7912 大日本印刷(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 | 2,095 | 2,110 | 2,070 | 2,100 | 841,000 | 2,100 |
| 2005-12-29 | 2,105 | 2,120 | 2,090 | 2,090 | 1,340,000 | 2,090 |
| 2005-12-28 | 2,085 | 2,100 | 2,065 | 2,100 | 1,448,000 | 2,100 |
| 2005-12-27 | 2,100 | 2,120 | 2,095 | 2,105 | 753,000 | 2,105 |
| 2005-12-26 | 2,110 | 2,115 | 2,080 | 2,100 | 1,023,000 | 2,100 |
| 2005-12-22 | 2,140 | 2,145 | 2,070 | 2,120 | 1,242,000 | 2,120 |
| 2005-12-21 | 2,060 | 2,140 | 2,055 | 2,135 | 2,128,000 | 2,135 |
| 2005-12-20 | 2,070 | 2,070 | 2,035 | 2,050 | 1,377,000 | 2,050 |
| 2005-12-19 | 2,005 | 2,060 | 2,000 | 2,050 | 2,145,000 | 2,050 |
| 2005-12-16 | 1,985 | 2,010 | 1,956 | 1,978 | 3,455,000 | 1,978 |
| 2005-12-15 | 2,065 | 2,065 | 2,010 | 2,015 | 2,048,000 | 2,015 |
| 2005-12-14 | 2,075 | 2,080 | 2,030 | 2,030 | 1,911,000 | 2,030 |
| 2005-12-13 | 2,050 | 2,065 | 2,035 | 2,050 | 1,991,000 | 2,050 |
| 2005-12-12 | 2,085 | 2,100 | 2,035 | 2,040 | 2,953,000 | 2,040 |
| 2005-12-09 | 1,995 | 2,095 | 1,995 | 2,085 | 5,742,000 | 2,085 |
| 2005-12-08 | 2,080 | 2,085 | 1,994 | 2,020 | 4,140,000 | 2,020 |
| 2005-12-07 | 2,095 | 2,150 | 2,080 | 2,135 | 1,490,000 | 2,135 |
| 2005-12-06 | 2,125 | 2,135 | 2,095 | 2,095 | 1,337,000 | 2,095 |
| 2005-12-05 | 2,110 | 2,135 | 2,110 | 2,125 | 1,739,000 | 2,125 |
| 2005-12-02 | 2,085 | 2,120 | 2,085 | 2,110 | 1,536,000 | 2,110 |
| 2005-12-01 | 2,045 | 2,090 | 2,030 | 2,085 | 1,526,000 | 2,085 |
| 2005-11-30 | 2,060 | 2,075 | 2,030 | 2,045 | 1,566,000 | 2,045 |
| 2005-11-29 | 2,050 | 2,065 | 2,045 | 2,055 | 1,307,000 | 2,055 |
| 2005-11-28 | 2,010 | 2,055 | 2,010 | 2,055 | 1,564,000 | 2,055 |
| 2005-11-25 | 2,010 | 2,050 | 2,010 | 2,025 | 1,456,000 | 2,025 |
| 2005-11-24 | 2,075 | 2,080 | 2,030 | 2,035 | 1,685,000 | 2,035 |
| 2005-11-22 | 2,070 | 2,075 | 2,040 | 2,045 | 1,414,000 | 2,045 |
| 2005-11-21 | 2,045 | 2,065 | 2,040 | 2,065 | 1,963,000 | 2,065 |
| 2005-11-18 | 2,030 | 2,060 | 2,030 | 2,045 | 1,575,000 | 2,045 |
| 2005-11-17 | 1,959 | 2,010 | 1,954 | 1,994 | 2,404,000 | 1,994 |
| 2005-11-16 | 1,933 | 1,972 | 1,931 | 1,946 | 3,428,000 | 1,946 |
| 2005-11-15 | 1,940 | 1,956 | 1,935 | 1,944 | 1,939,000 | 1,944 |
| 2005-11-14 | 1,950 | 1,951 | 1,918 | 1,934 | 1,506,000 | 1,934 |
| 2005-11-11 | 1,950 | 1,957 | 1,945 | 1,949 | 2,655,000 | 1,949 |
| 2005-11-10 | 1,945 | 1,947 | 1,930 | 1,944 | 2,173,000 | 1,944 |
| 2005-11-09 | 1,903 | 1,922 | 1,895 | 1,920 | 1,923,000 | 1,920 |
| 2005-11-08 | 1,905 | 1,906 | 1,881 | 1,894 | 860,000 | 1,894 |
| 2005-11-07 | 1,910 | 1,924 | 1,883 | 1,906 | 1,609,000 | 1,906 |
| 2005-11-04 | 1,945 | 1,946 | 1,903 | 1,930 | 2,098,000 | 1,930 |
| 2005-11-02 | 1,930 | 1,930 | 1,913 | 1,930 | 1,670,000 | 1,930 |
| 2005-11-01 | 1,917 | 1,935 | 1,915 | 1,930 | 1,194,000 | 1,930 |
| 2005-10-31 | 1,886 | 1,905 | 1,881 | 1,899 | 2,214,000 | 1,899 |
| 2005-10-28 | 1,876 | 1,886 | 1,842 | 1,885 | 2,273,000 | 1,885 |
| 2005-10-27 | 1,870 | 1,893 | 1,866 | 1,871 | 2,297,000 | 1,871 |
| 2005-10-26 | 1,827 | 1,859 | 1,821 | 1,853 | 2,807,000 | 1,853 |
| 2005-10-25 | 1,795 | 1,821 | 1,787 | 1,821 | 2,241,000 | 1,821 |
| 2005-10-24 | 1,810 | 1,810 | 1,774 | 1,775 | 1,591,000 | 1,775 |
| 2005-10-21 | 1,796 | 1,811 | 1,771 | 1,799 | 2,112,000 | 1,799 |
| 2005-10-20 | 1,797 | 1,805 | 1,780 | 1,796 | 1,678,000 | 1,796 |
| 2005-10-19 | 1,760 | 1,794 | 1,754 | 1,774 | 2,971,000 | 1,774 |
| 2005-10-18 | 1,810 | 1,812 | 1,785 | 1,790 | 2,497,000 | 1,790 |
| 2005-10-17 | 1,821 | 1,828 | 1,807 | 1,819 | 2,400,000 | 1,819 |
| 2005-10-14 | 1,847 | 1,847 | 1,800 | 1,817 | 3,587,000 | 1,817 |
| 2005-10-13 | 1,833 | 1,841 | 1,805 | 1,828 | 2,378,000 | 1,828 |
| 2005-10-12 | 1,800 | 1,845 | 1,800 | 1,816 | 1,826,000 | 1,816 |
| 2005-10-11 | 1,800 | 1,828 | 1,781 | 1,823 | 1,616,000 | 1,823 |
| 2005-10-07 | 1,800 | 1,814 | 1,794 | 1,800 | 1,914,000 | 1,800 |
| 2005-10-06 | 1,841 | 1,849 | 1,791 | 1,800 | 2,920,000 | 1,800 |
| 2005-10-05 | 1,836 | 1,857 | 1,815 | 1,851 | 3,823,000 | 1,851 |
| 2005-10-04 | 1,799 | 1,840 | 1,786 | 1,840 | 3,280,000 | 1,840 |
| 2005-10-03 | 1,806 | 1,807 | 1,770 | 1,776 | 2,630,000 | 1,776 |
| 2005-09-30 | 1,835 | 1,839 | 1,820 | 1,830 | 3,920,000 | 1,830 |
| 2005-09-29 | 1,815 | 1,830 | 1,794 | 1,830 | 3,787,000 | 1,830 |
| 2005-09-28 | 1,809 | 1,823 | 1,804 | 1,818 | 1,920,000 | 1,818 |
| 2005-09-27 | 1,810 | 1,810 | 1,781 | 1,795 | 1,459,000 | 1,795 |
| 2005-09-26 | 1,806 | 1,818 | 1,802 | 1,812 | 1,828,000 | 1,812 |
| 2005-09-22 | 1,798 | 1,808 | 1,791 | 1,800 | 1,538,000 | 1,800 |
| 2005-09-21 | 1,796 | 1,804 | 1,791 | 1,797 | 1,801,000 | 1,797 |
| 2005-09-20 | 1,783 | 1,802 | 1,783 | 1,800 | 1,838,000 | 1,800 |
| 2005-09-16 | 1,805 | 1,814 | 1,794 | 1,800 | 1,325,000 | 1,800 |
| 2005-09-15 | 1,790 | 1,827 | 1,790 | 1,804 | 2,123,000 | 1,804 |
| 2005-09-14 | 1,789 | 1,803 | 1,788 | 1,792 | 1,575,000 | 1,792 |
| 2005-09-13 | 1,805 | 1,807 | 1,789 | 1,792 | 2,135,000 | 1,792 |
| 2005-09-12 | 1,830 | 1,835 | 1,810 | 1,812 | 2,251,000 | 1,812 |
| 2005-09-09 | 1,817 | 1,830 | 1,805 | 1,829 | 7,145,000 | 1,829 |
| 2005-09-08 | 1,779 | 1,788 | 1,776 | 1,787 | 2,018,000 | 1,787 |
| 2005-09-07 | 1,775 | 1,779 | 1,761 | 1,772 | 1,303,000 | 1,772 |
| 2005-09-06 | 1,790 | 1,791 | 1,772 | 1,774 | 696,000 | 1,774 |
| 2005-09-05 | 1,797 | 1,797 | 1,779 | 1,792 | 939,000 | 1,792 |
| 2005-09-02 | 1,790 | 1,799 | 1,784 | 1,796 | 2,009,000 | 1,796 |
| 2005-09-01 | 1,769 | 1,784 | 1,769 | 1,776 | 1,461,000 | 1,776 |
| 2005-08-31 | 1,765 | 1,765 | 1,734 | 1,762 | 1,519,000 | 1,762 |
| 2005-08-30 | 1,744 | 1,765 | 1,742 | 1,765 | 861,000 | 1,765 |
| 2005-08-29 | 1,763 | 1,763 | 1,740 | 1,747 | 1,227,000 | 1,747 |
| 2005-08-26 | 1,743 | 1,760 | 1,743 | 1,760 | 1,690,000 | 1,760 |
| 2005-08-25 | 1,763 | 1,768 | 1,741 | 1,741 | 1,659,000 | 1,741 |
| 2005-08-24 | 1,728 | 1,756 | 1,728 | 1,750 | 1,460,000 | 1,750 |
| 2005-08-23 | 1,739 | 1,759 | 1,735 | 1,736 | 1,408,000 | 1,736 |
| 2005-08-22 | 1,721 | 1,746 | 1,717 | 1,735 | 1,562,000 | 1,735 |
| 2005-08-19 | 1,712 | 1,715 | 1,694 | 1,702 | 1,543,000 | 1,702 |
| 2005-08-18 | 1,720 | 1,727 | 1,709 | 1,714 | 1,253,000 | 1,714 |
| 2005-08-17 | 1,725 | 1,738 | 1,713 | 1,713 | 1,407,000 | 1,713 |
| 2005-08-16 | 1,734 | 1,735 | 1,706 | 1,719 | 1,179,000 | 1,719 |
| 2005-08-15 | 1,730 | 1,739 | 1,714 | 1,715 | 1,048,000 | 1,715 |
| 2005-08-12 | 1,737 | 1,745 | 1,720 | 1,721 | 1,690,000 | 1,721 |
| 2005-08-11 | 1,740 | 1,747 | 1,732 | 1,735 | 1,268,000 | 1,735 |
| 2005-08-10 | 1,727 | 1,749 | 1,720 | 1,739 | 1,916,000 | 1,739 |
| 2005-08-09 | 1,715 | 1,727 | 1,705 | 1,713 | 1,435,000 | 1,713 |
| 2005-08-08 | 1,690 | 1,704 | 1,674 | 1,701 | 1,643,000 | 1,701 |
| 2005-08-05 | 1,705 | 1,713 | 1,686 | 1,705 | 2,414,000 | 1,705 |
| 2005-08-04 | 1,740 | 1,748 | 1,714 | 1,715 | 1,745,000 | 1,715 |
| 2005-08-03 | 1,742 | 1,752 | 1,715 | 1,735 | 1,619,000 | 1,735 |
| 2005-08-02 | 1,749 | 1,758 | 1,732 | 1,741 | 1,006,000 | 1,741 |
| 2005-08-01 | 1,751 | 1,755 | 1,738 | 1,739 | 1,229,000 | 1,739 |
| 2005-07-29 | 1,765 | 1,770 | 1,729 | 1,760 | 1,955,000 | 1,760 |
| 2005-07-28 | 1,766 | 1,769 | 1,759 | 1,765 | 758,000 | 1,765 |
| 2005-07-27 | 1,759 | 1,761 | 1,750 | 1,755 | 1,212,000 | 1,755 |
| 2005-07-26 | 1,754 | 1,760 | 1,734 | 1,741 | 737,000 | 1,741 |
| 2005-07-25 | 1,736 | 1,757 | 1,728 | 1,754 | 1,299,000 | 1,754 |
| 2005-07-22 | 1,750 | 1,750 | 1,714 | 1,735 | 2,835,000 | 1,735 |
| 2005-07-21 | 1,771 | 1,771 | 1,753 | 1,753 | 2,116,000 | 1,753 |
| 2005-07-20 | 1,791 | 1,794 | 1,777 | 1,777 | 1,237,000 | 1,777 |
| 2005-07-19 | 1,813 | 1,813 | 1,793 | 1,797 | 1,474,000 | 1,797 |
| 2005-07-15 | 1,809 | 1,813 | 1,794 | 1,798 | 934,000 | 1,798 |
| 2005-07-14 | 1,804 | 1,812 | 1,792 | 1,792 | 863,000 | 1,792 |
| 2005-07-13 | 1,806 | 1,812 | 1,783 | 1,798 | 1,311,000 | 1,798 |
| 2005-07-12 | 1,820 | 1,827 | 1,808 | 1,816 | 1,606,000 | 1,816 |
| 2005-07-11 | 1,810 | 1,820 | 1,806 | 1,819 | 981,000 | 1,819 |
| 2005-07-08 | 1,797 | 1,811 | 1,778 | 1,794 | 2,516,000 | 1,794 |
| 2005-07-07 | 1,801 | 1,809 | 1,781 | 1,786 | 1,412,000 | 1,786 |
| 2005-07-06 | 1,806 | 1,818 | 1,806 | 1,806 | 1,518,000 | 1,806 |
| 2005-07-05 | 1,808 | 1,812 | 1,798 | 1,805 | 1,210,000 | 1,805 |
| 2005-07-04 | 1,786 | 1,804 | 1,785 | 1,804 | 1,144,000 | 1,804 |
| 2005-07-01 | 1,787 | 1,797 | 1,775 | 1,786 | 1,481,000 | 1,786 |
| 2005-06-30 | 1,775 | 1,787 | 1,764 | 1,787 | 1,728,000 | 1,787 |
| 2005-06-29 | 1,780 | 1,788 | 1,768 | 1,781 | 1,543,000 | 1,781 |
| 2005-06-28 | 1,771 | 1,792 | 1,765 | 1,788 | 850,000 | 1,788 |
| 2005-06-27 | 1,776 | 1,777 | 1,750 | 1,766 | 1,039,000 | 1,766 |
| 2005-06-24 | 1,782 | 1,790 | 1,769 | 1,790 | 933,000 | 1,790 |
| 2005-06-23 | 1,776 | 1,791 | 1,776 | 1,785 | 846,000 | 1,785 |
| 2005-06-22 | 1,756 | 1,796 | 1,751 | 1,785 | 1,737,000 | 1,785 |
| 2005-06-21 | 1,770 | 1,782 | 1,763 | 1,767 | 961,000 | 1,767 |
| 2005-06-20 | 1,785 | 1,789 | 1,777 | 1,781 | 1,289,000 | 1,781 |
| 2005-06-17 | 1,765 | 1,786 | 1,758 | 1,785 | 1,605,000 | 1,785 |
| 2005-06-16 | 1,746 | 1,762 | 1,746 | 1,758 | 1,178,000 | 1,758 |
| 2005-06-15 | 1,738 | 1,758 | 1,734 | 1,758 | 1,462,000 | 1,758 |
| 2005-06-14 | 1,727 | 1,732 | 1,722 | 1,732 | 910,000 | 1,732 |
| 2005-06-13 | 1,716 | 1,734 | 1,716 | 1,727 | 1,434,000 | 1,727 |
| 2005-06-10 | 1,688 | 1,732 | 1,688 | 1,726 | 5,585,000 | 1,726 |
| 2005-06-09 | 1,716 | 1,717 | 1,692 | 1,694 | 1,012,000 | 1,694 |
| 2005-06-08 | 1,708 | 1,726 | 1,706 | 1,716 | 1,000,000 | 1,716 |
| 2005-06-07 | 1,713 | 1,716 | 1,698 | 1,708 | 708,000 | 1,708 |
| 2005-06-06 | 1,711 | 1,713 | 1,697 | 1,713 | 958,000 | 1,713 |
| 2005-06-03 | 1,707 | 1,716 | 1,697 | 1,710 | 1,280,000 | 1,710 |
| 2005-06-02 | 1,735 | 1,740 | 1,704 | 1,704 | 1,666,000 | 1,704 |
| 2005-06-01 | 1,717 | 1,734 | 1,710 | 1,734 | 1,440,000 | 1,734 |
| 2005-05-31 | 1,720 | 1,736 | 1,705 | 1,720 | 2,391,000 | 1,720 |
| 2005-05-30 | 1,712 | 1,738 | 1,708 | 1,725 | 1,672,000 | 1,725 |
| 2005-05-27 | 1,683 | 1,711 | 1,680 | 1,711 | 1,524,000 | 1,711 |
| 2005-05-26 | 1,663 | 1,690 | 1,662 | 1,683 | 2,233,000 | 1,683 |
| 2005-05-25 | 1,673 | 1,680 | 1,655 | 1,662 | 1,370,000 | 1,662 |
| 2005-05-24 | 1,664 | 1,681 | 1,651 | 1,681 | 1,998,000 | 1,681 |
| 2005-05-23 | 1,668 | 1,669 | 1,649 | 1,664 | 1,302,000 | 1,664 |
| 2005-05-20 | 1,667 | 1,678 | 1,648 | 1,649 | 2,064,000 | 1,649 |
| 2005-05-19 | 1,665 | 1,665 | 1,644 | 1,654 | 1,039,000 | 1,654 |
| 2005-05-18 | 1,646 | 1,655 | 1,635 | 1,645 | 1,387,000 | 1,645 |
| 2005-05-17 | 1,684 | 1,686 | 1,631 | 1,644 | 1,820,000 | 1,644 |
| 2005-05-16 | 1,677 | 1,686 | 1,655 | 1,661 | 872,000 | 1,661 |
| 2005-05-13 | 1,681 | 1,694 | 1,673 | 1,683 | 1,428,000 | 1,683 |
| 2005-05-12 | 1,699 | 1,710 | 1,688 | 1,694 | 1,264,000 | 1,694 |
| 2005-05-11 | 1,691 | 1,705 | 1,667 | 1,687 | 1,890,000 | 1,687 |
| 2005-05-10 | 1,718 | 1,732 | 1,689 | 1,702 | 1,738,000 | 1,702 |
| 2005-05-09 | 1,736 | 1,736 | 1,706 | 1,717 | 1,477,000 | 1,717 |
| 2005-05-06 | 1,711 | 1,724 | 1,703 | 1,719 | 1,235,000 | 1,719 |
| 2005-05-02 | 1,657 | 1,692 | 1,654 | 1,681 | 1,200,000 | 1,681 |
| 2005-04-28 | 1,655 | 1,684 | 1,654 | 1,684 | 1,588,000 | 1,684 |
| 2005-04-27 | 1,672 | 1,692 | 1,670 | 1,675 | 1,133,000 | 1,675 |
| 2005-04-26 | 1,700 | 1,703 | 1,685 | 1,689 | 1,051,000 | 1,689 |
| 2005-04-25 | 1,694 | 1,707 | 1,680 | 1,687 | 1,154,000 | 1,687 |
| 2005-04-22 | 1,694 | 1,710 | 1,684 | 1,693 | 2,231,000 | 1,693 |
| 2005-04-21 | 1,653 | 1,665 | 1,620 | 1,649 | 2,080,000 | 1,649 |
| 2005-04-20 | 1,691 | 1,708 | 1,672 | 1,684 | 1,513,000 | 1,684 |
| 2005-04-19 | 1,674 | 1,689 | 1,658 | 1,682 | 1,774,000 | 1,682 |
| 2005-04-18 | 1,700 | 1,708 | 1,665 | 1,665 | 1,935,000 | 1,665 |
| 2005-04-15 | 1,740 | 1,740 | 1,716 | 1,726 | 1,446,000 | 1,726 |
| 2005-04-14 | 1,750 | 1,756 | 1,733 | 1,745 | 1,090,000 | 1,745 |
| 2005-04-13 | 1,767 | 1,784 | 1,760 | 1,770 | 1,225,000 | 1,770 |
| 2005-04-12 | 1,772 | 1,783 | 1,758 | 1,766 | 820,000 | 1,766 |
| 2005-04-11 | 1,791 | 1,796 | 1,784 | 1,788 | 712,000 | 1,788 |
| 2005-04-08 | 1,792 | 1,800 | 1,783 | 1,791 | 1,593,000 | 1,791 |
| 2005-04-07 | 1,795 | 1,795 | 1,777 | 1,791 | 1,314,000 | 1,791 |
| 2005-04-06 | 1,785 | 1,798 | 1,768 | 1,795 | 1,483,000 | 1,795 |
| 2005-04-05 | 1,768 | 1,790 | 1,765 | 1,781 | 2,127,000 | 1,781 |
| 2005-04-04 | 1,754 | 1,763 | 1,750 | 1,758 | 1,399,000 | 1,758 |
| 2005-04-01 | 1,725 | 1,757 | 1,721 | 1,743 | 1,332,000 | 1,743 |
| 2005-03-31 | 1,730 | 1,749 | 1,723 | 1,749 | 1,689,000 | 1,749 |
| 2005-03-30 | 1,695 | 1,731 | 1,691 | 1,729 | 1,940,000 | 1,729 |
| 2005-03-29 | 1,716 | 1,725 | 1,694 | 1,711 | 1,713,000 | 1,711 |
| 2005-03-28 | 1,720 | 1,743 | 1,708 | 1,709 | 1,532,000 | 1,709 |
| 2005-03-25 | 1,719 | 1,741 | 1,719 | 1,735 | 1,703,000 | 1,735 |
| 2005-03-24 | 1,717 | 1,736 | 1,705 | 1,714 | 2,284,000 | 1,714 |
| 2005-03-23 | 1,735 | 1,737 | 1,714 | 1,718 | 3,320,000 | 1,718 |
| 2005-03-22 | 1,787 | 1,790 | 1,754 | 1,754 | 2,309,000 | 1,754 |
| 2005-03-18 | 1,767 | 1,802 | 1,767 | 1,801 | 1,450,000 | 1,801 |
| 2005-03-17 | 1,791 | 1,793 | 1,761 | 1,762 | 1,444,000 | 1,762 |
| 2005-03-16 | 1,770 | 1,816 | 1,763 | 1,804 | 3,066,000 | 1,804 |
| 2005-03-15 | 1,777 | 1,785 | 1,759 | 1,772 | 1,639,000 | 1,772 |
| 2005-03-14 | 1,808 | 1,808 | 1,755 | 1,755 | 1,921,000 | 1,755 |
| 2005-03-11 | 1,791 | 1,815 | 1,790 | 1,793 | 7,292,000 | 1,793 |
| 2005-03-10 | 1,809 | 1,838 | 1,809 | 1,821 | 2,388,000 | 1,821 |
| 2005-03-09 | 1,772 | 1,824 | 1,771 | 1,820 | 2,765,000 | 1,820 |
| 2005-03-08 | 1,791 | 1,792 | 1,770 | 1,770 | 2,159,000 | 1,770 |
| 2005-03-07 | 1,779 | 1,802 | 1,779 | 1,797 | 1,887,000 | 1,797 |
| 2005-03-04 | 1,773 | 1,793 | 1,765 | 1,778 | 1,989,000 | 1,778 |
| 2005-03-03 | 1,790 | 1,792 | 1,774 | 1,774 | 2,152,000 | 1,774 |
| 2005-03-02 | 1,786 | 1,802 | 1,785 | 1,791 | 2,903,000 | 1,791 |
| 2005-03-01 | 1,761 | 1,784 | 1,761 | 1,784 | 1,605,000 | 1,784 |
| 2005-02-28 | 1,762 | 1,782 | 1,753 | 1,761 | 2,539,000 | 1,761 |
| 2005-02-25 | 1,743 | 1,766 | 1,743 | 1,755 | 1,947,000 | 1,755 |
| 2005-02-24 | 1,743 | 1,750 | 1,736 | 1,742 | 1,330,000 | 1,742 |
| 2005-02-23 | 1,739 | 1,747 | 1,727 | 1,743 | 1,694,000 | 1,743 |
| 2005-02-22 | 1,738 | 1,742 | 1,732 | 1,739 | 1,805,000 | 1,739 |
| 2005-02-21 | 1,740 | 1,749 | 1,730 | 1,738 | 2,100,000 | 1,738 |
| 2005-02-18 | 1,715 | 1,737 | 1,715 | 1,733 | 1,536,000 | 1,733 |
| 2005-02-17 | 1,704 | 1,733 | 1,704 | 1,722 | 2,247,000 | 1,722 |
| 2005-02-16 | 1,704 | 1,722 | 1,701 | 1,702 | 1,723,000 | 1,702 |
| 2005-02-15 | 1,717 | 1,727 | 1,711 | 1,712 | 1,591,000 | 1,712 |
| 2005-02-14 | 1,705 | 1,733 | 1,705 | 1,717 | 3,030,000 | 1,717 |
| 2005-02-10 | 1,671 | 1,699 | 1,671 | 1,699 | 2,992,000 | 1,699 |
| 2005-02-09 | 1,649 | 1,678 | 1,646 | 1,671 | 2,357,000 | 1,671 |
| 2005-02-08 | 1,646 | 1,651 | 1,631 | 1,633 | 802,000 | 1,633 |
| 2005-02-07 | 1,634 | 1,657 | 1,627 | 1,644 | 1,256,000 | 1,644 |
| 2005-02-04 | 1,612 | 1,622 | 1,600 | 1,620 | 1,425,000 | 1,620 |
| 2005-02-03 | 1,640 | 1,646 | 1,618 | 1,620 | 1,123,000 | 1,620 |
| 2005-02-02 | 1,642 | 1,650 | 1,637 | 1,647 | 1,397,000 | 1,647 |
| 2005-02-01 | 1,627 | 1,635 | 1,614 | 1,635 | 1,439,000 | 1,635 |
| 2005-01-31 | 1,623 | 1,643 | 1,610 | 1,634 | 1,588,000 | 1,634 |
| 2005-01-28 | 1,624 | 1,630 | 1,613 | 1,630 | 1,511,000 | 1,630 |
| 2005-01-27 | 1,631 | 1,633 | 1,616 | 1,629 | 866,000 | 1,629 |
| 2005-01-26 | 1,609 | 1,630 | 1,609 | 1,630 | 1,264,000 | 1,630 |
| 2005-01-25 | 1,608 | 1,609 | 1,591 | 1,606 | 1,205,000 | 1,606 |
| 2005-01-24 | 1,591 | 1,608 | 1,590 | 1,606 | 1,082,000 | 1,606 |
| 2005-01-21 | 1,594 | 1,606 | 1,593 | 1,601 | 1,536,000 | 1,601 |
| 2005-01-20 | 1,605 | 1,609 | 1,594 | 1,600 | 1,466,000 | 1,600 |
| 2005-01-19 | 1,620 | 1,632 | 1,605 | 1,610 | 1,894,000 | 1,610 |
| 2005-01-18 | 1,608 | 1,612 | 1,595 | 1,605 | 1,407,000 | 1,605 |
| 2005-01-17 | 1,615 | 1,621 | 1,598 | 1,615 | 1,446,000 | 1,615 |
| 2005-01-14 | 1,596 | 1,624 | 1,584 | 1,608 | 2,760,000 | 1,608 |
| 2005-01-13 | 1,591 | 1,599 | 1,581 | 1,583 | 1,136,000 | 1,583 |
| 2005-01-12 | 1,628 | 1,636 | 1,592 | 1,605 | 2,110,000 | 1,605 |
| 2005-01-11 | 1,628 | 1,635 | 1,606 | 1,617 | 2,187,000 | 1,617 |
| 2005-01-07 | 1,637 | 1,647 | 1,627 | 1,627 | 2,004,000 | 1,627 |
| 2005-01-06 | 1,615 | 1,636 | 1,615 | 1,636 | 1,426,000 | 1,636 |
| 2005-01-05 | 1,621 | 1,638 | 1,619 | 1,622 | 1,693,000 | 1,622 |
| 2005-01-04 | 1,641 | 1,653 | 1,633 | 1,651 | 768,000 | 1,651 |
分割・併合履歴 ： [2024-09-27]1株→2株 [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
