コカ・コーラ ボトラーズジャパンホールディングス(2579)の株価時系列情報
コカ・コーラ ボトラーズジャパンホールディングス(2579)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 |
|---|---|---|---|---|---|
| 2000/12/29 | 2,790 | 2,800 | 2,730 | 2,735 | 16,400 |
| 2000/12/28 | 2,740 | 2,790 | 2,725 | 2,760 | 15,500 |
| 2000/12/27 | 2,790 | 2,800 | 2,725 | 2,750 | 34,100 |
| 2000/12/26 | 2,705 | 2,840 | 2,705 | 2,830 | 51,400 |
| 2000/12/26 | 1 -> 1.10 分割 | ||||
| 2000/12/25 | 2,950 | 2,950 | 2,890 | 2,945 | 36,600 |
| 2000/12/22 | 2,980 | 2,980 | 2,870 | 2,915 | 67,700 |
| 2000/12/21 | 2,810 | 2,870 | 2,750 | 2,870 | 62,400 |
| 2000/12/20 | 2,920 | 2,945 | 2,850 | 2,850 | 40,200 |
| 2000/12/19 | 2,975 | 2,975 | 2,910 | 2,915 | 76,400 |
| 2000/12/18 | 2,970 | 3,010 | 2,970 | 2,980 | 99,300 |
| 2000/12/15 | 2,905 | 3,000 | 2,860 | 2,945 | 98,200 |
| 2000/12/14 | 2,990 | 2,990 | 2,880 | 2,880 | 127,000 |
| 2000/12/13 | 3,000 | 3,010 | 2,950 | 3,000 | 99,000 |
| 2000/12/12 | 3,000 | 3,050 | 2,900 | 3,000 | 162,600 |
| 2000/12/11 | 2,840 | 3,010 | 2,820 | 2,980 | 251,000 |
| 2000/12/08 | 2,735 | 2,800 | 2,700 | 2,800 | 205,200 |
| 2000/12/07 | 2,660 | 2,720 | 2,630 | 2,695 | 364,200 |
| 2000/12/06 | 2,780 | 2,800 | 2,700 | 2,700 | 219,100 |
| 2000/12/05 | 2,750 | 2,775 | 2,700 | 2,765 | 153,800 |
| 2000/12/04 | 2,800 | 2,800 | 2,760 | 2,760 | 134,600 |
| 2000/12/01 | 2,685 | 2,790 | 2,680 | 2,700 | 172,200 |
| 2000/11/30 | 2,650 | 2,720 | 2,620 | 2,680 | 201,600 |
| 2000/11/29 | 2,560 | 2,635 | 2,460 | 2,615 | 342,600 |
| 2000/11/28 | 2,600 | 2,625 | 2,525 | 2,570 | 145,400 |
| 2000/11/27 | 2,725 | 2,750 | 2,600 | 2,600 | 76,100 |
| 2000/11/24 | 2,810 | 2,830 | 2,700 | 2,700 | 106,600 |
| 2000/11/22 | 2,925 | 2,980 | 2,800 | 2,815 | 96,400 |
| 2000/11/21 | 2,850 | 2,860 | 2,830 | 2,860 | 49,600 |
| 2000/11/20 | 2,885 | 2,885 | 2,800 | 2,840 | 46,800 |
| 2000/11/17 | 2,800 | 2,940 | 2,765 | 2,845 | 151,600 |
| 2000/11/16 | 2,950 | 2,980 | 2,720 | 2,845 | 161,800 |
| 2000/11/15 | 3,100 | 3,100 | 2,950 | 2,990 | 110,000 |
| 2000/11/14 | 3,210 | 3,330 | 3,210 | 3,250 | 27,000 |
| 2000/11/13 | 3,260 | 3,260 | 3,180 | 3,240 | 15,700 |
| 2000/11/10 | 3,250 | 3,280 | 3,250 | 3,260 | 36,100 |
| 2000/11/09 | 3,280 | 3,280 | 3,200 | 3,220 | 15,300 |
| 2000/11/08 | 3,200 | 3,290 | 3,170 | 3,290 | 78,700 |
| 2000/11/07 | 3,350 | 3,350 | 3,200 | 3,270 | 71,300 |
| 2000/11/06 | 3,280 | 3,400 | 3,280 | 3,400 | 57,100 |
| 2000/11/02 | 3,500 | 3,500 | 3,320 | 3,420 | 176,100 |
| 2000/11/01 | 3,600 | 3,600 | 3,480 | 3,560 | 116,700 |
| 2000/10/31 | 3,700 | 3,720 | 3,660 | 3,720 | 28,900 |
| 2000/10/30 | 3,620 | 3,740 | 3,620 | 3,740 | 41,900 |
| 2000/10/27 | 3,620 | 3,670 | 3,620 | 3,640 | 28,400 |
| 2000/10/26 | 3,610 | 3,650 | 3,600 | 3,650 | 67,900 |
| 2000/10/25 | 3,610 | 3,660 | 3,590 | 3,660 | 94,600 |
| 2000/10/24 | 3,540 | 3,620 | 3,520 | 3,610 | 58,300 |
| 2000/10/23 | 3,520 | 3,540 | 3,500 | 3,510 | 55,400 |
| 2000/10/20 | 3,530 | 3,530 | 3,450 | 3,520 | 74,400 |
| 2000/10/19 | 3,480 | 3,540 | 3,450 | 3,540 | 69,300 |
| 2000/10/18 | 3,530 | 3,530 | 3,450 | 3,480 | 69,300 |
| 2000/10/17 | 3,630 | 3,630 | 3,510 | 3,580 | 87,100 |
| 2000/10/16 | 3,640 | 3,650 | 3,560 | 3,640 | 84,300 |
| 2000/10/13 | 3,560 | 3,620 | 3,550 | 3,620 | 40,500 |
| 2000/10/12 | 3,630 | 3,650 | 3,610 | 3,630 | 68,900 |
| 2000/10/11 | 3,600 | 3,640 | 3,550 | 3,640 | 51,000 |
| 2000/10/10 | 3,500 | 3,650 | 3,470 | 3,650 | 86,300 |
| 2000/10/06 | 3,530 | 3,550 | 3,530 | 3,550 | 48,800 |
| 2000/10/05 | 3,600 | 3,600 | 3,550 | 3,590 | 32,200 |
| 2000/10/04 | 3,560 | 3,630 | 3,550 | 3,610 | 25,500 |
| 2000/10/03 | 3,690 | 3,690 | 3,590 | 3,640 | 42,700 |
| 2000/10/02 | 3,600 | 3,670 | 3,530 | 3,670 | 67,400 |
| 2000/09/29 | 3,500 | 3,600 | 3,450 | 3,600 | 55,100 |
| 2000/09/28 | 3,640 | 3,640 | 3,450 | 3,460 | 86,400 |
| 2000/09/27 | 3,550 | 3,620 | 3,510 | 3,550 | 188,800 |
| 2000/09/26 | 3,580 | 3,640 | 3,580 | 3,600 | 43,600 |
| 2000/09/25 | 3,630 | 3,700 | 3,550 | 3,690 | 44,300 |
| 2000/09/22 | 3,690 | 3,710 | 3,600 | 3,650 | 97,500 |
| 2000/09/21 | 3,670 | 3,740 | 3,650 | 3,690 | 100,500 |
| 2000/09/20 | 3,730 | 3,750 | 3,620 | 3,670 | 119,400 |
| 2000/09/19 | 3,640 | 3,730 | 3,610 | 3,730 | 94,300 |
| 2000/09/18 | 3,600 | 3,690 | 3,600 | 3,690 | 84,100 |
| 2000/09/14 | 3,730 | 3,760 | 3,600 | 3,600 | 173,600 |
| 2000/09/13 | 3,600 | 3,720 | 3,600 | 3,720 | 194,400 |
| 2000/09/12 | 3,490 | 3,610 | 3,480 | 3,600 | 76,600 |
| 2000/09/11 | 3,650 | 3,700 | 3,480 | 3,550 | 120,600 |
| 2000/09/08 | 3,530 | 3,630 | 3,520 | 3,620 | 154,300 |
| 2000/09/07 | 3,500 | 3,550 | 3,410 | 3,530 | 137,100 |
| 2000/09/06 | 3,450 | 3,550 | 3,450 | 3,510 | 157,800 |
| 2000/09/05 | 3,350 | 3,410 | 3,350 | 3,400 | 248,800 |
| 2000/09/04 | 3,290 | 3,350 | 3,290 | 3,320 | 175,600 |
| 2000/09/01 | 3,280 | 3,310 | 3,260 | 3,310 | 127,100 |
| 2000/08/31 | 3,140 | 3,230 | 3,140 | 3,230 | 105,700 |
| 2000/08/30 | 3,170 | 3,180 | 3,090 | 3,140 | 70,800 |
| 2000/08/29 | 3,300 | 3,310 | 3,180 | 3,210 | 71,500 |
| 2000/08/28 | 3,220 | 3,340 | 3,200 | 3,300 | 164,300 |
| 2000/08/25 | 3,090 | 3,190 | 3,080 | 3,170 | 105,500 |
| 2000/08/24 | 2,980 | 3,030 | 2,970 | 3,030 | 65,500 |
| 2000/08/23 | 3,000 | 3,050 | 2,970 | 2,975 | 47,300 |
| 2000/08/22 | 2,950 | 3,000 | 2,900 | 2,900 | 69,200 |
| 2000/08/21 | 3,000 | 3,000 | 2,900 | 2,940 | 68,200 |
| 2000/08/18 | 3,050 | 3,060 | 2,985 | 3,000 | 102,500 |
| 2000/08/17 | 3,140 | 3,180 | 3,110 | 3,130 | 92,200 |
| 2000/08/16 | 3,200 | 3,200 | 3,130 | 3,200 | 98,400 |
| 2000/08/15 | 3,230 | 3,230 | 3,170 | 3,230 | 60,400 |
| 2000/08/14 | 3,190 | 3,230 | 3,190 | 3,230 | 24,700 |
| 2000/08/11 | 3,250 | 3,250 | 3,150 | 3,200 | 25,800 |
| 2000/08/10 | 3,220 | 3,300 | 3,220 | 3,240 | 41,100 |
| 2000/08/09 | 3,170 | 3,260 | 3,150 | 3,180 | 50,300 |
| 2000/08/08 | 3,280 | 3,280 | 3,180 | 3,260 | 24,900 |
| 2000/08/07 | 3,280 | 3,290 | 3,260 | 3,280 | 33,100 |
| 2000/08/04 | 3,130 | 3,380 | 3,130 | 3,230 | 59,300 |
| 2000/08/03 | 3,150 | 3,150 | 3,110 | 3,130 | 30,500 |
| 2000/08/02 | 3,180 | 3,200 | 3,100 | 3,150 | 65,500 |
| 2000/08/01 | 3,150 | 3,240 | 3,150 | 3,230 | 43,000 |
| 2000/07/31 | 3,150 | 3,250 | 3,150 | 3,220 | 30,400 |
| 2000/07/28 | 3,350 | 3,370 | 3,200 | 3,310 | 41,300 |
| 2000/07/27 | 3,400 | 3,460 | 3,400 | 3,460 | 26,900 |
| 2000/07/26 | 3,470 | 3,480 | 3,440 | 3,460 | 34,100 |
| 2000/07/25 | 3,390 | 3,470 | 3,390 | 3,470 | 32,600 |
| 2000/07/24 | 3,430 | 3,430 | 3,300 | 3,340 | 30,500 |
| 2000/07/21 | 3,470 | 3,470 | 3,360 | 3,430 | 18,200 |
| 2000/07/19 | 3,480 | 3,510 | 3,400 | 3,480 | 23,500 |
| 2000/07/18 | 3,490 | 3,520 | 3,440 | 3,520 | 64,900 |
| 2000/07/17 | 3,600 | 3,600 | 3,480 | 3,500 | 40,000 |
| 2000/07/14 | 3,540 | 3,660 | 3,540 | 3,600 | 49,100 |
| 2000/07/13 | 3,600 | 3,600 | 3,500 | 3,530 | 18,900 |
| 2000/07/12 | 3,710 | 3,790 | 3,610 | 3,660 | 77,300 |
| 2000/07/11 | 3,650 | 3,750 | 3,630 | 3,690 | 117,400 |
| 2000/07/10 | 3,600 | 3,630 | 3,560 | 3,630 | 29,600 |
| 2000/07/07 | 3,550 | 3,580 | 3,520 | 3,570 | 38,300 |
| 2000/07/06 | 3,540 | 3,540 | 3,460 | 3,500 | 14,800 |
| 2000/07/05 | 3,630 | 3,630 | 3,560 | 3,580 | 87,500 |
| 2000/07/04 | 3,530 | 3,580 | 3,460 | 3,580 | 96,000 |
| 2000/07/03 | 3,400 | 3,530 | 3,380 | 3,530 | 101,300 |
| 2000/06/30 | 3,280 | 3,350 | 3,230 | 3,350 | 24,800 |
| 2000/06/29 | 3,250 | 3,290 | 3,230 | 3,280 | 18,300 |
| 2000/06/28 | 3,300 | 3,320 | 3,280 | 3,280 | 16,700 |
| 2000/06/27 | 3,450 | 3,450 | 3,300 | 3,320 | 71,000 |
| 2000/06/26 | 3,400 | 3,460 | 3,350 | 3,410 | 51,000 |
| 2000/06/23 | 3,390 | 3,410 | 3,360 | 3,370 | 36,200 |
| 2000/06/22 | 3,370 | 3,400 | 3,310 | 3,390 | 54,400 |
| 2000/06/21 | 3,200 | 3,370 | 3,200 | 3,370 | 72,200 |
| 2000/06/20 | 3,200 | 3,220 | 3,160 | 3,200 | 27,300 |
| 2000/06/19 | 3,200 | 3,230 | 3,160 | 3,190 | 22,300 |
| 2000/06/16 | 3,170 | 3,230 | 3,120 | 3,200 | 22,300 |
| 2000/06/15 | 3,210 | 3,250 | 3,100 | 3,100 | 75,100 |
| 2000/06/14 | 3,200 | 3,250 | 3,180 | 3,200 | 38,400 |
| 2000/06/13 | 3,330 | 3,390 | 3,150 | 3,180 | 50,400 |
| 2000/06/12 | 3,390 | 3,400 | 3,310 | 3,320 | 13,100 |
| 2000/06/09 | 3,290 | 3,400 | 3,280 | 3,400 | 41,100 |
| 2000/06/08 | 3,350 | 3,400 | 3,290 | 3,340 | 38,400 |
| 2000/06/07 | 3,480 | 3,480 | 3,380 | 3,420 | 43,900 |
| 2000/06/06 | 3,300 | 3,480 | 3,280 | 3,480 | 78,200 |
| 2000/06/05 | 3,280 | 3,340 | 3,250 | 3,280 | 54,300 |
| 2000/06/02 | 3,300 | 3,300 | 3,240 | 3,250 | 54,700 |
| 2000/06/01 | 3,300 | 3,350 | 3,200 | 3,250 | 38,700 |
| 2000/05/31 | 3,360 | 3,400 | 3,190 | 3,300 | 112,900 |
| 2000/05/30 | 3,450 | 3,450 | 3,360 | 3,360 | 57,600 |
| 2000/05/29 | 3,500 | 3,540 | 3,410 | 3,460 | 45,000 |
| 2000/05/26 | 3,550 | 3,650 | 3,510 | 3,550 | 54,300 |
| 2000/05/25 | 3,850 | 3,850 | 3,480 | 3,500 | 104,900 |
| 2000/05/24 | 3,850 | 3,890 | 3,700 | 3,750 | 122,300 |
| 2000/05/23 | 3,650 | 3,830 | 3,650 | 3,800 | 103,500 |
| 2000/05/22 | 3,830 | 3,840 | 3,600 | 3,700 | 110,000 |
| 2000/05/19 | 3,850 | 3,920 | 3,750 | 3,830 | 214,000 |
| 2000/05/18 | 3,600 | 3,630 | 3,550 | 3,550 | 85,800 |
| 2000/05/17 | 3,670 | 3,720 | 3,600 | 3,600 | 119,400 |
| 2000/05/16 | 3,560 | 3,680 | 3,540 | 3,650 | 126,800 |
| 2000/05/15 | 3,480 | 3,590 | 3,470 | 3,590 | 115,000 |
| 2000/05/12 | 3,240 | 3,450 | 3,240 | 3,440 | 264,100 |
| 2000/05/11 | 3,160 | 3,230 | 3,150 | 3,190 | 82,600 |
| 2000/05/10 | 3,300 | 3,300 | 3,190 | 3,260 | 118,000 |
| 2000/05/09 | 3,140 | 3,300 | 3,140 | 3,300 | 219,100 |
| 2000/05/08 | 3,150 | 3,180 | 3,110 | 3,130 | 96,400 |
| 2000/05/02 | 3,050 | 3,130 | 3,000 | 3,110 | 109,000 |
| 2000/05/01 | 3,050 | 3,070 | 2,990 | 3,030 | 109,300 |
| 2000/04/28 | 2,995 | 3,010 | 2,955 | 3,000 | 56,300 |
| 2000/04/27 | 2,950 | 3,050 | 2,950 | 2,970 | 36,000 |
| 2000/04/26 | 3,050 | 3,050 | 2,950 | 3,010 | 37,600 |
| 2000/04/25 | 3,000 | 3,050 | 2,880 | 3,050 | 37,200 |
| 2000/04/24 | 3,000 | 3,050 | 2,980 | 3,000 | 55,300 |
| 2000/04/21 | 3,050 | 3,050 | 2,940 | 3,000 | 126,200 |
| 2000/04/20 | 2,885 | 3,040 | 2,865 | 2,970 | 89,300 |
| 2000/04/19 | 2,850 | 2,890 | 2,800 | 2,890 | 77,400 |
| 2000/04/18 | 2,890 | 2,890 | 2,740 | 2,840 | 70,900 |
| 2000/04/17 | 2,700 | 2,820 | 2,680 | 2,820 | 57,200 |
| 2000/04/14 | 2,800 | 2,810 | 2,785 | 2,795 | 84,600 |
| 2000/04/13 | 2,895 | 2,905 | 2,790 | 2,830 | 124,800 |
| 2000/04/12 | 2,860 | 2,860 | 2,785 | 2,785 | 66,900 |
| 2000/04/11 | 2,930 | 2,930 | 2,750 | 2,860 | 117,100 |
| 2000/04/10 | 2,985 | 3,090 | 2,930 | 2,930 | 199,000 |
| 2000/04/07 | 2,990 | 3,010 | 2,970 | 2,985 | 132,600 |
| 2000/04/06 | 3,100 | 3,100 | 2,990 | 3,020 | 175,800 |
| 2000/04/05 | 2,910 | 3,170 | 2,900 | 3,100 | 183,700 |
| 2000/04/04 | 2,940 | 2,960 | 2,900 | 2,950 | 153,900 |
| 2000/04/03 | 2,730 | 2,850 | 2,700 | 2,845 | 273,900 |
| 2000/03/31 | 2,740 | 2,740 | 2,670 | 2,700 | 108,400 |
| 2000/03/30 | 2,880 | 2,880 | 2,730 | 2,745 | 111,300 |
| 2000/03/29 | 2,900 | 2,910 | 2,870 | 2,885 | 113,100 |
| 2000/03/28 | 3,150 | 3,220 | 2,950 | 2,950 | 69,400 |
| 2000/03/27 | 3,350 | 3,350 | 3,230 | 3,230 | 78,300 |
| 2000/03/24 | 3,240 | 3,350 | 3,150 | 3,350 | 87,500 |
| 2000/03/23 | 3,250 | 3,250 | 3,140 | 3,250 | 120,200 |
| 2000/03/22 | 3,100 | 3,180 | 3,070 | 3,150 | 107,200 |
| 2000/03/21 | 2,910 | 3,050 | 2,910 | 3,050 | 131,200 |
| 2000/03/17 | 2,790 | 2,940 | 2,790 | 2,830 | 94,600 |
| 2000/03/16 | 2,750 | 2,750 | 2,705 | 2,750 | 45,400 |
| 2000/03/15 | 2,650 | 2,660 | 2,550 | 2,650 | 84,500 |
| 2000/03/14 | 2,635 | 2,700 | 2,635 | 2,650 | 170,500 |
| 2000/03/13 | 2,720 | 2,775 | 2,685 | 2,715 | 54,800 |
| 2000/03/10 | 2,700 | 2,730 | 2,685 | 2,730 | 184,200 |
| 2000/03/09 | 2,690 | 2,700 | 2,650 | 2,700 | 140,000 |
| 2000/03/08 | 2,700 | 2,725 | 2,695 | 2,700 | 54,100 |
| 2000/03/07 | 2,690 | 2,730 | 2,690 | 2,730 | 108,300 |
| 2000/03/06 | 2,680 | 2,705 | 2,660 | 2,705 | 115,000 |
| 2000/03/03 | 2,620 | 2,660 | 2,605 | 2,655 | 71,300 |
| 2000/03/02 | 2,700 | 2,700 | 2,605 | 2,620 | 97,200 |
| 2000/03/01 | 2,800 | 2,840 | 2,685 | 2,740 | 54,200 |
| 2000/02/29 | 2,850 | 2,900 | 2,800 | 2,840 | 67,900 |
| 2000/02/28 | 2,910 | 2,930 | 2,850 | 2,850 | 99,400 |
| 2000/02/25 | 2,830 | 2,940 | 2,770 | 2,850 | 159,200 |
| 2000/02/24 | 2,810 | 2,840 | 2,810 | 2,830 | 70,300 |
| 2000/02/23 | 2,650 | 2,650 | 2,550 | 2,610 | 125,700 |
| 2000/02/22 | 2,650 | 2,735 | 2,610 | 2,610 | 100,500 |
| 2000/02/21 | 2,980 | 2,980 | 2,650 | 2,650 | 72,000 |
| 2000/02/18 | 2,800 | 2,990 | 2,790 | 2,990 | 55,600 |
| 2000/02/17 | 2,700 | 2,700 | 2,580 | 2,590 | 61,500 |
| 2000/02/16 | 2,865 | 2,865 | 2,670 | 2,700 | 91,100 |
| 2000/02/15 | 2,910 | 2,910 | 2,880 | 2,880 | 37,500 |
| 2000/02/14 | 2,990 | 2,990 | 2,900 | 2,900 | 20,000 |
| 2000/02/10 | 2,970 | 3,010 | 2,900 | 2,990 | 39,700 |
| 2000/02/09 | 2,990 | 3,000 | 2,865 | 2,970 | 108,000 |
| 2000/02/08 | 2,950 | 2,995 | 2,870 | 2,990 | 70,900 |
| 2000/02/07 | 3,050 | 3,060 | 2,910 | 2,950 | 62,400 |
| 2000/02/04 | 3,200 | 3,250 | 3,070 | 3,070 | 72,700 |
| 2000/02/03 | 3,340 | 3,340 | 3,200 | 3,200 | 55,300 |
| 2000/02/02 | 3,400 | 3,450 | 3,390 | 3,390 | 49,800 |
| 2000/02/01 | 3,520 | 3,530 | 3,410 | 3,410 | 31,300 |
| 2000/01/31 | 3,500 | 3,510 | 3,470 | 3,470 | 25,200 |
| 2000/01/28 | 3,590 | 3,590 | 3,510 | 3,510 | 30,400 |
| 2000/01/27 | 3,550 | 3,650 | 3,510 | 3,600 | 59,200 |
| 2000/01/26 | 3,830 | 3,830 | 3,500 | 3,600 | 16,400 |
| 2000/01/25 | 3,700 | 3,700 | 3,550 | 3,680 | 32,800 |
| 2000/01/24 | 3,950 | 3,950 | 3,580 | 3,650 | 31,600 |
| 2000/01/21 | 3,850 | 3,950 | 3,820 | 3,950 | 46,900 |
| 2000/01/20 | 3,850 | 3,850 | 3,800 | 3,850 | 43,800 |
| 2000/01/19 | 3,570 | 3,730 | 3,570 | 3,730 | 100,100 |
| 2000/01/18 | 3,450 | 3,550 | 3,360 | 3,550 | 120,300 |
| 2000/01/17 | 3,570 | 3,590 | 3,400 | 3,400 | 41,900 |
| 2000/01/14 | 3,690 | 3,740 | 3,470 | 3,520 | 56,700 |
| 2000/01/13 | 3,640 | 3,640 | 3,560 | 3,590 | 36,700 |
| 2000/01/12 | 3,750 | 3,830 | 3,650 | 3,690 | 66,100 |
| 2000/01/11 | 4,000 | 4,030 | 3,990 | 4,000 | 35,700 |
| 2000/01/07 | 3,710 | 3,950 | 3,710 | 3,910 | 6,100 |
| 2000/01/06 | 3,710 | 3,840 | 3,710 | 3,710 | 14,500 |
| 2000/01/05 | 3,760 | 3,940 | 3,680 | 3,700 | 26,000 |
| 2000/01/04 | 3,950 | 3,950 | 3,810 | 3,810 | 9,200 |