	538	523	526	46,600	526
2016-08-01	525	530	523	530	36,500	530
2016-07-29	516	524	515	524	9,200	524
2016-07-28	514	519	513	515	10,200	515
2016-07-27	523	525	515	518	24,500	518
2016-07-26	512	524	512	522	49,900	522
2016-07-25	504	510	503	509	44,900	509
2016-07-22	502	505	500	502	19,800	502
2016-07-21	505	505	502	503	16,700	503
2016-07-20	505	505	501	504	27,700	504
2016-07-19	501	505	499	505	61,100	505
2016-07-15	486	486	480	481	16,600	481
2016-07-14	485	487	484	484	5,600	484
2016-07-13	490	490	483	483	9,500	483
2016-07-12	478	490	478	488	10,800	488
2016-07-11	481	481	473	475	14,700	475
2016-07-08	486	486	477	481	18,900	481
2016-07-07	487	487	485	487	9,700	487
2016-07-06	487	489	486	487	4,500	487
2016-07-05	492	492	486	489	6,000	489
2016-07-04	490	493	488	490	10,400	490
2016-07-01	495	497	489	490	27,000	490
2016-06-30	493	496	490	495	27,300	495
2016-06-29	493	493	484	491	14,400	491
2016-06-28	481	487	480	485	32,100	485
2016-06-27	489	489	476	477	15,300	477
2016-06-24	498	498	462	473	41,700	473
2016-06-23	490	497	490	497	39,900	497
2016-06-22	489	495	489	489	39,700	489
2016-06-21	495	495	488	489	29,100	489
2016-06-20	487	496	487	495	39,200	495
2016-06-17	490	491	488	488	25,800	488
2016-06-16	487	491	487	488	28,000	488
2016-06-15	487	492	487	487	42,100	487
2016-06-14	495	497	488	492	71,700	492
2016-06-13	500	503	487	496	222,300	496
2016-06-10	464	465	463	464	25,500	464
2016-06-09	467	468	465	467	5,700	467
2016-06-08	471	471	467	467	8,500	467
2016-06-07	467	471	466	470	5,300	470
2016-06-06	467	470	466	469	9,800	469
2016-06-03	471	472	469	471	12,700	471
2016-06-02	466	471	466	469	7,300	469
2016-06-01	465	470	465	469	15,600	469
2016-05-31	467	467	465	465	4,400	465
2016-05-30	469	469	463	465	11,100	465
2016-05-27	463	465	462	465	2,000	465
2016-05-26	469	469	462	463	11,900	463
2016-05-25	471	471	461	466	22,700	466
2016-05-24	469	469	463	469	19,200	469
2016-05-23	464	469	462	469	15,900	469
2016-05-20	466	466	460	465	17,500	465
2016-05-19	468	468	463	466	20,700	466
2016-05-18	459	468	455	468	40,800	468
2016-05-17	460	461	451	459	42,200	459
2016-05-16	467	467	461	462	34,400	462
2016-05-13	471	471	467	468	16,000	468
2016-05-12	477	477	469	472	39,500	472
2016-05-11	476	478	474	477	8,300	477
2016-05-10	475	477	474	476	36,800	476
2016-05-09	475	478	474	477	10,200	477
2016-05-06	478	485	474	475	70,500	475
2016-05-02	478	480	476	476	20,400	476
2016-04-28	481	483	480	480	35,700	480
2016-04-27	484	486	481	484	25,800	484
2016-04-26	484	485	482	484	12,200	484
2016-04-25	485	485	482	485	21,400	485
2016-04-22	487	488	483	484	25,700	484
2016-04-21	489	491	484	488	33,300	488
2016-04-20	490	492	487	489	32,900	489
2016-04-19	490	493	487	491	28,200	491
2016-04-18	483	496	479	496	80,600	496
2016-04-15	534	540	527	529	19,500	529
2016-04-14	536	538	525	534	19,300	534
2016-04-13	532	539	529	533	3,200	533
2016-04-12	530	530	528	528	21,100	528
2016-04-11	531	533	528	530	26,700	530
2016-04-08	533	541	530	541	11,500	541
2016-04-07	539	545	531	544	10,600	544
2016-04-06	541	546	540	541	3,700	541
2016-04-05	551	552	543	544	7,800	544
2016-04-04	557	559	551	555	4,700	555
2016-04-01	558	562	556	556	4,000	556
2016-03-31	564	564	560	564	3,100	564
2016-03-30	566	572	555	556	11,000	556
2016-03-29	575	575	563	568	10,300	568
2016-03-28	588	589	581	585	22,500	585
2016-03-25	585	587	580	587	8,500	587
2016-03-24	583	589	580	581	12,300	581
2016-03-23	589	590	576	588	21,300	588
2016-03-22	580	580	576	580	5,500	580
2016-03-18	578	578	571	574	11,500	574
2016-03-17	582	582	578	579	3,100	579
2016-03-16	584	584	579	579	8,900	579
2016-03-15	580	584	580	583	5,800	583
2016-03-14	576	583	575	579	14,300	579
2016-03-11	581	582	576	582	9,300	582
2016-03-10	586	590	580	585	9,100	585
2016-03-09	584	587	583	587	4,200	587
2016-03-08	585	593	578	584	17,400	584
2016-03-07	576	585	574	584	10,000	584
2016-03-04	573	573	567	573	15,900	573
2016-03-03	570	573	563	573	7,900	573
2016-03-02	569	571	562	571	7,200	571
2016-03-01	557	566	557	565	16,200	565
2016-02-29	558	560	556	557	8,800	557
2016-02-26	559	562	554	556	5,400	556
2016-02-25	557	561	555	560	5,300	560
2016-02-24	559	565	555	560	6,000	560
2016-02-23	562	567	552	567	8,400	567
2016-02-22	546	555	546	552	11,900	552
2016-02-19	544	553	544	552	8,100	552
2016-02-18	537	552	537	551	7,200	551
2016-02-17	523	545	523	534	29,900	534
2016-02-16	538	543	525	533	14,100	533
2016-02-15	545	555	536	539	14,700	539
2016-02-12	545	545	525	525	33,900	525
2016-02-10	567	574	556	563	17,300	563
2016-02-09	580	580	561	567	17,700	567
2016-02-08	580	583	577	580	7,400	580
2016-02-05	582	588	581	582	5,600	582
2016-02-04	583	587	578	587	16,200	587
2016-02-03	585	588	581	581	14,900	581
2016-02-02	587	590	585	589	24,900	589
2016-02-01	601	601	592	592	9,200	592
2016-01-29	590	596	590	596	4,700	596
2016-01-28	600	600	590	590	7,900	590
2016-01-27	593	600	591	599	7,500	599
2016-01-26	592	595	587	588	5,500	588
2016-01-25	596	598	589	598	9,400	598
2016-01-22	574	588	574	584	17,500	584
2016-01-21	586	587	580	581	15,100	581
2016-01-20	605	605	588	588	12,300	588
2016-01-19	602	602	592	600	3,700	600
2016-01-18	590	604	590	593	10,400	593
2016-01-15	604	605	597	600	5,700	600
2016-01-14	602	602	595	598	11,900	598
2016-01-13	602	605	601	604	7,300	604
2016-01-12	608	609	596	596	21,000	596
2016-01-08	610	616	609	613	5,000	613
2016-01-07	620	620	609	614	11,700	614
2016-01-06	624	627	620	620	3,800	620
2016-01-05	624	629	622	624	6,500	624
2016-01-04	625	628	621	626	10,500	626

分割・併合履歴： [2013-03-27]1株→200株 [2005-01-26]1株→10株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30