日本特殊陶業(5334)の株価時系列情報
日本特殊陶業(5334)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 | 1,678 | 1,679 | 1,650 | 1,670 | 205,000 |
| 2000/12/28 | 1,620 | 1,660 | 1,620 | 1,660 | 322,000 |
| 2000/12/27 | 1,666 | 1,677 | 1,641 | 1,650 | 305,000 |
| 2000/12/26 | 1,665 | 1,669 | 1,640 | 1,660 | 200,000 |
| 2000/12/25 | 1,640 | 1,669 | 1,640 | 1,665 | 349,000 |
| 2000/12/22 | 1,591 | 1,630 | 1,587 | 1,630 | 745,000 |
| 2000/12/21 | 1,610 | 1,635 | 1,560 | 1,587 | 1,075,000 |
| 2000/12/20 | 1,711 | 1,711 | 1,672 | 1,680 | 701,000 |
| 2000/12/19 | 1,728 | 1,750 | 1,713 | 1,743 | 651,000 |
| 2000/12/18 | 1,770 | 1,771 | 1,727 | 1,739 | 1,022,000 |
| 2000/12/15 | 1,775 | 1,800 | 1,775 | 1,800 | 657,000 |
| 2000/12/14 | 1,835 | 1,840 | 1,815 | 1,815 | 282,000 |
| 2000/12/13 | 1,868 | 1,868 | 1,850 | 1,865 | 437,000 |
| 2000/12/12 | 1,885 | 1,888 | 1,840 | 1,857 | 508,000 |
| 2000/12/11 | 1,830 | 1,877 | 1,828 | 1,859 | 677,000 |
| 2000/12/08 | 1,810 | 1,835 | 1,809 | 1,810 | 1,128,000 |
| 2000/12/07 | 1,865 | 1,867 | 1,823 | 1,823 | 559,000 |
| 2000/12/06 | 1,890 | 1,898 | 1,880 | 1,880 | 739,000 |
| 2000/12/05 | 1,850 | 1,885 | 1,839 | 1,857 | 1,138,000 |
| 2000/12/04 | 1,859 | 1,859 | 1,838 | 1,838 | 705,000 |
| 2000/12/01 | 1,860 | 1,870 | 1,850 | 1,860 | 899,000 |
| 2000/11/30 | 1,856 | 1,874 | 1,826 | 1,860 | 907,000 |
| 2000/11/29 | 1,828 | 1,828 | 1,820 | 1,826 | 828,000 |
| 2000/11/28 | 1,848 | 1,867 | 1,824 | 1,829 | 383,000 |
| 2000/11/27 | 1,814 | 1,878 | 1,812 | 1,878 | 850,000 |
| 2000/11/24 | 1,758 | 1,804 | 1,758 | 1,783 | 581,000 |
| 2000/11/22 | 1,809 | 1,823 | 1,790 | 1,818 | 687,000 |
| 2000/11/21 | 1,854 | 1,854 | 1,772 | 1,809 | 925,000 |
| 2000/11/20 | 1,861 | 1,861 | 1,801 | 1,828 | 941,000 |
| 2000/11/17 | 1,900 | 1,919 | 1,866 | 1,882 | 2,005,000 |
| 2000/11/16 | 1,800 | 1,920 | 1,780 | 1,889 | 3,092,000 |
| 2000/11/15 | 1,794 | 1,823 | 1,779 | 1,779 | 1,336,000 |
| 2000/11/14 | 1,718 | 1,774 | 1,707 | 1,774 | 526,000 |
| 2000/11/13 | 1,748 | 1,759 | 1,720 | 1,748 | 605,000 |
| 2000/11/10 | 1,790 | 1,790 | 1,769 | 1,778 | 373,000 |
| 2000/11/09 | 1,764 | 1,795 | 1,762 | 1,792 | 814,000 |
| 2000/11/08 | 1,749 | 1,779 | 1,735 | 1,765 | 547,000 |
| 2000/11/07 | 1,758 | 1,758 | 1,732 | 1,740 | 627,000 |
| 2000/11/06 | 1,694 | 1,747 | 1,681 | 1,747 | 957,000 |
| 2000/11/02 | 1,704 | 1,704 | 1,680 | 1,695 | 471,000 |
| 2000/11/01 | 1,700 | 1,708 | 1,665 | 1,706 | 647,000 |
| 2000/10/31 | 1,719 | 1,719 | 1,655 | 1,679 | 712,000 |
| 2000/10/30 | 1,635 | 1,659 | 1,630 | 1,659 | 298,000 |
| 2000/10/27 | 1,659 | 1,660 | 1,640 | 1,640 | 424,000 |
| 2000/10/26 | 1,600 | 1,650 | 1,592 | 1,619 | 866,000 |
| 2000/10/25 | 1,685 | 1,685 | 1,630 | 1,630 | 710,000 |
| 2000/10/24 | 1,700 | 1,708 | 1,687 | 1,687 | 345,000 |
| 2000/10/23 | 1,735 | 1,746 | 1,690 | 1,695 | 313,000 |
| 2000/10/20 | 1,695 | 1,742 | 1,690 | 1,720 | 567,000 |
| 2000/10/19 | 1,683 | 1,702 | 1,648 | 1,652 | 847,000 |
| 2000/10/18 | 1,713 | 1,713 | 1,686 | 1,689 | 793,000 |
| 2000/10/17 | 1,757 | 1,780 | 1,713 | 1,715 | 957,000 |
| 2000/10/16 | 1,828 | 1,828 | 1,750 | 1,759 | 839,000 |
| 2000/10/13 | 1,789 | 1,789 | 1,737 | 1,745 | 1,162,000 |
| 2000/10/12 | 1,750 | 1,802 | 1,740 | 1,776 | 1,475,000 |
| 2000/10/11 | 1,773 | 1,813 | 1,730 | 1,754 | 1,899,000 |
| 2000/10/10 | 1,740 | 1,750 | 1,726 | 1,749 | 493,000 |
| 2000/10/06 | 1,770 | 1,778 | 1,745 | 1,751 | 850,000 |
| 2000/10/05 | 1,770 | 1,800 | 1,762 | 1,794 | 966,000 |
| 2000/10/04 | 1,751 | 1,770 | 1,711 | 1,769 | 1,148,000 |
| 2000/10/03 | 1,775 | 1,790 | 1,763 | 1,785 | 660,000 |
| 2000/10/02 | 1,776 | 1,795 | 1,760 | 1,790 | 614,000 |
| 2000/09/29 | 1,800 | 1,860 | 1,800 | 1,806 | 710,000 |
| 2000/09/28 | 1,799 | 1,850 | 1,799 | 1,805 | 701,000 |
| 2000/09/27 | 1,804 | 1,814 | 1,790 | 1,804 | 890,000 |
| 2000/09/26 | 1,870 | 1,870 | 1,822 | 1,834 | 1,159,000 |
| 2000/09/25 | 1,905 | 1,921 | 1,870 | 1,874 | 958,000 |
| 2000/09/22 | 1,927 | 1,950 | 1,888 | 1,904 | 1,327,000 |
| 2000/09/21 | 1,935 | 2,015 | 1,930 | 1,987 | 2,040,000 |
| 2000/09/20 | 1,899 | 1,949 | 1,871 | 1,935 | 1,266,000 |
| 2000/09/19 | 1,880 | 1,890 | 1,854 | 1,887 | 847,000 |
| 2000/09/18 | 1,900 | 1,909 | 1,870 | 1,890 | 661,000 |
| 2000/09/14 | 1,910 | 1,930 | 1,910 | 1,917 | 552,000 |
| 2000/09/13 | 1,910 | 1,945 | 1,905 | 1,927 | 1,323,000 |
| 2000/09/12 | 1,903 | 1,925 | 1,896 | 1,917 | 951,000 |
| 2000/09/11 | 1,948 | 1,969 | 1,913 | 1,915 | 1,034,000 |
| 2000/09/08 | 1,970 | 1,990 | 1,968 | 1,978 | 1,422,000 |
| 2000/09/07 | 1,970 | 1,988 | 1,950 | 1,988 | 1,243,000 |
| 2000/09/06 | 1,970 | 2,010 | 1,960 | 2,010 | 1,905,000 |
| 2000/09/05 | 1,990 | 1,990 | 1,954 | 1,974 | 1,271,000 |
| 2000/09/04 | 1,939 | 1,989 | 1,930 | 1,969 | 1,008,000 |
| 2000/09/01 | 1,989 | 2,010 | 1,946 | 1,969 | 1,936,000 |
| 2000/08/31 | 1,928 | 1,976 | 1,928 | 1,929 | 1,599,000 |
| 2000/08/30 | 1,970 | 2,050 | 1,951 | 1,951 | 4,283,000 |
| 2000/08/29 | 1,969 | 2,000 | 1,947 | 2,000 | 3,460,000 |
| 2000/08/28 | 1,905 | 1,960 | 1,890 | 1,941 | 2,399,000 |
| 2000/08/25 | 1,880 | 1,910 | 1,880 | 1,894 | 1,222,000 |
| 2000/08/24 | 1,904 | 1,904 | 1,850 | 1,880 | 950,000 |
| 2000/08/23 | 1,891 | 1,924 | 1,890 | 1,905 | 1,697,000 |
| 2000/08/22 | 1,853 | 1,905 | 1,840 | 1,891 | 2,299,000 |
| 2000/08/21 | 1,870 | 1,898 | 1,868 | 1,869 | 648,000 |
| 2000/08/18 | 1,898 | 1,915 | 1,892 | 1,900 | 1,231,000 |
| 2000/08/17 | 1,900 | 1,918 | 1,871 | 1,871 | 1,249,000 |
| 2000/08/16 | 1,950 | 1,970 | 1,910 | 1,910 | 1,920,000 |
| 2000/08/15 | 1,890 | 1,955 | 1,880 | 1,936 | 4,427,000 |
| 2000/08/14 | 1,850 | 1,885 | 1,801 | 1,880 | 2,922,000 |
| 2000/08/11 | 1,710 | 1,829 | 1,701 | 1,820 | 3,873,000 |
| 2000/08/10 | 1,774 | 1,774 | 1,691 | 1,710 | 1,972,000 |
| 2000/08/09 | 1,781 | 1,782 | 1,745 | 1,754 | 1,074,000 |
| 2000/08/08 | 1,825 | 1,830 | 1,747 | 1,760 | 1,142,000 |
| 2000/08/07 | 1,774 | 1,810 | 1,770 | 1,795 | 769,000 |
| 2000/08/04 | 1,835 | 1,836 | 1,775 | 1,775 | 795,000 |
| 2000/08/03 | 1,849 | 1,875 | 1,799 | 1,830 | 1,318,000 |
| 2000/08/02 | 1,800 | 1,860 | 1,790 | 1,841 | 1,097,000 |
| 2000/08/01 | 1,768 | 1,779 | 1,740 | 1,776 | 981,000 |
| 2000/07/31 | 1,711 | 1,769 | 1,703 | 1,767 | 1,152,000 |
| 2000/07/28 | 1,835 | 1,835 | 1,760 | 1,775 | 1,059,000 |
| 2000/07/27 | 1,869 | 1,895 | 1,840 | 1,840 | 479,000 |
| 2000/07/26 | 1,860 | 1,917 | 1,854 | 1,899 | 833,000 |
| 2000/07/25 | 1,878 | 1,895 | 1,836 | 1,860 | 1,105,000 |
| 2000/07/24 | 1,930 | 1,940 | 1,866 | 1,938 | 1,360,000 |
| 2000/07/21 | 1,920 | 1,942 | 1,915 | 1,930 | 1,910,000 |
| 2000/07/19 | 1,855 | 1,920 | 1,855 | 1,900 | 2,087,000 |
| 2000/07/18 | 2,015 | 2,050 | 1,885 | 1,915 | 6,587,000 |
| 2000/07/17 | 1,930 | 2,000 | 1,900 | 1,968 | 6,535,000 |
| 2000/07/14 | 1,770 | 1,854 | 1,769 | 1,847 | 2,667,000 |
| 2000/07/13 | 1,750 | 1,780 | 1,733 | 1,760 | 910,000 |
| 2000/07/12 | 1,783 | 1,784 | 1,740 | 1,750 | 895,000 |
| 2000/07/11 | 1,800 | 1,818 | 1,786 | 1,794 | 631,000 |
| 2000/07/10 | 1,849 | 1,850 | 1,792 | 1,801 | 853,000 |
| 2000/07/07 | 1,800 | 1,845 | 1,776 | 1,820 | 1,870,000 |
| 2000/07/06 | 1,785 | 1,810 | 1,726 | 1,772 | 2,834,000 |
| 2000/07/05 | 1,824 | 1,848 | 1,803 | 1,810 | 2,160,000 |
| 2000/07/04 | 1,828 | 1,864 | 1,780 | 1,854 | 4,107,000 |
| 2000/07/03 | 1,701 | 1,834 | 1,690 | 1,798 | 6,663,000 |
| 2000/06/30 | 1,580 | 1,690 | 1,580 | 1,641 | 4,282,000 |
| 2000/06/29 | 1,640 | 1,640 | 1,568 | 1,578 | 3,150,000 |
| 2000/06/28 | 1,509 | 1,617 | 1,505 | 1,610 | 5,483,000 |
| 2000/06/27 | 1,440 | 1,522 | 1,440 | 1,509 | 5,484,000 |
| 2000/06/26 | 1,362 | 1,430 | 1,356 | 1,429 | 2,118,000 |
| 2000/06/23 | 1,353 | 1,377 | 1,353 | 1,363 | 894,000 |
| 2000/06/22 | 1,394 | 1,404 | 1,385 | 1,395 | 1,960,000 |
| 2000/06/21 | 1,370 | 1,401 | 1,370 | 1,395 | 2,658,000 |
| 2000/06/20 | 1,360 | 1,370 | 1,341 | 1,370 | 1,333,000 |
| 2000/06/19 | 1,336 | 1,364 | 1,330 | 1,350 | 3,427,000 |
| 2000/06/16 | 1,294 | 1,340 | 1,280 | 1,336 | 4,064,000 |
| 2000/06/15 | 1,280 | 1,289 | 1,249 | 1,260 | 1,441,000 |
| 2000/06/14 | 1,255 | 1,265 | 1,232 | 1,240 | 578,000 |
| 2000/06/13 | 1,287 | 1,287 | 1,255 | 1,265 | 339,000 |
| 2000/06/12 | 1,300 | 1,305 | 1,280 | 1,287 | 527,000 |
| 2000/06/09 | 1,273 | 1,306 | 1,267 | 1,293 | 1,244,000 |
| 2000/06/08 | 1,265 | 1,274 | 1,252 | 1,273 | 395,000 |
| 2000/06/07 | 1,245 | 1,267 | 1,244 | 1,267 | 503,000 |
| 2000/06/06 | 1,269 | 1,273 | 1,245 | 1,245 | 548,000 |
| 2000/06/05 | 1,270 | 1,285 | 1,244 | 1,250 | 1,005,000 |
| 2000/06/02 | 1,312 | 1,320 | 1,265 | 1,265 | 675,000 |
| 2000/06/01 | 1,281 | 1,303 | 1,276 | 1,294 | 746,000 |
| 2000/05/31 | 1,291 | 1,294 | 1,260 | 1,261 | 493,000 |
| 2000/05/30 | 1,267 | 1,290 | 1,265 | 1,265 | 611,000 |
| 2000/05/29 | 1,290 | 1,300 | 1,264 | 1,265 | 521,000 |
| 2000/05/26 | 1,312 | 1,312 | 1,280 | 1,289 | 433,000 |
| 2000/05/25 | 1,350 | 1,355 | 1,310 | 1,319 | 1,913,000 |
| 2000/05/24 | 1,300 | 1,347 | 1,280 | 1,330 | 1,970,000 |
| 2000/05/23 | 1,305 | 1,318 | 1,275 | 1,285 | 1,589,000 |
| 2000/05/22 | 1,271 | 1,303 | 1,231 | 1,303 | 1,888,000 |
| 2000/05/19 | 1,240 | 1,305 | 1,220 | 1,291 | 3,183,000 |
| 2000/05/18 | 1,200 | 1,230 | 1,184 | 1,228 | 851,000 |
| 2000/05/17 | 1,181 | 1,214 | 1,180 | 1,208 | 569,000 |
| 2000/05/16 | 1,161 | 1,191 | 1,161 | 1,181 | 229,000 |
| 2000/05/15 | 1,185 | 1,185 | 1,156 | 1,177 | 321,000 |
| 2000/05/12 | 1,189 | 1,205 | 1,185 | 1,190 | 891,000 |
| 2000/05/11 | 1,170 | 1,183 | 1,151 | 1,180 | 348,000 |
| 2000/05/10 | 1,165 | 1,180 | 1,150 | 1,175 | 436,000 |
| 2000/05/09 | 1,170 | 1,200 | 1,166 | 1,166 | 398,000 |
| 2000/05/08 | 1,170 | 1,191 | 1,165 | 1,169 | 541,000 |
| 2000/05/02 | 1,167 | 1,190 | 1,153 | 1,153 | 523,000 |
| 2000/05/01 | 1,145 | 1,155 | 1,115 | 1,127 | 343,000 |
| 2000/04/28 | 1,145 | 1,165 | 1,129 | 1,144 | 472,000 |
| 2000/04/27 | 1,149 | 1,166 | 1,140 | 1,156 | 535,000 |
| 2000/04/26 | 1,126 | 1,140 | 1,121 | 1,135 | 293,000 |
| 2000/04/25 | 1,101 | 1,121 | 1,090 | 1,121 | 1,924,000 |
| 2000/04/24 | 1,120 | 1,130 | 1,102 | 1,102 | 292,000 |
| 2000/04/21 | 1,178 | 1,178 | 1,125 | 1,141 | 183,000 |
| 2000/04/20 | 1,150 | 1,178 | 1,131 | 1,165 | 494,000 |
| 2000/04/19 | 1,150 | 1,150 | 1,140 | 1,150 | 227,000 |
| 2000/04/18 | 1,150 | 1,150 | 1,110 | 1,145 | 304,000 |
| 2000/04/17 | 1,092 | 1,133 | 1,090 | 1,090 | 610,000 |
| 2000/04/14 | 1,150 | 1,177 | 1,137 | 1,152 | 374,000 |
| 2000/04/13 | 1,218 | 1,218 | 1,190 | 1,190 | 465,000 |
| 2000/04/12 | 1,225 | 1,240 | 1,211 | 1,212 | 504,000 |
| 2000/04/11 | 1,210 | 1,225 | 1,201 | 1,218 | 547,000 |
| 2000/04/10 | 1,235 | 1,240 | 1,210 | 1,220 | 444,000 |
| 2000/04/07 | 1,192 | 1,254 | 1,192 | 1,240 | 1,520,000 |
| 2000/04/06 | 1,200 | 1,200 | 1,170 | 1,192 | 532,000 |
| 2000/04/05 | 1,198 | 1,210 | 1,184 | 1,199 | 930,000 |
| 2000/04/04 | 1,175 | 1,220 | 1,165 | 1,200 | 1,578,000 |
| 2000/04/03 | 1,175 | 1,175 | 1,130 | 1,160 | 1,213,000 |
| 2000/03/31 | 1,143 | 1,181 | 1,143 | 1,170 | 2,442,000 |
| 2000/03/30 | 1,065 | 1,140 | 1,060 | 1,135 | 1,186,000 |
| 2000/03/29 | 1,015 | 1,067 | 1,015 | 1,045 | 553,000 |
| 2000/03/28 | 1,026 | 1,030 | 1,007 | 1,010 | 213,000 |
| 2000/03/27 | 1,046 | 1,046 | 1,005 | 1,025 | 420,000 |
| 2000/03/24 | 1,020 | 1,040 | 1,012 | 1,021 | 513,000 |
| 2000/03/23 | 1,050 | 1,050 | 1,036 | 1,050 | 403,000 |
| 2000/03/22 | 1,060 | 1,060 | 1,045 | 1,050 | 313,000 |
| 2000/03/21 | 1,050 | 1,050 | 1,039 | 1,050 | 593,000 |
| 2000/03/17 | 1,050 | 1,058 | 995 | 1,039 | 365,000 |
| 2000/03/16 | 1,003 | 1,038 | 994 | 1,030 | 353,000 |
| 2000/03/15 | 989 | 993 | 975 | 993 | 340,000 |
| 2000/03/14 | 1,009 | 1,019 | 1,000 | 1,009 | 584,000 |
| 2000/03/13 | 1,067 | 1,067 | 980 | 999 | 424,000 |
| 2000/03/10 | 1,060 | 1,080 | 1,051 | 1,067 | 679,000 |
| 2000/03/09 | 1,045 | 1,056 | 1,027 | 1,035 | 273,000 |
| 2000/03/08 | 1,071 | 1,075 | 1,045 | 1,047 | 474,000 |
| 2000/03/07 | 1,100 | 1,111 | 1,081 | 1,090 | 315,000 |
| 2000/03/06 | 1,125 | 1,125 | 1,079 | 1,081 | 347,000 |
| 2000/03/03 | 1,144 | 1,160 | 1,099 | 1,125 | 328,000 |
| 2000/03/02 | 1,170 | 1,189 | 1,145 | 1,164 | 1,101,000 |
| 2000/03/01 | 1,074 | 1,192 | 1,073 | 1,162 | 1,416,000 |
| 2000/02/29 | 1,069 | 1,069 | 1,035 | 1,056 | 138,000 |
| 2000/02/28 | 1,040 | 1,070 | 1,035 | 1,070 | 180,000 |
| 2000/02/25 | 1,050 | 1,070 | 1,035 | 1,050 | 274,000 |
| 2000/02/24 | 1,006 | 1,060 | 999 | 1,040 | 484,000 |
| 2000/02/23 | 999 | 1,001 | 959 | 965 | 373,000 |
| 2000/02/22 | 1,011 | 1,013 | 990 | 991 | 202,000 |
| 2000/02/21 | 1,057 | 1,057 | 1,008 | 1,010 | 474,000 |
| 2000/02/18 | 1,065 | 1,065 | 1,007 | 1,054 | 517,000 |
| 2000/02/17 | 1,090 | 1,091 | 1,065 | 1,065 | 278,000 |
| 2000/02/16 | 1,082 | 1,082 | 1,065 | 1,077 | 265,000 |
| 2000/02/15 | 1,071 | 1,071 | 1,050 | 1,055 | 189,000 |
| 2000/02/14 | 1,002 | 1,074 | 1,002 | 1,061 | 434,000 |
| 2000/02/10 | 1,068 | 1,069 | 1,023 | 1,023 | 296,000 |
| 2000/02/09 | 1,086 | 1,099 | 1,065 | 1,069 | 415,000 |
| 2000/02/08 | 1,135 | 1,135 | 1,085 | 1,086 | 287,000 |
| 2000/02/07 | 1,163 | 1,170 | 1,106 | 1,107 | 421,000 |
| 2000/02/04 | 1,148 | 1,184 | 1,135 | 1,183 | 1,267,000 |
| 2000/02/03 | 1,130 | 1,150 | 1,123 | 1,126 | 619,000 |
| 2000/02/02 | 1,124 | 1,140 | 1,100 | 1,122 | 755,000 |
| 2000/02/01 | 1,068 | 1,115 | 1,056 | 1,100 | 842,000 |
| 2000/01/31 | 1,090 | 1,100 | 1,073 | 1,084 | 250,000 |
| 2000/01/28 | 1,118 | 1,118 | 1,095 | 1,095 | 477,000 |
| 2000/01/27 | 1,120 | 1,128 | 1,095 | 1,104 | 516,000 |
| 2000/01/26 | 1,120 | 1,138 | 1,110 | 1,115 | 1,099,000 |
| 2000/01/25 | 1,062 | 1,110 | 1,062 | 1,095 | 897,000 |
| 2000/01/24 | 1,072 | 1,080 | 1,036 | 1,062 | 626,000 |
| 2000/01/21 | 1,088 | 1,130 | 1,051 | 1,052 | 1,684,000 |
| 2000/01/20 | 1,035 | 1,097 | 1,015 | 1,080 | 2,600,000 |
| 2000/01/19 | 1,000 | 1,044 | 990 | 1,025 | 1,988,000 |
| 2000/01/18 | 965 | 1,020 | 960 | 980 | 835,000 |
| 2000/01/17 | 915 | 985 | 905 | 976 | 658,000 |
| 2000/01/14 | 879 | 905 | 869 | 885 | 408,000 |
| 2000/01/13 | 889 | 893 | 865 | 869 | 373,000 |
| 2000/01/12 | 888 | 908 | 875 | 880 | 204,000 |
| 2000/01/11 | 920 | 930 | 897 | 898 | 324,000 |
| 2000/01/07 | 895 | 910 | 894 | 910 | 397,000 |
| 2000/01/06 | 910 | 910 | 875 | 886 | 515,000 |
| 2000/01/05 | 910 | 918 | 890 | 907 | 519,000 |
| 2000/01/04 | 925 | 936 | 913 | 931 | 96,000 |