7911 TOPPANホールディングス(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 | 1,418 | 1,418 | 1,378 | 1,378 | 889,000 | 2,756 |
| 2005-12-29 | 1,426 | 1,426 | 1,400 | 1,412 | 1,723,000 | 2,824 |
| 2005-12-28 | 1,379 | 1,420 | 1,373 | 1,419 | 2,062,000 | 2,838 |
| 2005-12-27 | 1,390 | 1,394 | 1,373 | 1,378 | 994,000 | 2,756 |
| 2005-12-26 | 1,394 | 1,402 | 1,377 | 1,396 | 1,399,000 | 2,792 |
| 2005-12-22 | 1,398 | 1,405 | 1,373 | 1,396 | 2,597,000 | 2,792 |
| 2005-12-21 | 1,376 | 1,391 | 1,370 | 1,385 | 3,460,000 | 2,770 |
| 2005-12-20 | 1,345 | 1,364 | 1,340 | 1,356 | 3,334,000 | 2,712 |
| 2005-12-19 | 1,315 | 1,330 | 1,307 | 1,328 | 1,569,000 | 2,656 |
| 2005-12-16 | 1,317 | 1,329 | 1,311 | 1,315 | 2,636,000 | 2,630 |
| 2005-12-15 | 1,359 | 1,364 | 1,318 | 1,318 | 3,916,000 | 2,636 |
| 2005-12-14 | 1,365 | 1,378 | 1,335 | 1,335 | 3,765,000 | 2,670 |
| 2005-12-13 | 1,357 | 1,368 | 1,348 | 1,365 | 2,802,000 | 2,730 |
| 2005-12-12 | 1,364 | 1,369 | 1,350 | 1,351 | 3,290,000 | 2,702 |
| 2005-12-09 | 1,330 | 1,365 | 1,330 | 1,353 | 6,850,000 | 2,706 |
| 2005-12-08 | 1,368 | 1,378 | 1,343 | 1,343 | 3,075,000 | 2,686 |
| 2005-12-07 | 1,371 | 1,387 | 1,370 | 1,378 | 3,395,000 | 2,756 |
| 2005-12-06 | 1,410 | 1,417 | 1,368 | 1,368 | 5,302,000 | 2,736 |
| 2005-12-05 | 1,390 | 1,441 | 1,381 | 1,427 | 5,359,000 | 2,854 |
| 2005-12-02 | 1,365 | 1,379 | 1,361 | 1,379 | 4,663,000 | 2,758 |
| 2005-12-01 | 1,316 | 1,341 | 1,315 | 1,336 | 3,646,000 | 2,672 |
| 2005-11-30 | 1,329 | 1,329 | 1,309 | 1,316 | 3,303,000 | 2,632 |
| 2005-11-29 | 1,336 | 1,343 | 1,310 | 1,311 | 5,637,000 | 2,622 |
| 2005-11-28 | 1,295 | 1,311 | 1,287 | 1,310 | 4,696,000 | 2,620 |
| 2005-11-25 | 1,254 | 1,302 | 1,253 | 1,267 | 5,364,000 | 2,534 |
| 2005-11-24 | 1,246 | 1,254 | 1,237 | 1,243 | 2,893,000 | 2,486 |
| 2005-11-22 | 1,235 | 1,246 | 1,230 | 1,241 | 3,199,000 | 2,482 |
| 2005-11-21 | 1,220 | 1,235 | 1,212 | 1,226 | 2,920,000 | 2,452 |
| 2005-11-18 | 1,210 | 1,223 | 1,200 | 1,212 | 2,980,000 | 2,424 |
| 2005-11-17 | 1,190 | 1,210 | 1,182 | 1,205 | 4,017,000 | 2,410 |
| 2005-11-16 | 1,170 | 1,196 | 1,162 | 1,189 | 3,746,000 | 2,378 |
| 2005-11-15 | 1,157 | 1,164 | 1,151 | 1,162 | 1,409,000 | 2,324 |
| 2005-11-14 | 1,165 | 1,165 | 1,146 | 1,153 | 1,648,000 | 2,306 |
| 2005-11-11 | 1,178 | 1,178 | 1,161 | 1,161 | 2,229,000 | 2,322 |
| 2005-11-10 | 1,150 | 1,172 | 1,145 | 1,169 | 4,908,000 | 2,338 |
| 2005-11-09 | 1,123 | 1,133 | 1,120 | 1,133 | 1,822,000 | 2,266 |
| 2005-11-08 | 1,122 | 1,125 | 1,114 | 1,118 | 2,228,000 | 2,236 |
| 2005-11-07 | 1,140 | 1,140 | 1,118 | 1,125 | 2,115,000 | 2,250 |
| 2005-11-04 | 1,151 | 1,151 | 1,127 | 1,136 | 3,156,000 | 2,272 |
| 2005-11-02 | 1,135 | 1,142 | 1,129 | 1,139 | 2,095,000 | 2,278 |
| 2005-11-01 | 1,125 | 1,129 | 1,116 | 1,128 | 1,114,000 | 2,256 |
| 2005-10-31 | 1,123 | 1,123 | 1,113 | 1,119 | 1,675,000 | 2,238 |
| 2005-10-28 | 1,101 | 1,111 | 1,086 | 1,111 | 3,149,000 | 2,222 |
| 2005-10-27 | 1,117 | 1,125 | 1,100 | 1,100 | 2,350,000 | 2,200 |
| 2005-10-26 | 1,112 | 1,115 | 1,102 | 1,110 | 2,434,000 | 2,220 |
| 2005-10-25 | 1,082 | 1,108 | 1,081 | 1,093 | 2,316,000 | 2,186 |
| 2005-10-24 | 1,087 | 1,090 | 1,071 | 1,071 | 2,567,000 | 2,142 |
| 2005-10-21 | 1,099 | 1,099 | 1,083 | 1,085 | 3,298,000 | 2,170 |
| 2005-10-20 | 1,110 | 1,112 | 1,098 | 1,100 | 2,690,000 | 2,200 |
| 2005-10-19 | 1,114 | 1,115 | 1,099 | 1,099 | 3,800,000 | 2,198 |
| 2005-10-18 | 1,150 | 1,150 | 1,127 | 1,127 | 2,887,000 | 2,254 |
| 2005-10-17 | 1,145 | 1,152 | 1,138 | 1,144 | 1,606,000 | 2,288 |
| 2005-10-14 | 1,156 | 1,156 | 1,133 | 1,141 | 4,316,000 | 2,282 |
| 2005-10-13 | 1,141 | 1,149 | 1,125 | 1,136 | 2,975,000 | 2,272 |
| 2005-10-12 | 1,161 | 1,169 | 1,148 | 1,152 | 1,910,000 | 2,304 |
| 2005-10-11 | 1,140 | 1,162 | 1,140 | 1,162 | 1,317,000 | 2,324 |
| 2005-10-07 | 1,168 | 1,172 | 1,141 | 1,142 | 2,073,000 | 2,284 |
| 2005-10-06 | 1,195 | 1,199 | 1,140 | 1,152 | 3,456,000 | 2,304 |
| 2005-10-05 | 1,190 | 1,209 | 1,175 | 1,201 | 3,889,000 | 2,402 |
| 2005-10-04 | 1,164 | 1,198 | 1,164 | 1,195 | 2,407,000 | 2,390 |
| 2005-10-03 | 1,177 | 1,198 | 1,159 | 1,161 | 2,680,000 | 2,322 |
| 2005-09-30 | 1,200 | 1,200 | 1,182 | 1,197 | 2,445,000 | 2,394 |
| 2005-09-29 | 1,189 | 1,189 | 1,166 | 1,188 | 1,686,000 | 2,376 |
| 2005-09-28 | 1,173 | 1,197 | 1,170 | 1,195 | 2,707,000 | 2,390 |
| 2005-09-27 | 1,174 | 1,174 | 1,155 | 1,165 | 937,000 | 2,330 |
| 2005-09-26 | 1,163 | 1,177 | 1,163 | 1,175 | 2,092,000 | 2,350 |
| 2005-09-22 | 1,159 | 1,166 | 1,145 | 1,156 | 3,630,000 | 2,312 |
| 2005-09-21 | 1,183 | 1,184 | 1,168 | 1,173 | 1,771,000 | 2,346 |
| 2005-09-20 | 1,168 | 1,177 | 1,165 | 1,177 | 2,022,000 | 2,354 |
| 2005-09-16 | 1,171 | 1,172 | 1,160 | 1,166 | 1,904,000 | 2,332 |
| 2005-09-15 | 1,138 | 1,179 | 1,133 | 1,173 | 4,674,000 | 2,346 |
| 2005-09-14 | 1,125 | 1,135 | 1,123 | 1,127 | 2,286,000 | 2,254 |
| 2005-09-13 | 1,132 | 1,132 | 1,111 | 1,116 | 3,106,000 | 2,232 |
| 2005-09-12 | 1,125 | 1,133 | 1,119 | 1,122 | 2,490,000 | 2,244 |
| 2005-09-09 | 1,117 | 1,119 | 1,110 | 1,117 | 5,569,000 | 2,234 |
| 2005-09-08 | 1,122 | 1,127 | 1,105 | 1,113 | 2,103,000 | 2,226 |
| 2005-09-07 | 1,130 | 1,133 | 1,117 | 1,122 | 1,301,000 | 2,244 |
| 2005-09-06 | 1,127 | 1,133 | 1,121 | 1,128 | 2,069,000 | 2,256 |
| 2005-09-05 | 1,122 | 1,130 | 1,121 | 1,126 | 1,912,000 | 2,252 |
| 2005-09-02 | 1,116 | 1,124 | 1,116 | 1,123 | 2,345,000 | 2,246 |
| 2005-09-01 | 1,110 | 1,117 | 1,109 | 1,113 | 1,688,000 | 2,226 |
| 2005-08-31 | 1,110 | 1,112 | 1,099 | 1,101 | 1,967,000 | 2,202 |
| 2005-08-30 | 1,106 | 1,114 | 1,106 | 1,106 | 2,444,000 | 2,212 |
| 2005-08-29 | 1,104 | 1,110 | 1,094 | 1,100 | 2,648,000 | 2,200 |
| 2005-08-26 | 1,089 | 1,104 | 1,087 | 1,103 | 3,803,000 | 2,206 |
| 2005-08-25 | 1,090 | 1,090 | 1,079 | 1,085 | 2,307,000 | 2,170 |
| 2005-08-24 | 1,081 | 1,092 | 1,081 | 1,091 | 2,285,000 | 2,182 |
| 2005-08-23 | 1,090 | 1,093 | 1,086 | 1,086 | 2,854,000 | 2,172 |
| 2005-08-22 | 1,087 | 1,092 | 1,081 | 1,088 | 1,804,000 | 2,176 |
| 2005-08-19 | 1,085 | 1,087 | 1,080 | 1,084 | 1,535,000 | 2,168 |
| 2005-08-18 | 1,087 | 1,092 | 1,082 | 1,084 | 2,073,000 | 2,168 |
| 2005-08-17 | 1,096 | 1,099 | 1,076 | 1,076 | 2,615,000 | 2,152 |
| 2005-08-16 | 1,100 | 1,100 | 1,085 | 1,092 | 1,226,000 | 2,184 |
| 2005-08-15 | 1,112 | 1,112 | 1,089 | 1,095 | 2,201,000 | 2,190 |
| 2005-08-12 | 1,100 | 1,108 | 1,087 | 1,092 | 3,146,000 | 2,184 |
| 2005-08-11 | 1,091 | 1,097 | 1,087 | 1,089 | 2,114,000 | 2,178 |
| 2005-08-10 | 1,076 | 1,088 | 1,075 | 1,082 | 1,595,000 | 2,164 |
| 2005-08-09 | 1,071 | 1,082 | 1,063 | 1,071 | 1,858,000 | 2,142 |
| 2005-08-08 | 1,066 | 1,070 | 1,050 | 1,062 | 2,252,000 | 2,124 |
| 2005-08-05 | 1,075 | 1,077 | 1,068 | 1,073 | 1,868,000 | 2,146 |
| 2005-08-04 | 1,084 | 1,088 | 1,068 | 1,075 | 2,058,000 | 2,150 |
| 2005-08-03 | 1,083 | 1,089 | 1,068 | 1,083 | 2,225,000 | 2,166 |
| 2005-08-02 | 1,082 | 1,084 | 1,065 | 1,065 | 3,250,000 | 2,130 |
| 2005-08-01 | 1,100 | 1,100 | 1,084 | 1,084 | 3,054,000 | 2,168 |
| 2005-07-29 | 1,117 | 1,120 | 1,093 | 1,099 | 3,896,000 | 2,198 |
| 2005-07-28 | 1,135 | 1,138 | 1,121 | 1,122 | 1,065,000 | 2,244 |
| 2005-07-27 | 1,120 | 1,129 | 1,120 | 1,127 | 1,258,000 | 2,254 |
| 2005-07-26 | 1,121 | 1,125 | 1,116 | 1,116 | 1,218,000 | 2,232 |
| 2005-07-25 | 1,130 | 1,134 | 1,119 | 1,123 | 1,345,000 | 2,246 |
| 2005-07-22 | 1,139 | 1,139 | 1,120 | 1,129 | 1,450,000 | 2,258 |
| 2005-07-21 | 1,150 | 1,154 | 1,141 | 1,141 | 1,264,000 | 2,282 |
| 2005-07-20 | 1,157 | 1,159 | 1,147 | 1,151 | 1,627,000 | 2,302 |
| 2005-07-19 | 1,158 | 1,173 | 1,157 | 1,167 | 1,579,000 | 2,334 |
| 2005-07-15 | 1,180 | 1,180 | 1,150 | 1,150 | 2,286,000 | 2,300 |
| 2005-07-14 | 1,146 | 1,154 | 1,144 | 1,148 | 1,481,000 | 2,296 |
| 2005-07-13 | 1,151 | 1,154 | 1,134 | 1,137 | 1,617,000 | 2,274 |
| 2005-07-12 | 1,165 | 1,165 | 1,145 | 1,151 | 1,446,000 | 2,302 |
| 2005-07-11 | 1,166 | 1,176 | 1,160 | 1,166 | 656,000 | 2,332 |
| 2005-07-08 | 1,146 | 1,172 | 1,144 | 1,152 | 2,156,000 | 2,304 |
| 2005-07-07 | 1,158 | 1,158 | 1,143 | 1,145 | 1,217,000 | 2,290 |
| 2005-07-06 | 1,168 | 1,174 | 1,156 | 1,159 | 1,595,000 | 2,318 |
| 2005-07-05 | 1,186 | 1,186 | 1,165 | 1,171 | 1,303,000 | 2,342 |
| 2005-07-04 | 1,187 | 1,187 | 1,175 | 1,187 | 846,000 | 2,374 |
| 2005-07-01 | 1,173 | 1,186 | 1,167 | 1,178 | 1,330,000 | 2,356 |
| 2005-06-30 | 1,173 | 1,176 | 1,161 | 1,175 | 1,170,000 | 2,350 |
| 2005-06-29 | 1,165 | 1,173 | 1,158 | 1,170 | 882,000 | 2,340 |
| 2005-06-28 | 1,151 | 1,161 | 1,138 | 1,158 | 1,071,000 | 2,316 |
| 2005-06-27 | 1,152 | 1,154 | 1,137 | 1,149 | 943,000 | 2,298 |
| 2005-06-24 | 1,145 | 1,167 | 1,142 | 1,166 | 1,558,000 | 2,332 |
| 2005-06-23 | 1,162 | 1,169 | 1,153 | 1,158 | 1,511,000 | 2,316 |
| 2005-06-22 | 1,138 | 1,159 | 1,132 | 1,154 | 1,840,000 | 2,308 |
| 2005-06-21 | 1,134 | 1,142 | 1,131 | 1,137 | 858,000 | 2,274 |
| 2005-06-20 | 1,131 | 1,140 | 1,126 | 1,133 | 919,000 | 2,266 |
| 2005-06-17 | 1,127 | 1,137 | 1,122 | 1,137 | 1,549,000 | 2,274 |
| 2005-06-16 | 1,115 | 1,133 | 1,110 | 1,124 | 2,303,000 | 2,248 |
| 2005-06-15 | 1,101 | 1,117 | 1,101 | 1,114 | 1,453,000 | 2,228 |
| 2005-06-14 | 1,098 | 1,103 | 1,096 | 1,098 | 908,000 | 2,196 |
| 2005-06-13 | 1,099 | 1,110 | 1,097 | 1,102 | 1,091,000 | 2,204 |
| 2005-06-10 | 1,085 | 1,107 | 1,085 | 1,098 | 4,612,000 | 2,196 |
| 2005-06-09 | 1,108 | 1,112 | 1,082 | 1,088 | 1,984,000 | 2,176 |
| 2005-06-08 | 1,098 | 1,105 | 1,088 | 1,090 | 1,821,000 | 2,180 |
| 2005-06-07 | 1,100 | 1,103 | 1,090 | 1,098 | 1,064,000 | 2,196 |
| 2005-06-06 | 1,111 | 1,113 | 1,101 | 1,109 | 980,000 | 2,218 |
| 2005-06-03 | 1,113 | 1,113 | 1,098 | 1,108 | 1,853,000 | 2,216 |
| 2005-06-02 | 1,119 | 1,123 | 1,107 | 1,107 | 1,180,000 | 2,214 |
| 2005-06-01 | 1,098 | 1,124 | 1,098 | 1,123 | 1,565,000 | 2,246 |
| 2005-05-31 | 1,104 | 1,116 | 1,095 | 1,108 | 2,023,000 | 2,216 |
| 2005-05-30 | 1,086 | 1,114 | 1,086 | 1,104 | 2,501,000 | 2,208 |
| 2005-05-27 | 1,087 | 1,097 | 1,083 | 1,094 | 1,792,000 | 2,188 |
| 2005-05-26 | 1,094 | 1,095 | 1,076 | 1,082 | 1,650,000 | 2,164 |
| 2005-05-25 | 1,101 | 1,103 | 1,083 | 1,085 | 1,292,000 | 2,170 |
| 2005-05-24 | 1,100 | 1,111 | 1,091 | 1,111 | 1,667,000 | 2,222 |
| 2005-05-23 | 1,091 | 1,109 | 1,088 | 1,107 | 1,363,000 | 2,214 |
| 2005-05-20 | 1,100 | 1,100 | 1,083 | 1,084 | 1,971,000 | 2,168 |
| 2005-05-19 | 1,083 | 1,096 | 1,077 | 1,088 | 1,693,000 | 2,176 |
| 2005-05-18 | 1,088 | 1,092 | 1,069 | 1,069 | 2,660,000 | 2,138 |
| 2005-05-17 | 1,106 | 1,117 | 1,083 | 1,087 | 2,310,000 | 2,174 |
| 2005-05-16 | 1,130 | 1,132 | 1,093 | 1,101 | 1,594,000 | 2,202 |
| 2005-05-13 | 1,136 | 1,150 | 1,127 | 1,140 | 1,348,000 | 2,280 |
| 2005-05-12 | 1,133 | 1,138 | 1,130 | 1,134 | 784,000 | 2,268 |
| 2005-05-11 | 1,133 | 1,137 | 1,125 | 1,137 | 2,263,000 | 2,274 |
| 2005-05-10 | 1,150 | 1,154 | 1,133 | 1,139 | 1,852,000 | 2,278 |
| 2005-05-09 | 1,149 | 1,158 | 1,140 | 1,155 | 2,011,000 | 2,310 |
| 2005-05-06 | 1,163 | 1,172 | 1,147 | 1,149 | 1,720,000 | 2,298 |
| 2005-05-02 | 1,126 | 1,155 | 1,125 | 1,144 | 1,200,000 | 2,288 |
| 2005-04-28 | 1,133 | 1,146 | 1,118 | 1,146 | 1,857,000 | 2,292 |
| 2005-04-27 | 1,131 | 1,139 | 1,125 | 1,138 | 1,362,000 | 2,276 |
| 2005-04-26 | 1,142 | 1,152 | 1,130 | 1,143 | 1,083,000 | 2,286 |
| 2005-04-25 | 1,138 | 1,154 | 1,137 | 1,141 | 1,081,000 | 2,282 |
| 2005-04-22 | 1,141 | 1,150 | 1,130 | 1,138 | 1,703,000 | 2,276 |
| 2005-04-21 | 1,110 | 1,129 | 1,108 | 1,125 | 2,080,000 | 2,250 |
| 2005-04-20 | 1,153 | 1,160 | 1,132 | 1,143 | 2,448,000 | 2,286 |
| 2005-04-19 | 1,145 | 1,150 | 1,133 | 1,148 | 1,433,000 | 2,296 |
| 2005-04-18 | 1,167 | 1,173 | 1,138 | 1,138 | 2,442,000 | 2,276 |
| 2005-04-15 | 1,181 | 1,199 | 1,177 | 1,187 | 2,418,000 | 2,374 |
| 2005-04-14 | 1,171 | 1,185 | 1,171 | 1,180 | 1,654,000 | 2,360 |
| 2005-04-13 | 1,200 | 1,205 | 1,186 | 1,190 | 1,143,000 | 2,380 |
| 2005-04-12 | 1,208 | 1,209 | 1,189 | 1,192 | 1,251,000 | 2,384 |
| 2005-04-11 | 1,209 | 1,213 | 1,203 | 1,209 | 933,000 | 2,418 |
| 2005-04-08 | 1,218 | 1,224 | 1,203 | 1,211 | 1,906,000 | 2,422 |
| 2005-04-07 | 1,200 | 1,216 | 1,196 | 1,216 | 2,189,000 | 2,432 |
| 2005-04-06 | 1,180 | 1,200 | 1,174 | 1,200 | 2,236,000 | 2,400 |
| 2005-04-05 | 1,166 | 1,179 | 1,166 | 1,178 | 1,313,000 | 2,356 |
| 2005-04-04 | 1,177 | 1,179 | 1,169 | 1,172 | 1,297,000 | 2,344 |
| 2005-04-01 | 1,167 | 1,184 | 1,162 | 1,183 | 1,552,000 | 2,366 |
| 2005-03-31 | 1,186 | 1,186 | 1,171 | 1,174 | 2,532,000 | 2,348 |
| 2005-03-30 | 1,162 | 1,167 | 1,157 | 1,166 | 1,326,000 | 2,332 |
| 2005-03-29 | 1,180 | 1,180 | 1,149 | 1,161 | 1,377,000 | 2,322 |
| 2005-03-28 | 1,174 | 1,187 | 1,174 | 1,186 | 2,132,000 | 2,372 |
| 2005-03-25 | 1,178 | 1,180 | 1,169 | 1,174 | 1,440,000 | 2,348 |
| 2005-03-24 | 1,164 | 1,174 | 1,153 | 1,162 | 2,142,000 | 2,324 |
| 2005-03-23 | 1,170 | 1,171 | 1,148 | 1,161 | 2,298,000 | 2,322 |
| 2005-03-22 | 1,171 | 1,177 | 1,165 | 1,169 | 1,988,000 | 2,338 |
| 2005-03-18 | 1,179 | 1,193 | 1,176 | 1,181 | 1,920,000 | 2,362 |
| 2005-03-17 | 1,179 | 1,184 | 1,172 | 1,179 | 1,461,000 | 2,358 |
| 2005-03-16 | 1,190 | 1,199 | 1,186 | 1,192 | 2,143,000 | 2,384 |
| 2005-03-15 | 1,190 | 1,190 | 1,172 | 1,177 | 2,069,000 | 2,354 |
| 2005-03-14 | 1,194 | 1,196 | 1,174 | 1,177 | 1,417,000 | 2,354 |
| 2005-03-11 | 1,217 | 1,218 | 1,193 | 1,194 | 9,391,000 | 2,388 |
| 2005-03-10 | 1,156 | 1,169 | 1,155 | 1,157 | 1,062,000 | 2,314 |
| 2005-03-09 | 1,147 | 1,165 | 1,146 | 1,162 | 2,005,000 | 2,324 |
| 2005-03-08 | 1,161 | 1,162 | 1,140 | 1,147 | 1,984,000 | 2,294 |
| 2005-03-07 | 1,158 | 1,164 | 1,152 | 1,161 | 1,262,000 | 2,322 |
| 2005-03-04 | 1,146 | 1,159 | 1,138 | 1,151 | 1,216,000 | 2,302 |
| 2005-03-03 | 1,135 | 1,157 | 1,134 | 1,151 | 3,337,000 | 2,302 |
| 2005-03-02 | 1,129 | 1,133 | 1,124 | 1,127 | 1,533,000 | 2,254 |
| 2005-03-01 | 1,120 | 1,125 | 1,118 | 1,124 | 1,198,000 | 2,248 |
| 2005-02-28 | 1,112 | 1,117 | 1,107 | 1,110 | 1,702,000 | 2,220 |
| 2005-02-25 | 1,107 | 1,116 | 1,107 | 1,112 | 1,432,000 | 2,224 |
| 2005-02-24 | 1,106 | 1,114 | 1,106 | 1,107 | 1,589,000 | 2,214 |
| 2005-02-23 | 1,101 | 1,108 | 1,097 | 1,106 | 1,220,000 | 2,212 |
| 2005-02-22 | 1,110 | 1,118 | 1,109 | 1,111 | 1,237,000 | 2,222 |
| 2005-02-21 | 1,123 | 1,128 | 1,112 | 1,112 | 1,366,000 | 2,224 |
| 2005-02-18 | 1,103 | 1,120 | 1,101 | 1,120 | 1,529,000 | 2,240 |
| 2005-02-17 | 1,107 | 1,117 | 1,104 | 1,112 | 2,727,000 | 2,224 |
| 2005-02-16 | 1,106 | 1,126 | 1,105 | 1,117 | 2,514,000 | 2,234 |
| 2005-02-15 | 1,110 | 1,118 | 1,106 | 1,117 | 2,001,000 | 2,234 |
| 2005-02-14 | 1,113 | 1,113 | 1,102 | 1,102 | 1,340,000 | 2,204 |
| 2005-02-10 | 1,089 | 1,098 | 1,086 | 1,098 | 2,216,000 | 2,196 |
| 2005-02-09 | 1,090 | 1,100 | 1,088 | 1,097 | 1,054,000 | 2,194 |
| 2005-02-08 | 1,103 | 1,103 | 1,087 | 1,090 | 1,541,000 | 2,180 |
| 2005-02-07 | 1,097 | 1,110 | 1,090 | 1,108 | 1,225,000 | 2,216 |
| 2005-02-04 | 1,086 | 1,094 | 1,082 | 1,088 | 1,832,000 | 2,176 |
| 2005-02-03 | 1,106 | 1,108 | 1,088 | 1,098 | 1,171,000 | 2,196 |
| 2005-02-02 | 1,110 | 1,112 | 1,104 | 1,112 | 993,000 | 2,224 |
| 2005-02-01 | 1,109 | 1,112 | 1,098 | 1,108 | 1,409,000 | 2,216 |
| 2005-01-31 | 1,094 | 1,111 | 1,090 | 1,110 | 2,239,000 | 2,220 |
| 2005-01-28 | 1,088 | 1,091 | 1,071 | 1,086 | 1,349,000 | 2,172 |
| 2005-01-27 | 1,098 | 1,098 | 1,084 | 1,090 | 1,415,000 | 2,180 |
| 2005-01-26 | 1,082 | 1,090 | 1,080 | 1,090 | 1,709,000 | 2,180 |
| 2005-01-25 | 1,074 | 1,074 | 1,062 | 1,070 | 1,915,000 | 2,140 |
| 2005-01-24 | 1,065 | 1,077 | 1,060 | 1,077 | 1,232,000 | 2,154 |
| 2005-01-21 | 1,061 | 1,069 | 1,059 | 1,061 | 1,735,000 | 2,122 |
| 2005-01-20 | 1,068 | 1,075 | 1,063 | 1,063 | 1,750,000 | 2,126 |
| 2005-01-19 | 1,093 | 1,095 | 1,077 | 1,080 | 1,525,000 | 2,160 |
| 2005-01-18 | 1,092 | 1,096 | 1,080 | 1,084 | 1,804,000 | 2,168 |
| 2005-01-17 | 1,095 | 1,104 | 1,087 | 1,092 | 2,027,000 | 2,184 |
| 2005-01-14 | 1,090 | 1,109 | 1,087 | 1,100 | 3,744,000 | 2,200 |
| 2005-01-13 | 1,113 | 1,115 | 1,096 | 1,101 | 2,069,000 | 2,202 |
| 2005-01-12 | 1,125 | 1,130 | 1,121 | 1,123 | 1,221,000 | 2,246 |
| 2005-01-11 | 1,124 | 1,133 | 1,124 | 1,125 | 2,046,000 | 2,250 |
| 2005-01-07 | 1,125 | 1,128 | 1,121 | 1,123 | 1,501,000 | 2,246 |
| 2005-01-06 | 1,128 | 1,142 | 1,120 | 1,133 | 1,843,000 | 2,266 |
| 2005-01-05 | 1,124 | 1,132 | 1,123 | 1,123 | 1,454,000 | 2,246 |
| 2005-01-04 | 1,136 | 1,146 | 1,127 | 1,143 | 923,000 | 2,286 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1992-03-26]1株→1.05株 [1987-05-27]1株→1.03株 [1986-05-28]1株→1.1株 [1983-05-27]1株→1.1株
