ハウス食品グループ本社(2810)の株価時系列情報
ハウス食品グループ本社(2810)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 | 1,495 | 1,495 | 1,462 | 1,490 | 24,000 |
| 2000/12/28 | 1,478 | 1,495 | 1,470 | 1,495 | 143,000 |
| 2000/12/27 | 1,432 | 1,458 | 1,432 | 1,458 | 68,000 |
| 2000/12/26 | 1,460 | 1,460 | 1,450 | 1,457 | 94,000 |
| 2000/12/25 | 1,472 | 1,472 | 1,456 | 1,464 | 118,000 |
| 2000/12/22 | 1,460 | 1,481 | 1,450 | 1,472 | 183,000 |
| 2000/12/21 | 1,456 | 1,480 | 1,451 | 1,480 | 71,000 |
| 2000/12/20 | 1,440 | 1,490 | 1,440 | 1,477 | 167,000 |
| 2000/12/19 | 1,421 | 1,450 | 1,415 | 1,421 | 100,000 |
| 2000/12/18 | 1,431 | 1,432 | 1,430 | 1,430 | 83,000 |
| 2000/12/15 | 1,460 | 1,460 | 1,433 | 1,435 | 70,000 |
| 2000/12/14 | 1,443 | 1,460 | 1,441 | 1,441 | 63,000 |
| 2000/12/13 | 1,466 | 1,466 | 1,441 | 1,454 | 75,000 |
| 2000/12/12 | 1,465 | 1,479 | 1,464 | 1,469 | 50,000 |
| 2000/12/11 | 1,481 | 1,481 | 1,455 | 1,455 | 92,000 |
| 2000/12/08 | 1,431 | 1,455 | 1,431 | 1,441 | 153,000 |
| 2000/12/07 | 1,454 | 1,454 | 1,436 | 1,436 | 102,000 |
| 2000/12/06 | 1,469 | 1,485 | 1,469 | 1,470 | 94,000 |
| 2000/12/05 | 1,500 | 1,515 | 1,489 | 1,489 | 89,000 |
| 2000/12/04 | 1,521 | 1,521 | 1,476 | 1,485 | 54,000 |
| 2000/12/01 | 1,489 | 1,534 | 1,489 | 1,522 | 181,000 |
| 2000/11/30 | 1,485 | 1,489 | 1,482 | 1,485 | 111,000 |
| 2000/11/29 | 1,475 | 1,490 | 1,470 | 1,485 | 56,000 |
| 2000/11/28 | 1,469 | 1,485 | 1,469 | 1,481 | 249,000 |
| 2000/11/27 | 1,485 | 1,489 | 1,475 | 1,489 | 127,000 |
| 2000/11/24 | 1,470 | 1,485 | 1,470 | 1,485 | 90,000 |
| 2000/11/22 | 1,466 | 1,470 | 1,462 | 1,470 | 40,000 |
| 2000/11/21 | 1,460 | 1,475 | 1,460 | 1,475 | 102,000 |
| 2000/11/20 | 1,459 | 1,465 | 1,456 | 1,459 | 59,000 |
| 2000/11/17 | 1,431 | 1,445 | 1,431 | 1,445 | 54,000 |
| 2000/11/16 | 1,442 | 1,445 | 1,435 | 1,438 | 207,000 |
| 2000/11/15 | 1,436 | 1,454 | 1,436 | 1,436 | 42,000 |
| 2000/11/14 | 1,448 | 1,448 | 1,431 | 1,431 | 87,000 |
| 2000/11/13 | 1,424 | 1,428 | 1,419 | 1,428 | 61,000 |
| 2000/11/10 | 1,425 | 1,433 | 1,420 | 1,433 | 91,000 |
| 2000/11/09 | 1,442 | 1,442 | 1,425 | 1,425 | 227,000 |
| 2000/11/08 | 1,487 | 1,487 | 1,471 | 1,482 | 42,000 |
| 2000/11/07 | 1,484 | 1,490 | 1,477 | 1,486 | 48,000 |
| 2000/11/06 | 1,460 | 1,495 | 1,447 | 1,495 | 114,000 |
| 2000/11/02 | 1,445 | 1,466 | 1,445 | 1,458 | 88,000 |
| 2000/11/01 | 1,450 | 1,450 | 1,440 | 1,445 | 22,000 |
| 2000/10/31 | 1,457 | 1,457 | 1,415 | 1,430 | 69,000 |
| 2000/10/30 | 1,458 | 1,459 | 1,453 | 1,458 | 50,000 |
| 2000/10/27 | 1,459 | 1,460 | 1,451 | 1,458 | 94,000 |
| 2000/10/26 | 1,440 | 1,440 | 1,424 | 1,440 | 102,000 |
| 2000/10/25 | 1,415 | 1,424 | 1,411 | 1,423 | 88,000 |
| 2000/10/24 | 1,415 | 1,428 | 1,414 | 1,424 | 66,000 |
| 2000/10/23 | 1,421 | 1,425 | 1,411 | 1,415 | 108,000 |
| 2000/10/20 | 1,430 | 1,430 | 1,413 | 1,413 | 107,000 |
| 2000/10/19 | 1,451 | 1,452 | 1,430 | 1,430 | 84,000 |
| 2000/10/18 | 1,469 | 1,469 | 1,430 | 1,448 | 118,000 |
| 2000/10/17 | 1,481 | 1,486 | 1,461 | 1,461 | 112,000 |
| 2000/10/16 | 1,458 | 1,481 | 1,458 | 1,481 | 78,000 |
| 2000/10/13 | 1,462 | 1,478 | 1,457 | 1,478 | 146,000 |
| 2000/10/12 | 1,468 | 1,481 | 1,458 | 1,460 | 177,000 |
| 2000/10/11 | 1,417 | 1,450 | 1,417 | 1,450 | 52,000 |
| 2000/10/10 | 1,487 | 1,487 | 1,415 | 1,415 | 126,000 |
| 2000/10/06 | 1,415 | 1,446 | 1,415 | 1,430 | 105,000 |
| 2000/10/05 | 1,458 | 1,458 | 1,434 | 1,435 | 61,000 |
| 2000/10/04 | 1,489 | 1,489 | 1,457 | 1,457 | 44,000 |
| 2000/10/03 | 1,495 | 1,496 | 1,476 | 1,489 | 102,000 |
| 2000/10/02 | 1,490 | 1,494 | 1,461 | 1,484 | 148,000 |
| 2000/09/29 | 1,445 | 1,484 | 1,445 | 1,484 | 163,000 |
| 2000/09/28 | 1,450 | 1,469 | 1,450 | 1,450 | 53,000 |
| 2000/09/27 | 1,468 | 1,490 | 1,450 | 1,450 | 164,000 |
| 2000/09/26 | 1,439 | 1,480 | 1,430 | 1,460 | 231,000 |
| 2000/09/25 | 1,391 | 1,426 | 1,390 | 1,426 | 178,000 |
| 2000/09/22 | 1,400 | 1,400 | 1,380 | 1,388 | 283,000 |
| 2000/09/21 | 1,415 | 1,428 | 1,405 | 1,409 | 301,000 |
| 2000/09/20 | 1,416 | 1,439 | 1,410 | 1,415 | 233,000 |
| 2000/09/19 | 1,415 | 1,415 | 1,406 | 1,415 | 77,000 |
| 2000/09/18 | 1,411 | 1,415 | 1,410 | 1,415 | 47,000 |
| 2000/09/14 | 1,405 | 1,413 | 1,400 | 1,408 | 74,000 |
| 2000/09/13 | 1,415 | 1,417 | 1,400 | 1,405 | 133,000 |
| 2000/09/12 | 1,420 | 1,429 | 1,406 | 1,415 | 66,000 |
| 2000/09/11 | 1,445 | 1,445 | 1,401 | 1,401 | 161,000 |
| 2000/09/08 | 1,423 | 1,437 | 1,421 | 1,425 | 154,000 |
| 2000/09/07 | 1,423 | 1,423 | 1,406 | 1,423 | 132,000 |
| 2000/09/06 | 1,446 | 1,455 | 1,422 | 1,422 | 129,000 |
| 2000/09/05 | 1,452 | 1,460 | 1,440 | 1,442 | 91,000 |
| 2000/09/04 | 1,471 | 1,481 | 1,460 | 1,467 | 82,000 |
| 2000/09/01 | 1,507 | 1,507 | 1,460 | 1,461 | 94,000 |
| 2000/08/31 | 1,470 | 1,482 | 1,466 | 1,470 | 125,000 |
| 2000/08/30 | 1,475 | 1,490 | 1,465 | 1,471 | 254,000 |
| 2000/08/29 | 1,480 | 1,490 | 1,475 | 1,490 | 244,000 |
| 2000/08/28 | 1,520 | 1,523 | 1,508 | 1,508 | 100,000 |
| 2000/08/25 | 1,552 | 1,552 | 1,514 | 1,527 | 81,000 |
| 2000/08/24 | 1,510 | 1,572 | 1,510 | 1,558 | 198,000 |
| 2000/08/23 | 1,525 | 1,526 | 1,515 | 1,515 | 179,000 |
| 2000/08/22 | 1,550 | 1,570 | 1,550 | 1,555 | 107,000 |
| 2000/08/21 | 1,549 | 1,549 | 1,510 | 1,539 | 121,000 |
| 2000/08/18 | 1,570 | 1,570 | 1,510 | 1,550 | 157,000 |
| 2000/08/17 | 1,580 | 1,580 | 1,554 | 1,554 | 90,000 |
| 2000/08/16 | 1,571 | 1,599 | 1,571 | 1,576 | 44,000 |
| 2000/08/15 | 1,567 | 1,572 | 1,545 | 1,566 | 113,000 |
| 2000/08/14 | 1,629 | 1,629 | 1,567 | 1,614 | 45,000 |
| 2000/08/11 | 1,603 | 1,627 | 1,600 | 1,625 | 158,000 |
| 2000/08/10 | 1,615 | 1,615 | 1,575 | 1,602 | 122,000 |
| 2000/08/09 | 1,577 | 1,610 | 1,577 | 1,600 | 113,000 |
| 2000/08/08 | 1,611 | 1,611 | 1,576 | 1,576 | 33,000 |
| 2000/08/07 | 1,589 | 1,615 | 1,581 | 1,581 | 63,000 |
| 2000/08/04 | 1,589 | 1,621 | 1,584 | 1,589 | 334,000 |
| 2000/08/03 | 1,583 | 1,583 | 1,568 | 1,582 | 43,000 |
| 2000/08/02 | 1,600 | 1,600 | 1,577 | 1,584 | 80,000 |
| 2000/08/01 | 1,600 | 1,600 | 1,581 | 1,599 | 159,000 |
| 2000/07/31 | 1,594 | 1,599 | 1,569 | 1,584 | 118,000 |
| 2000/07/28 | 1,570 | 1,588 | 1,550 | 1,584 | 68,000 |
| 2000/07/27 | 1,599 | 1,599 | 1,550 | 1,572 | 118,000 |
| 2000/07/26 | 1,610 | 1,610 | 1,575 | 1,575 | 140,000 |
| 2000/07/25 | 1,530 | 1,555 | 1,530 | 1,550 | 53,000 |
| 2000/07/24 | 1,570 | 1,570 | 1,550 | 1,550 | 60,000 |
| 2000/07/21 | 1,535 | 1,551 | 1,517 | 1,551 | 136,000 |
| 2000/07/19 | 1,482 | 1,507 | 1,482 | 1,505 | 54,000 |
| 2000/07/18 | 1,490 | 1,492 | 1,480 | 1,481 | 100,000 |
| 2000/07/17 | 1,501 | 1,505 | 1,490 | 1,490 | 112,000 |
| 2000/07/14 | 1,500 | 1,505 | 1,492 | 1,492 | 137,000 |
| 2000/07/13 | 1,520 | 1,520 | 1,491 | 1,492 | 191,000 |
| 2000/07/12 | 1,540 | 1,547 | 1,525 | 1,525 | 170,000 |
| 2000/07/11 | 1,570 | 1,570 | 1,550 | 1,555 | 83,000 |
| 2000/07/10 | 1,580 | 1,598 | 1,559 | 1,580 | 105,000 |
| 2000/07/07 | 1,580 | 1,580 | 1,550 | 1,550 | 167,000 |
| 2000/07/06 | 1,600 | 1,600 | 1,581 | 1,584 | 64,000 |
| 2000/07/05 | 1,591 | 1,625 | 1,591 | 1,613 | 60,000 |
| 2000/07/04 | 1,680 | 1,680 | 1,600 | 1,600 | 67,000 |
| 2000/07/03 | 1,650 | 1,673 | 1,620 | 1,645 | 89,000 |
| 2000/06/30 | 1,613 | 1,645 | 1,613 | 1,640 | 55,000 |
| 2000/06/29 | 1,630 | 1,649 | 1,630 | 1,643 | 46,000 |
| 2000/06/28 | 1,614 | 1,628 | 1,614 | 1,626 | 59,000 |
| 2000/06/27 | 1,631 | 1,646 | 1,631 | 1,643 | 55,000 |
| 2000/06/26 | 1,641 | 1,641 | 1,627 | 1,638 | 58,000 |
| 2000/06/23 | 1,588 | 1,613 | 1,588 | 1,611 | 94,000 |
| 2000/06/22 | 1,589 | 1,623 | 1,585 | 1,585 | 135,000 |
| 2000/06/21 | 1,617 | 1,648 | 1,587 | 1,648 | 46,000 |
| 2000/06/20 | 1,571 | 1,619 | 1,570 | 1,619 | 61,000 |
| 2000/06/19 | 1,619 | 1,620 | 1,579 | 1,620 | 79,000 |
| 2000/06/16 | 1,600 | 1,620 | 1,600 | 1,619 | 28,000 |
| 2000/06/15 | 1,600 | 1,606 | 1,590 | 1,595 | 133,000 |
| 2000/06/14 | 1,641 | 1,641 | 1,597 | 1,604 | 94,000 |
| 2000/06/13 | 1,599 | 1,617 | 1,599 | 1,611 | 42,000 |
| 2000/06/12 | 1,685 | 1,685 | 1,629 | 1,629 | 43,000 |
| 2000/06/09 | 1,606 | 1,625 | 1,606 | 1,625 | 139,000 |
| 2000/06/08 | 1,594 | 1,622 | 1,592 | 1,622 | 74,000 |
| 2000/06/07 | 1,575 | 1,585 | 1,561 | 1,583 | 186,000 |
| 2000/06/06 | 1,561 | 1,570 | 1,551 | 1,560 | 136,000 |
| 2000/06/05 | 1,585 | 1,610 | 1,552 | 1,554 | 70,000 |
| 2000/06/02 | 1,624 | 1,624 | 1,605 | 1,615 | 99,000 |
| 2000/06/01 | 1,610 | 1,610 | 1,562 | 1,594 | 78,000 |
| 2000/05/31 | 1,621 | 1,625 | 1,592 | 1,599 | 96,000 |
| 2000/05/30 | 1,648 | 1,677 | 1,625 | 1,626 | 107,000 |
| 2000/05/29 | 1,620 | 1,679 | 1,620 | 1,676 | 73,000 |
| 2000/05/26 | 1,650 | 1,665 | 1,635 | 1,635 | 136,000 |
| 2000/05/25 | 1,720 | 1,721 | 1,631 | 1,680 | 137,000 |
| 2000/05/24 | 1,690 | 1,740 | 1,690 | 1,735 | 85,000 |
| 2000/05/23 | 1,725 | 1,725 | 1,685 | 1,720 | 134,000 |
| 2000/05/22 | 1,728 | 1,748 | 1,700 | 1,725 | 141,000 |
| 2000/05/19 | 1,655 | 1,748 | 1,640 | 1,740 | 185,000 |
| 2000/05/18 | 1,650 | 1,655 | 1,635 | 1,645 | 98,000 |
| 2000/05/17 | 1,659 | 1,659 | 1,601 | 1,645 | 88,000 |
| 2000/05/16 | 1,650 | 1,675 | 1,630 | 1,630 | 145,000 |
| 2000/05/15 | 1,655 | 1,655 | 1,640 | 1,650 | 101,000 |
| 2000/05/12 | 1,679 | 1,679 | 1,630 | 1,655 | 220,000 |
| 2000/05/11 | 1,616 | 1,616 | 1,570 | 1,589 | 127,000 |
| 2000/05/10 | 1,600 | 1,612 | 1,596 | 1,609 | 138,000 |
| 2000/05/09 | 1,593 | 1,596 | 1,589 | 1,591 | 102,000 |
| 2000/05/08 | 1,551 | 1,565 | 1,551 | 1,563 | 105,000 |
| 2000/05/02 | 1,580 | 1,590 | 1,577 | 1,581 | 115,000 |
| 2000/05/01 | 1,537 | 1,569 | 1,530 | 1,569 | 126,000 |
| 2000/04/28 | 1,515 | 1,590 | 1,515 | 1,560 | 85,000 |
| 2000/04/27 | 1,512 | 1,536 | 1,512 | 1,525 | 58,000 |
| 2000/04/26 | 1,543 | 1,543 | 1,512 | 1,540 | 58,000 |
| 2000/04/25 | 1,508 | 1,550 | 1,508 | 1,528 | 169,000 |
| 2000/04/24 | 1,526 | 1,600 | 1,524 | 1,568 | 136,000 |
| 2000/04/21 | 1,505 | 1,549 | 1,505 | 1,525 | 68,000 |
| 2000/04/20 | 1,490 | 1,559 | 1,490 | 1,559 | 66,000 |
| 2000/04/19 | 1,549 | 1,583 | 1,498 | 1,519 | 183,000 |
| 2000/04/18 | 1,529 | 1,545 | 1,504 | 1,545 | 169,000 |
| 2000/04/17 | 1,498 | 1,498 | 1,460 | 1,498 | 86,000 |
| 2000/04/14 | 1,498 | 1,503 | 1,475 | 1,503 | 137,000 |
| 2000/04/13 | 1,480 | 1,495 | 1,470 | 1,494 | 238,000 |
| 2000/04/12 | 1,485 | 1,508 | 1,481 | 1,508 | 180,000 |
| 2000/04/11 | 1,510 | 1,510 | 1,490 | 1,490 | 239,000 |
| 2000/04/10 | 1,563 | 1,563 | 1,530 | 1,530 | 31,000 |
| 2000/04/07 | 1,552 | 1,561 | 1,540 | 1,540 | 56,000 |
| 2000/04/06 | 1,562 | 1,565 | 1,558 | 1,560 | 70,000 |
| 2000/04/05 | 1,512 | 1,571 | 1,510 | 1,544 | 78,000 |
| 2000/04/04 | 1,561 | 1,577 | 1,530 | 1,542 | 66,000 |
| 2000/04/03 | 1,511 | 1,595 | 1,503 | 1,590 | 111,000 |
| 2000/03/31 | 1,515 | 1,540 | 1,510 | 1,520 | 71,000 |
| 2000/03/30 | 1,540 | 1,584 | 1,540 | 1,540 | 51,000 |
| 2000/03/29 | 1,556 | 1,590 | 1,540 | 1,570 | 48,000 |
| 2000/03/28 | 1,611 | 1,611 | 1,540 | 1,550 | 52,000 |
| 2000/03/27 | 1,595 | 1,645 | 1,595 | 1,610 | 55,000 |
| 2000/03/24 | 1,650 | 1,650 | 1,535 | 1,595 | 127,000 |
| 2000/03/23 | 1,639 | 1,650 | 1,597 | 1,650 | 45,000 |
| 2000/03/22 | 1,615 | 1,640 | 1,600 | 1,640 | 96,000 |
| 2000/03/21 | 1,600 | 1,615 | 1,550 | 1,615 | 105,000 |
| 2000/03/17 | 1,549 | 1,580 | 1,544 | 1,580 | 105,000 |
| 2000/03/16 | 1,514 | 1,550 | 1,484 | 1,550 | 120,000 |
| 2000/03/15 | 1,480 | 1,500 | 1,456 | 1,494 | 69,000 |
| 2000/03/14 | 1,467 | 1,481 | 1,457 | 1,480 | 58,000 |
| 2000/03/13 | 1,487 | 1,529 | 1,450 | 1,469 | 189,000 |
| 2000/03/10 | 1,452 | 1,530 | 1,451 | 1,518 | 298,000 |
| 2000/03/09 | 1,495 | 1,495 | 1,460 | 1,467 | 139,000 |
| 2000/03/08 | 1,491 | 1,509 | 1,490 | 1,497 | 70,000 |
| 2000/03/07 | 1,501 | 1,557 | 1,485 | 1,557 | 202,000 |
| 2000/03/06 | 1,475 | 1,549 | 1,475 | 1,526 | 169,000 |
| 2000/03/03 | 1,500 | 1,529 | 1,500 | 1,518 | 49,000 |
| 2000/03/02 | 1,531 | 1,549 | 1,500 | 1,500 | 70,000 |
| 2000/03/01 | 1,510 | 1,510 | 1,470 | 1,504 | 161,000 |
| 2000/02/29 | 1,460 | 1,600 | 1,450 | 1,600 | 118,000 |
| 2000/02/28 | 1,530 | 1,530 | 1,474 | 1,490 | 76,000 |
| 2000/02/25 | 1,479 | 1,500 | 1,475 | 1,500 | 90,000 |
| 2000/02/24 | 1,420 | 1,500 | 1,420 | 1,480 | 69,000 |
| 2000/02/23 | 1,439 | 1,440 | 1,410 | 1,410 | 135,000 |
| 2000/02/22 | 1,441 | 1,450 | 1,440 | 1,440 | 154,000 |
| 2000/02/21 | 1,441 | 1,453 | 1,441 | 1,441 | 231,000 |
| 2000/02/18 | 1,481 | 1,482 | 1,441 | 1,441 | 187,000 |
| 2000/02/17 | 1,459 | 1,500 | 1,441 | 1,441 | 136,000 |
| 2000/02/16 | 1,475 | 1,487 | 1,445 | 1,459 | 203,000 |
| 2000/02/15 | 1,569 | 1,569 | 1,480 | 1,487 | 84,000 |
| 2000/02/14 | 1,500 | 1,539 | 1,490 | 1,539 | 144,000 |
| 2000/02/10 | 1,591 | 1,609 | 1,572 | 1,572 | 70,000 |
| 2000/02/09 | 1,644 | 1,644 | 1,582 | 1,590 | 59,000 |
| 2000/02/08 | 1,626 | 1,638 | 1,611 | 1,615 | 103,000 |
| 2000/02/07 | 1,650 | 1,650 | 1,610 | 1,610 | 155,000 |
| 2000/02/04 | 1,672 | 1,719 | 1,643 | 1,645 | 76,000 |
| 2000/02/03 | 1,690 | 1,705 | 1,650 | 1,702 | 155,000 |
| 2000/02/02 | 1,775 | 1,775 | 1,712 | 1,720 | 64,000 |
| 2000/02/01 | 1,712 | 1,785 | 1,700 | 1,784 | 121,000 |
| 2000/01/31 | 1,790 | 1,790 | 1,710 | 1,710 | 137,000 |
| 2000/01/28 | 1,770 | 1,780 | 1,710 | 1,730 | 82,000 |
| 2000/01/27 | 1,741 | 1,770 | 1,740 | 1,770 | 46,000 |
| 2000/01/26 | 1,750 | 1,770 | 1,750 | 1,765 | 124,000 |
| 2000/01/25 | 1,730 | 1,780 | 1,730 | 1,750 | 69,000 |
| 2000/01/24 | 1,809 | 1,820 | 1,760 | 1,790 | 181,000 |
| 2000/01/21 | 1,795 | 1,830 | 1,795 | 1,808 | 353,000 |
| 2000/01/20 | 1,789 | 1,792 | 1,750 | 1,788 | 334,000 |
| 2000/01/19 | 1,735 | 1,789 | 1,735 | 1,785 | 444,000 |
| 2000/01/18 | 1,703 | 1,734 | 1,700 | 1,715 | 388,000 |
| 2000/01/17 | 1,700 | 1,730 | 1,673 | 1,673 | 293,000 |
| 2000/01/14 | 1,680 | 1,690 | 1,670 | 1,690 | 250,000 |
| 2000/01/13 | 1,605 | 1,668 | 1,605 | 1,668 | 234,000 |
| 2000/01/12 | 1,630 | 1,660 | 1,629 | 1,651 | 175,000 |
| 2000/01/11 | 1,630 | 1,640 | 1,591 | 1,600 | 137,000 |
| 2000/01/07 | 1,584 | 1,630 | 1,584 | 1,630 | 59,000 |
| 2000/01/06 | 1,635 | 1,635 | 1,568 | 1,568 | 39,000 |
| 2000/01/05 | 1,555 | 1,640 | 1,551 | 1,640 | 125,000 |
| 2000/01/04 | 1,550 | 1,580 | 1,550 | 1,555 | 21,000 |