5201 AGC(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 | 1,132 | 1,140 | 1,130 | 1,130 | 724,000 | 5,650 |
| 2004-12-29 | 1,143 | 1,144 | 1,131 | 1,131 | 1,103,000 | 5,655 |
| 2004-12-28 | 1,141 | 1,144 | 1,134 | 1,140 | 611,000 | 5,700 |
| 2004-12-27 | 1,141 | 1,145 | 1,134 | 1,141 | 1,420,000 | 5,705 |
| 2004-12-24 | 1,130 | 1,147 | 1,130 | 1,143 | 2,144,000 | 5,715 |
| 2004-12-22 | 1,122 | 1,133 | 1,121 | 1,127 | 3,075,000 | 5,635 |
| 2004-12-21 | 1,130 | 1,139 | 1,129 | 1,133 | 2,075,000 | 5,665 |
| 2004-12-20 | 1,135 | 1,141 | 1,127 | 1,133 | 2,476,000 | 5,665 |
| 2004-12-17 | 1,121 | 1,147 | 1,120 | 1,139 | 5,878,000 | 5,695 |
| 2004-12-16 | 1,094 | 1,113 | 1,093 | 1,106 | 4,469,000 | 5,530 |
| 2004-12-15 | 1,083 | 1,098 | 1,078 | 1,093 | 3,127,000 | 5,465 |
| 2004-12-14 | 1,049 | 1,088 | 1,049 | 1,083 | 3,192,000 | 5,415 |
| 2004-12-13 | 1,064 | 1,078 | 1,058 | 1,067 | 2,351,000 | 5,335 |
| 2004-12-10 | 1,050 | 1,071 | 1,050 | 1,050 | 8,374,000 | 5,250 |
| 2004-12-09 | 1,081 | 1,082 | 1,048 | 1,050 | 3,681,000 | 5,250 |
| 2004-12-08 | 1,076 | 1,081 | 1,071 | 1,081 | 3,122,000 | 5,405 |
| 2004-12-07 | 1,088 | 1,098 | 1,082 | 1,086 | 2,757,000 | 5,430 |
| 2004-12-06 | 1,113 | 1,114 | 1,085 | 1,094 | 4,875,000 | 5,470 |
| 2004-12-03 | 1,130 | 1,130 | 1,114 | 1,124 | 3,083,000 | 5,620 |
| 2004-12-02 | 1,126 | 1,134 | 1,120 | 1,134 | 2,550,000 | 5,670 |
| 2004-12-01 | 1,130 | 1,130 | 1,109 | 1,117 | 2,487,000 | 5,585 |
| 2004-11-30 | 1,117 | 1,130 | 1,109 | 1,130 | 2,278,000 | 5,650 |
| 2004-11-29 | 1,113 | 1,122 | 1,107 | 1,119 | 2,112,000 | 5,595 |
| 2004-11-26 | 1,118 | 1,124 | 1,103 | 1,105 | 2,095,000 | 5,525 |
| 2004-11-25 | 1,098 | 1,119 | 1,094 | 1,116 | 3,587,000 | 5,580 |
| 2004-11-24 | 1,095 | 1,097 | 1,087 | 1,087 | 2,013,000 | 5,435 |
| 2004-11-22 | 1,098 | 1,098 | 1,080 | 1,090 | 2,782,000 | 5,450 |
| 2004-11-19 | 1,110 | 1,114 | 1,095 | 1,104 | 2,759,000 | 5,520 |
| 2004-11-18 | 1,120 | 1,126 | 1,099 | 1,109 | 6,096,000 | 5,545 |
| 2004-11-17 | 1,089 | 1,107 | 1,089 | 1,107 | 3,415,000 | 5,535 |
| 2004-11-16 | 1,094 | 1,101 | 1,087 | 1,089 | 5,093,000 | 5,445 |
| 2004-11-15 | 1,065 | 1,089 | 1,065 | 1,083 | 5,516,000 | 5,415 |
| 2004-11-12 | 1,048 | 1,060 | 1,048 | 1,055 | 3,389,000 | 5,275 |
| 2004-11-11 | 1,034 | 1,063 | 1,034 | 1,046 | 9,419,000 | 5,230 |
| 2004-11-10 | 1,016 | 1,023 | 1,013 | 1,014 | 3,077,000 | 5,070 |
| 2004-11-09 | 1,003 | 1,012 | 998 | 1,012 | 2,412,000 | 5,060 |
| 2004-11-08 | 1,018 | 1,020 | 997 | 1,002 | 2,867,000 | 5,010 |
| 2004-11-05 | 1,004 | 1,016 | 998 | 1,010 | 1,326,000 | 5,050 |
| 2004-11-04 | 1,009 | 1,009 | 995 | 1,001 | 1,793,000 | 5,005 |
| 2004-11-02 | 985 | 992 | 977 | 990 | 2,473,000 | 4,950 |
| 2004-11-01 | 975 | 979 | 964 | 978 | 1,310,000 | 4,890 |
| 2004-10-29 | 983 | 984 | 972 | 974 | 1,935,000 | 4,870 |
| 2004-10-28 | 979 | 998 | 975 | 994 | 4,154,000 | 4,970 |
| 2004-10-27 | 962 | 970 | 955 | 962 | 4,196,000 | 4,810 |
| 2004-10-26 | 960 | 961 | 952 | 952 | 1,992,000 | 4,760 |
| 2004-10-25 | 969 | 970 | 953 | 959 | 2,950,000 | 4,795 |
| 2004-10-22 | 985 | 986 | 976 | 979 | 2,096,000 | 4,895 |
| 2004-10-21 | 987 | 994 | 975 | 982 | 3,794,000 | 4,910 |
| 2004-10-20 | 1,020 | 1,020 | 999 | 1,000 | 3,578,000 | 5,000 |
| 2004-10-19 | 998 | 1,023 | 998 | 1,020 | 3,470,000 | 5,100 |
| 2004-10-18 | 1,005 | 1,006 | 988 | 990 | 3,424,000 | 4,950 |
| 2004-10-15 | 1,003 | 1,020 | 1,001 | 1,010 | 1,743,000 | 5,050 |
| 2004-10-14 | 1,024 | 1,026 | 1,003 | 1,003 | 2,338,000 | 5,015 |
| 2004-10-13 | 1,052 | 1,058 | 1,021 | 1,023 | 3,319,000 | 5,115 |
| 2004-10-12 | 1,058 | 1,064 | 1,050 | 1,052 | 2,956,000 | 5,260 |
| 2004-10-08 | 1,046 | 1,063 | 1,046 | 1,047 | 3,544,000 | 5,235 |
| 2004-10-07 | 1,055 | 1,055 | 1,046 | 1,049 | 2,649,000 | 5,245 |
| 2004-10-06 | 1,065 | 1,065 | 1,047 | 1,055 | 4,520,000 | 5,275 |
| 2004-10-05 | 1,061 | 1,068 | 1,050 | 1,065 | 3,256,000 | 5,325 |
| 2004-10-04 | 1,040 | 1,069 | 1,040 | 1,068 | 5,028,000 | 5,340 |
| 2004-10-01 | 1,010 | 1,035 | 1,006 | 1,035 | 2,174,000 | 5,175 |
| 2004-09-30 | 1,001 | 1,010 | 990 | 1,003 | 7,266,000 | 5,015 |
| 2004-09-29 | 1,020 | 1,020 | 1,003 | 1,006 | 1,849,000 | 5,030 |
| 2004-09-28 | 1,004 | 1,015 | 997 | 1,008 | 4,094,000 | 5,040 |
| 2004-09-27 | 1,031 | 1,038 | 1,017 | 1,024 | 1,455,000 | 5,120 |
| 2004-09-24 | 1,043 | 1,045 | 1,025 | 1,031 | 2,464,000 | 5,155 |
| 2004-09-22 | 1,060 | 1,066 | 1,051 | 1,055 | 2,397,000 | 5,275 |
| 2004-09-21 | 1,050 | 1,057 | 1,044 | 1,053 | 2,659,000 | 5,265 |
| 2004-09-17 | 1,045 | 1,054 | 1,043 | 1,052 | 1,897,000 | 5,260 |
| 2004-09-16 | 1,056 | 1,059 | 1,045 | 1,047 | 2,277,000 | 5,235 |
| 2004-09-15 | 1,088 | 1,096 | 1,070 | 1,070 | 2,053,000 | 5,350 |
| 2004-09-14 | 1,075 | 1,098 | 1,075 | 1,091 | 3,847,000 | 5,455 |
| 2004-09-13 | 1,070 | 1,078 | 1,057 | 1,070 | 2,665,000 | 5,350 |
| 2004-09-10 | 1,070 | 1,071 | 1,045 | 1,057 | 6,525,000 | 5,285 |
| 2004-09-09 | 1,083 | 1,089 | 1,064 | 1,070 | 2,449,000 | 5,350 |
| 2004-09-08 | 1,073 | 1,084 | 1,072 | 1,083 | 3,293,000 | 5,415 |
| 2004-09-07 | 1,066 | 1,072 | 1,060 | 1,065 | 1,517,000 | 5,325 |
| 2004-09-06 | 1,050 | 1,069 | 1,049 | 1,063 | 1,936,000 | 5,315 |
| 2004-09-03 | 1,063 | 1,067 | 1,047 | 1,049 | 1,596,000 | 5,245 |
| 2004-09-02 | 1,060 | 1,065 | 1,053 | 1,060 | 1,466,000 | 5,300 |
| 2004-09-01 | 1,055 | 1,057 | 1,044 | 1,052 | 2,191,000 | 5,260 |
| 2004-08-31 | 1,070 | 1,071 | 1,050 | 1,057 | 2,484,000 | 5,285 |
| 2004-08-30 | 1,066 | 1,072 | 1,062 | 1,069 | 1,865,000 | 5,345 |
| 2004-08-27 | 1,060 | 1,064 | 1,053 | 1,063 | 1,584,000 | 5,315 |
| 2004-08-26 | 1,070 | 1,073 | 1,057 | 1,060 | 4,020,000 | 5,300 |
| 2004-08-25 | 1,036 | 1,052 | 1,032 | 1,050 | 3,261,000 | 5,250 |
| 2004-08-24 | 1,036 | 1,049 | 1,024 | 1,039 | 4,030,000 | 5,195 |
| 2004-08-23 | 1,025 | 1,038 | 1,021 | 1,030 | 4,881,000 | 5,150 |
| 2004-08-20 | 995 | 1,016 | 992 | 1,010 | 4,299,000 | 5,050 |
| 2004-08-19 | 984 | 1,004 | 980 | 995 | 7,480,000 | 4,975 |
| 2004-08-18 | 947 | 969 | 944 | 959 | 4,239,000 | 4,795 |
| 2004-08-17 | 943 | 948 | 938 | 940 | 1,919,000 | 4,700 |
| 2004-08-16 | 941 | 941 | 912 | 925 | 4,017,000 | 4,625 |
| 2004-08-13 | 963 | 964 | 941 | 941 | 4,658,000 | 4,705 |
| 2004-08-12 | 981 | 991 | 975 | 983 | 4,558,000 | 4,915 |
| 2004-08-11 | 971 | 985 | 970 | 980 | 3,211,000 | 4,900 |
| 2004-08-10 | 957 | 970 | 956 | 961 | 2,846,000 | 4,805 |
| 2004-08-09 | 956 | 969 | 956 | 961 | 2,290,000 | 4,805 |
| 2004-08-06 | 973 | 979 | 968 | 974 | 3,205,000 | 4,870 |
| 2004-08-05 | 987 | 990 | 973 | 982 | 4,996,000 | 4,910 |
| 2004-08-04 | 991 | 997 | 978 | 986 | 3,554,000 | 4,930 |
| 2004-08-03 | 1,005 | 1,008 | 988 | 998 | 2,577,000 | 4,990 |
| 2004-08-02 | 1,006 | 1,011 | 1,001 | 1,004 | 2,445,000 | 5,020 |
| 2004-07-30 | 1,028 | 1,028 | 1,002 | 1,002 | 4,076,000 | 5,010 |
| 2004-07-29 | 1,003 | 1,014 | 995 | 1,005 | 3,191,000 | 5,025 |
| 2004-07-28 | 1,020 | 1,027 | 1,014 | 1,019 | 4,217,000 | 5,095 |
| 2004-07-27 | 995 | 1,007 | 983 | 989 | 5,141,000 | 4,945 |
| 2004-07-26 | 995 | 1,008 | 993 | 1,001 | 10,402,000 | 5,005 |
| 2004-07-23 | 1,068 | 1,069 | 1,020 | 1,021 | 13,815,000 | 5,105 |
| 2004-07-22 | 1,084 | 1,094 | 1,077 | 1,088 | 3,661,000 | 5,440 |
| 2004-07-21 | 1,110 | 1,121 | 1,102 | 1,115 | 3,040,000 | 5,575 |
| 2004-07-20 | 1,100 | 1,108 | 1,088 | 1,097 | 2,833,000 | 5,485 |
| 2004-07-16 | 1,106 | 1,125 | 1,094 | 1,111 | 2,327,000 | 5,555 |
| 2004-07-15 | 1,118 | 1,121 | 1,091 | 1,105 | 4,310,000 | 5,525 |
| 2004-07-14 | 1,127 | 1,133 | 1,100 | 1,102 | 2,715,000 | 5,510 |
| 2004-07-13 | 1,112 | 1,120 | 1,104 | 1,111 | 1,667,000 | 5,555 |
| 2004-07-12 | 1,114 | 1,134 | 1,108 | 1,123 | 2,627,000 | 5,615 |
| 2004-07-09 | 1,075 | 1,094 | 1,075 | 1,094 | 2,793,000 | 5,470 |
| 2004-07-08 | 1,086 | 1,099 | 1,081 | 1,090 | 2,660,000 | 5,450 |
| 2004-07-07 | 1,102 | 1,110 | 1,088 | 1,103 | 2,109,000 | 5,515 |
| 2004-07-06 | 1,142 | 1,145 | 1,116 | 1,118 | 2,002,000 | 5,590 |
| 2004-07-05 | 1,137 | 1,143 | 1,126 | 1,135 | 2,206,000 | 5,675 |
| 2004-07-02 | 1,137 | 1,151 | 1,129 | 1,147 | 2,043,000 | 5,735 |
| 2004-07-01 | 1,150 | 1,151 | 1,142 | 1,144 | 1,954,000 | 5,720 |
| 2004-06-30 | 1,130 | 1,142 | 1,122 | 1,135 | 4,367,000 | 5,675 |
| 2004-06-29 | 1,155 | 1,156 | 1,138 | 1,150 | 2,296,000 | 5,750 |
| 2004-06-28 | 1,159 | 1,165 | 1,149 | 1,158 | 3,915,000 | 5,790 |
| 2004-06-25 | 1,153 | 1,157 | 1,141 | 1,148 | 6,240,000 | 5,740 |
| 2004-06-24 | 1,138 | 1,150 | 1,136 | 1,139 | 7,355,000 | 5,695 |
| 2004-06-23 | 1,110 | 1,131 | 1,098 | 1,110 | 6,722,000 | 5,550 |
| 2004-06-22 | 1,066 | 1,080 | 1,066 | 1,077 | 2,519,000 | 5,385 |
| 2004-06-21 | 1,085 | 1,089 | 1,070 | 1,070 | 3,496,000 | 5,350 |
| 2004-06-18 | 1,076 | 1,077 | 1,052 | 1,058 | 4,421,000 | 5,290 |
| 2004-06-17 | 1,101 | 1,104 | 1,077 | 1,083 | 3,413,000 | 5,415 |
| 2004-06-16 | 1,085 | 1,107 | 1,082 | 1,100 | 7,344,000 | 5,500 |
| 2004-06-15 | 1,090 | 1,099 | 1,071 | 1,071 | 8,855,000 | 5,355 |
| 2004-06-14 | 1,135 | 1,148 | 1,106 | 1,120 | 3,345,000 | 5,600 |
| 2004-06-11 | 1,140 | 1,152 | 1,130 | 1,146 | 8,866,000 | 5,730 |
| 2004-06-10 | 1,125 | 1,135 | 1,116 | 1,130 | 4,191,000 | 5,650 |
| 2004-06-09 | 1,125 | 1,136 | 1,113 | 1,124 | 4,279,000 | 5,620 |
| 2004-06-08 | 1,115 | 1,116 | 1,095 | 1,113 | 4,914,000 | 5,565 |
| 2004-06-07 | 1,100 | 1,122 | 1,092 | 1,117 | 5,197,000 | 5,585 |
| 2004-06-04 | 1,084 | 1,097 | 1,081 | 1,094 | 4,927,000 | 5,470 |
| 2004-06-03 | 1,121 | 1,129 | 1,070 | 1,081 | 8,345,000 | 5,405 |
| 2004-06-02 | 1,141 | 1,141 | 1,120 | 1,129 | 4,658,000 | 5,645 |
| 2004-06-01 | 1,175 | 1,180 | 1,152 | 1,161 | 4,386,000 | 5,805 |
| 2004-05-31 | 1,187 | 1,190 | 1,171 | 1,188 | 2,148,000 | 5,940 |
| 2004-05-28 | 1,184 | 1,193 | 1,165 | 1,167 | 2,614,000 | 5,835 |
| 2004-05-27 | 1,182 | 1,188 | 1,171 | 1,176 | 2,784,000 | 5,880 |
| 2004-05-26 | 1,172 | 1,183 | 1,160 | 1,169 | 3,500,000 | 5,845 |
| 2004-05-25 | 1,160 | 1,160 | 1,133 | 1,141 | 2,184,000 | 5,705 |
| 2004-05-24 | 1,176 | 1,182 | 1,150 | 1,167 | 2,980,000 | 5,835 |
| 2004-05-21 | 1,145 | 1,164 | 1,141 | 1,162 | 1,288,000 | 5,810 |
| 2004-05-20 | 1,143 | 1,175 | 1,133 | 1,156 | 4,082,000 | 5,780 |
| 2004-05-19 | 1,117 | 1,142 | 1,103 | 1,133 | 2,817,000 | 5,665 |
| 2004-05-18 | 1,105 | 1,130 | 1,105 | 1,122 | 3,385,000 | 5,610 |
| 2004-05-17 | 1,142 | 1,147 | 1,117 | 1,118 | 4,235,000 | 5,590 |
| 2004-05-14 | 1,175 | 1,176 | 1,160 | 1,162 | 4,342,000 | 5,810 |
| 2004-05-13 | 1,179 | 1,179 | 1,160 | 1,160 | 4,451,000 | 5,800 |
| 2004-05-12 | 1,197 | 1,197 | 1,160 | 1,175 | 6,458,000 | 5,875 |
| 2004-05-11 | 1,150 | 1,173 | 1,137 | 1,157 | 10,201,000 | 5,785 |
| 2004-05-10 | 1,107 | 1,118 | 1,068 | 1,075 | 4,801,000 | 5,375 |
| 2004-05-07 | 1,115 | 1,135 | 1,110 | 1,116 | 4,996,000 | 5,580 |
| 2004-05-06 | 1,160 | 1,162 | 1,132 | 1,135 | 3,548,000 | 5,675 |
| 2004-04-30 | 1,178 | 1,180 | 1,153 | 1,168 | 5,229,000 | 5,840 |
| 2004-04-28 | 1,221 | 1,227 | 1,200 | 1,202 | 4,540,000 | 6,010 |
| 2004-04-27 | 1,239 | 1,243 | 1,221 | 1,222 | 2,836,000 | 6,110 |
| 2004-04-26 | 1,250 | 1,266 | 1,232 | 1,234 | 3,160,000 | 6,170 |
| 2004-04-23 | 1,250 | 1,261 | 1,238 | 1,260 | 3,430,000 | 6,300 |
| 2004-04-22 | 1,255 | 1,263 | 1,230 | 1,234 | 3,497,000 | 6,170 |
| 2004-04-21 | 1,216 | 1,257 | 1,203 | 1,244 | 4,555,000 | 6,220 |
| 2004-04-20 | 1,185 | 1,222 | 1,182 | 1,218 | 3,512,000 | 6,090 |
| 2004-04-19 | 1,220 | 1,222 | 1,185 | 1,191 | 2,480,000 | 5,955 |
| 2004-04-16 | 1,195 | 1,224 | 1,192 | 1,216 | 3,907,000 | 6,080 |
| 2004-04-15 | 1,220 | 1,230 | 1,200 | 1,208 | 3,686,000 | 6,040 |
| 2004-04-14 | 1,225 | 1,238 | 1,223 | 1,230 | 2,604,000 | 6,150 |
| 2004-04-13 | 1,259 | 1,259 | 1,235 | 1,238 | 3,196,000 | 6,190 |
| 2004-04-12 | 1,234 | 1,255 | 1,232 | 1,253 | 3,688,000 | 6,265 |
| 2004-04-09 | 1,250 | 1,251 | 1,223 | 1,226 | 5,281,000 | 6,130 |
| 2004-04-08 | 1,230 | 1,271 | 1,226 | 1,265 | 9,351,000 | 6,325 |
| 2004-04-07 | 1,200 | 1,233 | 1,187 | 1,200 | 11,478,000 | 6,000 |
| 2004-04-06 | 1,160 | 1,174 | 1,155 | 1,162 | 3,993,000 | 5,810 |
| 2004-04-05 | 1,148 | 1,156 | 1,141 | 1,152 | 3,534,000 | 5,760 |
| 2004-04-02 | 1,108 | 1,122 | 1,107 | 1,122 | 3,164,000 | 5,610 |
| 2004-04-01 | 1,140 | 1,150 | 1,107 | 1,108 | 4,005,000 | 5,540 |
| 2004-03-31 | 1,114 | 1,135 | 1,106 | 1,124 | 2,458,000 | 5,620 |
| 2004-03-30 | 1,145 | 1,145 | 1,119 | 1,124 | 1,890,000 | 5,620 |
| 2004-03-29 | 1,138 | 1,144 | 1,126 | 1,140 | 2,091,000 | 5,700 |
| 2004-03-26 | 1,140 | 1,153 | 1,126 | 1,138 | 2,850,000 | 5,690 |
| 2004-03-25 | 1,138 | 1,139 | 1,111 | 1,137 | 3,059,000 | 5,685 |
| 2004-03-24 | 1,120 | 1,139 | 1,107 | 1,137 | 6,298,000 | 5,685 |
| 2004-03-23 | 1,081 | 1,114 | 1,071 | 1,102 | 5,566,000 | 5,510 |
| 2004-03-22 | 1,063 | 1,082 | 1,060 | 1,082 | 3,718,000 | 5,410 |
| 2004-03-19 | 1,055 | 1,068 | 1,048 | 1,062 | 2,999,000 | 5,310 |
| 2004-03-18 | 1,069 | 1,072 | 1,062 | 1,069 | 3,289,000 | 5,345 |
| 2004-03-17 | 1,030 | 1,060 | 1,028 | 1,055 | 3,731,000 | 5,275 |
| 2004-03-16 | 1,025 | 1,028 | 1,017 | 1,026 | 3,417,000 | 5,130 |
| 2004-03-15 | 1,022 | 1,031 | 1,020 | 1,029 | 2,024,000 | 5,145 |
| 2004-03-12 | 1,007 | 1,017 | 1,006 | 1,010 | 6,008,000 | 5,050 |
| 2004-03-11 | 1,020 | 1,037 | 1,013 | 1,027 | 2,536,000 | 5,135 |
| 2004-03-10 | 1,037 | 1,045 | 1,021 | 1,028 | 4,854,000 | 5,140 |
| 2004-03-09 | 1,029 | 1,057 | 1,028 | 1,057 | 5,476,000 | 5,285 |
| 2004-03-08 | 1,020 | 1,033 | 1,017 | 1,023 | 2,669,000 | 5,115 |
| 2004-03-05 | 1,020 | 1,021 | 1,006 | 1,013 | 4,320,000 | 5,065 |
| 2004-03-04 | 1,041 | 1,047 | 1,021 | 1,021 | 2,895,000 | 5,105 |
| 2004-03-03 | 1,020 | 1,043 | 1,018 | 1,038 | 5,554,000 | 5,190 |
| 2004-03-02 | 1,012 | 1,016 | 1,001 | 1,016 | 3,476,000 | 5,080 |
| 2004-03-01 | 1,016 | 1,016 | 998 | 1,008 | 5,204,000 | 5,040 |
| 2004-02-27 | 1,012 | 1,025 | 998 | 1,006 | 3,952,000 | 5,030 |
| 2004-02-26 | 1,000 | 1,015 | 991 | 1,013 | 6,139,000 | 5,065 |
| 2004-02-25 | 1,005 | 1,015 | 997 | 1,004 | 3,684,000 | 5,020 |
| 2004-02-24 | 1,020 | 1,025 | 1,005 | 1,017 | 4,982,000 | 5,085 |
| 2004-02-23 | 1,008 | 1,017 | 1,007 | 1,010 | 3,452,000 | 5,050 |
| 2004-02-20 | 1,000 | 1,005 | 996 | 1,002 | 3,764,000 | 5,010 |
| 2004-02-19 | 988 | 1,021 | 985 | 1,009 | 11,624,000 | 5,045 |
| 2004-02-18 | 972 | 976 | 966 | 971 | 3,673,000 | 4,855 |
| 2004-02-17 | 945 | 967 | 945 | 960 | 4,040,000 | 4,800 |
| 2004-02-16 | 962 | 963 | 950 | 955 | 2,640,000 | 4,775 |
| 2004-02-13 | 928 | 968 | 928 | 965 | 4,417,000 | 4,825 |
| 2004-02-12 | 946 | 952 | 937 | 937 | 2,897,000 | 4,685 |
| 2004-02-10 | 941 | 950 | 929 | 935 | 1,892,000 | 4,675 |
| 2004-02-09 | 950 | 956 | 929 | 940 | 3,283,000 | 4,700 |
| 2004-02-06 | 940 | 956 | 936 | 949 | 3,621,000 | 4,745 |
| 2004-02-05 | 908 | 935 | 908 | 932 | 2,955,000 | 4,660 |
| 2004-02-04 | 933 | 940 | 909 | 909 | 4,445,000 | 4,545 |
| 2004-02-03 | 940 | 943 | 918 | 928 | 2,838,000 | 4,640 |
| 2004-02-02 | 929 | 941 | 929 | 934 | 2,824,000 | 4,670 |
| 2004-01-30 | 937 | 945 | 925 | 945 | 3,432,000 | 4,725 |
| 2004-01-29 | 930 | 940 | 926 | 936 | 2,980,000 | 4,680 |
| 2004-01-28 | 940 | 949 | 937 | 940 | 1,786,000 | 4,700 |
| 2004-01-27 | 958 | 964 | 945 | 950 | 1,979,000 | 4,750 |
| 2004-01-26 | 943 | 951 | 940 | 946 | 2,017,000 | 4,730 |
| 2004-01-23 | 942 | 960 | 940 | 953 | 3,416,000 | 4,765 |
| 2004-01-22 | 975 | 975 | 955 | 958 | 3,088,000 | 4,790 |
| 2004-01-21 | 954 | 983 | 948 | 967 | 6,734,000 | 4,835 |
| 2004-01-20 | 961 | 969 | 955 | 955 | 3,217,000 | 4,775 |
| 2004-01-19 | 944 | 974 | 942 | 971 | 11,187,000 | 4,855 |
| 2004-01-16 | 912 | 934 | 902 | 934 | 5,320,000 | 4,670 |
| 2004-01-15 | 931 | 931 | 917 | 919 | 4,280,000 | 4,595 |
| 2004-01-14 | 933 | 936 | 925 | 935 | 4,353,000 | 4,675 |
| 2004-01-13 | 926 | 933 | 921 | 931 | 4,238,000 | 4,655 |
| 2004-01-09 | 917 | 931 | 907 | 926 | 6,707,000 | 4,630 |
| 2004-01-08 | 904 | 913 | 900 | 907 | 6,076,000 | 4,535 |
| 2004-01-07 | 890 | 902 | 884 | 902 | 5,158,000 | 4,510 |
| 2004-01-06 | 889 | 891 | 882 | 889 | 4,710,000 | 4,445 |
| 2004-01-05 | 889 | 890 | 877 | 879 | 2,065,000 | 4,395 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1987-06-26]1株→1.05株 [1983-06-27]1株→1.05株