キリンホールディングス(2503)の株価時系列情報
キリンホールディングス(2503)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 | 1,020 | 1,026 | 1,018 | 1,023 | 648,000 |
| 2000/12/28 | 1,021 | 1,021 | 1,015 | 1,020 | 764,000 |
| 2000/12/27 | 1,019 | 1,020 | 1,012 | 1,020 | 472,000 |
| 2000/12/26 | 1,024 | 1,029 | 1,018 | 1,027 | 786,000 |
| 2000/12/25 | 1,027 | 1,030 | 1,004 | 1,030 | 1,437,000 |
| 2000/12/22 | 991 | 992 | 982 | 987 | 1,293,000 |
| 2000/12/21 | 978 | 1,002 | 973 | 999 | 1,736,000 |
| 2000/12/20 | 1,002 | 1,004 | 978 | 978 | 3,316,000 |
| 2000/12/19 | 1,004 | 1,007 | 999 | 1,002 | 2,717,000 |
| 2000/12/18 | 1,000 | 1,004 | 999 | 999 | 1,676,000 |
| 2000/12/15 | 1,001 | 1,003 | 999 | 999 | 2,872,000 |
| 2000/12/14 | 1,000 | 1,005 | 998 | 998 | 3,463,000 |
| 2000/12/13 | 1,006 | 1,009 | 998 | 999 | 4,315,000 |
| 2000/12/12 | 1,011 | 1,012 | 1,001 | 1,001 | 3,233,000 |
| 2000/12/11 | 1,035 | 1,035 | 1,010 | 1,014 | 2,188,000 |
| 2000/12/08 | 1,000 | 1,018 | 998 | 1,010 | 6,109,000 |
| 2000/12/07 | 1,034 | 1,040 | 1,001 | 1,001 | 4,590,000 |
| 2000/12/06 | 1,090 | 1,095 | 1,051 | 1,054 | 1,850,000 |
| 2000/12/05 | 1,090 | 1,105 | 1,072 | 1,091 | 1,695,000 |
| 2000/12/04 | 1,090 | 1,091 | 1,080 | 1,090 | 2,509,000 |
| 2000/12/01 | 1,055 | 1,079 | 1,052 | 1,067 | 1,531,000 |
| 2000/11/30 | 1,037 | 1,061 | 1,037 | 1,055 | 1,175,000 |
| 2000/11/29 | 1,036 | 1,047 | 1,032 | 1,037 | 1,131,000 |
| 2000/11/28 | 1,050 | 1,058 | 1,041 | 1,041 | 754,000 |
| 2000/11/27 | 1,067 | 1,070 | 1,046 | 1,058 | 856,000 |
| 2000/11/24 | 1,035 | 1,048 | 1,035 | 1,047 | 833,000 |
| 2000/11/22 | 1,039 | 1,045 | 1,033 | 1,045 | 926,000 |
| 2000/11/21 | 1,050 | 1,050 | 1,035 | 1,043 | 1,128,000 |
| 2000/11/20 | 1,056 | 1,059 | 1,047 | 1,058 | 749,000 |
| 2000/11/17 | 1,040 | 1,049 | 1,032 | 1,046 | 1,312,000 |
| 2000/11/16 | 1,060 | 1,062 | 1,040 | 1,042 | 1,292,000 |
| 2000/11/15 | 1,066 | 1,068 | 1,057 | 1,062 | 1,185,000 |
| 2000/11/14 | 1,094 | 1,095 | 1,051 | 1,058 | 1,536,000 |
| 2000/11/13 | 1,066 | 1,079 | 1,066 | 1,079 | 753,000 |
| 2000/11/10 | 1,061 | 1,078 | 1,061 | 1,073 | 1,205,000 |
| 2000/11/09 | 1,074 | 1,080 | 1,060 | 1,065 | 1,692,000 |
| 2000/11/08 | 1,085 | 1,093 | 1,067 | 1,067 | 1,412,000 |
| 2000/11/07 | 1,089 | 1,100 | 1,073 | 1,080 | 2,081,000 |
| 2000/11/06 | 1,063 | 1,100 | 1,063 | 1,097 | 2,298,000 |
| 2000/11/02 | 1,150 | 1,160 | 1,116 | 1,134 | 842,000 |
| 2000/11/01 | 1,158 | 1,162 | 1,140 | 1,162 | 1,454,000 |
| 2000/10/31 | 1,124 | 1,138 | 1,114 | 1,138 | 854,000 |
| 2000/10/30 | 1,100 | 1,120 | 1,090 | 1,113 | 727,000 |
| 2000/10/27 | 1,099 | 1,141 | 1,090 | 1,137 | 1,289,000 |
| 2000/10/26 | 1,068 | 1,082 | 1,063 | 1,080 | 1,609,000 |
| 2000/10/25 | 1,069 | 1,088 | 1,066 | 1,067 | 2,175,000 |
| 2000/10/24 | 1,090 | 1,099 | 1,085 | 1,088 | 955,000 |
| 2000/10/23 | 1,100 | 1,118 | 1,089 | 1,104 | 902,000 |
| 2000/10/20 | 1,134 | 1,135 | 1,106 | 1,120 | 723,000 |
| 2000/10/19 | 1,125 | 1,135 | 1,103 | 1,119 | 938,000 |
| 2000/10/18 | 1,121 | 1,130 | 1,110 | 1,125 | 1,481,000 |
| 2000/10/17 | 1,180 | 1,208 | 1,170 | 1,170 | 1,861,000 |
| 2000/10/16 | 1,179 | 1,185 | 1,156 | 1,180 | 601,000 |
| 2000/10/13 | 1,180 | 1,198 | 1,170 | 1,198 | 1,399,000 |
| 2000/10/12 | 1,182 | 1,195 | 1,170 | 1,190 | 1,481,000 |
| 2000/10/11 | 1,185 | 1,187 | 1,171 | 1,187 | 1,175,000 |
| 2000/10/10 | 1,169 | 1,180 | 1,163 | 1,175 | 962,000 |
| 2000/10/06 | 1,143 | 1,159 | 1,130 | 1,157 | 804,000 |
| 2000/10/05 | 1,167 | 1,175 | 1,126 | 1,141 | 1,106,000 |
| 2000/10/04 | 1,155 | 1,170 | 1,152 | 1,169 | 769,000 |
| 2000/10/03 | 1,162 | 1,168 | 1,158 | 1,161 | 1,048,000 |
| 2000/10/02 | 1,130 | 1,152 | 1,124 | 1,149 | 1,113,000 |
| 2000/09/29 | 1,132 | 1,132 | 1,110 | 1,110 | 1,399,000 |
| 2000/09/28 | 1,094 | 1,100 | 1,088 | 1,099 | 1,133,000 |
| 2000/09/27 | 1,065 | 1,088 | 1,065 | 1,072 | 802,000 |
| 2000/09/26 | 1,101 | 1,105 | 1,072 | 1,083 | 805,000 |
| 2000/09/25 | 1,110 | 1,112 | 1,075 | 1,094 | 792,000 |
| 2000/09/22 | 1,063 | 1,095 | 1,060 | 1,090 | 2,105,000 |
| 2000/09/21 | 1,100 | 1,104 | 1,082 | 1,083 | 1,467,000 |
| 2000/09/20 | 1,099 | 1,144 | 1,094 | 1,124 | 1,216,000 |
| 2000/09/19 | 1,094 | 1,119 | 1,091 | 1,119 | 1,351,000 |
| 2000/09/18 | 1,106 | 1,108 | 1,079 | 1,094 | 1,024,000 |
| 2000/09/14 | 1,122 | 1,130 | 1,104 | 1,104 | 890,000 |
| 2000/09/13 | 1,120 | 1,135 | 1,116 | 1,116 | 583,000 |
| 2000/09/12 | 1,112 | 1,122 | 1,106 | 1,117 | 764,000 |
| 2000/09/11 | 1,138 | 1,147 | 1,101 | 1,101 | 1,735,000 |
| 2000/09/08 | 1,150 | 1,198 | 1,149 | 1,175 | 2,288,000 |
| 2000/09/07 | 1,117 | 1,160 | 1,105 | 1,150 | 1,668,000 |
| 2000/09/06 | 1,141 | 1,145 | 1,114 | 1,114 | 984,000 |
| 2000/09/05 | 1,155 | 1,161 | 1,135 | 1,161 | 780,000 |
| 2000/09/04 | 1,193 | 1,193 | 1,155 | 1,155 | 1,031,000 |
| 2000/09/01 | 1,155 | 1,163 | 1,151 | 1,153 | 1,127,000 |
| 2000/08/31 | 1,180 | 1,181 | 1,151 | 1,170 | 1,500,000 |
| 2000/08/30 | 1,200 | 1,220 | 1,200 | 1,200 | 371,000 |
| 2000/08/29 | 1,212 | 1,213 | 1,199 | 1,201 | 431,000 |
| 2000/08/28 | 1,242 | 1,242 | 1,215 | 1,227 | 411,000 |
| 2000/08/25 | 1,225 | 1,242 | 1,187 | 1,242 | 887,000 |
| 2000/08/24 | 1,228 | 1,235 | 1,224 | 1,225 | 1,703,000 |
| 2000/08/23 | 1,225 | 1,233 | 1,220 | 1,226 | 1,495,000 |
| 2000/08/22 | 1,187 | 1,220 | 1,187 | 1,220 | 1,123,000 |
| 2000/08/21 | 1,172 | 1,187 | 1,170 | 1,187 | 352,000 |
| 2000/08/18 | 1,170 | 1,185 | 1,163 | 1,172 | 592,000 |
| 2000/08/17 | 1,200 | 1,210 | 1,175 | 1,176 | 536,000 |
| 2000/08/16 | 1,205 | 1,222 | 1,205 | 1,205 | 443,000 |
| 2000/08/15 | 1,219 | 1,227 | 1,211 | 1,222 | 627,000 |
| 2000/08/14 | 1,200 | 1,229 | 1,200 | 1,229 | 683,000 |
| 2000/08/11 | 1,184 | 1,225 | 1,184 | 1,185 | 1,921,000 |
| 2000/08/10 | 1,213 | 1,235 | 1,203 | 1,204 | 1,613,000 |
| 2000/08/09 | 1,240 | 1,250 | 1,210 | 1,233 | 1,538,000 |
| 2000/08/08 | 1,270 | 1,280 | 1,257 | 1,260 | 1,163,000 |
| 2000/08/07 | 1,253 | 1,285 | 1,251 | 1,284 | 1,090,000 |
| 2000/08/04 | 1,244 | 1,284 | 1,243 | 1,253 | 1,679,000 |
| 2000/08/03 | 1,230 | 1,250 | 1,226 | 1,250 | 1,194,000 |
| 2000/08/02 | 1,260 | 1,260 | 1,235 | 1,240 | 1,241,000 |
| 2000/08/01 | 1,244 | 1,260 | 1,235 | 1,260 | 2,958,000 |
| 2000/07/31 | 1,196 | 1,232 | 1,180 | 1,210 | 1,719,000 |
| 2000/07/28 | 1,152 | 1,199 | 1,150 | 1,176 | 1,149,000 |
| 2000/07/27 | 1,161 | 1,166 | 1,152 | 1,159 | 887,000 |
| 2000/07/26 | 1,188 | 1,195 | 1,160 | 1,162 | 1,190,000 |
| 2000/07/25 | 1,150 | 1,168 | 1,141 | 1,168 | 1,653,000 |
| 2000/07/24 | 1,159 | 1,167 | 1,150 | 1,167 | 939,000 |
| 2000/07/21 | 1,160 | 1,168 | 1,150 | 1,150 | 1,677,000 |
| 2000/07/19 | 1,162 | 1,180 | 1,158 | 1,158 | 3,099,000 |
| 2000/07/18 | 1,200 | 1,203 | 1,151 | 1,155 | 3,226,000 |
| 2000/07/17 | 1,230 | 1,236 | 1,215 | 1,226 | 1,039,000 |
| 2000/07/14 | 1,234 | 1,262 | 1,226 | 1,230 | 1,761,000 |
| 2000/07/13 | 1,285 | 1,290 | 1,240 | 1,252 | 2,108,000 |
| 2000/07/12 | 1,286 | 1,298 | 1,278 | 1,295 | 1,119,000 |
| 2000/07/11 | 1,292 | 1,292 | 1,280 | 1,287 | 930,000 |
| 2000/07/10 | 1,288 | 1,295 | 1,280 | 1,293 | 1,188,000 |
| 2000/07/07 | 1,286 | 1,299 | 1,275 | 1,280 | 1,407,000 |
| 2000/07/06 | 1,291 | 1,291 | 1,275 | 1,285 | 2,059,000 |
| 2000/07/05 | 1,319 | 1,320 | 1,299 | 1,307 | 2,424,000 |
| 2000/07/04 | 1,344 | 1,344 | 1,314 | 1,320 | 1,361,000 |
| 2000/07/03 | 1,320 | 1,335 | 1,316 | 1,332 | 1,803,000 |
| 2000/06/30 | 1,341 | 1,343 | 1,325 | 1,325 | 1,255,000 |
| 2000/06/29 | 1,365 | 1,365 | 1,336 | 1,339 | 1,853,000 |
| 2000/06/28 | 1,361 | 1,385 | 1,343 | 1,385 | 972,000 |
| 2000/06/27 | 1,380 | 1,385 | 1,372 | 1,376 | 664,000 |
| 2000/06/26 | 1,375 | 1,389 | 1,358 | 1,380 | 698,000 |
| 2000/06/23 | 1,350 | 1,394 | 1,342 | 1,375 | 942,000 |
| 2000/06/22 | 1,390 | 1,395 | 1,355 | 1,355 | 1,011,000 |
| 2000/06/21 | 1,410 | 1,410 | 1,388 | 1,390 | 1,985,000 |
| 2000/06/20 | 1,394 | 1,399 | 1,373 | 1,399 | 922,000 |
| 2000/06/19 | 1,326 | 1,398 | 1,325 | 1,382 | 1,178,000 |
| 2000/06/16 | 1,340 | 1,352 | 1,322 | 1,325 | 1,108,000 |
| 2000/06/15 | 1,360 | 1,378 | 1,344 | 1,344 | 729,000 |
| 2000/06/14 | 1,367 | 1,374 | 1,330 | 1,360 | 1,244,000 |
| 2000/06/13 | 1,380 | 1,387 | 1,351 | 1,387 | 1,358,000 |
| 2000/06/12 | 1,389 | 1,400 | 1,381 | 1,400 | 785,000 |
| 2000/06/09 | 1,382 | 1,410 | 1,376 | 1,409 | 3,789,000 |
| 2000/06/08 | 1,370 | 1,382 | 1,342 | 1,382 | 1,727,000 |
| 2000/06/07 | 1,310 | 1,359 | 1,305 | 1,350 | 1,591,000 |
| 2000/06/06 | 1,301 | 1,335 | 1,301 | 1,302 | 3,085,000 |
| 2000/06/05 | 1,320 | 1,330 | 1,309 | 1,313 | 2,250,000 |
| 2000/06/02 | 1,370 | 1,380 | 1,331 | 1,340 | 1,819,000 |
| 2000/06/01 | 1,318 | 1,397 | 1,310 | 1,384 | 2,167,000 |
| 2000/05/31 | 1,356 | 1,357 | 1,300 | 1,300 | 2,128,000 |
| 2000/05/30 | 1,375 | 1,389 | 1,356 | 1,356 | 1,063,000 |
| 2000/05/29 | 1,370 | 1,377 | 1,358 | 1,375 | 1,444,000 |
| 2000/05/26 | 1,392 | 1,410 | 1,370 | 1,370 | 1,887,000 |
| 2000/05/25 | 1,438 | 1,438 | 1,389 | 1,392 | 1,398,000 |
| 2000/05/24 | 1,445 | 1,445 | 1,410 | 1,425 | 1,951,000 |
| 2000/05/23 | 1,419 | 1,451 | 1,419 | 1,449 | 2,092,000 |
| 2000/05/22 | 1,415 | 1,432 | 1,403 | 1,419 | 1,704,000 |
| 2000/05/19 | 1,365 | 1,404 | 1,363 | 1,403 | 1,776,000 |
| 2000/05/18 | 1,380 | 1,380 | 1,366 | 1,370 | 1,011,000 |
| 2000/05/17 | 1,400 | 1,409 | 1,390 | 1,391 | 1,127,000 |
| 2000/05/16 | 1,406 | 1,420 | 1,390 | 1,411 | 1,839,000 |
| 2000/05/15 | 1,455 | 1,462 | 1,436 | 1,450 | 1,737,000 |
| 2000/05/12 | 1,437 | 1,450 | 1,425 | 1,450 | 2,613,000 |
| 2000/05/11 | 1,415 | 1,425 | 1,399 | 1,417 | 1,737,000 |
| 2000/05/10 | 1,428 | 1,435 | 1,390 | 1,396 | 1,472,000 |
| 2000/05/09 | 1,398 | 1,428 | 1,398 | 1,415 | 1,096,000 |
| 2000/05/08 | 1,412 | 1,412 | 1,385 | 1,398 | 964,000 |
| 2000/05/02 | 1,400 | 1,434 | 1,395 | 1,412 | 1,237,000 |
| 2000/05/01 | 1,390 | 1,400 | 1,375 | 1,392 | 1,526,000 |
| 2000/04/28 | 1,438 | 1,450 | 1,397 | 1,407 | 1,922,000 |
| 2000/04/27 | 1,410 | 1,429 | 1,394 | 1,418 | 1,661,000 |
| 2000/04/26 | 1,450 | 1,452 | 1,396 | 1,409 | 1,625,000 |
| 2000/04/25 | 1,440 | 1,449 | 1,434 | 1,449 | 1,976,000 |
| 2000/04/24 | 1,367 | 1,450 | 1,356 | 1,434 | 2,300,000 |
| 2000/04/21 | 1,414 | 1,419 | 1,340 | 1,340 | 2,713,000 |
| 2000/04/20 | 1,440 | 1,455 | 1,410 | 1,410 | 3,070,000 |
| 2000/04/19 | 1,430 | 1,450 | 1,420 | 1,420 | 2,348,000 |
| 2000/04/18 | 1,435 | 1,439 | 1,392 | 1,421 | 2,652,000 |
| 2000/04/17 | 1,360 | 1,447 | 1,350 | 1,447 | 3,198,000 |
| 2000/04/14 | 1,400 | 1,425 | 1,390 | 1,412 | 3,451,000 |
| 2000/04/13 | 1,368 | 1,396 | 1,363 | 1,396 | 1,931,000 |
| 2000/04/12 | 1,321 | 1,375 | 1,320 | 1,375 | 898,000 |
| 2000/04/11 | 1,351 | 1,359 | 1,323 | 1,331 | 842,000 |
| 2000/04/10 | 1,390 | 1,395 | 1,368 | 1,371 | 1,254,000 |
| 2000/04/07 | 1,390 | 1,399 | 1,369 | 1,369 | 1,765,000 |
| 2000/04/06 | 1,399 | 1,417 | 1,368 | 1,369 | 6,531,000 |
| 2000/04/05 | 1,350 | 1,361 | 1,316 | 1,359 | 2,534,000 |
| 2000/04/04 | 1,290 | 1,336 | 1,285 | 1,332 | 1,485,000 |
| 2000/04/03 | 1,261 | 1,287 | 1,261 | 1,280 | 929,000 |
| 2000/03/31 | 1,301 | 1,305 | 1,255 | 1,256 | 874,000 |
| 2000/03/30 | 1,317 | 1,325 | 1,280 | 1,290 | 985,000 |
| 2000/03/29 | 1,286 | 1,320 | 1,286 | 1,310 | 1,380,000 |
| 2000/03/28 | 1,308 | 1,308 | 1,290 | 1,290 | 1,201,000 |
| 2000/03/27 | 1,300 | 1,307 | 1,283 | 1,299 | 1,725,000 |
| 2000/03/24 | 1,283 | 1,300 | 1,280 | 1,298 | 933,000 |
| 2000/03/23 | 1,300 | 1,302 | 1,280 | 1,283 | 817,000 |
| 2000/03/22 | 1,300 | 1,305 | 1,290 | 1,300 | 913,000 |
| 2000/03/21 | 1,300 | 1,305 | 1,272 | 1,300 | 916,000 |
| 2000/03/17 | 1,308 | 1,308 | 1,281 | 1,290 | 928,000 |
| 2000/03/16 | 1,280 | 1,310 | 1,245 | 1,310 | 1,547,000 |
| 2000/03/15 | 1,261 | 1,269 | 1,222 | 1,260 | 1,639,000 |
| 2000/03/14 | 1,300 | 1,310 | 1,280 | 1,301 | 1,442,000 |
| 2000/03/13 | 1,288 | 1,302 | 1,271 | 1,274 | 1,473,000 |
| 2000/03/10 | 1,313 | 1,313 | 1,275 | 1,275 | 3,467,000 |
| 2000/03/09 | 1,268 | 1,295 | 1,268 | 1,293 | 976,000 |
| 2000/03/08 | 1,280 | 1,298 | 1,280 | 1,282 | 1,160,000 |
| 2000/03/07 | 1,274 | 1,330 | 1,274 | 1,330 | 2,077,000 |
| 2000/03/06 | 1,275 | 1,298 | 1,260 | 1,274 | 920,000 |
| 2000/03/03 | 1,281 | 1,292 | 1,272 | 1,274 | 745,000 |
| 2000/03/02 | 1,267 | 1,277 | 1,252 | 1,261 | 1,643,000 |
| 2000/03/01 | 1,314 | 1,333 | 1,296 | 1,307 | 1,771,000 |
| 2000/02/29 | 1,339 | 1,339 | 1,290 | 1,311 | 1,607,000 |
| 2000/02/28 | 1,346 | 1,348 | 1,319 | 1,341 | 1,320,000 |
| 2000/02/25 | 1,300 | 1,350 | 1,295 | 1,350 | 1,536,000 |
| 2000/02/24 | 1,310 | 1,316 | 1,281 | 1,295 | 1,036,000 |
| 2000/02/23 | 1,320 | 1,340 | 1,316 | 1,335 | 2,416,000 |
| 2000/02/22 | 1,330 | 1,343 | 1,290 | 1,300 | 1,718,000 |
| 2000/02/21 | 1,310 | 1,324 | 1,300 | 1,317 | 1,671,000 |
| 2000/02/18 | 1,310 | 1,328 | 1,305 | 1,315 | 2,422,000 |
| 2000/02/17 | 1,297 | 1,318 | 1,293 | 1,293 | 1,656,000 |
| 2000/02/16 | 1,290 | 1,295 | 1,280 | 1,293 | 1,123,000 |
| 2000/02/15 | 1,300 | 1,300 | 1,266 | 1,270 | 1,189,000 |
| 2000/02/14 | 1,276 | 1,300 | 1,276 | 1,298 | 995,000 |
| 2000/02/10 | 1,290 | 1,308 | 1,276 | 1,276 | 1,765,000 |
| 2000/02/09 | 1,310 | 1,310 | 1,292 | 1,300 | 2,087,000 |
| 2000/02/08 | 1,248 | 1,295 | 1,248 | 1,270 | 1,627,000 |
| 2000/02/07 | 1,250 | 1,260 | 1,232 | 1,236 | 872,000 |
| 2000/02/04 | 1,260 | 1,269 | 1,230 | 1,230 | 1,672,000 |
| 2000/02/03 | 1,252 | 1,260 | 1,250 | 1,252 | 1,798,000 |
| 2000/02/02 | 1,300 | 1,300 | 1,260 | 1,260 | 1,049,000 |
| 2000/02/01 | 1,299 | 1,299 | 1,270 | 1,270 | 1,504,000 |
| 2000/01/31 | 1,320 | 1,330 | 1,316 | 1,324 | 1,685,000 |
| 2000/01/28 | 1,345 | 1,345 | 1,320 | 1,325 | 3,077,000 |
| 2000/01/27 | 1,335 | 1,335 | 1,300 | 1,300 | 2,044,000 |
| 2000/01/26 | 1,320 | 1,335 | 1,311 | 1,335 | 3,279,000 |
| 2000/01/25 | 1,304 | 1,310 | 1,295 | 1,300 | 1,994,000 |
| 2000/01/24 | 1,300 | 1,322 | 1,260 | 1,309 | 1,998,000 |
| 2000/01/21 | 1,302 | 1,313 | 1,260 | 1,280 | 2,589,000 |
| 2000/01/20 | 1,301 | 1,310 | 1,291 | 1,300 | 3,500,000 |
| 2000/01/19 | 1,270 | 1,279 | 1,241 | 1,252 | 1,878,000 |
| 2000/01/18 | 1,250 | 1,300 | 1,247 | 1,269 | 3,171,000 |
| 2000/01/17 | 1,268 | 1,268 | 1,225 | 1,237 | 2,030,000 |
| 2000/01/14 | 1,290 | 1,309 | 1,240 | 1,269 | 7,426,000 |
| 2000/01/13 | 1,340 | 1,414 | 1,310 | 1,365 | 17,248,000 |
| 2000/01/12 | 1,105 | 1,277 | 1,105 | 1,240 | 11,684,000 |
| 2000/01/11 | 1,101 | 1,103 | 1,064 | 1,077 | 2,594,000 |
| 2000/01/07 | 1,060 | 1,090 | 1,056 | 1,065 | 1,376,000 |
| 2000/01/06 | 1,052 | 1,080 | 1,043 | 1,050 | 2,333,000 |
| 2000/01/05 | 1,052 | 1,075 | 1,030 | 1,032 | 1,851,000 |
| 2000/01/04 | 1,055 | 1,081 | 1,030 | 1,044 | 921,000 |