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