5201 AGC(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,521 | 1,539 | 1,510 | 1,523 | 2,029,000 | 7,615 |
| 2005-12-29 | 1,532 | 1,532 | 1,518 | 1,520 | 3,687,000 | 7,600 |
| 2005-12-28 | 1,486 | 1,539 | 1,477 | 1,537 | 7,614,000 | 7,685 |
| 2005-12-27 | 1,464 | 1,485 | 1,443 | 1,466 | 3,900,000 | 7,330 |
| 2005-12-26 | 1,479 | 1,485 | 1,447 | 1,479 | 7,183,000 | 7,395 |
| 2005-12-22 | 1,420 | 1,420 | 1,366 | 1,399 | 4,531,000 | 6,995 |
| 2005-12-21 | 1,362 | 1,417 | 1,359 | 1,403 | 5,248,000 | 7,015 |
| 2005-12-20 | 1,358 | 1,370 | 1,349 | 1,362 | 4,075,000 | 6,810 |
| 2005-12-19 | 1,373 | 1,375 | 1,357 | 1,360 | 2,958,000 | 6,800 |
| 2005-12-16 | 1,380 | 1,380 | 1,351 | 1,375 | 4,530,000 | 6,875 |
| 2005-12-15 | 1,401 | 1,409 | 1,377 | 1,382 | 4,334,000 | 6,910 |
| 2005-12-14 | 1,460 | 1,460 | 1,407 | 1,421 | 4,314,000 | 7,105 |
| 2005-12-13 | 1,441 | 1,468 | 1,432 | 1,465 | 5,566,000 | 7,325 |
| 2005-12-12 | 1,418 | 1,443 | 1,415 | 1,441 | 3,957,000 | 7,205 |
| 2005-12-09 | 1,373 | 1,411 | 1,373 | 1,408 | 7,845,000 | 7,040 |
| 2005-12-08 | 1,413 | 1,417 | 1,386 | 1,386 | 3,950,000 | 6,930 |
| 2005-12-07 | 1,420 | 1,432 | 1,413 | 1,422 | 3,018,000 | 7,110 |
| 2005-12-06 | 1,420 | 1,420 | 1,400 | 1,400 | 3,508,000 | 7,000 |
| 2005-12-05 | 1,404 | 1,414 | 1,395 | 1,404 | 4,703,000 | 7,020 |
| 2005-12-02 | 1,423 | 1,435 | 1,413 | 1,424 | 4,044,000 | 7,120 |
| 2005-12-01 | 1,398 | 1,419 | 1,395 | 1,410 | 4,278,000 | 7,050 |
| 2005-11-30 | 1,414 | 1,417 | 1,380 | 1,380 | 3,754,000 | 6,900 |
| 2005-11-29 | 1,372 | 1,396 | 1,370 | 1,394 | 3,666,000 | 6,970 |
| 2005-11-28 | 1,382 | 1,395 | 1,370 | 1,379 | 3,469,000 | 6,895 |
| 2005-11-25 | 1,414 | 1,417 | 1,381 | 1,399 | 2,289,000 | 6,995 |
| 2005-11-24 | 1,413 | 1,430 | 1,409 | 1,418 | 4,155,000 | 7,090 |
| 2005-11-22 | 1,390 | 1,416 | 1,383 | 1,406 | 4,056,000 | 7,030 |
| 2005-11-21 | 1,412 | 1,415 | 1,392 | 1,402 | 2,061,000 | 7,010 |
| 2005-11-18 | 1,398 | 1,412 | 1,389 | 1,411 | 4,202,000 | 7,055 |
| 2005-11-17 | 1,368 | 1,390 | 1,367 | 1,383 | 5,676,000 | 6,915 |
| 2005-11-16 | 1,349 | 1,354 | 1,340 | 1,353 | 3,788,000 | 6,765 |
| 2005-11-15 | 1,330 | 1,345 | 1,324 | 1,337 | 2,604,000 | 6,685 |
| 2005-11-14 | 1,340 | 1,341 | 1,322 | 1,326 | 3,016,000 | 6,630 |
| 2005-11-11 | 1,320 | 1,340 | 1,302 | 1,312 | 5,360,000 | 6,560 |
| 2005-11-10 | 1,306 | 1,312 | 1,282 | 1,300 | 4,392,000 | 6,500 |
| 2005-11-09 | 1,324 | 1,333 | 1,318 | 1,320 | 2,022,000 | 6,600 |
| 2005-11-08 | 1,345 | 1,351 | 1,329 | 1,334 | 3,007,000 | 6,670 |
| 2005-11-07 | 1,340 | 1,347 | 1,327 | 1,336 | 2,891,000 | 6,680 |
| 2005-11-04 | 1,310 | 1,335 | 1,300 | 1,325 | 5,412,000 | 6,625 |
| 2005-11-02 | 1,293 | 1,297 | 1,281 | 1,290 | 3,419,000 | 6,450 |
| 2005-11-01 | 1,276 | 1,295 | 1,274 | 1,292 | 4,226,000 | 6,460 |
| 2005-10-31 | 1,236 | 1,259 | 1,227 | 1,254 | 3,886,000 | 6,270 |
| 2005-10-28 | 1,230 | 1,231 | 1,203 | 1,216 | 4,401,000 | 6,080 |
| 2005-10-27 | 1,226 | 1,244 | 1,226 | 1,231 | 2,974,000 | 6,155 |
| 2005-10-26 | 1,239 | 1,246 | 1,235 | 1,242 | 2,056,000 | 6,210 |
| 2005-10-25 | 1,236 | 1,250 | 1,235 | 1,238 | 3,456,000 | 6,190 |
| 2005-10-24 | 1,237 | 1,249 | 1,222 | 1,235 | 3,972,000 | 6,175 |
| 2005-10-21 | 1,210 | 1,232 | 1,202 | 1,232 | 4,130,000 | 6,160 |
| 2005-10-20 | 1,217 | 1,217 | 1,201 | 1,210 | 3,580,000 | 6,050 |
| 2005-10-19 | 1,219 | 1,219 | 1,198 | 1,203 | 2,986,000 | 6,015 |
| 2005-10-18 | 1,212 | 1,220 | 1,210 | 1,216 | 5,816,000 | 6,080 |
| 2005-10-17 | 1,214 | 1,223 | 1,197 | 1,207 | 4,546,000 | 6,035 |
| 2005-10-14 | 1,207 | 1,207 | 1,188 | 1,194 | 4,066,000 | 5,970 |
| 2005-10-13 | 1,166 | 1,191 | 1,160 | 1,187 | 5,895,000 | 5,935 |
| 2005-10-12 | 1,220 | 1,225 | 1,197 | 1,202 | 4,939,000 | 6,010 |
| 2005-10-11 | 1,222 | 1,226 | 1,212 | 1,226 | 3,652,000 | 6,130 |
| 2005-10-07 | 1,205 | 1,222 | 1,202 | 1,222 | 3,413,000 | 6,110 |
| 2005-10-06 | 1,217 | 1,217 | 1,200 | 1,208 | 3,819,000 | 6,040 |
| 2005-10-05 | 1,218 | 1,236 | 1,208 | 1,224 | 8,971,000 | 6,120 |
| 2005-10-04 | 1,196 | 1,219 | 1,188 | 1,218 | 5,784,000 | 6,090 |
| 2005-10-03 | 1,190 | 1,191 | 1,175 | 1,184 | 2,059,000 | 5,920 |
| 2005-09-30 | 1,211 | 1,211 | 1,191 | 1,191 | 5,640,000 | 5,955 |
| 2005-09-29 | 1,200 | 1,203 | 1,181 | 1,191 | 6,229,000 | 5,955 |
| 2005-09-28 | 1,219 | 1,220 | 1,212 | 1,212 | 4,691,000 | 6,060 |
| 2005-09-27 | 1,201 | 1,218 | 1,197 | 1,210 | 5,928,000 | 6,050 |
| 2005-09-26 | 1,189 | 1,200 | 1,185 | 1,200 | 3,024,000 | 6,000 |
| 2005-09-22 | 1,165 | 1,193 | 1,162 | 1,189 | 3,501,000 | 5,945 |
| 2005-09-21 | 1,184 | 1,184 | 1,167 | 1,167 | 3,150,000 | 5,835 |
| 2005-09-20 | 1,180 | 1,187 | 1,176 | 1,184 | 2,058,000 | 5,920 |
| 2005-09-16 | 1,175 | 1,185 | 1,166 | 1,176 | 4,624,000 | 5,880 |
| 2005-09-15 | 1,186 | 1,194 | 1,183 | 1,194 | 2,251,000 | 5,970 |
| 2005-09-14 | 1,190 | 1,199 | 1,184 | 1,197 | 2,952,000 | 5,985 |
| 2005-09-13 | 1,199 | 1,199 | 1,183 | 1,190 | 3,127,000 | 5,950 |
| 2005-09-12 | 1,200 | 1,207 | 1,185 | 1,200 | 8,498,000 | 6,000 |
| 2005-09-09 | 1,151 | 1,165 | 1,140 | 1,162 | 10,169,000 | 5,810 |
| 2005-09-08 | 1,121 | 1,132 | 1,115 | 1,132 | 2,316,000 | 5,660 |
| 2005-09-07 | 1,141 | 1,144 | 1,125 | 1,134 | 2,721,000 | 5,670 |
| 2005-09-06 | 1,149 | 1,149 | 1,136 | 1,145 | 2,976,000 | 5,725 |
| 2005-09-05 | 1,149 | 1,151 | 1,143 | 1,148 | 2,438,000 | 5,740 |
| 2005-09-02 | 1,152 | 1,153 | 1,143 | 1,152 | 2,720,000 | 5,760 |
| 2005-09-01 | 1,141 | 1,155 | 1,141 | 1,147 | 3,094,000 | 5,735 |
| 2005-08-31 | 1,135 | 1,140 | 1,133 | 1,134 | 2,043,000 | 5,670 |
| 2005-08-30 | 1,145 | 1,146 | 1,138 | 1,141 | 2,446,000 | 5,705 |
| 2005-08-29 | 1,144 | 1,147 | 1,137 | 1,142 | 6,606,000 | 5,710 |
| 2005-08-26 | 1,139 | 1,145 | 1,137 | 1,141 | 6,007,000 | 5,705 |
| 2005-08-25 | 1,119 | 1,133 | 1,115 | 1,132 | 10,702,000 | 5,660 |
| 2005-08-24 | 1,081 | 1,111 | 1,075 | 1,105 | 6,662,000 | 5,525 |
| 2005-08-23 | 1,091 | 1,091 | 1,085 | 1,087 | 3,998,000 | 5,435 |
| 2005-08-22 | 1,083 | 1,086 | 1,078 | 1,083 | 2,687,000 | 5,415 |
| 2005-08-19 | 1,082 | 1,088 | 1,073 | 1,083 | 2,989,000 | 5,415 |
| 2005-08-18 | 1,088 | 1,091 | 1,081 | 1,081 | 3,027,000 | 5,405 |
| 2005-08-17 | 1,074 | 1,086 | 1,073 | 1,080 | 5,431,000 | 5,400 |
| 2005-08-16 | 1,049 | 1,071 | 1,045 | 1,070 | 5,628,000 | 5,350 |
| 2005-08-15 | 1,051 | 1,053 | 1,032 | 1,038 | 5,390,000 | 5,190 |
| 2005-08-12 | 1,058 | 1,063 | 1,051 | 1,053 | 4,373,000 | 5,265 |
| 2005-08-11 | 1,054 | 1,066 | 1,051 | 1,064 | 4,377,000 | 5,320 |
| 2005-08-10 | 1,048 | 1,054 | 1,043 | 1,048 | 3,732,000 | 5,240 |
| 2005-08-09 | 1,031 | 1,045 | 1,028 | 1,036 | 5,485,000 | 5,180 |
| 2005-08-08 | 1,021 | 1,027 | 1,020 | 1,025 | 4,142,000 | 5,125 |
| 2005-08-05 | 1,039 | 1,040 | 1,023 | 1,030 | 4,700,000 | 5,150 |
| 2005-08-04 | 1,052 | 1,054 | 1,040 | 1,042 | 3,802,000 | 5,210 |
| 2005-08-03 | 1,056 | 1,058 | 1,042 | 1,050 | 4,450,000 | 5,250 |
| 2005-08-02 | 1,061 | 1,062 | 1,052 | 1,056 | 5,520,000 | 5,280 |
| 2005-08-01 | 1,082 | 1,086 | 1,066 | 1,073 | 4,977,000 | 5,365 |
| 2005-07-29 | 1,089 | 1,092 | 1,082 | 1,086 | 4,670,000 | 5,430 |
| 2005-07-28 | 1,089 | 1,104 | 1,083 | 1,085 | 11,345,000 | 5,425 |
| 2005-07-27 | 1,125 | 1,134 | 1,125 | 1,129 | 2,720,000 | 5,645 |
| 2005-07-26 | 1,136 | 1,138 | 1,121 | 1,132 | 2,984,000 | 5,660 |
| 2005-07-25 | 1,148 | 1,148 | 1,132 | 1,133 | 2,153,000 | 5,665 |
| 2005-07-22 | 1,151 | 1,152 | 1,132 | 1,137 | 2,634,000 | 5,685 |
| 2005-07-21 | 1,165 | 1,169 | 1,153 | 1,159 | 2,364,000 | 5,795 |
| 2005-07-20 | 1,154 | 1,163 | 1,150 | 1,159 | 2,071,000 | 5,795 |
| 2005-07-19 | 1,134 | 1,149 | 1,134 | 1,143 | 2,315,000 | 5,715 |
| 2005-07-15 | 1,140 | 1,148 | 1,138 | 1,146 | 2,700,000 | 5,730 |
| 2005-07-14 | 1,135 | 1,147 | 1,128 | 1,135 | 9,274,000 | 5,675 |
| 2005-07-13 | 1,170 | 1,174 | 1,150 | 1,155 | 5,874,000 | 5,775 |
| 2005-07-12 | 1,175 | 1,180 | 1,169 | 1,174 | 3,090,000 | 5,870 |
| 2005-07-11 | 1,180 | 1,187 | 1,177 | 1,183 | 2,146,000 | 5,915 |
| 2005-07-08 | 1,176 | 1,176 | 1,166 | 1,171 | 3,061,000 | 5,855 |
| 2005-07-07 | 1,173 | 1,178 | 1,171 | 1,171 | 2,017,000 | 5,855 |
| 2005-07-06 | 1,185 | 1,189 | 1,175 | 1,183 | 2,149,000 | 5,915 |
| 2005-07-05 | 1,175 | 1,179 | 1,168 | 1,179 | 1,664,000 | 5,895 |
| 2005-07-04 | 1,173 | 1,175 | 1,164 | 1,170 | 1,669,000 | 5,850 |
| 2005-07-01 | 1,174 | 1,180 | 1,165 | 1,167 | 1,818,000 | 5,835 |
| 2005-06-30 | 1,180 | 1,181 | 1,161 | 1,166 | 2,171,000 | 5,830 |
| 2005-06-29 | 1,170 | 1,181 | 1,166 | 1,169 | 2,848,000 | 5,845 |
| 2005-06-28 | 1,159 | 1,167 | 1,158 | 1,165 | 2,035,000 | 5,825 |
| 2005-06-27 | 1,161 | 1,165 | 1,150 | 1,156 | 2,189,000 | 5,780 |
| 2005-06-24 | 1,171 | 1,178 | 1,167 | 1,171 | 3,543,000 | 5,855 |
| 2005-06-23 | 1,190 | 1,193 | 1,180 | 1,191 | 1,486,000 | 5,955 |
| 2005-06-22 | 1,174 | 1,189 | 1,168 | 1,189 | 2,812,000 | 5,945 |
| 2005-06-21 | 1,175 | 1,184 | 1,175 | 1,181 | 2,207,000 | 5,905 |
| 2005-06-20 | 1,190 | 1,196 | 1,178 | 1,187 | 3,044,000 | 5,935 |
| 2005-06-17 | 1,180 | 1,184 | 1,178 | 1,183 | 1,659,000 | 5,915 |
| 2005-06-16 | 1,178 | 1,183 | 1,170 | 1,172 | 1,921,000 | 5,860 |
| 2005-06-15 | 1,154 | 1,171 | 1,154 | 1,169 | 2,864,000 | 5,845 |
| 2005-06-14 | 1,164 | 1,165 | 1,148 | 1,151 | 1,735,000 | 5,755 |
| 2005-06-13 | 1,164 | 1,173 | 1,156 | 1,160 | 1,789,000 | 5,800 |
| 2005-06-10 | 1,172 | 1,173 | 1,160 | 1,163 | 6,584,000 | 5,815 |
| 2005-06-09 | 1,165 | 1,165 | 1,147 | 1,157 | 2,701,000 | 5,785 |
| 2005-06-08 | 1,166 | 1,171 | 1,157 | 1,164 | 2,298,000 | 5,820 |
| 2005-06-07 | 1,170 | 1,173 | 1,160 | 1,165 | 1,669,000 | 5,825 |
| 2005-06-06 | 1,181 | 1,181 | 1,169 | 1,178 | 2,228,000 | 5,890 |
| 2005-06-03 | 1,190 | 1,190 | 1,181 | 1,186 | 3,271,000 | 5,930 |
| 2005-06-02 | 1,177 | 1,188 | 1,174 | 1,183 | 3,532,000 | 5,915 |
| 2005-06-01 | 1,171 | 1,176 | 1,163 | 1,176 | 2,339,000 | 5,880 |
| 2005-05-31 | 1,153 | 1,183 | 1,150 | 1,176 | 7,623,000 | 5,880 |
| 2005-05-30 | 1,133 | 1,153 | 1,131 | 1,146 | 4,850,000 | 5,730 |
| 2005-05-27 | 1,119 | 1,131 | 1,114 | 1,126 | 4,064,000 | 5,630 |
| 2005-05-26 | 1,111 | 1,117 | 1,106 | 1,108 | 3,152,000 | 5,540 |
| 2005-05-25 | 1,112 | 1,112 | 1,093 | 1,096 | 4,290,000 | 5,480 |
| 2005-05-24 | 1,126 | 1,134 | 1,109 | 1,112 | 4,693,000 | 5,560 |
| 2005-05-23 | 1,119 | 1,137 | 1,119 | 1,135 | 2,162,000 | 5,675 |
| 2005-05-20 | 1,139 | 1,139 | 1,128 | 1,130 | 2,980,000 | 5,650 |
| 2005-05-19 | 1,129 | 1,139 | 1,125 | 1,129 | 2,423,000 | 5,645 |
| 2005-05-18 | 1,135 | 1,135 | 1,113 | 1,113 | 4,216,000 | 5,565 |
| 2005-05-17 | 1,152 | 1,154 | 1,117 | 1,130 | 3,505,000 | 5,650 |
| 2005-05-16 | 1,147 | 1,148 | 1,128 | 1,132 | 2,726,000 | 5,660 |
| 2005-05-13 | 1,148 | 1,158 | 1,140 | 1,146 | 5,615,000 | 5,730 |
| 2005-05-12 | 1,191 | 1,191 | 1,155 | 1,159 | 6,222,000 | 5,795 |
| 2005-05-11 | 1,178 | 1,200 | 1,171 | 1,200 | 4,520,000 | 6,000 |
| 2005-05-10 | 1,188 | 1,190 | 1,170 | 1,177 | 5,136,000 | 5,885 |
| 2005-05-09 | 1,200 | 1,207 | 1,191 | 1,199 | 4,938,000 | 5,995 |
| 2005-05-06 | 1,194 | 1,206 | 1,184 | 1,201 | 5,817,000 | 6,005 |
| 2005-05-02 | 1,165 | 1,178 | 1,160 | 1,174 | 3,632,000 | 5,870 |
| 2005-04-28 | 1,150 | 1,163 | 1,139 | 1,163 | 2,697,000 | 5,815 |
| 2005-04-27 | 1,142 | 1,151 | 1,139 | 1,145 | 1,645,000 | 5,725 |
| 2005-04-26 | 1,150 | 1,154 | 1,142 | 1,154 | 4,351,000 | 5,770 |
| 2005-04-25 | 1,130 | 1,141 | 1,126 | 1,130 | 2,488,000 | 5,650 |
| 2005-04-22 | 1,145 | 1,145 | 1,127 | 1,134 | 5,104,000 | 5,670 |
| 2005-04-21 | 1,115 | 1,140 | 1,100 | 1,138 | 5,178,000 | 5,690 |
| 2005-04-20 | 1,139 | 1,143 | 1,124 | 1,131 | 3,608,000 | 5,655 |
| 2005-04-19 | 1,130 | 1,140 | 1,125 | 1,130 | 3,517,000 | 5,650 |
| 2005-04-18 | 1,150 | 1,151 | 1,117 | 1,121 | 5,188,000 | 5,605 |
| 2005-04-15 | 1,170 | 1,175 | 1,152 | 1,153 | 3,007,000 | 5,765 |
| 2005-04-14 | 1,188 | 1,193 | 1,178 | 1,189 | 1,897,000 | 5,945 |
| 2005-04-13 | 1,198 | 1,198 | 1,173 | 1,187 | 3,710,000 | 5,935 |
| 2005-04-12 | 1,210 | 1,213 | 1,194 | 1,198 | 1,616,000 | 5,990 |
| 2005-04-11 | 1,217 | 1,224 | 1,203 | 1,210 | 2,195,000 | 6,050 |
| 2005-04-08 | 1,235 | 1,237 | 1,220 | 1,230 | 7,008,000 | 6,150 |
| 2005-04-07 | 1,218 | 1,231 | 1,215 | 1,225 | 7,966,000 | 6,125 |
| 2005-04-06 | 1,180 | 1,210 | 1,175 | 1,210 | 7,340,000 | 6,050 |
| 2005-04-05 | 1,159 | 1,178 | 1,155 | 1,173 | 2,609,000 | 5,865 |
| 2005-04-04 | 1,155 | 1,170 | 1,151 | 1,160 | 3,323,000 | 5,800 |
| 2005-04-01 | 1,133 | 1,149 | 1,130 | 1,147 | 3,107,000 | 5,735 |
| 2005-03-31 | 1,126 | 1,142 | 1,126 | 1,130 | 3,753,000 | 5,650 |
| 2005-03-30 | 1,156 | 1,164 | 1,126 | 1,130 | 4,064,000 | 5,650 |
| 2005-03-29 | 1,171 | 1,178 | 1,156 | 1,157 | 2,479,000 | 5,785 |
| 2005-03-28 | 1,164 | 1,176 | 1,153 | 1,161 | 2,740,000 | 5,805 |
| 2005-03-25 | 1,175 | 1,182 | 1,162 | 1,170 | 2,770,000 | 5,850 |
| 2005-03-24 | 1,182 | 1,188 | 1,173 | 1,175 | 2,052,000 | 5,875 |
| 2005-03-23 | 1,192 | 1,198 | 1,177 | 1,194 | 3,513,000 | 5,970 |
| 2005-03-22 | 1,194 | 1,202 | 1,185 | 1,198 | 3,284,000 | 5,990 |
| 2005-03-18 | 1,176 | 1,194 | 1,170 | 1,191 | 2,408,000 | 5,955 |
| 2005-03-17 | 1,175 | 1,179 | 1,165 | 1,167 | 1,874,000 | 5,835 |
| 2005-03-16 | 1,173 | 1,189 | 1,167 | 1,183 | 2,503,000 | 5,915 |
| 2005-03-15 | 1,170 | 1,193 | 1,166 | 1,193 | 3,655,000 | 5,965 |
| 2005-03-14 | 1,161 | 1,174 | 1,160 | 1,168 | 2,036,000 | 5,840 |
| 2005-03-11 | 1,169 | 1,184 | 1,169 | 1,174 | 6,336,000 | 5,870 |
| 2005-03-10 | 1,184 | 1,185 | 1,175 | 1,177 | 1,651,000 | 5,885 |
| 2005-03-09 | 1,175 | 1,195 | 1,173 | 1,186 | 3,597,000 | 5,930 |
| 2005-03-08 | 1,167 | 1,177 | 1,167 | 1,171 | 1,453,000 | 5,855 |
| 2005-03-07 | 1,186 | 1,187 | 1,175 | 1,176 | 2,042,000 | 5,880 |
| 2005-03-04 | 1,178 | 1,189 | 1,167 | 1,186 | 2,355,000 | 5,930 |
| 2005-03-03 | 1,163 | 1,180 | 1,163 | 1,177 | 2,291,000 | 5,885 |
| 2005-03-02 | 1,169 | 1,177 | 1,163 | 1,171 | 2,474,000 | 5,855 |
| 2005-03-01 | 1,160 | 1,170 | 1,157 | 1,170 | 3,230,000 | 5,850 |
| 2005-02-28 | 1,152 | 1,161 | 1,142 | 1,152 | 3,492,000 | 5,760 |
| 2005-02-25 | 1,158 | 1,168 | 1,150 | 1,150 | 5,215,000 | 5,750 |
| 2005-02-24 | 1,138 | 1,159 | 1,133 | 1,153 | 3,061,000 | 5,765 |
| 2005-02-23 | 1,134 | 1,140 | 1,126 | 1,128 | 2,108,000 | 5,640 |
| 2005-02-22 | 1,152 | 1,155 | 1,146 | 1,154 | 2,566,000 | 5,770 |
| 2005-02-21 | 1,157 | 1,163 | 1,154 | 1,161 | 3,654,000 | 5,805 |
| 2005-02-18 | 1,132 | 1,153 | 1,126 | 1,151 | 4,549,000 | 5,755 |
| 2005-02-17 | 1,132 | 1,141 | 1,125 | 1,136 | 6,051,000 | 5,680 |
| 2005-02-16 | 1,127 | 1,132 | 1,124 | 1,128 | 3,366,000 | 5,640 |
| 2005-02-15 | 1,111 | 1,128 | 1,111 | 1,126 | 2,526,000 | 5,630 |
| 2005-02-14 | 1,116 | 1,118 | 1,109 | 1,109 | 2,142,000 | 5,545 |
| 2005-02-10 | 1,106 | 1,116 | 1,100 | 1,115 | 1,974,000 | 5,575 |
| 2005-02-09 | 1,109 | 1,116 | 1,107 | 1,110 | 2,360,000 | 5,550 |
| 2005-02-08 | 1,126 | 1,126 | 1,105 | 1,106 | 2,515,000 | 5,530 |
| 2005-02-07 | 1,112 | 1,129 | 1,112 | 1,125 | 2,646,000 | 5,625 |
| 2005-02-04 | 1,112 | 1,117 | 1,098 | 1,108 | 3,267,000 | 5,540 |
| 2005-02-03 | 1,128 | 1,131 | 1,113 | 1,120 | 2,492,000 | 5,600 |
| 2005-02-02 | 1,121 | 1,134 | 1,117 | 1,128 | 3,320,000 | 5,640 |
| 2005-02-01 | 1,100 | 1,112 | 1,094 | 1,107 | 3,097,000 | 5,535 |
| 2005-01-31 | 1,090 | 1,104 | 1,079 | 1,092 | 4,341,000 | 5,460 |
| 2005-01-28 | 1,100 | 1,109 | 1,090 | 1,097 | 2,775,000 | 5,485 |
| 2005-01-27 | 1,105 | 1,106 | 1,093 | 1,100 | 4,020,000 | 5,500 |
| 2005-01-26 | 1,119 | 1,122 | 1,108 | 1,109 | 2,415,000 | 5,545 |
| 2005-01-25 | 1,125 | 1,125 | 1,112 | 1,117 | 2,369,000 | 5,585 |
| 2005-01-24 | 1,127 | 1,129 | 1,122 | 1,128 | 2,006,000 | 5,640 |
| 2005-01-21 | 1,132 | 1,135 | 1,110 | 1,117 | 3,815,000 | 5,585 |
| 2005-01-20 | 1,145 | 1,153 | 1,141 | 1,144 | 2,942,000 | 5,720 |
| 2005-01-19 | 1,153 | 1,165 | 1,148 | 1,149 | 4,885,000 | 5,745 |
| 2005-01-18 | 1,140 | 1,150 | 1,137 | 1,145 | 4,111,000 | 5,725 |
| 2005-01-17 | 1,144 | 1,149 | 1,127 | 1,128 | 3,145,000 | 5,640 |
| 2005-01-14 | 1,135 | 1,142 | 1,123 | 1,137 | 4,339,000 | 5,685 |
| 2005-01-13 | 1,147 | 1,151 | 1,136 | 1,143 | 2,122,000 | 5,715 |
| 2005-01-12 | 1,138 | 1,153 | 1,136 | 1,144 | 3,485,000 | 5,720 |
| 2005-01-11 | 1,130 | 1,153 | 1,125 | 1,153 | 3,650,000 | 5,765 |
| 2005-01-07 | 1,135 | 1,138 | 1,127 | 1,130 | 3,019,000 | 5,650 |
| 2005-01-06 | 1,125 | 1,139 | 1,121 | 1,138 | 2,262,000 | 5,690 |
| 2005-01-05 | 1,130 | 1,138 | 1,126 | 1,129 | 2,074,000 | 5,645 |
| 2005-01-04 | 1,122 | 1,140 | 1,115 | 1,140 | 1,439,000 | 5,700 |
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
