日立製作所(6501)の株価時系列情報
日立製作所(6501)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 | 1,010 | 1,022 | 1,010 | 1,018 | 2,933,000 |
| 2000/12/28 | 1,033 | 1,037 | 1,025 | 1,030 | 3,194,000 |
| 2000/12/27 | 1,047 | 1,048 | 1,025 | 1,048 | 1,580,000 |
| 2000/12/26 | 1,039 | 1,060 | 1,032 | 1,049 | 2,289,000 |
| 2000/12/25 | 1,048 | 1,048 | 1,030 | 1,042 | 2,762,000 |
| 2000/12/22 | 1,039 | 1,040 | 1,011 | 1,020 | 4,168,000 |
| 2000/12/21 | 1,007 | 1,048 | 1,006 | 1,048 | 10,885,000 |
| 2000/12/20 | 1,075 | 1,075 | 1,043 | 1,044 | 10,969,000 |
| 2000/12/19 | 1,097 | 1,097 | 1,071 | 1,080 | 6,869,000 |
| 2000/12/18 | 1,100 | 1,115 | 1,098 | 1,102 | 5,238,000 |
| 2000/12/15 | 1,118 | 1,134 | 1,113 | 1,120 | 4,581,000 |
| 2000/12/14 | 1,121 | 1,141 | 1,121 | 1,130 | 4,325,000 |
| 2000/12/13 | 1,135 | 1,140 | 1,130 | 1,135 | 4,373,000 |
| 2000/12/12 | 1,135 | 1,137 | 1,119 | 1,121 | 3,914,000 |
| 2000/12/11 | 1,106 | 1,130 | 1,103 | 1,123 | 5,319,000 |
| 2000/12/08 | 1,082 | 1,098 | 1,082 | 1,097 | 8,302,000 |
| 2000/12/07 | 1,100 | 1,110 | 1,095 | 1,102 | 3,239,000 |
| 2000/12/06 | 1,130 | 1,132 | 1,115 | 1,119 | 4,559,000 |
| 2000/12/05 | 1,120 | 1,120 | 1,093 | 1,095 | 2,188,000 |
| 2000/12/04 | 1,107 | 1,119 | 1,106 | 1,108 | 4,240,000 |
| 2000/12/01 | 1,063 | 1,100 | 1,063 | 1,087 | 6,125,000 |
| 2000/11/30 | 1,052 | 1,065 | 1,051 | 1,057 | 4,582,000 |
| 2000/11/29 | 1,070 | 1,085 | 1,067 | 1,072 | 5,136,000 |
| 2000/11/28 | 1,100 | 1,116 | 1,092 | 1,094 | 3,535,000 |
| 2000/11/27 | 1,109 | 1,129 | 1,103 | 1,110 | 5,499,000 |
| 2000/11/24 | 1,090 | 1,103 | 1,080 | 1,088 | 7,088,000 |
| 2000/11/22 | 1,099 | 1,099 | 1,059 | 1,070 | 7,144,000 |
| 2000/11/21 | 1,088 | 1,088 | 1,065 | 1,079 | 5,341,000 |
| 2000/11/20 | 1,113 | 1,116 | 1,096 | 1,108 | 4,873,000 |
| 2000/11/17 | 1,133 | 1,145 | 1,104 | 1,113 | 7,255,000 |
| 2000/11/16 | 1,192 | 1,192 | 1,144 | 1,153 | 6,757,000 |
| 2000/11/15 | 1,198 | 1,198 | 1,167 | 1,172 | 5,809,000 |
| 2000/11/14 | 1,170 | 1,170 | 1,136 | 1,146 | 4,445,000 |
| 2000/11/13 | 1,165 | 1,165 | 1,151 | 1,162 | 4,650,000 |
| 2000/11/10 | 1,192 | 1,197 | 1,173 | 1,185 | 3,441,000 |
| 2000/11/09 | 1,200 | 1,205 | 1,186 | 1,195 | 4,156,000 |
| 2000/11/08 | 1,220 | 1,230 | 1,207 | 1,224 | 4,568,000 |
| 2000/11/07 | 1,244 | 1,244 | 1,216 | 1,225 | 3,184,000 |
| 2000/11/06 | 1,229 | 1,242 | 1,222 | 1,241 | 4,369,000 |
| 2000/11/02 | 1,187 | 1,213 | 1,184 | 1,207 | 4,252,000 |
| 2000/11/01 | 1,185 | 1,204 | 1,181 | 1,195 | 5,650,000 |
| 2000/10/31 | 1,195 | 1,208 | 1,162 | 1,170 | 7,628,000 |
| 2000/10/30 | 1,200 | 1,205 | 1,178 | 1,183 | 4,063,000 |
| 2000/10/27 | 1,222 | 1,239 | 1,215 | 1,220 | 3,940,000 |
| 2000/10/26 | 1,201 | 1,235 | 1,196 | 1,229 | 3,473,000 |
| 2000/10/25 | 1,225 | 1,225 | 1,213 | 1,213 | 2,254,000 |
| 2000/10/24 | 1,230 | 1,236 | 1,225 | 1,228 | 2,024,000 |
| 2000/10/23 | 1,235 | 1,249 | 1,231 | 1,233 | 2,847,000 |
| 2000/10/20 | 1,252 | 1,255 | 1,234 | 1,249 | 5,700,000 |
| 2000/10/19 | 1,235 | 1,245 | 1,210 | 1,224 | 4,949,000 |
| 2000/10/18 | 1,240 | 1,240 | 1,224 | 1,234 | 6,737,000 |
| 2000/10/17 | 1,275 | 1,280 | 1,260 | 1,280 | 3,163,000 |
| 2000/10/16 | 1,298 | 1,299 | 1,271 | 1,271 | 3,496,000 |
| 2000/10/13 | 1,250 | 1,260 | 1,241 | 1,258 | 5,921,000 |
| 2000/10/12 | 1,250 | 1,284 | 1,249 | 1,270 | 6,918,000 |
| 2000/10/11 | 1,285 | 1,285 | 1,258 | 1,274 | 5,885,000 |
| 2000/10/10 | 1,265 | 1,297 | 1,264 | 1,285 | 6,163,000 |
| 2000/10/06 | 1,264 | 1,282 | 1,260 | 1,275 | 3,561,000 |
| 2000/10/05 | 1,275 | 1,281 | 1,265 | 1,265 | 3,814,000 |
| 2000/10/04 | 1,243 | 1,273 | 1,236 | 1,265 | 5,378,000 |
| 2000/10/03 | 1,215 | 1,238 | 1,209 | 1,230 | 7,000,000 |
| 2000/10/02 | 1,220 | 1,229 | 1,203 | 1,229 | 7,662,000 |
| 2000/09/29 | 1,246 | 1,260 | 1,230 | 1,254 | 8,619,000 |
| 2000/09/28 | 1,219 | 1,240 | 1,198 | 1,206 | 5,972,000 |
| 2000/09/27 | 1,204 | 1,214 | 1,203 | 1,207 | 4,939,000 |
| 2000/09/26 | 1,245 | 1,265 | 1,222 | 1,224 | 4,002,000 |
| 2000/09/25 | 1,280 | 1,289 | 1,236 | 1,240 | 4,816,000 |
| 2000/09/22 | 1,263 | 1,275 | 1,252 | 1,260 | 7,300,000 |
| 2000/09/21 | 1,298 | 1,324 | 1,277 | 1,297 | 6,013,000 |
| 2000/09/20 | 1,280 | 1,310 | 1,277 | 1,298 | 6,452,000 |
| 2000/09/19 | 1,266 | 1,277 | 1,257 | 1,275 | 8,747,000 |
| 2000/09/18 | 1,300 | 1,325 | 1,295 | 1,311 | 9,956,000 |
| 2000/09/14 | 1,295 | 1,323 | 1,294 | 1,315 | 13,241,000 |
| 2000/09/13 | 1,208 | 1,260 | 1,208 | 1,259 | 8,238,000 |
| 2000/09/12 | 1,206 | 1,213 | 1,195 | 1,202 | 6,728,000 |
| 2000/09/11 | 1,205 | 1,225 | 1,201 | 1,211 | 11,986,000 |
| 2000/09/08 | 1,210 | 1,230 | 1,208 | 1,225 | 9,513,000 |
| 2000/09/07 | 1,200 | 1,208 | 1,192 | 1,205 | 9,949,000 |
| 2000/09/06 | 1,200 | 1,216 | 1,198 | 1,201 | 8,643,000 |
| 2000/09/05 | 1,245 | 1,250 | 1,214 | 1,220 | 9,449,000 |
| 2000/09/04 | 1,260 | 1,284 | 1,251 | 1,264 | 6,941,000 |
| 2000/09/01 | 1,280 | 1,280 | 1,230 | 1,240 | 9,477,000 |
| 2000/08/31 | 1,300 | 1,302 | 1,257 | 1,263 | 8,391,000 |
| 2000/08/30 | 1,325 | 1,325 | 1,296 | 1,305 | 6,645,000 |
| 2000/08/29 | 1,341 | 1,345 | 1,333 | 1,343 | 8,477,000 |
| 2000/08/28 | 1,330 | 1,346 | 1,316 | 1,341 | 11,278,000 |
| 2000/08/25 | 1,309 | 1,311 | 1,295 | 1,310 | 7,309,000 |
| 2000/08/24 | 1,288 | 1,316 | 1,285 | 1,309 | 12,651,000 |
| 2000/08/23 | 1,263 | 1,296 | 1,258 | 1,291 | 13,458,000 |
| 2000/08/22 | 1,253 | 1,259 | 1,238 | 1,259 | 7,348,000 |
| 2000/08/21 | 1,253 | 1,261 | 1,240 | 1,259 | 6,317,000 |
| 2000/08/18 | 1,244 | 1,244 | 1,227 | 1,233 | 4,549,000 |
| 2000/08/17 | 1,248 | 1,249 | 1,238 | 1,245 | 4,870,000 |
| 2000/08/16 | 1,240 | 1,254 | 1,230 | 1,244 | 5,746,000 |
| 2000/08/15 | 1,233 | 1,236 | 1,212 | 1,220 | 6,642,000 |
| 2000/08/14 | 1,220 | 1,224 | 1,205 | 1,213 | 4,967,000 |
| 2000/08/11 | 1,250 | 1,253 | 1,223 | 1,237 | 4,101,000 |
| 2000/08/10 | 1,265 | 1,267 | 1,245 | 1,253 | 4,677,000 |
| 2000/08/09 | 1,242 | 1,258 | 1,236 | 1,245 | 2,882,000 |
| 2000/08/08 | 1,253 | 1,256 | 1,236 | 1,249 | 5,416,000 |
| 2000/08/07 | 1,235 | 1,254 | 1,221 | 1,233 | 7,476,000 |
| 2000/08/04 | 1,238 | 1,241 | 1,230 | 1,238 | 9,701,000 |
| 2000/08/03 | 1,256 | 1,262 | 1,248 | 1,250 | 8,124,000 |
| 2000/08/02 | 1,280 | 1,289 | 1,275 | 1,280 | 4,460,000 |
| 2000/08/01 | 1,300 | 1,308 | 1,274 | 1,303 | 7,069,000 |
| 2000/07/31 | 1,241 | 1,310 | 1,241 | 1,310 | 8,501,000 |
| 2000/07/28 | 1,253 | 1,285 | 1,242 | 1,267 | 9,694,000 |
| 2000/07/27 | 1,280 | 1,284 | 1,264 | 1,271 | 7,383,000 |
| 2000/07/26 | 1,294 | 1,308 | 1,280 | 1,300 | 4,602,000 |
| 2000/07/25 | 1,260 | 1,278 | 1,260 | 1,274 | 6,476,000 |
| 2000/07/24 | 1,309 | 1,309 | 1,278 | 1,297 | 5,686,000 |
| 2000/07/21 | 1,358 | 1,358 | 1,315 | 1,319 | 4,429,000 |
| 2000/07/19 | 1,346 | 1,354 | 1,331 | 1,345 | 7,565,000 |
| 2000/07/18 | 1,383 | 1,383 | 1,347 | 1,360 | 4,974,000 |
| 2000/07/17 | 1,372 | 1,387 | 1,372 | 1,380 | 3,116,000 |
| 2000/07/14 | 1,390 | 1,399 | 1,373 | 1,382 | 5,318,000 |
| 2000/07/13 | 1,418 | 1,430 | 1,401 | 1,410 | 4,523,000 |
| 2000/07/12 | 1,400 | 1,420 | 1,399 | 1,405 | 5,164,000 |
| 2000/07/11 | 1,380 | 1,400 | 1,369 | 1,380 | 5,222,000 |
| 2000/07/10 | 1,419 | 1,429 | 1,380 | 1,380 | 6,312,000 |
| 2000/07/07 | 1,430 | 1,439 | 1,400 | 1,400 | 5,864,000 |
| 2000/07/06 | 1,459 | 1,464 | 1,410 | 1,410 | 11,790,000 |
| 2000/07/05 | 1,510 | 1,530 | 1,485 | 1,529 | 7,889,000 |
| 2000/07/04 | 1,544 | 1,549 | 1,526 | 1,531 | 6,868,000 |
| 2000/07/03 | 1,530 | 1,540 | 1,523 | 1,535 | 6,558,000 |
| 2000/06/30 | 1,505 | 1,540 | 1,501 | 1,530 | 10,580,000 |
| 2000/06/29 | 1,490 | 1,515 | 1,490 | 1,509 | 16,241,000 |
| 2000/06/28 | 1,490 | 1,495 | 1,474 | 1,493 | 5,832,000 |
| 2000/06/27 | 1,470 | 1,495 | 1,453 | 1,495 | 7,590,000 |
| 2000/06/26 | 1,449 | 1,474 | 1,448 | 1,473 | 4,151,000 |
| 2000/06/23 | 1,460 | 1,479 | 1,458 | 1,469 | 6,851,000 |
| 2000/06/22 | 1,472 | 1,495 | 1,460 | 1,480 | 23,470,000 |
| 2000/06/21 | 1,410 | 1,455 | 1,410 | 1,452 | 16,718,000 |
| 2000/06/20 | 1,390 | 1,394 | 1,380 | 1,390 | 5,043,000 |
| 2000/06/19 | 1,350 | 1,370 | 1,350 | 1,370 | 3,806,000 |
| 2000/06/16 | 1,330 | 1,371 | 1,327 | 1,350 | 4,574,000 |
| 2000/06/15 | 1,338 | 1,370 | 1,313 | 1,317 | 4,353,000 |
| 2000/06/14 | 1,380 | 1,380 | 1,348 | 1,350 | 3,093,000 |
| 2000/06/13 | 1,337 | 1,370 | 1,337 | 1,370 | 4,253,000 |
| 2000/06/12 | 1,351 | 1,363 | 1,335 | 1,355 | 1,611,000 |
| 2000/06/09 | 1,317 | 1,355 | 1,317 | 1,343 | 4,702,000 |
| 2000/06/08 | 1,330 | 1,346 | 1,326 | 1,337 | 3,266,000 |
| 2000/06/07 | 1,351 | 1,351 | 1,326 | 1,350 | 4,020,000 |
| 2000/06/06 | 1,360 | 1,380 | 1,345 | 1,370 | 3,777,000 |
| 2000/06/05 | 1,400 | 1,405 | 1,385 | 1,400 | 5,840,000 |
| 2000/06/02 | 1,350 | 1,370 | 1,340 | 1,370 | 6,482,000 |
| 2000/06/01 | 1,311 | 1,330 | 1,304 | 1,330 | 2,482,000 |
| 2000/05/31 | 1,350 | 1,350 | 1,307 | 1,334 | 6,271,000 |
| 2000/05/30 | 1,329 | 1,339 | 1,312 | 1,312 | 3,287,000 |
| 2000/05/29 | 1,304 | 1,322 | 1,292 | 1,317 | 3,104,000 |
| 2000/05/26 | 1,264 | 1,295 | 1,255 | 1,285 | 4,289,000 |
| 2000/05/25 | 1,286 | 1,286 | 1,253 | 1,264 | 5,146,000 |
| 2000/05/24 | 1,236 | 1,257 | 1,213 | 1,246 | 6,375,000 |
| 2000/05/23 | 1,250 | 1,258 | 1,220 | 1,235 | 7,086,000 |
| 2000/05/22 | 1,270 | 1,282 | 1,242 | 1,270 | 6,971,000 |
| 2000/05/19 | 1,350 | 1,355 | 1,304 | 1,310 | 5,626,000 |
| 2000/05/18 | 1,367 | 1,372 | 1,340 | 1,356 | 5,385,000 |
| 2000/05/17 | 1,440 | 1,440 | 1,370 | 1,387 | 6,789,000 |
| 2000/05/16 | 1,390 | 1,407 | 1,381 | 1,400 | 4,783,000 |
| 2000/05/15 | 1,365 | 1,383 | 1,359 | 1,370 | 5,038,000 |
| 2000/05/12 | 1,345 | 1,354 | 1,323 | 1,337 | 4,135,000 |
| 2000/05/11 | 1,331 | 1,343 | 1,320 | 1,333 | 4,873,000 |
| 2000/05/10 | 1,342 | 1,384 | 1,337 | 1,371 | 7,341,000 |
| 2000/05/09 | 1,404 | 1,405 | 1,378 | 1,382 | 5,144,000 |
| 2000/05/08 | 1,447 | 1,453 | 1,425 | 1,433 | 9,972,000 |
| 2000/05/02 | 1,410 | 1,432 | 1,392 | 1,427 | 14,301,000 |
| 2000/05/01 | 1,350 | 1,405 | 1,340 | 1,389 | 13,969,000 |
| 2000/04/28 | 1,287 | 1,305 | 1,270 | 1,290 | 7,631,000 |
| 2000/04/27 | 1,275 | 1,285 | 1,264 | 1,265 | 4,989,000 |
| 2000/04/26 | 1,315 | 1,334 | 1,291 | 1,291 | 4,999,000 |
| 2000/04/25 | 1,278 | 1,304 | 1,271 | 1,295 | 3,388,000 |
| 2000/04/24 | 1,270 | 1,300 | 1,270 | 1,298 | 5,278,000 |
| 2000/04/21 | 1,285 | 1,298 | 1,245 | 1,245 | 5,166,000 |
| 2000/04/20 | 1,277 | 1,317 | 1,266 | 1,277 | 5,298,000 |
| 2000/04/19 | 1,275 | 1,293 | 1,265 | 1,279 | 8,576,000 |
| 2000/04/18 | 1,235 | 1,242 | 1,210 | 1,235 | 5,898,000 |
| 2000/04/17 | 1,170 | 1,198 | 1,158 | 1,195 | 9,881,000 |
| 2000/04/14 | 1,260 | 1,283 | 1,250 | 1,250 | 12,992,000 |
| 2000/04/13 | 1,335 | 1,360 | 1,267 | 1,310 | 13,540,000 |
| 2000/04/12 | 1,390 | 1,403 | 1,384 | 1,395 | 5,800,000 |
| 2000/04/11 | 1,390 | 1,405 | 1,375 | 1,405 | 6,445,000 |
| 2000/04/10 | 1,359 | 1,409 | 1,357 | 1,401 | 13,475,000 |
| 2000/04/07 | 1,330 | 1,358 | 1,325 | 1,326 | 9,445,000 |
| 2000/04/06 | 1,320 | 1,342 | 1,301 | 1,310 | 8,788,000 |
| 2000/04/05 | 1,279 | 1,279 | 1,260 | 1,277 | 4,343,000 |
| 2000/04/04 | 1,295 | 1,295 | 1,266 | 1,270 | 3,663,000 |
| 2000/04/03 | 1,267 | 1,298 | 1,248 | 1,284 | 5,995,000 |
| 2000/03/31 | 1,250 | 1,255 | 1,218 | 1,219 | 8,981,000 |
| 2000/03/30 | 1,301 | 1,318 | 1,265 | 1,275 | 5,307,000 |
| 2000/03/29 | 1,250 | 1,315 | 1,248 | 1,297 | 6,945,000 |
| 2000/03/28 | 1,260 | 1,262 | 1,220 | 1,260 | 4,164,000 |
| 2000/03/27 | 1,270 | 1,270 | 1,226 | 1,260 | 5,890,000 |
| 2000/03/24 | 1,234 | 1,250 | 1,198 | 1,250 | 6,374,000 |
| 2000/03/23 | 1,247 | 1,260 | 1,230 | 1,254 | 4,347,000 |
| 2000/03/22 | 1,247 | 1,255 | 1,213 | 1,238 | 7,104,000 |
| 2000/03/21 | 1,245 | 1,247 | 1,218 | 1,247 | 6,710,000 |
| 2000/03/17 | 1,290 | 1,290 | 1,261 | 1,285 | 6,706,000 |
| 2000/03/16 | 1,200 | 1,269 | 1,198 | 1,269 | 10,184,000 |
| 2000/03/15 | 1,190 | 1,200 | 1,170 | 1,180 | 12,408,000 |
| 2000/03/14 | 1,190 | 1,243 | 1,175 | 1,210 | 11,178,000 |
| 2000/03/13 | 1,304 | 1,324 | 1,180 | 1,200 | 17,342,000 |
| 2000/03/10 | 1,400 | 1,405 | 1,355 | 1,364 | 16,742,000 |
| 2000/03/09 | 1,435 | 1,448 | 1,411 | 1,413 | 5,073,000 |
| 2000/03/08 | 1,400 | 1,437 | 1,396 | 1,430 | 5,658,000 |
| 2000/03/07 | 1,405 | 1,422 | 1,403 | 1,420 | 7,008,000 |
| 2000/03/06 | 1,420 | 1,437 | 1,400 | 1,401 | 8,540,000 |
| 2000/03/03 | 1,399 | 1,415 | 1,365 | 1,385 | 10,032,000 |
| 2000/03/02 | 1,397 | 1,432 | 1,397 | 1,419 | 17,927,000 |
| 2000/03/01 | 1,509 | 1,520 | 1,496 | 1,507 | 9,676,000 |
| 2000/02/29 | 1,510 | 1,510 | 1,469 | 1,499 | 8,026,000 |
| 2000/02/28 | 1,499 | 1,528 | 1,484 | 1,510 | 9,631,000 |
| 2000/02/25 | 1,495 | 1,500 | 1,472 | 1,494 | 8,731,000 |
| 2000/02/24 | 1,496 | 1,496 | 1,481 | 1,491 | 6,080,000 |
| 2000/02/23 | 1,482 | 1,488 | 1,456 | 1,476 | 7,924,000 |
| 2000/02/22 | 1,520 | 1,523 | 1,488 | 1,500 | 11,360,000 |
| 2000/02/21 | 1,536 | 1,543 | 1,512 | 1,520 | 4,507,000 |
| 2000/02/18 | 1,609 | 1,609 | 1,542 | 1,543 | 8,196,000 |
| 2000/02/17 | 1,548 | 1,602 | 1,529 | 1,579 | 10,567,000 |
| 2000/02/16 | 1,573 | 1,576 | 1,543 | 1,548 | 5,596,000 |
| 2000/02/15 | 1,615 | 1,634 | 1,565 | 1,573 | 9,502,000 |
| 2000/02/14 | 1,594 | 1,635 | 1,582 | 1,616 | 9,054,000 |
| 2000/02/10 | 1,600 | 1,612 | 1,588 | 1,601 | 7,715,000 |
| 2000/02/09 | 1,640 | 1,650 | 1,606 | 1,625 | 7,423,000 |
| 2000/02/08 | 1,660 | 1,666 | 1,621 | 1,635 | 11,845,000 |
| 2000/02/07 | 1,600 | 1,644 | 1,600 | 1,643 | 11,614,000 |
| 2000/02/04 | 1,600 | 1,609 | 1,579 | 1,590 | 8,149,000 |
| 2000/02/03 | 1,589 | 1,610 | 1,586 | 1,600 | 11,477,000 |
| 2000/02/02 | 1,570 | 1,593 | 1,551 | 1,586 | 7,972,000 |
| 2000/02/01 | 1,530 | 1,556 | 1,520 | 1,551 | 7,217,000 |
| 2000/01/31 | 1,545 | 1,569 | 1,521 | 1,521 | 6,332,000 |
| 2000/01/28 | 1,590 | 1,590 | 1,547 | 1,550 | 7,270,000 |
| 2000/01/27 | 1,570 | 1,578 | 1,561 | 1,568 | 4,902,000 |
| 2000/01/26 | 1,589 | 1,596 | 1,558 | 1,563 | 6,806,000 |
| 2000/01/25 | 1,580 | 1,611 | 1,572 | 1,581 | 7,391,000 |
| 2000/01/24 | 1,600 | 1,615 | 1,585 | 1,601 | 7,711,000 |
| 2000/01/21 | 1,600 | 1,614 | 1,590 | 1,600 | 7,381,000 |
| 2000/01/20 | 1,570 | 1,618 | 1,570 | 1,585 | 15,884,000 |
| 2000/01/19 | 1,582 | 1,592 | 1,530 | 1,549 | 10,621,000 |
| 2000/01/18 | 1,600 | 1,604 | 1,561 | 1,582 | 11,692,000 |
| 2000/01/17 | 1,594 | 1,595 | 1,560 | 1,572 | 8,373,000 |
| 2000/01/14 | 1,600 | 1,605 | 1,546 | 1,575 | 9,853,000 |
| 2000/01/13 | 1,550 | 1,570 | 1,538 | 1,570 | 5,026,000 |
| 2000/01/12 | 1,565 | 1,598 | 1,554 | 1,575 | 9,584,000 |
| 2000/01/11 | 1,654 | 1,654 | 1,595 | 1,625 | 17,573,000 |
| 2000/01/07 | 1,460 | 1,484 | 1,425 | 1,464 | 10,571,000 |
| 2000/01/06 | 1,580 | 1,590 | 1,485 | 1,496 | 8,441,000 |
| 2000/01/05 | 1,540 | 1,600 | 1,512 | 1,575 | 12,855,000 |
| 2000/01/04 | 1,660 | 1,709 | 1,646 | 1,690 | 11,304,000 |