アリアケジャパン(2815)の株価時系列情報
アリアケジャパン(2815)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 | 7,190 | 7,190 | 7,100 | 7,110 | 1,700 |
| 2000/12/28 | 7,240 | 7,480 | 7,190 | 7,250 | 22,800 |
| 2000/12/27 | 6,890 | 7,480 | 6,880 | 7,480 | 40,700 |
| 2000/12/26 | 6,800 | 6,900 | 6,750 | 6,800 | 34,700 |
| 2000/12/25 | 6,900 | 6,900 | 6,600 | 6,800 | 25,700 |
| 2000/12/22 | 6,440 | 6,450 | 6,160 | 6,400 | 44,500 |
| 2000/12/21 | 5,990 | 6,200 | 5,970 | 6,100 | 43,500 |
| 2000/12/20 | 6,170 | 6,180 | 5,600 | 5,600 | 35,800 |
| 2000/12/19 | 6,650 | 6,650 | 6,360 | 6,440 | 8,700 |
| 2000/12/18 | 6,650 | 6,700 | 6,640 | 6,660 | 11,800 |
| 2000/12/15 | 6,870 | 6,870 | 6,650 | 6,650 | 11,500 |
| 2000/12/14 | 6,980 | 6,980 | 6,570 | 6,570 | 20,500 |
| 2000/12/13 | 6,920 | 6,920 | 6,560 | 6,580 | 29,600 |
| 2000/12/12 | 6,820 | 7,000 | 6,820 | 6,920 | 12,600 |
| 2000/12/11 | 6,500 | 7,100 | 6,470 | 7,000 | 35,600 |
| 2000/12/08 | 6,100 | 6,130 | 6,050 | 6,100 | 7,200 |
| 2000/12/07 | 6,100 | 6,120 | 6,080 | 6,100 | 4,900 |
| 2000/12/06 | 6,360 | 6,360 | 6,230 | 6,250 | 6,200 |
| 2000/12/05 | 6,090 | 6,400 | 6,090 | 6,360 | 14,800 |
| 2000/12/04 | 6,100 | 6,290 | 6,000 | 6,090 | 20,000 |
| 2000/12/01 | 6,200 | 6,350 | 6,100 | 6,220 | 9,800 |
| 2000/11/30 | 6,030 | 6,350 | 6,020 | 6,350 | 34,700 |
| 2000/11/29 | 6,550 | 6,650 | 6,450 | 6,530 | 26,700 |
| 2000/11/28 | 6,490 | 6,510 | 6,350 | 6,450 | 28,700 |
| 2000/11/27 | 6,250 | 6,400 | 6,250 | 6,350 | 25,400 |
| 2000/11/24 | 6,320 | 6,330 | 5,800 | 5,950 | 28,500 |
| 2000/11/22 | 6,200 | 6,420 | 6,200 | 6,320 | 41,400 |
| 2000/11/21 | 6,700 | 6,800 | 6,700 | 6,700 | 14,400 |
| 2000/11/20 | 6,840 | 6,840 | 6,590 | 6,700 | 10,700 |
| 2000/11/17 | 6,800 | 6,900 | 6,600 | 6,600 | 26,900 |
| 2000/11/16 | 6,870 | 6,870 | 6,850 | 6,850 | 10,600 |
| 2000/11/15 | 6,950 | 6,950 | 6,850 | 6,860 | 6,800 |
| 2000/11/14 | 6,990 | 7,000 | 6,800 | 6,850 | 15,500 |
| 2000/11/13 | 6,750 | 7,130 | 6,750 | 7,010 | 7,000 |
| 2000/11/10 | 7,000 | 7,000 | 6,710 | 6,720 | 27,500 |
| 2000/11/09 | 6,990 | 7,190 | 6,990 | 7,110 | 3,400 |
| 2000/11/08 | 7,010 | 7,200 | 6,950 | 7,190 | 20,400 |
| 2000/11/07 | 6,970 | 7,030 | 6,900 | 7,020 | 14,400 |
| 2000/11/06 | 7,000 | 7,050 | 7,000 | 7,020 | 9,300 |
| 2000/11/02 | 7,050 | 7,070 | 7,010 | 7,050 | 19,500 |
| 2000/11/01 | 6,950 | 7,070 | 6,950 | 7,050 | 10,200 |
| 2000/10/31 | 6,960 | 7,070 | 6,950 | 6,950 | 12,800 |
| 2000/10/30 | 7,090 | 7,090 | 6,900 | 6,990 | 11,500 |
| 2000/10/27 | 7,300 | 7,300 | 7,290 | 7,290 | 2,500 |
| 2000/10/26 | 7,030 | 7,400 | 6,990 | 7,400 | 7,500 |
| 2000/10/25 | 7,070 | 7,400 | 7,070 | 7,330 | 13,200 |
| 2000/10/24 | 7,150 | 7,150 | 7,010 | 7,070 | 2,800 |
| 2000/10/23 | 7,300 | 7,400 | 7,300 | 7,390 | 14,500 |
| 2000/10/20 | 7,200 | 7,300 | 7,180 | 7,300 | 19,200 |
| 2000/10/19 | 6,900 | 7,100 | 6,890 | 7,100 | 28,200 |
| 2000/10/18 | 6,950 | 7,000 | 6,940 | 6,970 | 17,400 |
| 2000/10/17 | 7,210 | 7,210 | 6,950 | 6,950 | 22,100 |
| 2000/10/16 | 7,340 | 7,340 | 7,210 | 7,210 | 4,600 |
| 2000/10/13 | 7,200 | 7,380 | 7,190 | 7,380 | 19,600 |
| 2000/10/12 | 7,100 | 7,250 | 7,000 | 7,200 | 11,300 |
| 2000/10/11 | 7,400 | 7,400 | 7,080 | 7,180 | 9,000 |
| 2000/10/10 | 7,540 | 7,540 | 7,450 | 7,500 | 2,500 |
| 2000/10/06 | 7,550 | 7,550 | 7,490 | 7,550 | 6,600 |
| 2000/10/05 | 7,470 | 7,530 | 7,450 | 7,530 | 8,000 |
| 2000/10/04 | 7,530 | 7,530 | 7,420 | 7,460 | 16,900 |
| 2000/10/03 | 7,400 | 7,480 | 7,400 | 7,450 | 30,500 |
| 2000/10/02 | 6,810 | 7,400 | 6,810 | 7,320 | 14,600 |
| 2000/09/29 | 7,450 | 7,450 | 7,110 | 7,110 | 21,200 |
| 2000/09/28 | 6,800 | 6,900 | 6,800 | 6,900 | 22,700 |
| 2000/09/27 | 6,420 | 6,810 | 6,420 | 6,810 | 21,100 |
| 2000/09/26 | 7,060 | 7,060 | 6,800 | 6,810 | 11,500 |
| 2000/09/26 | 1 -> 1.10 分割 | ||||
| 2000/09/25 | 7,300 | 7,450 | 7,270 | 7,450 | 25,500 |
| 2000/09/22 | 7,350 | 7,380 | 7,220 | 7,240 | 23,200 |
| 2000/09/21 | 7,290 | 7,400 | 7,250 | 7,400 | 12,400 |
| 2000/09/20 | 7,300 | 7,300 | 7,290 | 7,290 | 3,000 |
| 2000/09/19 | 7,200 | 7,300 | 7,200 | 7,300 | 7,500 |
| 2000/09/18 | 7,200 | 7,300 | 7,200 | 7,200 | 21,600 |
| 2000/09/14 | 7,310 | 7,310 | 7,200 | 7,200 | 18,000 |
| 2000/09/13 | 7,200 | 7,300 | 7,150 | 7,210 | 22,300 |
| 2000/09/12 | 7,130 | 7,260 | 7,100 | 7,150 | 12,600 |
| 2000/09/11 | 7,110 | 7,290 | 7,100 | 7,110 | 5,700 |
| 2000/09/08 | 7,140 | 7,150 | 7,010 | 7,100 | 6,600 |
| 2000/09/07 | 7,210 | 7,210 | 7,100 | 7,150 | 6,300 |
| 2000/09/06 | 7,290 | 7,290 | 7,100 | 7,110 | 4,300 |
| 2000/09/05 | 7,300 | 7,440 | 7,300 | 7,390 | 23,900 |
| 2000/09/04 | 7,300 | 7,300 | 7,260 | 7,300 | 30,600 |
| 2000/09/01 | 7,270 | 7,300 | 7,270 | 7,300 | 22,900 |
| 2000/08/31 | 7,250 | 7,280 | 7,250 | 7,260 | 8,100 |
| 2000/08/30 | 7,250 | 7,250 | 7,160 | 7,210 | 8,600 |
| 2000/08/29 | 7,300 | 7,300 | 7,250 | 7,300 | 3,100 |
| 2000/08/28 | 7,400 | 7,400 | 7,300 | 7,350 | 3,700 |
| 2000/08/25 | 7,300 | 7,450 | 7,290 | 7,370 | 32,100 |
| 2000/08/24 | 7,160 | 7,300 | 7,160 | 7,300 | 14,300 |
| 2000/08/23 | 7,150 | 7,200 | 7,150 | 7,160 | 6,200 |
| 2000/08/22 | 7,150 | 7,200 | 7,100 | 7,200 | 10,900 |
| 2000/08/21 | 7,110 | 7,190 | 7,110 | 7,140 | 6,100 |
| 2000/08/18 | 7,190 | 7,200 | 7,010 | 7,100 | 7,000 |
| 2000/08/17 | 7,200 | 7,200 | 7,160 | 7,200 | 3,600 |
| 2000/08/16 | 7,280 | 7,280 | 7,200 | 7,210 | 1,600 |
| 2000/08/15 | 7,200 | 7,510 | 7,140 | 7,300 | 56,500 |
| 2000/08/14 | 6,990 | 7,200 | 6,990 | 7,040 | 9,100 |
| 2000/08/11 | 7,120 | 7,300 | 7,120 | 7,300 | 23,100 |
| 2000/08/10 | 7,000 | 7,200 | 7,000 | 7,120 | 28,800 |
| 2000/08/09 | 7,000 | 7,100 | 6,980 | 6,990 | 19,700 |
| 2000/08/08 | 6,710 | 6,880 | 6,700 | 6,880 | 16,200 |
| 2000/08/07 | 6,800 | 6,800 | 6,600 | 6,700 | 50,900 |
| 2000/08/04 | 7,200 | 7,200 | 6,760 | 6,870 | 8,500 |
| 2000/08/03 | 7,140 | 7,280 | 7,140 | 7,200 | 30,100 |
| 2000/08/02 | 7,150 | 7,150 | 7,070 | 7,140 | 15,800 |
| 2000/08/01 | 7,200 | 7,210 | 7,140 | 7,150 | 27,300 |
| 2000/07/31 | 7,200 | 7,220 | 7,110 | 7,200 | 19,400 |
| 2000/07/28 | 7,250 | 7,300 | 7,200 | 7,250 | 33,800 |
| 2000/07/27 | 7,000 | 7,250 | 7,000 | 7,250 | 6,300 |
| 2000/07/26 | 7,360 | 7,450 | 7,240 | 7,240 | 65,200 |
| 2000/07/25 | 7,040 | 7,400 | 7,010 | 7,360 | 66,600 |
| 2000/07/24 | 7,000 | 7,050 | 6,900 | 7,040 | 6,600 |
| 2000/07/21 | 7,060 | 7,060 | 6,910 | 6,920 | 12,700 |
| 2000/07/19 | 7,100 | 7,130 | 7,030 | 7,060 | 11,900 |
| 2000/07/18 | 6,990 | 7,200 | 6,990 | 7,130 | 12,600 |
| 2000/07/17 | 7,200 | 7,200 | 6,850 | 6,900 | 28,400 |
| 2000/07/14 | 7,300 | 7,300 | 7,150 | 7,260 | 29,000 |
| 2000/07/13 | 7,030 | 7,230 | 7,030 | 7,200 | 28,200 |
| 2000/07/12 | 7,100 | 7,100 | 7,020 | 7,020 | 10,700 |
| 2000/07/11 | 7,150 | 7,150 | 6,980 | 7,030 | 72,400 |
| 2000/07/10 | 7,200 | 7,200 | 7,180 | 7,190 | 33,700 |
| 2000/07/07 | 7,300 | 7,340 | 7,180 | 7,220 | 38,900 |
| 2000/07/06 | 7,100 | 7,400 | 7,100 | 7,300 | 49,800 |
| 2000/07/05 | 7,100 | 7,120 | 7,010 | 7,020 | 29,800 |
| 2000/07/04 | 7,000 | 7,110 | 7,000 | 7,000 | 51,900 |
| 2000/07/03 | 6,780 | 6,920 | 6,700 | 6,900 | 12,200 |
| 2000/06/30 | 6,680 | 6,680 | 6,600 | 6,680 | 10,800 |
| 2000/06/29 | 6,500 | 6,600 | 6,490 | 6,550 | 50,500 |
| 2000/06/28 | 6,600 | 6,600 | 6,450 | 6,490 | 48,800 |
| 2000/06/27 | 6,900 | 6,900 | 6,600 | 6,650 | 24,700 |
| 2000/06/26 | 6,990 | 6,990 | 6,690 | 6,900 | 13,900 |
| 2000/06/23 | 6,480 | 6,730 | 6,420 | 6,730 | 12,500 |
| 2000/06/22 | 6,500 | 6,590 | 6,430 | 6,500 | 9,700 |
| 2000/06/21 | 6,400 | 6,490 | 6,390 | 6,440 | 37,500 |
| 2000/06/20 | 6,500 | 6,590 | 6,350 | 6,350 | 34,100 |
| 2000/06/19 | 6,700 | 6,700 | 6,480 | 6,500 | 17,600 |
| 2000/06/16 | 6,900 | 6,950 | 6,600 | 6,600 | 7,100 |
| 2000/06/15 | 6,710 | 6,790 | 6,600 | 6,700 | 7,300 |
| 2000/06/14 | 6,950 | 6,950 | 6,510 | 6,510 | 13,800 |
| 2000/06/13 | 7,150 | 7,150 | 6,850 | 6,960 | 23,600 |
| 2000/06/12 | 7,110 | 7,210 | 7,100 | 7,200 | 16,900 |
| 2000/06/09 | 7,000 | 7,200 | 6,820 | 7,190 | 24,400 |
| 2000/06/08 | 7,000 | 7,080 | 6,900 | 6,970 | 48,600 |
| 2000/06/07 | 7,200 | 7,200 | 6,990 | 7,000 | 26,000 |
| 2000/06/06 | 7,150 | 7,250 | 7,100 | 7,230 | 13,700 |
| 2000/06/05 | 7,200 | 7,200 | 6,900 | 7,050 | 14,200 |
| 2000/06/02 | 6,990 | 7,110 | 6,960 | 7,000 | 30,100 |
| 2000/06/01 | 6,900 | 6,900 | 6,680 | 6,890 | 44,200 |
| 2000/05/31 | 7,250 | 7,250 | 6,900 | 6,920 | 18,700 |
| 2000/05/30 | 6,900 | 7,060 | 6,870 | 7,000 | 21,500 |
| 2000/05/29 | 7,210 | 7,210 | 7,000 | 7,000 | 28,800 |
| 2000/05/26 | 6,740 | 6,900 | 6,600 | 6,610 | 27,000 |
| 2000/05/25 | 7,200 | 7,350 | 6,880 | 6,950 | 73,000 |
| 2000/05/24 | 6,730 | 7,050 | 6,690 | 7,010 | 32,500 |
| 2000/05/23 | 6,790 | 6,890 | 6,740 | 6,740 | 39,500 |
| 2000/05/22 | 7,210 | 7,210 | 6,900 | 7,090 | 24,800 |
| 2000/05/19 | 6,800 | 7,300 | 6,800 | 7,210 | 18,600 |
| 2000/05/18 | 7,130 | 7,150 | 6,990 | 7,060 | 25,100 |
| 2000/05/17 | 7,000 | 7,420 | 6,970 | 7,330 | 111,300 |
| 2000/05/16 | 6,690 | 7,100 | 6,650 | 7,080 | 79,200 |
| 2000/05/15 | 6,730 | 6,730 | 6,530 | 6,700 | 49,400 |
| 2000/05/12 | 6,300 | 6,650 | 6,270 | 6,630 | 32,900 |
| 2000/05/11 | 6,310 | 6,600 | 6,200 | 6,500 | 27,500 |
| 2000/05/10 | 6,300 | 6,500 | 6,290 | 6,500 | 25,400 |
| 2000/05/09 | 6,280 | 6,350 | 6,150 | 6,290 | 30,600 |
| 2000/05/08 | 6,380 | 6,380 | 6,250 | 6,290 | 14,100 |
| 2000/05/02 | 6,200 | 6,230 | 6,160 | 6,210 | 22,000 |
| 2000/05/01 | 6,200 | 6,200 | 5,700 | 6,150 | 10,200 |
| 2000/04/28 | 6,200 | 6,300 | 6,000 | 6,000 | 31,500 |
| 2000/04/27 | 6,000 | 6,000 | 5,610 | 6,000 | 16,100 |
| 2000/04/26 | 5,800 | 5,900 | 5,750 | 5,820 | 21,000 |
| 2000/04/25 | 5,950 | 6,000 | 5,800 | 5,820 | 18,100 |
| 2000/04/24 | 5,370 | 5,750 | 5,350 | 5,750 | 25,900 |
| 2000/04/21 | 5,640 | 5,850 | 5,350 | 5,850 | 28,700 |
| 2000/04/20 | 5,800 | 6,050 | 5,800 | 6,040 | 25,900 |
| 2000/04/19 | 5,260 | 5,330 | 5,150 | 5,330 | 57,300 |
| 2000/04/18 | 5,790 | 5,790 | 5,100 | 5,430 | 26,300 |
| 2000/04/17 | 5,490 | 5,930 | 5,000 | 5,490 | 20,000 |
| 2000/04/14 | 5,790 | 5,790 | 5,450 | 5,500 | 40,100 |
| 2000/04/13 | 6,000 | 6,050 | 5,700 | 5,800 | 27,800 |
| 2000/04/12 | 6,200 | 6,200 | 6,000 | 6,080 | 19,000 |
| 2000/04/11 | 6,000 | 6,190 | 6,000 | 6,180 | 25,100 |
| 2000/04/10 | 6,000 | 6,110 | 5,970 | 5,980 | 83,400 |
| 2000/04/07 | 6,000 | 6,200 | 6,000 | 6,200 | 54,600 |
| 2000/04/06 | 6,000 | 6,000 | 5,930 | 6,000 | 18,400 |
| 2000/04/05 | 5,850 | 6,000 | 5,850 | 5,960 | 30,000 |
| 2000/04/04 | 6,100 | 6,100 | 5,770 | 5,940 | 32,700 |
| 2000/04/03 | 5,650 | 6,500 | 5,650 | 6,500 | 46,400 |
| 2000/03/31 | 5,650 | 5,950 | 5,450 | 5,650 | 1,600 |
| 2000/03/30 | 5,660 | 5,790 | 5,450 | 5,450 | 5,000 |
| 2000/03/29 | 5,500 | 6,000 | 5,500 | 6,000 | 18,300 |
| 2000/03/28 | 5,550 | 5,550 | 5,500 | 5,500 | 6,400 |
| 2000/03/27 | 5,350 | 5,550 | 5,230 | 5,530 | 33,400 |
| 2000/03/24 | 5,270 | 5,290 | 5,220 | 5,290 | 28,600 |
| 2000/03/23 | 5,290 | 5,290 | 5,210 | 5,220 | 19,000 |
| 2000/03/22 | 5,300 | 5,340 | 5,210 | 5,290 | 17,200 |
| 2000/03/21 | 5,200 | 5,390 | 5,150 | 5,150 | 59,500 |
| 2000/03/17 | 5,200 | 5,250 | 5,200 | 5,200 | 24,000 |
| 2000/03/16 | 5,200 | 5,350 | 5,000 | 5,200 | 22,300 |
| 2000/03/15 | 5,350 | 5,350 | 5,000 | 5,000 | 37,000 |
| 2000/03/14 | 5,280 | 5,350 | 5,250 | 5,280 | 41,700 |
| 2000/03/13 | 5,260 | 5,400 | 5,200 | 5,280 | 16,700 |
| 2000/03/10 | 5,180 | 5,290 | 5,130 | 5,270 | 3,500 |
| 2000/03/09 | 5,390 | 5,390 | 5,100 | 5,110 | 23,700 |
| 2000/03/08 | 5,500 | 5,500 | 5,210 | 5,400 | 28,700 |
| 2000/03/07 | 5,300 | 5,400 | 5,200 | 5,400 | 10,800 |
| 2000/03/06 | 5,700 | 5,700 | 5,410 | 5,410 | 15,200 |
| 2000/03/03 | 5,600 | 5,800 | 5,600 | 5,800 | 11,600 |
| 2000/03/02 | 5,840 | 5,840 | 5,750 | 5,800 | 25,100 |
| 2000/03/01 | 5,600 | 5,790 | 5,600 | 5,790 | 7,400 |
| 2000/02/29 | 5,700 | 5,700 | 5,500 | 5,550 | 6,100 |
| 2000/02/28 | 5,410 | 5,420 | 5,390 | 5,420 | 5,300 |
| 2000/02/25 | 5,560 | 5,700 | 5,500 | 5,510 | 18,600 |
| 2000/02/24 | 5,450 | 5,520 | 5,300 | 5,460 | 9,900 |
| 2000/02/23 | 5,600 | 5,600 | 4,950 | 5,150 | 21,400 |
| 2000/02/22 | 5,780 | 5,780 | 5,650 | 5,650 | 5,700 |
| 2000/02/21 | 5,740 | 5,740 | 5,670 | 5,710 | 14,100 |
| 2000/02/18 | 5,790 | 5,790 | 5,570 | 5,640 | 16,800 |
| 2000/02/17 | 5,700 | 5,700 | 5,530 | 5,530 | 8,300 |
| 2000/02/16 | 5,530 | 5,790 | 5,400 | 5,400 | 13,300 |
| 2000/02/15 | 5,510 | 5,580 | 5,310 | 5,530 | 62,700 |
| 2000/02/14 | 5,700 | 5,800 | 5,600 | 5,800 | 56,600 |
| 2000/02/10 | 5,710 | 5,940 | 5,310 | 5,700 | 52,000 |
| 2000/02/09 | 5,660 | 5,810 | 5,640 | 5,710 | 22,900 |
| 2000/02/08 | 5,800 | 5,910 | 5,660 | 5,660 | 8,500 |
| 2000/02/07 | 5,710 | 5,850 | 5,700 | 5,700 | 31,300 |
| 2000/02/04 | 6,000 | 6,000 | 5,950 | 6,000 | 14,000 |
| 2000/02/03 | 6,150 | 6,150 | 6,000 | 6,000 | 18,300 |
| 2000/02/02 | 6,300 | 6,300 | 6,200 | 6,200 | 16,500 |
| 2000/02/01 | 6,390 | 6,390 | 6,100 | 6,300 | 27,400 |
| 2000/01/31 | 6,200 | 6,400 | 6,180 | 6,400 | 6,700 |
| 2000/01/28 | 6,200 | 6,300 | 6,180 | 6,200 | 27,600 |
| 2000/01/27 | 6,400 | 6,400 | 6,100 | 6,100 | 22,600 |
| 2000/01/26 | 6,500 | 6,500 | 6,360 | 6,360 | 63,600 |
| 2000/01/25 | 6,510 | 6,600 | 6,440 | 6,550 | 40,400 |
| 2000/01/24 | 6,680 | 6,680 | 6,190 | 6,500 | 60,200 |
| 2000/01/21 | 6,500 | 6,520 | 6,090 | 6,500 | 58,100 |
| 2000/01/20 | 6,480 | 6,600 | 6,390 | 6,520 | 110,200 |
| 2000/01/19 | 5,810 | 6,340 | 5,800 | 6,340 | 75,500 |
| 2000/01/18 | 5,600 | 5,950 | 5,600 | 5,710 | 20,300 |
| 2000/01/17 | 5,510 | 5,600 | 5,500 | 5,600 | 45,900 |
| 2000/01/14 | 5,620 | 5,800 | 5,620 | 5,800 | 35,300 |
| 2000/01/13 | 5,610 | 5,630 | 5,590 | 5,620 | 16,200 |
| 2000/01/12 | 5,500 | 5,850 | 5,400 | 5,710 | 47,600 |
| 2000/01/11 | 5,200 | 5,500 | 5,200 | 5,500 | 9,900 |
| 2000/01/07 | 5,010 | 5,110 | 4,910 | 5,100 | 31,600 |
| 2000/01/06 | 5,400 | 5,400 | 5,160 | 5,200 | 13,700 |
| 2000/01/05 | 5,250 | 5,450 | 5,130 | 5,300 | 9,000 |
| 2000/01/04 | 5,810 | 5,810 | 5,750 | 5,750 | 1,800 |