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