味の素(2802)の株価時系列情報
味の素(2802)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 | 1,490 | 1,494 | 1,461 | 1,485 | 1,122,000 |
| 2000/12/28 | 1,440 | 1,488 | 1,430 | 1,486 | 3,366,000 |
| 2000/12/27 | 1,410 | 1,425 | 1,408 | 1,425 | 1,852,000 |
| 2000/12/26 | 1,382 | 1,415 | 1,382 | 1,395 | 1,179,000 |
| 2000/12/25 | 1,390 | 1,404 | 1,380 | 1,386 | 1,304,000 |
| 2000/12/22 | 1,380 | 1,395 | 1,372 | 1,381 | 2,481,000 |
| 2000/12/21 | 1,350 | 1,368 | 1,348 | 1,360 | 1,381,000 |
| 2000/12/20 | 1,349 | 1,360 | 1,338 | 1,343 | 749,000 |
| 2000/12/19 | 1,394 | 1,395 | 1,376 | 1,376 | 1,810,000 |
| 2000/12/18 | 1,341 | 1,389 | 1,330 | 1,361 | 2,426,000 |
| 2000/12/15 | 1,316 | 1,317 | 1,297 | 1,301 | 1,717,000 |
| 2000/12/14 | 1,320 | 1,324 | 1,315 | 1,315 | 2,108,000 |
| 2000/12/13 | 1,315 | 1,344 | 1,315 | 1,332 | 1,273,000 |
| 2000/12/12 | 1,337 | 1,338 | 1,318 | 1,320 | 843,000 |
| 2000/12/11 | 1,328 | 1,365 | 1,328 | 1,351 | 785,000 |
| 2000/12/08 | 1,357 | 1,368 | 1,347 | 1,348 | 3,345,000 |
| 2000/12/07 | 1,347 | 1,357 | 1,335 | 1,337 | 1,011,000 |
| 2000/12/06 | 1,378 | 1,379 | 1,342 | 1,347 | 1,390,000 |
| 2000/12/05 | 1,390 | 1,400 | 1,381 | 1,381 | 2,278,000 |
| 2000/12/04 | 1,388 | 1,389 | 1,364 | 1,378 | 1,292,000 |
| 2000/12/01 | 1,350 | 1,400 | 1,340 | 1,390 | 3,460,000 |
| 2000/11/30 | 1,315 | 1,340 | 1,308 | 1,340 | 1,511,000 |
| 2000/11/29 | 1,296 | 1,331 | 1,296 | 1,315 | 1,991,000 |
| 2000/11/28 | 1,280 | 1,299 | 1,268 | 1,295 | 1,080,000 |
| 2000/11/27 | 1,260 | 1,293 | 1,255 | 1,283 | 771,000 |
| 2000/11/24 | 1,300 | 1,308 | 1,285 | 1,300 | 1,013,000 |
| 2000/11/22 | 1,274 | 1,290 | 1,267 | 1,280 | 645,000 |
| 2000/11/21 | 1,243 | 1,280 | 1,243 | 1,280 | 2,754,000 |
| 2000/11/20 | 1,228 | 1,242 | 1,227 | 1,231 | 555,000 |
| 2000/11/17 | 1,217 | 1,225 | 1,213 | 1,215 | 410,000 |
| 2000/11/16 | 1,230 | 1,232 | 1,202 | 1,223 | 604,000 |
| 2000/11/15 | 1,213 | 1,245 | 1,212 | 1,232 | 1,244,000 |
| 2000/11/14 | 1,200 | 1,214 | 1,193 | 1,203 | 615,000 |
| 2000/11/13 | 1,190 | 1,204 | 1,183 | 1,200 | 489,000 |
| 2000/11/10 | 1,199 | 1,208 | 1,193 | 1,198 | 1,107,000 |
| 2000/11/09 | 1,211 | 1,220 | 1,200 | 1,219 | 312,000 |
| 2000/11/08 | 1,204 | 1,240 | 1,204 | 1,220 | 318,000 |
| 2000/11/07 | 1,234 | 1,234 | 1,209 | 1,224 | 494,000 |
| 2000/11/06 | 1,211 | 1,240 | 1,200 | 1,240 | 632,000 |
| 2000/11/02 | 1,220 | 1,249 | 1,205 | 1,240 | 716,000 |
| 2000/11/01 | 1,232 | 1,242 | 1,220 | 1,236 | 667,000 |
| 2000/10/31 | 1,205 | 1,220 | 1,190 | 1,220 | 579,000 |
| 2000/10/30 | 1,180 | 1,205 | 1,175 | 1,203 | 852,000 |
| 2000/10/27 | 1,187 | 1,202 | 1,160 | 1,160 | 834,000 |
| 2000/10/26 | 1,144 | 1,185 | 1,143 | 1,185 | 943,000 |
| 2000/10/25 | 1,158 | 1,188 | 1,145 | 1,160 | 678,000 |
| 2000/10/24 | 1,158 | 1,163 | 1,143 | 1,143 | 302,000 |
| 2000/10/23 | 1,150 | 1,158 | 1,137 | 1,143 | 628,000 |
| 2000/10/20 | 1,195 | 1,195 | 1,158 | 1,169 | 817,000 |
| 2000/10/19 | 1,180 | 1,189 | 1,158 | 1,175 | 697,000 |
| 2000/10/18 | 1,190 | 1,200 | 1,172 | 1,183 | 919,000 |
| 2000/10/17 | 1,214 | 1,218 | 1,195 | 1,196 | 1,165,000 |
| 2000/10/16 | 1,195 | 1,203 | 1,173 | 1,194 | 1,247,000 |
| 2000/10/13 | 1,215 | 1,220 | 1,215 | 1,220 | 1,136,000 |
| 2000/10/12 | 1,218 | 1,240 | 1,215 | 1,219 | 646,000 |
| 2000/10/11 | 1,226 | 1,234 | 1,212 | 1,230 | 852,000 |
| 2000/10/10 | 1,220 | 1,230 | 1,218 | 1,220 | 664,000 |
| 2000/10/06 | 1,187 | 1,222 | 1,175 | 1,214 | 899,000 |
| 2000/10/05 | 1,182 | 1,202 | 1,179 | 1,188 | 530,000 |
| 2000/10/04 | 1,190 | 1,219 | 1,190 | 1,202 | 596,000 |
| 2000/10/03 | 1,201 | 1,205 | 1,190 | 1,204 | 376,000 |
| 2000/10/02 | 1,190 | 1,208 | 1,175 | 1,208 | 1,259,000 |
| 2000/09/29 | 1,215 | 1,215 | 1,186 | 1,210 | 987,000 |
| 2000/09/28 | 1,149 | 1,196 | 1,146 | 1,183 | 800,000 |
| 2000/09/27 | 1,142 | 1,166 | 1,135 | 1,155 | 602,000 |
| 2000/09/26 | 1,148 | 1,155 | 1,142 | 1,145 | 527,000 |
| 2000/09/25 | 1,146 | 1,180 | 1,146 | 1,173 | 1,426,000 |
| 2000/09/22 | 1,120 | 1,125 | 1,106 | 1,106 | 1,159,000 |
| 2000/09/21 | 1,150 | 1,154 | 1,125 | 1,126 | 1,344,000 |
| 2000/09/20 | 1,150 | 1,172 | 1,143 | 1,172 | 951,000 |
| 2000/09/19 | 1,159 | 1,170 | 1,143 | 1,170 | 697,000 |
| 2000/09/18 | 1,148 | 1,152 | 1,140 | 1,149 | 377,000 |
| 2000/09/14 | 1,162 | 1,162 | 1,138 | 1,149 | 617,000 |
| 2000/09/13 | 1,150 | 1,168 | 1,140 | 1,163 | 1,015,000 |
| 2000/09/12 | 1,161 | 1,172 | 1,157 | 1,157 | 413,000 |
| 2000/09/11 | 1,195 | 1,195 | 1,159 | 1,159 | 604,000 |
| 2000/09/08 | 1,192 | 1,200 | 1,175 | 1,183 | 2,147,000 |
| 2000/09/07 | 1,180 | 1,185 | 1,165 | 1,172 | 1,216,000 |
| 2000/09/06 | 1,176 | 1,200 | 1,170 | 1,200 | 570,000 |
| 2000/09/05 | 1,162 | 1,179 | 1,160 | 1,177 | 616,000 |
| 2000/09/04 | 1,180 | 1,190 | 1,154 | 1,169 | 710,000 |
| 2000/09/01 | 1,157 | 1,172 | 1,142 | 1,172 | 1,030,000 |
| 2000/08/31 | 1,160 | 1,167 | 1,152 | 1,156 | 714,000 |
| 2000/08/30 | 1,164 | 1,169 | 1,159 | 1,164 | 423,000 |
| 2000/08/29 | 1,163 | 1,169 | 1,157 | 1,164 | 534,000 |
| 2000/08/28 | 1,180 | 1,180 | 1,161 | 1,173 | 936,000 |
| 2000/08/25 | 1,214 | 1,217 | 1,178 | 1,189 | 664,000 |
| 2000/08/24 | 1,178 | 1,219 | 1,166 | 1,219 | 1,014,000 |
| 2000/08/23 | 1,200 | 1,200 | 1,175 | 1,192 | 508,000 |
| 2000/08/22 | 1,195 | 1,214 | 1,171 | 1,214 | 779,000 |
| 2000/08/21 | 1,182 | 1,199 | 1,162 | 1,199 | 823,000 |
| 2000/08/18 | 1,157 | 1,187 | 1,155 | 1,187 | 555,000 |
| 2000/08/17 | 1,157 | 1,160 | 1,154 | 1,159 | 589,000 |
| 2000/08/16 | 1,161 | 1,175 | 1,151 | 1,175 | 850,000 |
| 2000/08/15 | 1,178 | 1,180 | 1,149 | 1,180 | 1,569,000 |
| 2000/08/14 | 1,200 | 1,200 | 1,165 | 1,178 | 844,000 |
| 2000/08/11 | 1,180 | 1,199 | 1,165 | 1,195 | 1,702,000 |
| 2000/08/10 | 1,193 | 1,205 | 1,188 | 1,199 | 540,000 |
| 2000/08/09 | 1,202 | 1,206 | 1,187 | 1,206 | 894,000 |
| 2000/08/08 | 1,239 | 1,240 | 1,191 | 1,222 | 841,000 |
| 2000/08/07 | 1,190 | 1,260 | 1,180 | 1,259 | 1,236,000 |
| 2000/08/04 | 1,179 | 1,197 | 1,161 | 1,171 | 2,306,000 |
| 2000/08/03 | 1,224 | 1,226 | 1,175 | 1,197 | 1,485,000 |
| 2000/08/02 | 1,241 | 1,245 | 1,225 | 1,244 | 606,000 |
| 2000/08/01 | 1,255 | 1,267 | 1,238 | 1,255 | 1,003,000 |
| 2000/07/31 | 1,267 | 1,279 | 1,245 | 1,245 | 737,000 |
| 2000/07/28 | 1,256 | 1,270 | 1,220 | 1,270 | 1,127,000 |
| 2000/07/27 | 1,275 | 1,281 | 1,265 | 1,275 | 482,000 |
| 2000/07/26 | 1,293 | 1,293 | 1,271 | 1,275 | 703,000 |
| 2000/07/25 | 1,300 | 1,311 | 1,295 | 1,310 | 564,000 |
| 2000/07/24 | 1,312 | 1,318 | 1,294 | 1,302 | 457,000 |
| 2000/07/21 | 1,315 | 1,330 | 1,311 | 1,312 | 323,000 |
| 2000/07/19 | 1,298 | 1,328 | 1,285 | 1,317 | 650,000 |
| 2000/07/18 | 1,320 | 1,326 | 1,289 | 1,300 | 628,000 |
| 2000/07/17 | 1,313 | 1,335 | 1,293 | 1,293 | 618,000 |
| 2000/07/14 | 1,292 | 1,319 | 1,292 | 1,319 | 596,000 |
| 2000/07/13 | 1,324 | 1,324 | 1,278 | 1,299 | 1,108,000 |
| 2000/07/12 | 1,328 | 1,330 | 1,312 | 1,324 | 482,000 |
| 2000/07/11 | 1,325 | 1,328 | 1,300 | 1,308 | 639,000 |
| 2000/07/10 | 1,325 | 1,333 | 1,321 | 1,326 | 476,000 |
| 2000/07/07 | 1,326 | 1,345 | 1,325 | 1,336 | 844,000 |
| 2000/07/06 | 1,313 | 1,323 | 1,313 | 1,322 | 674,000 |
| 2000/07/05 | 1,336 | 1,339 | 1,320 | 1,331 | 640,000 |
| 2000/07/04 | 1,380 | 1,383 | 1,353 | 1,353 | 517,000 |
| 2000/07/03 | 1,380 | 1,385 | 1,368 | 1,385 | 453,000 |
| 2000/06/30 | 1,388 | 1,394 | 1,360 | 1,360 | 1,382,000 |
| 2000/06/29 | 1,352 | 1,380 | 1,350 | 1,368 | 1,377,000 |
| 2000/06/28 | 1,349 | 1,350 | 1,320 | 1,350 | 690,000 |
| 2000/06/27 | 1,358 | 1,358 | 1,338 | 1,350 | 791,000 |
| 2000/06/26 | 1,340 | 1,343 | 1,300 | 1,300 | 446,000 |
| 2000/06/23 | 1,299 | 1,340 | 1,298 | 1,330 | 1,253,000 |
| 2000/06/22 | 1,328 | 1,334 | 1,285 | 1,285 | 1,192,000 |
| 2000/06/21 | 1,355 | 1,355 | 1,315 | 1,327 | 963,000 |
| 2000/06/20 | 1,375 | 1,375 | 1,325 | 1,356 | 1,056,000 |
| 2000/06/19 | 1,360 | 1,360 | 1,340 | 1,355 | 1,013,000 |
| 2000/06/16 | 1,365 | 1,365 | 1,354 | 1,363 | 1,071,000 |
| 2000/06/15 | 1,358 | 1,364 | 1,340 | 1,353 | 1,818,000 |
| 2000/06/14 | 1,349 | 1,349 | 1,315 | 1,345 | 1,330,000 |
| 2000/06/13 | 1,318 | 1,330 | 1,314 | 1,329 | 844,000 |
| 2000/06/12 | 1,300 | 1,318 | 1,287 | 1,315 | 634,000 |
| 2000/06/09 | 1,266 | 1,300 | 1,266 | 1,295 | 2,101,000 |
| 2000/06/08 | 1,298 | 1,298 | 1,277 | 1,286 | 820,000 |
| 2000/06/07 | 1,305 | 1,305 | 1,275 | 1,299 | 594,000 |
| 2000/06/06 | 1,270 | 1,314 | 1,270 | 1,304 | 1,437,000 |
| 2000/06/05 | 1,277 | 1,289 | 1,244 | 1,250 | 1,927,000 |
| 2000/06/02 | 1,329 | 1,330 | 1,275 | 1,276 | 1,387,000 |
| 2000/06/01 | 1,304 | 1,335 | 1,303 | 1,332 | 1,023,000 |
| 2000/05/31 | 1,328 | 1,339 | 1,303 | 1,303 | 1,138,000 |
| 2000/05/30 | 1,395 | 1,405 | 1,340 | 1,348 | 1,175,000 |
| 2000/05/29 | 1,355 | 1,378 | 1,350 | 1,378 | 443,000 |
| 2000/05/26 | 1,395 | 1,401 | 1,340 | 1,345 | 952,000 |
| 2000/05/25 | 1,400 | 1,400 | 1,356 | 1,367 | 827,000 |
| 2000/05/24 | 1,399 | 1,400 | 1,386 | 1,400 | 839,000 |
| 2000/05/23 | 1,391 | 1,408 | 1,390 | 1,400 | 1,394,000 |
| 2000/05/22 | 1,360 | 1,400 | 1,356 | 1,400 | 1,387,000 |
| 2000/05/19 | 1,306 | 1,372 | 1,306 | 1,372 | 1,207,000 |
| 2000/05/18 | 1,340 | 1,344 | 1,317 | 1,325 | 552,000 |
| 2000/05/17 | 1,368 | 1,369 | 1,343 | 1,344 | 454,000 |
| 2000/05/16 | 1,369 | 1,375 | 1,350 | 1,370 | 1,423,000 |
| 2000/05/15 | 1,374 | 1,374 | 1,349 | 1,372 | 805,000 |
| 2000/05/12 | 1,340 | 1,377 | 1,323 | 1,369 | 2,841,000 |
| 2000/05/11 | 1,337 | 1,340 | 1,309 | 1,329 | 1,556,000 |
| 2000/05/10 | 1,285 | 1,301 | 1,284 | 1,297 | 1,026,000 |
| 2000/05/09 | 1,279 | 1,305 | 1,277 | 1,285 | 583,000 |
| 2000/05/08 | 1,267 | 1,287 | 1,244 | 1,259 | 581,000 |
| 2000/05/02 | 1,259 | 1,275 | 1,240 | 1,270 | 519,000 |
| 2000/05/01 | 1,209 | 1,240 | 1,207 | 1,230 | 1,338,000 |
| 2000/04/28 | 1,250 | 1,275 | 1,226 | 1,235 | 792,000 |
| 2000/04/27 | 1,230 | 1,244 | 1,220 | 1,230 | 830,000 |
| 2000/04/26 | 1,260 | 1,260 | 1,232 | 1,244 | 762,000 |
| 2000/04/25 | 1,260 | 1,275 | 1,251 | 1,260 | 965,000 |
| 2000/04/24 | 1,213 | 1,300 | 1,211 | 1,280 | 1,910,000 |
| 2000/04/21 | 1,259 | 1,278 | 1,153 | 1,153 | 2,958,000 |
| 2000/04/20 | 1,324 | 1,325 | 1,253 | 1,253 | 1,200,000 |
| 2000/04/19 | 1,283 | 1,327 | 1,283 | 1,325 | 1,132,000 |
| 2000/04/18 | 1,315 | 1,321 | 1,262 | 1,303 | 1,124,000 |
| 2000/04/17 | 1,268 | 1,339 | 1,268 | 1,321 | 880,000 |
| 2000/04/14 | 1,344 | 1,350 | 1,332 | 1,348 | 1,476,000 |
| 2000/04/13 | 1,314 | 1,344 | 1,310 | 1,344 | 617,000 |
| 2000/04/12 | 1,289 | 1,334 | 1,285 | 1,334 | 883,000 |
| 2000/04/11 | 1,289 | 1,299 | 1,282 | 1,284 | 428,000 |
| 2000/04/10 | 1,346 | 1,346 | 1,300 | 1,329 | 536,000 |
| 2000/04/07 | 1,330 | 1,345 | 1,310 | 1,335 | 452,000 |
| 2000/04/06 | 1,337 | 1,350 | 1,308 | 1,350 | 1,234,000 |
| 2000/04/05 | 1,332 | 1,350 | 1,290 | 1,297 | 992,000 |
| 2000/04/04 | 1,290 | 1,338 | 1,280 | 1,331 | 2,096,000 |
| 2000/04/03 | 1,251 | 1,282 | 1,241 | 1,280 | 843,000 |
| 2000/03/31 | 1,205 | 1,250 | 1,203 | 1,250 | 903,000 |
| 2000/03/30 | 1,287 | 1,294 | 1,260 | 1,285 | 843,000 |
| 2000/03/29 | 1,269 | 1,297 | 1,262 | 1,288 | 1,566,000 |
| 2000/03/28 | 1,240 | 1,265 | 1,225 | 1,260 | 750,000 |
| 2000/03/27 | 1,253 | 1,259 | 1,237 | 1,250 | 1,441,000 |
| 2000/03/24 | 1,213 | 1,235 | 1,205 | 1,229 | 1,046,000 |
| 2000/03/23 | 1,135 | 1,153 | 1,132 | 1,153 | 959,000 |
| 2000/03/22 | 1,147 | 1,164 | 1,133 | 1,147 | 1,147,000 |
| 2000/03/21 | 1,172 | 1,175 | 1,130 | 1,147 | 940,000 |
| 2000/03/17 | 1,202 | 1,209 | 1,155 | 1,175 | 869,000 |
| 2000/03/16 | 1,148 | 1,179 | 1,139 | 1,174 | 1,244,000 |
| 2000/03/15 | 1,170 | 1,174 | 1,103 | 1,139 | 1,060,000 |
| 2000/03/14 | 1,190 | 1,205 | 1,175 | 1,184 | 1,139,000 |
| 2000/03/13 | 1,212 | 1,225 | 1,160 | 1,170 | 1,788,000 |
| 2000/03/10 | 1,200 | 1,237 | 1,194 | 1,237 | 3,917,000 |
| 2000/03/09 | 1,230 | 1,239 | 1,190 | 1,200 | 1,599,000 |
| 2000/03/08 | 1,254 | 1,258 | 1,233 | 1,241 | 1,705,000 |
| 2000/03/07 | 1,282 | 1,288 | 1,263 | 1,274 | 2,133,000 |
| 2000/03/06 | 1,235 | 1,246 | 1,220 | 1,242 | 922,000 |
| 2000/03/03 | 1,250 | 1,270 | 1,217 | 1,217 | 776,000 |
| 2000/03/02 | 1,201 | 1,219 | 1,198 | 1,210 | 652,000 |
| 2000/03/01 | 1,215 | 1,219 | 1,206 | 1,219 | 575,000 |
| 2000/02/29 | 1,255 | 1,255 | 1,200 | 1,210 | 919,000 |
| 2000/02/28 | 1,239 | 1,239 | 1,210 | 1,235 | 640,000 |
| 2000/02/25 | 1,228 | 1,245 | 1,215 | 1,239 | 668,000 |
| 2000/02/24 | 1,212 | 1,218 | 1,204 | 1,214 | 835,000 |
| 2000/02/23 | 1,240 | 1,247 | 1,203 | 1,219 | 751,000 |
| 2000/02/22 | 1,238 | 1,250 | 1,230 | 1,240 | 547,000 |
| 2000/02/21 | 1,240 | 1,260 | 1,225 | 1,231 | 648,000 |
| 2000/02/18 | 1,292 | 1,299 | 1,274 | 1,280 | 603,000 |
| 2000/02/17 | 1,250 | 1,300 | 1,222 | 1,300 | 878,000 |
| 2000/02/16 | 1,260 | 1,266 | 1,222 | 1,237 | 580,000 |
| 2000/02/15 | 1,250 | 1,269 | 1,231 | 1,240 | 671,000 |
| 2000/02/14 | 1,276 | 1,284 | 1,252 | 1,280 | 627,000 |
| 2000/02/10 | 1,279 | 1,308 | 1,267 | 1,267 | 841,000 |
| 2000/02/09 | 1,315 | 1,315 | 1,274 | 1,299 | 847,000 |
| 2000/02/08 | 1,280 | 1,309 | 1,271 | 1,275 | 1,701,000 |
| 2000/02/07 | 1,280 | 1,293 | 1,245 | 1,260 | 1,348,000 |
| 2000/02/04 | 1,241 | 1,247 | 1,180 | 1,180 | 1,067,000 |
| 2000/02/03 | 1,256 | 1,264 | 1,241 | 1,248 | 1,121,000 |
| 2000/02/02 | 1,290 | 1,294 | 1,256 | 1,256 | 687,000 |
| 2000/02/01 | 1,310 | 1,310 | 1,262 | 1,283 | 800,000 |
| 2000/01/31 | 1,255 | 1,305 | 1,255 | 1,300 | 815,000 |
| 2000/01/28 | 1,300 | 1,300 | 1,250 | 1,255 | 699,000 |
| 2000/01/27 | 1,280 | 1,290 | 1,250 | 1,284 | 635,000 |
| 2000/01/26 | 1,320 | 1,330 | 1,283 | 1,300 | 512,000 |
| 2000/01/25 | 1,337 | 1,345 | 1,319 | 1,320 | 1,011,000 |
| 2000/01/24 | 1,330 | 1,359 | 1,322 | 1,341 | 1,954,000 |
| 2000/01/21 | 1,320 | 1,329 | 1,284 | 1,320 | 1,039,000 |
| 2000/01/20 | 1,315 | 1,330 | 1,303 | 1,320 | 1,417,000 |
| 2000/01/19 | 1,300 | 1,307 | 1,280 | 1,283 | 724,000 |
| 2000/01/18 | 1,298 | 1,305 | 1,277 | 1,288 | 1,266,000 |
| 2000/01/17 | 1,340 | 1,343 | 1,311 | 1,331 | 2,122,000 |
| 2000/01/14 | 1,340 | 1,350 | 1,315 | 1,349 | 5,982,000 |
| 2000/01/13 | 1,225 | 1,277 | 1,225 | 1,260 | 3,008,000 |
| 2000/01/12 | 1,130 | 1,239 | 1,124 | 1,185 | 2,923,000 |
| 2000/01/11 | 1,160 | 1,165 | 1,116 | 1,122 | 1,063,000 |
| 2000/01/07 | 1,175 | 1,175 | 1,125 | 1,160 | 929,000 |
| 2000/01/06 | 1,170 | 1,175 | 1,110 | 1,175 | 1,602,000 |
| 2000/01/05 | 1,123 | 1,170 | 1,110 | 1,170 | 1,174,000 |
| 2000/01/04 | 1,071 | 1,130 | 1,070 | 1,127 | 374,000 |