7912 大日本印刷(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 | 1,626 | 1,645 | 1,626 | 1,644 | 939,000 | 3,288 |
| 2004-12-29 | 1,624 | 1,638 | 1,619 | 1,619 | 1,575,000 | 3,238 |
| 2004-12-28 | 1,610 | 1,617 | 1,603 | 1,617 | 1,036,000 | 3,234 |
| 2004-12-27 | 1,619 | 1,620 | 1,603 | 1,610 | 589,000 | 3,220 |
| 2004-12-24 | 1,587 | 1,619 | 1,587 | 1,619 | 2,201,000 | 3,238 |
| 2004-12-22 | 1,585 | 1,590 | 1,577 | 1,585 | 1,183,000 | 3,170 |
| 2004-12-21 | 1,590 | 1,593 | 1,577 | 1,580 | 1,285,000 | 3,160 |
| 2004-12-20 | 1,570 | 1,590 | 1,564 | 1,590 | 3,156,000 | 3,180 |
| 2004-12-17 | 1,529 | 1,570 | 1,528 | 1,551 | 2,549,000 | 3,102 |
| 2004-12-16 | 1,515 | 1,532 | 1,510 | 1,528 | 1,713,000 | 3,056 |
| 2004-12-15 | 1,505 | 1,525 | 1,503 | 1,520 | 1,794,000 | 3,040 |
| 2004-12-14 | 1,493 | 1,515 | 1,483 | 1,515 | 1,846,000 | 3,030 |
| 2004-12-13 | 1,505 | 1,510 | 1,493 | 1,497 | 934,000 | 2,994 |
| 2004-12-10 | 1,486 | 1,500 | 1,486 | 1,487 | 4,571,000 | 2,974 |
| 2004-12-09 | 1,505 | 1,508 | 1,470 | 1,482 | 2,072,000 | 2,964 |
| 2004-12-08 | 1,492 | 1,516 | 1,492 | 1,515 | 1,871,000 | 3,030 |
| 2004-12-07 | 1,506 | 1,511 | 1,491 | 1,494 | 1,018,000 | 2,988 |
| 2004-12-06 | 1,530 | 1,530 | 1,504 | 1,511 | 1,270,000 | 3,022 |
| 2004-12-03 | 1,544 | 1,548 | 1,528 | 1,529 | 1,322,000 | 3,058 |
| 2004-12-02 | 1,530 | 1,543 | 1,529 | 1,538 | 1,216,000 | 3,076 |
| 2004-12-01 | 1,514 | 1,518 | 1,505 | 1,514 | 1,173,000 | 3,028 |
| 2004-11-30 | 1,511 | 1,541 | 1,504 | 1,538 | 1,866,000 | 3,076 |
| 2004-11-29 | 1,510 | 1,545 | 1,506 | 1,541 | 2,553,000 | 3,082 |
| 2004-11-26 | 1,493 | 1,503 | 1,485 | 1,499 | 1,280,000 | 2,998 |
| 2004-11-25 | 1,480 | 1,507 | 1,480 | 1,503 | 1,694,000 | 3,006 |
| 2004-11-24 | 1,492 | 1,504 | 1,475 | 1,476 | 1,784,000 | 2,952 |
| 2004-11-22 | 1,492 | 1,497 | 1,473 | 1,488 | 1,353,000 | 2,976 |
| 2004-11-19 | 1,523 | 1,532 | 1,511 | 1,514 | 1,457,000 | 3,028 |
| 2004-11-18 | 1,526 | 1,539 | 1,509 | 1,515 | 1,522,000 | 3,030 |
| 2004-11-17 | 1,531 | 1,537 | 1,514 | 1,518 | 2,357,000 | 3,036 |
| 2004-11-16 | 1,517 | 1,547 | 1,517 | 1,530 | 1,220,000 | 3,060 |
| 2004-11-15 | 1,527 | 1,546 | 1,524 | 1,545 | 1,320,000 | 3,090 |
| 2004-11-12 | 1,530 | 1,536 | 1,510 | 1,533 | 4,108,000 | 3,066 |
| 2004-11-11 | 1,503 | 1,510 | 1,480 | 1,481 | 1,230,000 | 2,962 |
| 2004-11-10 | 1,496 | 1,505 | 1,495 | 1,495 | 802,000 | 2,990 |
| 2004-11-09 | 1,500 | 1,511 | 1,487 | 1,493 | 1,666,000 | 2,986 |
| 2004-11-08 | 1,496 | 1,503 | 1,490 | 1,491 | 1,020,000 | 2,982 |
| 2004-11-05 | 1,503 | 1,515 | 1,480 | 1,493 | 1,315,000 | 2,986 |
| 2004-11-04 | 1,513 | 1,513 | 1,482 | 1,491 | 1,504,000 | 2,982 |
| 2004-11-02 | 1,450 | 1,493 | 1,436 | 1,493 | 2,103,000 | 2,986 |
| 2004-11-01 | 1,453 | 1,462 | 1,442 | 1,460 | 1,423,000 | 2,920 |
| 2004-10-29 | 1,435 | 1,452 | 1,427 | 1,451 | 1,348,000 | 2,902 |
| 2004-10-28 | 1,460 | 1,464 | 1,452 | 1,455 | 1,625,000 | 2,910 |
| 2004-10-27 | 1,438 | 1,445 | 1,430 | 1,432 | 1,183,000 | 2,864 |
| 2004-10-26 | 1,420 | 1,430 | 1,414 | 1,418 | 1,494,000 | 2,836 |
| 2004-10-25 | 1,417 | 1,434 | 1,406 | 1,425 | 1,017,000 | 2,850 |
| 2004-10-22 | 1,469 | 1,482 | 1,441 | 1,453 | 2,169,000 | 2,906 |
| 2004-10-21 | 1,456 | 1,460 | 1,439 | 1,451 | 1,509,000 | 2,902 |
| 2004-10-20 | 1,477 | 1,477 | 1,453 | 1,459 | 1,047,000 | 2,918 |
| 2004-10-19 | 1,485 | 1,488 | 1,474 | 1,479 | 1,371,000 | 2,958 |
| 2004-10-18 | 1,479 | 1,482 | 1,457 | 1,465 | 1,408,000 | 2,930 |
| 2004-10-15 | 1,474 | 1,486 | 1,473 | 1,478 | 1,349,000 | 2,956 |
| 2004-10-14 | 1,524 | 1,524 | 1,488 | 1,493 | 1,619,000 | 2,986 |
| 2004-10-13 | 1,546 | 1,550 | 1,529 | 1,535 | 775,000 | 3,070 |
| 2004-10-12 | 1,539 | 1,551 | 1,532 | 1,545 | 1,583,000 | 3,090 |
| 2004-10-08 | 1,556 | 1,565 | 1,550 | 1,559 | 1,853,000 | 3,118 |
| 2004-10-07 | 1,559 | 1,559 | 1,542 | 1,550 | 1,434,000 | 3,100 |
| 2004-10-06 | 1,541 | 1,564 | 1,530 | 1,560 | 2,683,000 | 3,120 |
| 2004-10-05 | 1,550 | 1,555 | 1,548 | 1,552 | 1,702,000 | 3,104 |
| 2004-10-04 | 1,550 | 1,558 | 1,542 | 1,550 | 2,261,000 | 3,100 |
| 2004-10-01 | 1,511 | 1,532 | 1,507 | 1,525 | 3,504,000 | 3,050 |
| 2004-09-30 | 1,455 | 1,474 | 1,437 | 1,474 | 3,190,000 | 2,948 |
| 2004-09-29 | 1,462 | 1,464 | 1,450 | 1,455 | 1,599,000 | 2,910 |
| 2004-09-28 | 1,453 | 1,469 | 1,451 | 1,456 | 2,685,000 | 2,912 |
| 2004-09-27 | 1,490 | 1,490 | 1,456 | 1,472 | 1,615,000 | 2,944 |
| 2004-09-24 | 1,508 | 1,508 | 1,473 | 1,490 | 2,216,000 | 2,980 |
| 2004-09-22 | 1,514 | 1,514 | 1,485 | 1,508 | 1,472,000 | 3,016 |
| 2004-09-21 | 1,516 | 1,519 | 1,495 | 1,499 | 1,861,000 | 2,998 |
| 2004-09-17 | 1,517 | 1,518 | 1,502 | 1,506 | 2,713,000 | 3,012 |
| 2004-09-16 | 1,509 | 1,518 | 1,495 | 1,507 | 4,074,000 | 3,014 |
| 2004-09-15 | 1,560 | 1,566 | 1,537 | 1,539 | 2,732,000 | 3,078 |
| 2004-09-14 | 1,581 | 1,583 | 1,568 | 1,575 | 1,296,000 | 3,150 |
| 2004-09-13 | 1,564 | 1,578 | 1,561 | 1,574 | 1,407,000 | 3,148 |
| 2004-09-10 | 1,568 | 1,572 | 1,553 | 1,565 | 4,396,000 | 3,130 |
| 2004-09-09 | 1,599 | 1,599 | 1,571 | 1,575 | 2,204,000 | 3,150 |
| 2004-09-08 | 1,629 | 1,629 | 1,593 | 1,598 | 1,512,000 | 3,196 |
| 2004-09-07 | 1,617 | 1,622 | 1,606 | 1,611 | 921,000 | 3,222 |
| 2004-09-06 | 1,589 | 1,621 | 1,583 | 1,611 | 1,031,000 | 3,222 |
| 2004-09-03 | 1,615 | 1,622 | 1,582 | 1,588 | 1,009,000 | 3,176 |
| 2004-09-02 | 1,611 | 1,625 | 1,608 | 1,622 | 604,000 | 3,244 |
| 2004-09-01 | 1,611 | 1,626 | 1,611 | 1,617 | 896,000 | 3,234 |
| 2004-08-31 | 1,608 | 1,618 | 1,598 | 1,609 | 969,000 | 3,218 |
| 2004-08-30 | 1,604 | 1,622 | 1,600 | 1,618 | 554,000 | 3,236 |
| 2004-08-27 | 1,616 | 1,620 | 1,600 | 1,618 | 657,000 | 3,236 |
| 2004-08-26 | 1,610 | 1,613 | 1,585 | 1,596 | 1,242,000 | 3,192 |
| 2004-08-25 | 1,587 | 1,622 | 1,576 | 1,609 | 1,412,000 | 3,218 |
| 2004-08-24 | 1,574 | 1,580 | 1,570 | 1,577 | 928,000 | 3,154 |
| 2004-08-23 | 1,571 | 1,593 | 1,571 | 1,576 | 1,277,000 | 3,152 |
| 2004-08-20 | 1,560 | 1,587 | 1,560 | 1,570 | 1,772,000 | 3,140 |
| 2004-08-19 | 1,574 | 1,585 | 1,563 | 1,576 | 1,573,000 | 3,152 |
| 2004-08-18 | 1,602 | 1,615 | 1,560 | 1,568 | 2,029,000 | 3,136 |
| 2004-08-17 | 1,610 | 1,623 | 1,598 | 1,621 | 1,316,000 | 3,242 |
| 2004-08-16 | 1,596 | 1,606 | 1,568 | 1,591 | 693,000 | 3,182 |
| 2004-08-13 | 1,609 | 1,627 | 1,595 | 1,595 | 2,185,000 | 3,190 |
| 2004-08-12 | 1,620 | 1,642 | 1,620 | 1,639 | 853,000 | 3,278 |
| 2004-08-11 | 1,630 | 1,634 | 1,621 | 1,630 | 1,099,000 | 3,260 |
| 2004-08-10 | 1,592 | 1,621 | 1,592 | 1,614 | 1,852,000 | 3,228 |
| 2004-08-09 | 1,589 | 1,610 | 1,576 | 1,605 | 1,307,000 | 3,210 |
| 2004-08-06 | 1,574 | 1,617 | 1,573 | 1,612 | 2,116,000 | 3,224 |
| 2004-08-05 | 1,598 | 1,615 | 1,591 | 1,601 | 2,579,000 | 3,202 |
| 2004-08-04 | 1,578 | 1,583 | 1,560 | 1,575 | 1,418,000 | 3,150 |
| 2004-08-03 | 1,575 | 1,587 | 1,562 | 1,578 | 1,584,000 | 3,156 |
| 2004-08-02 | 1,587 | 1,594 | 1,567 | 1,575 | 1,354,000 | 3,150 |
| 2004-07-30 | 1,554 | 1,582 | 1,554 | 1,577 | 1,458,000 | 3,154 |
| 2004-07-29 | 1,566 | 1,570 | 1,538 | 1,550 | 1,822,000 | 3,100 |
| 2004-07-28 | 1,560 | 1,586 | 1,558 | 1,570 | 1,876,000 | 3,140 |
| 2004-07-27 | 1,585 | 1,594 | 1,561 | 1,568 | 2,068,000 | 3,136 |
| 2004-07-26 | 1,593 | 1,618 | 1,582 | 1,599 | 2,680,000 | 3,198 |
| 2004-07-23 | 1,630 | 1,630 | 1,612 | 1,613 | 1,224,000 | 3,226 |
| 2004-07-22 | 1,630 | 1,637 | 1,625 | 1,635 | 710,000 | 3,270 |
| 2004-07-21 | 1,642 | 1,651 | 1,634 | 1,645 | 702,000 | 3,290 |
| 2004-07-20 | 1,635 | 1,648 | 1,616 | 1,637 | 1,654,000 | 3,274 |
| 2004-07-16 | 1,648 | 1,668 | 1,631 | 1,665 | 971,000 | 3,330 |
| 2004-07-15 | 1,641 | 1,647 | 1,615 | 1,642 | 1,420,000 | 3,284 |
| 2004-07-14 | 1,690 | 1,693 | 1,633 | 1,636 | 1,181,000 | 3,272 |
| 2004-07-13 | 1,685 | 1,691 | 1,658 | 1,684 | 1,177,000 | 3,368 |
| 2004-07-12 | 1,635 | 1,684 | 1,635 | 1,684 | 1,242,000 | 3,368 |
| 2004-07-09 | 1,637 | 1,666 | 1,637 | 1,663 | 1,919,000 | 3,326 |
| 2004-07-08 | 1,657 | 1,663 | 1,650 | 1,652 | 1,493,000 | 3,304 |
| 2004-07-07 | 1,669 | 1,682 | 1,653 | 1,666 | 1,469,000 | 3,332 |
| 2004-07-06 | 1,701 | 1,701 | 1,668 | 1,668 | 705,000 | 3,336 |
| 2004-07-05 | 1,705 | 1,718 | 1,672 | 1,681 | 1,292,000 | 3,362 |
| 2004-07-02 | 1,739 | 1,740 | 1,711 | 1,712 | 1,024,000 | 3,424 |
| 2004-07-01 | 1,744 | 1,755 | 1,736 | 1,748 | 1,704,000 | 3,496 |
| 2004-06-30 | 1,743 | 1,745 | 1,734 | 1,743 | 1,453,000 | 3,486 |
| 2004-06-29 | 1,725 | 1,742 | 1,725 | 1,737 | 1,292,000 | 3,474 |
| 2004-06-28 | 1,715 | 1,735 | 1,715 | 1,733 | 1,521,000 | 3,466 |
| 2004-06-25 | 1,725 | 1,729 | 1,716 | 1,726 | 1,982,000 | 3,452 |
| 2004-06-24 | 1,719 | 1,729 | 1,702 | 1,725 | 1,670,000 | 3,450 |
| 2004-06-23 | 1,705 | 1,713 | 1,692 | 1,695 | 1,852,000 | 3,390 |
| 2004-06-22 | 1,715 | 1,715 | 1,688 | 1,714 | 1,451,000 | 3,428 |
| 2004-06-21 | 1,714 | 1,730 | 1,708 | 1,708 | 1,543,000 | 3,416 |
| 2004-06-18 | 1,699 | 1,713 | 1,662 | 1,690 | 2,215,000 | 3,380 |
| 2004-06-17 | 1,710 | 1,714 | 1,683 | 1,700 | 953,000 | 3,400 |
| 2004-06-16 | 1,702 | 1,710 | 1,692 | 1,701 | 1,520,000 | 3,402 |
| 2004-06-15 | 1,678 | 1,708 | 1,673 | 1,701 | 3,678,000 | 3,402 |
| 2004-06-14 | 1,660 | 1,679 | 1,650 | 1,665 | 1,475,000 | 3,330 |
| 2004-06-11 | 1,687 | 1,695 | 1,655 | 1,660 | 5,601,000 | 3,320 |
| 2004-06-10 | 1,698 | 1,728 | 1,690 | 1,717 | 1,335,000 | 3,434 |
| 2004-06-09 | 1,725 | 1,725 | 1,697 | 1,697 | 1,639,000 | 3,394 |
| 2004-06-08 | 1,724 | 1,730 | 1,692 | 1,730 | 2,193,000 | 3,460 |
| 2004-06-07 | 1,699 | 1,726 | 1,690 | 1,721 | 1,338,000 | 3,442 |
| 2004-06-04 | 1,670 | 1,687 | 1,659 | 1,676 | 958,000 | 3,352 |
| 2004-06-03 | 1,717 | 1,723 | 1,659 | 1,681 | 1,586,000 | 3,362 |
| 2004-06-02 | 1,710 | 1,724 | 1,706 | 1,724 | 2,953,000 | 3,448 |
| 2004-06-01 | 1,690 | 1,713 | 1,688 | 1,705 | 1,608,000 | 3,410 |
| 2004-05-31 | 1,693 | 1,709 | 1,692 | 1,709 | 2,551,000 | 3,418 |
| 2004-05-28 | 1,666 | 1,690 | 1,655 | 1,689 | 1,869,000 | 3,378 |
| 2004-05-27 | 1,667 | 1,667 | 1,622 | 1,636 | 1,630,000 | 3,272 |
| 2004-05-26 | 1,643 | 1,670 | 1,633 | 1,670 | 1,893,000 | 3,340 |
| 2004-05-25 | 1,625 | 1,625 | 1,588 | 1,597 | 948,000 | 3,194 |
| 2004-05-24 | 1,612 | 1,633 | 1,610 | 1,626 | 1,161,000 | 3,252 |
| 2004-05-21 | 1,591 | 1,627 | 1,581 | 1,627 | 975,000 | 3,254 |
| 2004-05-20 | 1,614 | 1,616 | 1,575 | 1,591 | 1,524,000 | 3,182 |
| 2004-05-19 | 1,562 | 1,622 | 1,518 | 1,613 | 3,560,000 | 3,226 |
| 2004-05-18 | 1,580 | 1,590 | 1,555 | 1,569 | 1,766,000 | 3,138 |
| 2004-05-17 | 1,618 | 1,618 | 1,551 | 1,553 | 2,028,000 | 3,106 |
| 2004-05-14 | 1,608 | 1,631 | 1,605 | 1,617 | 3,493,000 | 3,234 |
| 2004-05-13 | 1,641 | 1,657 | 1,623 | 1,638 | 1,497,000 | 3,276 |
| 2004-05-12 | 1,631 | 1,663 | 1,613 | 1,659 | 2,177,000 | 3,318 |
| 2004-05-11 | 1,666 | 1,669 | 1,603 | 1,603 | 2,612,000 | 3,206 |
| 2004-05-10 | 1,700 | 1,719 | 1,621 | 1,636 | 3,481,000 | 3,272 |
| 2004-05-07 | 1,652 | 1,680 | 1,647 | 1,673 | 1,956,000 | 3,346 |
| 2004-05-06 | 1,704 | 1,708 | 1,677 | 1,677 | 2,132,000 | 3,354 |
| 2004-04-30 | 1,709 | 1,709 | 1,653 | 1,674 | 1,761,000 | 3,348 |
| 2004-04-28 | 1,720 | 1,721 | 1,700 | 1,708 | 1,319,000 | 3,416 |
| 2004-04-27 | 1,706 | 1,709 | 1,697 | 1,708 | 1,173,000 | 3,416 |
| 2004-04-26 | 1,694 | 1,704 | 1,673 | 1,697 | 1,794,000 | 3,394 |
| 2004-04-23 | 1,675 | 1,689 | 1,670 | 1,671 | 1,664,000 | 3,342 |
| 2004-04-22 | 1,670 | 1,680 | 1,654 | 1,671 | 2,137,000 | 3,342 |
| 2004-04-21 | 1,685 | 1,685 | 1,662 | 1,669 | 1,717,000 | 3,338 |
| 2004-04-20 | 1,637 | 1,692 | 1,637 | 1,672 | 2,826,000 | 3,344 |
| 2004-04-19 | 1,655 | 1,655 | 1,630 | 1,636 | 1,125,000 | 3,272 |
| 2004-04-16 | 1,636 | 1,647 | 1,624 | 1,640 | 2,656,000 | 3,280 |
| 2004-04-15 | 1,704 | 1,707 | 1,645 | 1,650 | 3,505,000 | 3,300 |
| 2004-04-14 | 1,713 | 1,715 | 1,684 | 1,698 | 2,321,000 | 3,396 |
| 2004-04-13 | 1,747 | 1,751 | 1,727 | 1,735 | 1,648,000 | 3,470 |
| 2004-04-12 | 1,744 | 1,746 | 1,727 | 1,737 | 1,516,000 | 3,474 |
| 2004-04-09 | 1,735 | 1,745 | 1,726 | 1,743 | 2,380,000 | 3,486 |
| 2004-04-08 | 1,739 | 1,741 | 1,720 | 1,728 | 2,141,000 | 3,456 |
| 2004-04-07 | 1,736 | 1,749 | 1,727 | 1,738 | 1,389,000 | 3,476 |
| 2004-04-06 | 1,736 | 1,750 | 1,730 | 1,748 | 1,265,000 | 3,496 |
| 2004-04-05 | 1,730 | 1,741 | 1,715 | 1,724 | 1,555,000 | 3,448 |
| 2004-04-02 | 1,724 | 1,730 | 1,715 | 1,726 | 1,521,000 | 3,452 |
| 2004-04-01 | 1,691 | 1,720 | 1,686 | 1,694 | 1,828,000 | 3,388 |
| 2004-03-31 | 1,718 | 1,723 | 1,688 | 1,721 | 1,438,000 | 3,442 |
| 2004-03-30 | 1,735 | 1,744 | 1,722 | 1,725 | 658,000 | 3,450 |
| 2004-03-29 | 1,748 | 1,748 | 1,720 | 1,722 | 1,220,000 | 3,444 |
| 2004-03-26 | 1,725 | 1,739 | 1,701 | 1,736 | 2,067,000 | 3,472 |
| 2004-03-25 | 1,652 | 1,693 | 1,652 | 1,693 | 2,161,000 | 3,386 |
| 2004-03-24 | 1,629 | 1,644 | 1,616 | 1,632 | 1,779,000 | 3,264 |
| 2004-03-23 | 1,624 | 1,630 | 1,600 | 1,625 | 2,025,000 | 3,250 |
| 2004-03-22 | 1,643 | 1,653 | 1,628 | 1,639 | 1,810,000 | 3,278 |
| 2004-03-19 | 1,684 | 1,698 | 1,664 | 1,665 | 1,185,000 | 3,330 |
| 2004-03-18 | 1,697 | 1,709 | 1,690 | 1,690 | 1,706,000 | 3,380 |
| 2004-03-17 | 1,647 | 1,693 | 1,643 | 1,667 | 2,396,000 | 3,334 |
| 2004-03-16 | 1,655 | 1,671 | 1,639 | 1,641 | 1,705,000 | 3,282 |
| 2004-03-15 | 1,656 | 1,688 | 1,655 | 1,672 | 2,094,000 | 3,344 |
| 2004-03-12 | 1,642 | 1,657 | 1,635 | 1,649 | 4,818,000 | 3,298 |
| 2004-03-11 | 1,690 | 1,690 | 1,670 | 1,672 | 1,665,000 | 3,344 |
| 2004-03-10 | 1,730 | 1,730 | 1,689 | 1,703 | 2,093,000 | 3,406 |
| 2004-03-09 | 1,736 | 1,740 | 1,711 | 1,735 | 1,300,000 | 3,470 |
| 2004-03-08 | 1,742 | 1,753 | 1,732 | 1,732 | 1,564,000 | 3,464 |
| 2004-03-05 | 1,728 | 1,744 | 1,705 | 1,741 | 1,610,000 | 3,482 |
| 2004-03-04 | 1,700 | 1,717 | 1,693 | 1,698 | 2,148,000 | 3,396 |
| 2004-03-03 | 1,749 | 1,749 | 1,704 | 1,728 | 2,059,000 | 3,456 |
| 2004-03-02 | 1,756 | 1,759 | 1,725 | 1,748 | 1,408,000 | 3,496 |
| 2004-03-01 | 1,720 | 1,759 | 1,713 | 1,742 | 2,241,000 | 3,484 |
| 2004-02-27 | 1,655 | 1,707 | 1,655 | 1,700 | 2,997,000 | 3,400 |
| 2004-02-26 | 1,635 | 1,645 | 1,622 | 1,645 | 677,000 | 3,290 |
| 2004-02-25 | 1,606 | 1,644 | 1,606 | 1,631 | 1,520,000 | 3,262 |
| 2004-02-24 | 1,637 | 1,657 | 1,628 | 1,635 | 1,298,000 | 3,270 |
| 2004-02-23 | 1,590 | 1,648 | 1,590 | 1,636 | 1,872,000 | 3,272 |
| 2004-02-20 | 1,630 | 1,635 | 1,590 | 1,597 | 1,429,000 | 3,194 |
| 2004-02-19 | 1,619 | 1,640 | 1,611 | 1,620 | 1,551,000 | 3,240 |
| 2004-02-18 | 1,627 | 1,642 | 1,606 | 1,607 | 2,244,000 | 3,214 |
| 2004-02-17 | 1,592 | 1,612 | 1,585 | 1,609 | 915,000 | 3,218 |
| 2004-02-16 | 1,578 | 1,593 | 1,564 | 1,572 | 893,000 | 3,144 |
| 2004-02-13 | 1,570 | 1,608 | 1,570 | 1,587 | 1,251,000 | 3,174 |
| 2004-02-12 | 1,625 | 1,635 | 1,572 | 1,572 | 1,758,000 | 3,144 |
| 2004-02-10 | 1,593 | 1,633 | 1,590 | 1,595 | 1,785,000 | 3,190 |
| 2004-02-09 | 1,608 | 1,615 | 1,579 | 1,593 | 1,176,000 | 3,186 |
| 2004-02-06 | 1,584 | 1,584 | 1,559 | 1,578 | 1,072,000 | 3,156 |
| 2004-02-05 | 1,571 | 1,611 | 1,571 | 1,581 | 1,821,000 | 3,162 |
| 2004-02-04 | 1,608 | 1,609 | 1,581 | 1,590 | 1,695,000 | 3,180 |
| 2004-02-03 | 1,612 | 1,618 | 1,566 | 1,610 | 1,473,000 | 3,220 |
| 2004-02-02 | 1,581 | 1,635 | 1,581 | 1,596 | 1,109,000 | 3,192 |
| 2004-01-30 | 1,600 | 1,615 | 1,570 | 1,589 | 2,247,000 | 3,178 |
| 2004-01-29 | 1,595 | 1,630 | 1,594 | 1,624 | 1,580,000 | 3,248 |
| 2004-01-28 | 1,603 | 1,627 | 1,602 | 1,613 | 1,019,000 | 3,226 |
| 2004-01-27 | 1,666 | 1,675 | 1,617 | 1,630 | 2,357,000 | 3,260 |
| 2004-01-26 | 1,658 | 1,674 | 1,616 | 1,634 | 1,943,000 | 3,268 |
| 2004-01-23 | 1,684 | 1,693 | 1,662 | 1,678 | 2,008,000 | 3,356 |
| 2004-01-22 | 1,632 | 1,666 | 1,632 | 1,654 | 2,153,000 | 3,308 |
| 2004-01-21 | 1,659 | 1,674 | 1,638 | 1,639 | 3,382,000 | 3,278 |
| 2004-01-20 | 1,635 | 1,672 | 1,627 | 1,671 | 3,246,000 | 3,342 |
| 2004-01-19 | 1,575 | 1,634 | 1,567 | 1,625 | 3,718,000 | 3,250 |
| 2004-01-16 | 1,525 | 1,574 | 1,518 | 1,574 | 5,267,000 | 3,148 |
| 2004-01-15 | 1,476 | 1,524 | 1,474 | 1,503 | 3,176,000 | 3,006 |
| 2004-01-14 | 1,473 | 1,482 | 1,455 | 1,468 | 3,919,000 | 2,936 |
| 2004-01-13 | 1,525 | 1,525 | 1,479 | 1,493 | 2,691,000 | 2,986 |
| 2004-01-09 | 1,540 | 1,540 | 1,507 | 1,522 | 1,948,000 | 3,044 |
| 2004-01-08 | 1,530 | 1,535 | 1,511 | 1,518 | 1,667,000 | 3,036 |
| 2004-01-07 | 1,550 | 1,553 | 1,522 | 1,534 | 1,561,000 | 3,068 |
| 2004-01-06 | 1,580 | 1,580 | 1,542 | 1,549 | 1,263,000 | 3,098 |
| 2004-01-05 | 1,533 | 1,550 | 1,523 | 1,550 | 940,000 | 3,100 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-03-28]1株→1.05株 [1984-05-28]1株→1.05株 [1983-05-27]1株→1.05株
