トヨタ自動車(7203)の株価時系列情報
トヨタ自動車(7203)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 | 3,690 | 3,690 | 3,650 | 3,650 | 1,445,900 |
| 2000/12/28 | 3,690 | 3,700 | 3,620 | 3,680 | 1,762,100 |
| 2000/12/27 | 3,650 | 3,690 | 3,640 | 3,690 | 1,331,500 |
| 2000/12/26 | 3,660 | 3,710 | 3,660 | 3,680 | 1,886,900 |
| 2000/12/25 | 3,700 | 3,710 | 3,640 | 3,700 | 2,278,700 |
| 2000/12/22 | 3,750 | 3,760 | 3,640 | 3,650 | 3,349,300 |
| 2000/12/21 | 3,750 | 3,750 | 3,710 | 3,750 | 3,486,200 |
| 2000/12/20 | 3,880 | 3,880 | 3,790 | 3,800 | 2,959,300 |
| 2000/12/19 | 3,880 | 3,890 | 3,850 | 3,880 | 1,995,500 |
| 2000/12/18 | 3,870 | 3,930 | 3,860 | 3,890 | 2,199,400 |
| 2000/12/15 | 3,970 | 3,980 | 3,910 | 3,920 | 2,553,400 |
| 2000/12/14 | 3,920 | 4,000 | 3,920 | 3,960 | 3,774,000 |
| 2000/12/13 | 3,920 | 3,940 | 3,870 | 3,940 | 2,562,700 |
| 2000/12/12 | 3,930 | 3,950 | 3,900 | 3,920 | 2,750,200 |
| 2000/12/11 | 3,840 | 3,920 | 3,840 | 3,880 | 3,531,500 |
| 2000/12/08 | 3,820 | 3,860 | 3,770 | 3,770 | 6,922,500 |
| 2000/12/07 | 3,870 | 3,890 | 3,820 | 3,820 | 2,742,100 |
| 2000/12/06 | 3,920 | 3,930 | 3,860 | 3,860 | 2,620,400 |
| 2000/12/05 | 3,970 | 3,970 | 3,850 | 3,850 | 3,548,900 |
| 2000/12/04 | 3,950 | 4,020 | 3,940 | 3,950 | 2,290,700 |
| 2000/12/01 | 3,950 | 4,030 | 3,940 | 4,000 | 2,618,900 |
| 2000/11/30 | 3,860 | 3,980 | 3,840 | 3,950 | 3,510,100 |
| 2000/11/29 | 3,920 | 3,920 | 3,860 | 3,880 | 2,496,600 |
| 2000/11/28 | 3,910 | 3,940 | 3,870 | 3,910 | 2,676,100 |
| 2000/11/27 | 3,980 | 4,010 | 3,910 | 3,940 | 3,097,000 |
| 2000/11/24 | 3,980 | 3,980 | 3,920 | 3,960 | 2,940,600 |
| 2000/11/22 | 4,050 | 4,090 | 4,010 | 4,030 | 2,646,100 |
| 2000/11/21 | 4,000 | 4,020 | 3,980 | 4,020 | 2,980,700 |
| 2000/11/20 | 4,070 | 4,080 | 4,020 | 4,040 | 2,089,100 |
| 2000/11/17 | 4,060 | 4,120 | 4,040 | 4,070 | 4,104,900 |
| 2000/11/16 | 4,210 | 4,230 | 4,110 | 4,110 | 6,762,000 |
| 2000/11/15 | 4,360 | 4,360 | 4,270 | 4,290 | 2,679,600 |
| 2000/11/14 | 4,360 | 4,390 | 4,300 | 4,340 | 2,380,600 |
| 2000/11/13 | 4,370 | 4,400 | 4,360 | 4,370 | 3,389,400 |
| 2000/11/10 | 4,480 | 4,510 | 4,440 | 4,470 | 3,195,800 |
| 2000/11/09 | 4,520 | 4,580 | 4,480 | 4,500 | 6,397,100 |
| 2000/11/08 | 4,440 | 4,540 | 4,430 | 4,490 | 5,103,300 |
| 2000/11/07 | 4,370 | 4,420 | 4,340 | 4,410 | 3,236,800 |
| 2000/11/06 | 4,270 | 4,380 | 4,270 | 4,370 | 3,637,300 |
| 2000/11/02 | 4,290 | 4,360 | 4,280 | 4,320 | 2,167,400 |
| 2000/11/01 | 4,330 | 4,360 | 4,280 | 4,340 | 2,822,700 |
| 2000/10/31 | 4,360 | 4,380 | 4,310 | 4,360 | 2,504,800 |
| 2000/10/30 | 4,370 | 4,400 | 4,340 | 4,380 | 2,491,600 |
| 2000/10/27 | 4,310 | 4,380 | 4,300 | 4,360 | 2,663,000 |
| 2000/10/26 | 4,330 | 4,380 | 4,290 | 4,310 | 2,743,300 |
| 2000/10/25 | 4,360 | 4,390 | 4,330 | 4,330 | 2,318,000 |
| 2000/10/24 | 4,360 | 4,420 | 4,360 | 4,360 | 1,753,400 |
| 2000/10/23 | 4,330 | 4,380 | 4,320 | 4,340 | 2,051,100 |
| 2000/10/20 | 4,350 | 4,380 | 4,330 | 4,360 | 2,521,600 |
| 2000/10/19 | 4,300 | 4,330 | 4,270 | 4,300 | 2,564,500 |
| 2000/10/18 | 4,210 | 4,270 | 4,210 | 4,270 | 2,182,700 |
| 2000/10/17 | 4,240 | 4,330 | 4,240 | 4,250 | 2,574,800 |
| 2000/10/16 | 4,320 | 4,340 | 4,270 | 4,290 | 1,879,200 |
| 2000/10/13 | 4,330 | 4,330 | 4,260 | 4,300 | 2,939,800 |
| 2000/10/12 | 4,350 | 4,390 | 4,340 | 4,380 | 1,656,700 |
| 2000/10/11 | 4,370 | 4,400 | 4,350 | 4,380 | 2,568,700 |
| 2000/10/10 | 4,400 | 4,420 | 4,350 | 4,370 | 2,366,300 |
| 2000/10/06 | 4,450 | 4,500 | 4,420 | 4,460 | 2,854,000 |
| 2000/10/05 | 4,410 | 4,440 | 4,380 | 4,400 | 2,592,400 |
| 2000/10/04 | 4,320 | 4,410 | 4,310 | 4,410 | 2,467,800 |
| 2000/10/03 | 4,360 | 4,370 | 4,310 | 4,370 | 2,362,200 |
| 2000/10/02 | 4,300 | 4,380 | 4,260 | 4,380 | 5,120,300 |
| 2000/09/29 | 4,220 | 4,280 | 4,190 | 4,270 | 5,046,600 |
| 2000/09/28 | 4,140 | 4,200 | 4,140 | 4,160 | 2,770,700 |
| 2000/09/27 | 4,140 | 4,170 | 4,100 | 4,120 | 3,964,300 |
| 2000/09/26 | 4,150 | 4,190 | 4,140 | 4,140 | 2,844,800 |
| 2000/09/25 | 4,100 | 4,130 | 4,080 | 4,110 | 4,382,600 |
| 2000/09/22 | 4,100 | 4,120 | 4,050 | 4,050 | 5,301,000 |
| 2000/09/21 | 4,220 | 4,260 | 4,150 | 4,150 | 5,909,200 |
| 2000/09/20 | 4,190 | 4,200 | 4,130 | 4,200 | 6,049,900 |
| 2000/09/19 | 4,150 | 4,200 | 4,140 | 4,200 | 5,575,100 |
| 2000/09/18 | 4,240 | 4,240 | 4,190 | 4,200 | 3,756,100 |
| 2000/09/14 | 4,320 | 4,330 | 4,230 | 4,240 | 4,288,800 |
| 2000/09/13 | 4,320 | 4,340 | 4,270 | 4,290 | 4,488,400 |
| 2000/09/12 | 4,310 | 4,310 | 4,270 | 4,270 | 3,137,900 |
| 2000/09/11 | 4,400 | 4,430 | 4,310 | 4,320 | 3,777,300 |
| 2000/09/08 | 4,400 | 4,440 | 4,360 | 4,410 | 7,278,800 |
| 2000/09/07 | 4,490 | 4,490 | 4,430 | 4,450 | 2,452,900 |
| 2000/09/06 | 4,470 | 4,520 | 4,450 | 4,450 | 3,462,200 |
| 2000/09/05 | 4,510 | 4,530 | 4,470 | 4,490 | 3,757,100 |
| 2000/09/04 | 4,640 | 4,650 | 4,540 | 4,560 | 3,026,000 |
| 2000/09/01 | 4,650 | 4,690 | 4,610 | 4,660 | 2,911,500 |
| 2000/08/31 | 4,610 | 4,700 | 4,610 | 4,640 | 2,567,900 |
| 2000/08/30 | 4,630 | 4,630 | 4,570 | 4,600 | 1,496,000 |
| 2000/08/29 | 4,620 | 4,640 | 4,580 | 4,630 | 2,196,900 |
| 2000/08/28 | 4,650 | 4,680 | 4,590 | 4,670 | 3,228,800 |
| 2000/08/25 | 4,590 | 4,620 | 4,550 | 4,620 | 2,496,400 |
| 2000/08/24 | 4,510 | 4,600 | 4,500 | 4,540 | 3,287,500 |
| 2000/08/23 | 4,500 | 4,520 | 4,440 | 4,470 | 2,658,500 |
| 2000/08/22 | 4,440 | 4,460 | 4,360 | 4,450 | 3,419,800 |
| 2000/08/21 | 4,530 | 4,540 | 4,430 | 4,450 | 2,791,900 |
| 2000/08/18 | 4,590 | 4,620 | 4,540 | 4,570 | 2,637,600 |
| 2000/08/17 | 4,550 | 4,600 | 4,530 | 4,540 | 1,820,900 |
| 2000/08/16 | 4,670 | 4,670 | 4,590 | 4,590 | 1,809,300 |
| 2000/08/15 | 4,710 | 4,710 | 4,660 | 4,700 | 1,560,700 |
| 2000/08/14 | 4,610 | 4,710 | 4,600 | 4,710 | 1,643,000 |
| 2000/08/11 | 4,630 | 4,710 | 4,630 | 4,710 | 2,009,900 |
| 2000/08/10 | 4,680 | 4,700 | 4,630 | 4,630 | 1,717,500 |
| 2000/08/09 | 4,650 | 4,660 | 4,600 | 4,630 | 2,044,600 |
| 2000/08/08 | 4,800 | 4,800 | 4,610 | 4,660 | 4,168,900 |
| 2000/08/07 | 4,780 | 4,830 | 4,760 | 4,770 | 3,460,300 |
| 2000/08/04 | 4,710 | 4,800 | 4,650 | 4,670 | 4,097,900 |
| 2000/08/03 | 4,800 | 4,810 | 4,720 | 4,760 | 1,734,500 |
| 2000/08/02 | 4,740 | 4,830 | 4,730 | 4,790 | 2,753,100 |
| 2000/08/01 | 4,640 | 4,720 | 4,610 | 4,720 | 4,402,700 |
| 2000/07/31 | 4,520 | 4,640 | 4,520 | 4,640 | 4,104,000 |
| 2000/07/28 | 4,570 | 4,660 | 4,550 | 4,590 | 3,541,000 |
| 2000/07/27 | 4,600 | 4,620 | 4,540 | 4,570 | 1,827,000 |
| 2000/07/26 | 4,640 | 4,690 | 4,630 | 4,640 | 3,339,000 |
| 2000/07/25 | 4,480 | 4,640 | 4,470 | 4,640 | 4,419,000 |
| 2000/07/24 | 4,500 | 4,510 | 4,370 | 4,500 | 3,950,000 |
| 2000/07/21 | 4,580 | 4,590 | 4,510 | 4,510 | 2,400,000 |
| 2000/07/19 | 4,510 | 4,540 | 4,480 | 4,510 | 3,292,000 |
| 2000/07/18 | 4,750 | 4,750 | 4,580 | 4,590 | 3,233,000 |
| 2000/07/17 | 4,810 | 4,880 | 4,770 | 4,770 | 1,473,000 |
| 2000/07/14 | 4,880 | 4,930 | 4,790 | 4,840 | 2,359,000 |
| 2000/07/13 | 5,010 | 5,010 | 4,890 | 4,930 | 2,032,000 |
| 2000/07/12 | 5,030 | 5,030 | 4,940 | 5,010 | 1,718,000 |
| 2000/07/11 | 4,960 | 5,030 | 4,910 | 5,010 | 3,509,000 |
| 2000/07/10 | 4,810 | 4,980 | 4,810 | 4,980 | 3,101,000 |
| 2000/07/07 | 4,710 | 4,780 | 4,650 | 4,780 | 2,752,000 |
| 2000/07/06 | 4,710 | 4,750 | 4,630 | 4,750 | 3,118,000 |
| 2000/07/05 | 4,790 | 4,830 | 4,690 | 4,730 | 2,206,000 |
| 2000/07/04 | 4,760 | 4,820 | 4,710 | 4,790 | 2,217,000 |
| 2000/07/03 | 4,870 | 4,880 | 4,680 | 4,710 | 2,894,000 |
| 2000/06/30 | 4,940 | 4,970 | 4,830 | 4,830 | 2,007,000 |
| 2000/06/29 | 4,900 | 4,960 | 4,870 | 4,940 | 2,600,000 |
| 2000/06/28 | 4,770 | 4,870 | 4,760 | 4,870 | 2,388,000 |
| 2000/06/27 | 4,630 | 4,780 | 4,590 | 4,750 | 2,099,000 |
| 2000/06/26 | 4,620 | 4,700 | 4,570 | 4,630 | 1,653,000 |
| 2000/06/23 | 4,630 | 4,750 | 4,600 | 4,660 | 3,408,000 |
| 2000/06/22 | 4,830 | 4,880 | 4,770 | 4,780 | 2,475,000 |
| 2000/06/21 | 4,740 | 4,830 | 4,710 | 4,780 | 2,993,000 |
| 2000/06/20 | 4,620 | 4,710 | 4,610 | 4,710 | 1,940,000 |
| 2000/06/19 | 4,450 | 4,590 | 4,410 | 4,550 | 1,423,000 |
| 2000/06/16 | 4,500 | 4,560 | 4,380 | 4,450 | 2,877,000 |
| 2000/06/15 | 4,540 | 4,620 | 4,420 | 4,430 | 4,614,000 |
| 2000/06/14 | 4,800 | 4,830 | 4,550 | 4,570 | 4,945,000 |
| 2000/06/13 | 4,920 | 4,940 | 4,820 | 4,850 | 3,595,000 |
| 2000/06/12 | 5,010 | 5,100 | 4,970 | 5,020 | 1,563,000 |
| 2000/06/09 | 4,930 | 5,010 | 4,930 | 5,010 | 4,210,000 |
| 2000/06/08 | 5,040 | 5,050 | 4,930 | 5,030 | 2,535,000 |
| 2000/06/07 | 5,010 | 5,090 | 5,010 | 5,090 | 2,378,000 |
| 2000/06/06 | 5,180 | 5,180 | 5,060 | 5,080 | 1,561,000 |
| 2000/06/05 | 5,120 | 5,190 | 5,050 | 5,190 | 2,173,000 |
| 2000/06/02 | 5,010 | 5,070 | 4,970 | 4,970 | 2,326,000 |
| 2000/06/01 | 4,880 | 4,990 | 4,840 | 4,990 | 1,995,000 |
| 2000/05/31 | 5,000 | 5,050 | 4,830 | 4,890 | 3,078,000 |
| 2000/05/30 | 4,950 | 5,090 | 4,950 | 4,980 | 2,065,000 |
| 2000/05/29 | 4,950 | 4,990 | 4,890 | 4,910 | 1,867,000 |
| 2000/05/26 | 5,010 | 5,080 | 4,990 | 5,010 | 2,135,000 |
| 2000/05/25 | 5,270 | 5,270 | 5,090 | 5,090 | 1,982,000 |
| 2000/05/24 | 5,020 | 5,150 | 4,980 | 5,070 | 4,532,000 |
| 2000/05/23 | 5,050 | 5,120 | 5,020 | 5,060 | 2,703,000 |
| 2000/05/22 | 5,140 | 5,140 | 5,000 | 5,000 | 1,884,000 |
| 2000/05/19 | 5,040 | 5,250 | 5,040 | 5,240 | 5,369,000 |
| 2000/05/18 | 5,130 | 5,430 | 5,100 | 5,340 | 7,462,000 |
| 2000/05/17 | 5,120 | 5,150 | 4,880 | 4,930 | 4,446,000 |
| 2000/05/16 | 5,010 | 5,120 | 4,970 | 5,060 | 4,476,000 |
| 2000/05/15 | 5,250 | 5,260 | 5,130 | 5,190 | 3,301,000 |
| 2000/05/12 | 5,410 | 5,430 | 5,160 | 5,350 | 4,476,000 |
| 2000/05/11 | 5,470 | 5,510 | 5,300 | 5,310 | 3,023,000 |
| 2000/05/10 | 5,400 | 5,590 | 5,340 | 5,520 | 3,377,000 |
| 2000/05/09 | 5,490 | 5,570 | 5,470 | 5,500 | 2,236,000 |
| 2000/05/08 | 5,670 | 5,730 | 5,500 | 5,510 | 2,794,000 |
| 2000/05/02 | 5,650 | 5,650 | 5,540 | 5,560 | 2,196,000 |
| 2000/05/01 | 5,440 | 5,670 | 5,400 | 5,650 | 2,378,000 |
| 2000/04/28 | 5,470 | 5,500 | 5,340 | 5,370 | 3,824,000 |
| 2000/04/27 | 5,410 | 5,560 | 5,270 | 5,450 | 4,222,000 |
| 2000/04/26 | 5,630 | 5,650 | 5,380 | 5,440 | 4,051,000 |
| 2000/04/25 | 5,620 | 5,730 | 5,590 | 5,680 | 3,125,000 |
| 2000/04/24 | 5,700 | 5,720 | 5,530 | 5,560 | 2,736,000 |
| 2000/04/21 | 5,750 | 5,800 | 5,300 | 5,640 | 4,999,000 |
| 2000/04/20 | 5,470 | 5,800 | 5,450 | 5,650 | 4,343,000 |
| 2000/04/19 | 5,450 | 5,560 | 5,340 | 5,430 | 4,157,000 |
| 2000/04/18 | 5,390 | 5,550 | 5,250 | 5,550 | 4,389,000 |
| 2000/04/17 | 5,140 | 5,300 | 4,820 | 5,290 | 8,249,000 |
| 2000/04/14 | 5,470 | 5,750 | 5,460 | 5,640 | 5,008,000 |
| 2000/04/13 | 5,460 | 5,540 | 5,400 | 5,540 | 3,771,000 |
| 2000/04/12 | 5,450 | 5,550 | 5,420 | 5,490 | 4,322,000 |
| 2000/04/11 | 5,390 | 5,490 | 5,340 | 5,490 | 3,484,000 |
| 2000/04/10 | 5,230 | 5,430 | 5,210 | 5,430 | 3,477,000 |
| 2000/04/07 | 5,150 | 5,240 | 5,060 | 5,130 | 4,879,000 |
| 2000/04/06 | 5,230 | 5,280 | 4,980 | 5,110 | 4,528,000 |
| 2000/04/05 | 5,520 | 5,620 | 5,380 | 5,430 | 4,099,000 |
| 2000/04/04 | 5,600 | 5,730 | 5,550 | 5,560 | 4,612,000 |
| 2000/04/03 | 5,270 | 5,600 | 5,260 | 5,540 | 4,132,000 |
| 2000/03/31 | 5,290 | 5,500 | 5,290 | 5,370 | 3,275,000 |
| 2000/03/30 | 5,320 | 5,480 | 5,280 | 5,280 | 3,362,000 |
| 2000/03/29 | 5,260 | 5,450 | 5,230 | 5,370 | 4,269,000 |
| 2000/03/28 | 5,300 | 5,350 | 5,200 | 5,280 | 3,916,000 |
| 2000/03/27 | 5,200 | 5,330 | 5,150 | 5,260 | 6,752,000 |
| 2000/03/24 | 5,010 | 5,160 | 4,950 | 5,110 | 10,173,000 |
| 2000/03/23 | 4,810 | 4,960 | 4,790 | 4,940 | 3,471,000 |
| 2000/03/22 | 4,960 | 4,960 | 4,740 | 4,770 | 3,508,000 |
| 2000/03/21 | 4,900 | 5,000 | 4,850 | 4,970 | 2,935,000 |
| 2000/03/17 | 4,950 | 4,960 | 4,840 | 4,890 | 3,839,000 |
| 2000/03/16 | 4,750 | 4,940 | 4,670 | 4,900 | 4,434,000 |
| 2000/03/15 | 4,720 | 4,720 | 4,630 | 4,700 | 3,020,000 |
| 2000/03/14 | 4,730 | 4,800 | 4,670 | 4,740 | 3,749,000 |
| 2000/03/13 | 4,800 | 4,840 | 4,700 | 4,770 | 5,990,000 |
| 2000/03/10 | 4,650 | 4,820 | 4,650 | 4,820 | 13,854,000 |
| 2000/03/09 | 4,550 | 4,630 | 4,540 | 4,600 | 3,669,000 |
| 2000/03/08 | 4,470 | 4,550 | 4,430 | 4,550 | 3,646,000 |
| 2000/03/07 | 4,390 | 4,520 | 4,390 | 4,520 | 5,935,000 |
| 2000/03/06 | 4,400 | 4,450 | 4,320 | 4,340 | 3,996,000 |
| 2000/03/03 | 4,350 | 4,490 | 4,350 | 4,350 | 3,485,000 |
| 2000/03/02 | 4,320 | 4,440 | 4,270 | 4,370 | 3,732,000 |
| 2000/03/01 | 4,400 | 4,440 | 4,310 | 4,370 | 3,844,000 |
| 2000/02/29 | 4,510 | 4,530 | 4,350 | 4,390 | 3,496,000 |
| 2000/02/28 | 4,520 | 4,560 | 4,480 | 4,510 | 2,334,000 |
| 2000/02/25 | 4,540 | 4,600 | 4,490 | 4,540 | 3,236,000 |
| 2000/02/24 | 4,530 | 4,610 | 4,510 | 4,550 | 2,584,000 |
| 2000/02/23 | 4,500 | 4,610 | 4,460 | 4,480 | 3,428,000 |
| 2000/02/22 | 4,540 | 4,560 | 4,450 | 4,460 | 3,113,000 |
| 2000/02/21 | 4,650 | 4,650 | 4,560 | 4,570 | 2,422,000 |
| 2000/02/18 | 4,740 | 4,740 | 4,620 | 4,690 | 4,333,000 |
| 2000/02/17 | 4,650 | 4,760 | 4,580 | 4,740 | 4,361,000 |
| 2000/02/16 | 4,600 | 4,620 | 4,420 | 4,500 | 2,884,000 |
| 2000/02/15 | 4,680 | 4,690 | 4,480 | 4,520 | 2,673,000 |
| 2000/02/14 | 4,740 | 4,750 | 4,680 | 4,680 | 2,603,000 |
| 2000/02/10 | 4,850 | 4,890 | 4,760 | 4,790 | 3,051,000 |
| 2000/02/09 | 5,000 | 5,020 | 4,870 | 4,900 | 3,639,000 |
| 2000/02/08 | 5,030 | 5,050 | 4,890 | 4,920 | 4,350,000 |
| 2000/02/07 | 4,800 | 5,070 | 4,760 | 4,990 | 11,457,000 |
| 2000/02/04 | 4,720 | 4,880 | 4,680 | 4,800 | 8,681,000 |
| 2000/02/03 | 4,700 | 4,700 | 4,620 | 4,620 | 4,245,000 |
| 2000/02/02 | 4,780 | 4,820 | 4,660 | 4,680 | 6,046,000 |
| 2000/02/01 | 4,740 | 4,790 | 4,630 | 4,760 | 3,872,000 |
| 2000/01/31 | 4,650 | 4,770 | 4,600 | 4,690 | 4,856,000 |
| 2000/01/28 | 4,590 | 4,600 | 4,520 | 4,600 | 2,625,000 |
| 2000/01/27 | 4,570 | 4,580 | 4,460 | 4,490 | 1,304,000 |
| 2000/01/26 | 4,500 | 4,550 | 4,460 | 4,540 | 2,376,000 |
| 2000/01/25 | 4,500 | 4,520 | 4,400 | 4,400 | 2,499,000 |
| 2000/01/24 | 4,510 | 4,600 | 4,480 | 4,600 | 3,635,000 |
| 2000/01/21 | 4,500 | 4,520 | 4,430 | 4,520 | 3,725,000 |
| 2000/01/20 | 4,270 | 4,440 | 4,250 | 4,430 | 4,860,000 |
| 2000/01/19 | 4,390 | 4,400 | 4,170 | 4,170 | 5,666,000 |
| 2000/01/18 | 4,570 | 4,570 | 4,410 | 4,440 | 3,044,000 |
| 2000/01/17 | 4,680 | 4,700 | 4,550 | 4,620 | 2,755,000 |
| 2000/01/14 | 4,600 | 4,630 | 4,520 | 4,630 | 3,629,000 |
| 2000/01/13 | 4,600 | 4,600 | 4,490 | 4,550 | 3,026,000 |
| 2000/01/12 | 4,570 | 4,570 | 4,460 | 4,500 | 3,376,000 |
| 2000/01/11 | 4,680 | 4,720 | 4,600 | 4,620 | 4,164,000 |
| 2000/01/07 | 4,350 | 4,570 | 4,260 | 4,430 | 4,818,000 |
| 2000/01/06 | 4,810 | 4,850 | 4,390 | 4,390 | 5,653,000 |
| 2000/01/05 | 4,690 | 4,900 | 4,670 | 4,890 | 5,388,000 |
| 2000/01/04 | 4,990 | 5,000 | 4,860 | 4,940 | 2,229,000 |