信越化学工業(4063)の株価時系列情報
信越化学工業(4063)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 | 4,450 | 4,490 | 4,400 | 4,400 | 283,000 |
| 2000/12/28 | 4,510 | 4,510 | 4,330 | 4,410 | 402,000 |
| 2000/12/27 | 4,440 | 4,510 | 4,320 | 4,510 | 448,000 |
| 2000/12/26 | 4,400 | 4,460 | 4,360 | 4,440 | 416,000 |
| 2000/12/25 | 4,380 | 4,470 | 4,370 | 4,430 | 409,000 |
| 2000/12/22 | 4,260 | 4,350 | 4,230 | 4,280 | 1,237,000 |
| 2000/12/21 | 4,150 | 4,240 | 4,000 | 4,160 | 1,319,000 |
| 2000/12/20 | 4,270 | 4,380 | 4,180 | 4,250 | 1,423,000 |
| 2000/12/19 | 4,560 | 4,560 | 4,290 | 4,290 | 1,326,000 |
| 2000/12/18 | 4,790 | 4,790 | 4,590 | 4,640 | 719,000 |
| 2000/12/15 | 4,930 | 5,000 | 4,800 | 4,820 | 519,000 |
| 2000/12/14 | 5,120 | 5,140 | 4,900 | 4,930 | 745,000 |
| 2000/12/13 | 5,090 | 5,230 | 5,080 | 5,190 | 439,000 |
| 2000/12/12 | 5,230 | 5,230 | 5,110 | 5,190 | 1,242,000 |
| 2000/12/11 | 5,010 | 5,200 | 4,980 | 5,180 | 1,183,000 |
| 2000/12/08 | 4,880 | 4,940 | 4,860 | 4,910 | 2,639,000 |
| 2000/12/07 | 4,940 | 4,980 | 4,910 | 4,930 | 593,000 |
| 2000/12/06 | 4,940 | 4,990 | 4,860 | 4,910 | 744,000 |
| 2000/12/05 | 5,030 | 5,030 | 4,870 | 4,870 | 982,000 |
| 2000/12/04 | 4,850 | 4,950 | 4,850 | 4,910 | 732,000 |
| 2000/12/01 | 4,860 | 4,890 | 4,770 | 4,840 | 1,227,000 |
| 2000/11/30 | 4,870 | 5,000 | 4,830 | 4,960 | 1,037,000 |
| 2000/11/29 | 4,890 | 4,900 | 4,840 | 4,870 | 780,000 |
| 2000/11/28 | 4,870 | 4,900 | 4,830 | 4,840 | 673,000 |
| 2000/11/27 | 4,850 | 4,870 | 4,760 | 4,840 | 974,000 |
| 2000/11/24 | 4,660 | 4,740 | 4,650 | 4,700 | 663,000 |
| 2000/11/22 | 4,670 | 4,750 | 4,590 | 4,750 | 799,000 |
| 2000/11/21 | 4,790 | 4,790 | 4,600 | 4,720 | 789,000 |
| 2000/11/20 | 4,760 | 4,800 | 4,710 | 4,800 | 839,000 |
| 2000/11/17 | 4,650 | 4,730 | 4,650 | 4,710 | 511,000 |
| 2000/11/16 | 4,680 | 4,710 | 4,590 | 4,650 | 482,000 |
| 2000/11/15 | 4,580 | 4,710 | 4,580 | 4,690 | 718,000 |
| 2000/11/14 | 4,440 | 4,460 | 4,390 | 4,430 | 502,000 |
| 2000/11/13 | 4,480 | 4,500 | 4,350 | 4,460 | 699,000 |
| 2000/11/10 | 4,770 | 4,820 | 4,640 | 4,670 | 1,090,000 |
| 2000/11/09 | 4,800 | 4,860 | 4,750 | 4,820 | 798,000 |
| 2000/11/08 | 4,680 | 4,800 | 4,660 | 4,710 | 1,212,000 |
| 2000/11/07 | 4,760 | 4,760 | 4,580 | 4,650 | 652,000 |
| 2000/11/06 | 4,660 | 4,810 | 4,570 | 4,810 | 750,000 |
| 2000/11/02 | 4,460 | 4,520 | 4,430 | 4,460 | 481,000 |
| 2000/11/01 | 4,490 | 4,490 | 4,360 | 4,430 | 1,018,000 |
| 2000/10/31 | 4,550 | 4,550 | 4,420 | 4,480 | 797,000 |
| 2000/10/30 | 4,700 | 4,750 | 4,580 | 4,600 | 456,000 |
| 2000/10/27 | 4,730 | 4,820 | 4,650 | 4,650 | 735,000 |
| 2000/10/26 | 4,790 | 4,840 | 4,740 | 4,780 | 700,000 |
| 2000/10/25 | 4,790 | 4,910 | 4,780 | 4,840 | 787,000 |
| 2000/10/24 | 4,800 | 4,800 | 4,690 | 4,740 | 544,000 |
| 2000/10/23 | 4,550 | 4,920 | 4,540 | 4,870 | 1,311,000 |
| 2000/10/20 | 4,620 | 4,630 | 4,430 | 4,500 | 531,000 |
| 2000/10/19 | 4,470 | 4,580 | 4,470 | 4,550 | 773,000 |
| 2000/10/18 | 4,470 | 4,470 | 4,290 | 4,410 | 720,000 |
| 2000/10/17 | 4,570 | 4,610 | 4,490 | 4,490 | 667,000 |
| 2000/10/16 | 4,520 | 4,610 | 4,510 | 4,550 | 403,000 |
| 2000/10/13 | 4,360 | 4,440 | 4,240 | 4,420 | 1,151,000 |
| 2000/10/12 | 4,460 | 4,560 | 4,430 | 4,490 | 873,000 |
| 2000/10/11 | 4,650 | 4,650 | 4,460 | 4,510 | 1,164,000 |
| 2000/10/10 | 4,650 | 4,760 | 4,600 | 4,730 | 602,000 |
| 2000/10/06 | 4,690 | 4,760 | 4,630 | 4,700 | 560,000 |
| 2000/10/05 | 4,800 | 4,800 | 4,550 | 4,650 | 821,000 |
| 2000/10/04 | 4,610 | 4,760 | 4,580 | 4,760 | 1,289,000 |
| 2000/10/03 | 4,630 | 4,630 | 4,470 | 4,620 | 739,000 |
| 2000/10/02 | 4,530 | 4,630 | 4,440 | 4,630 | 873,000 |
| 2000/09/29 | 4,490 | 4,600 | 4,490 | 4,550 | 1,152,000 |
| 2000/09/28 | 4,450 | 4,510 | 4,370 | 4,370 | 813,000 |
| 2000/09/27 | 4,510 | 4,510 | 4,360 | 4,400 | 1,062,000 |
| 2000/09/26 | 4,650 | 4,660 | 4,570 | 4,600 | 280,000 |
| 2000/09/25 | 4,610 | 4,650 | 4,590 | 4,610 | 655,000 |
| 2000/09/22 | 4,630 | 4,640 | 4,450 | 4,490 | 1,526,000 |
| 2000/09/21 | 4,780 | 4,940 | 4,780 | 4,780 | 837,000 |
| 2000/09/20 | 4,880 | 4,880 | 4,760 | 4,880 | 1,000,000 |
| 2000/09/19 | 4,860 | 4,900 | 4,810 | 4,880 | 929,000 |
| 2000/09/18 | 5,070 | 5,080 | 5,000 | 5,030 | 358,000 |
| 2000/09/14 | 5,220 | 5,230 | 5,060 | 5,060 | 486,000 |
| 2000/09/13 | 5,100 | 5,240 | 5,090 | 5,120 | 660,000 |
| 2000/09/12 | 5,130 | 5,130 | 4,950 | 5,000 | 738,000 |
| 2000/09/11 | 5,150 | 5,220 | 5,070 | 5,110 | 618,000 |
| 2000/09/08 | 5,060 | 5,140 | 5,020 | 5,090 | 1,865,000 |
| 2000/09/07 | 5,050 | 5,090 | 4,970 | 5,020 | 741,000 |
| 2000/09/06 | 5,050 | 5,190 | 5,020 | 5,100 | 783,000 |
| 2000/09/05 | 5,190 | 5,260 | 5,040 | 5,050 | 748,000 |
| 2000/09/04 | 5,290 | 5,290 | 5,140 | 5,160 | 477,000 |
| 2000/09/01 | 5,300 | 5,360 | 5,210 | 5,290 | 929,000 |
| 2000/08/31 | 5,380 | 5,390 | 5,160 | 5,240 | 1,124,000 |
| 2000/08/30 | 5,390 | 5,650 | 5,340 | 5,480 | 2,114,000 |
| 2000/08/29 | 5,400 | 5,480 | 5,350 | 5,350 | 1,174,000 |
| 2000/08/28 | 5,300 | 5,310 | 5,160 | 5,300 | 714,000 |
| 2000/08/25 | 5,150 | 5,270 | 5,110 | 5,200 | 648,000 |
| 2000/08/24 | 5,060 | 5,190 | 5,060 | 5,110 | 543,000 |
| 2000/08/23 | 5,060 | 5,110 | 5,010 | 5,060 | 683,000 |
| 2000/08/22 | 4,900 | 5,100 | 4,860 | 5,070 | 985,000 |
| 2000/08/21 | 5,030 | 5,060 | 4,950 | 5,000 | 322,000 |
| 2000/08/18 | 5,100 | 5,140 | 5,080 | 5,120 | 472,000 |
| 2000/08/17 | 5,090 | 5,160 | 5,040 | 5,130 | 1,557,000 |
| 2000/08/16 | 5,000 | 5,090 | 4,950 | 4,970 | 1,074,000 |
| 2000/08/15 | 4,970 | 5,000 | 4,910 | 5,000 | 667,000 |
| 2000/08/14 | 4,980 | 5,010 | 4,910 | 4,980 | 881,000 |
| 2000/08/11 | 4,710 | 4,980 | 4,640 | 4,980 | 1,538,000 |
| 2000/08/10 | 4,850 | 4,880 | 4,820 | 4,860 | 863,000 |
| 2000/08/09 | 4,910 | 5,000 | 4,890 | 5,000 | 685,000 |
| 2000/08/08 | 5,080 | 5,080 | 4,860 | 4,860 | 952,000 |
| 2000/08/07 | 4,910 | 5,130 | 4,910 | 5,050 | 1,057,000 |
| 2000/08/04 | 4,920 | 5,000 | 4,850 | 4,860 | 2,264,000 |
| 2000/08/03 | 5,460 | 5,470 | 5,150 | 5,220 | 1,129,000 |
| 2000/08/02 | 5,440 | 5,570 | 5,370 | 5,500 | 853,000 |
| 2000/08/01 | 5,480 | 5,580 | 5,350 | 5,420 | 824,000 |
| 2000/07/31 | 5,350 | 5,690 | 5,320 | 5,500 | 580,000 |
| 2000/07/28 | 5,500 | 5,570 | 5,470 | 5,490 | 882,000 |
| 2000/07/27 | 5,600 | 5,620 | 5,460 | 5,580 | 1,087,000 |
| 2000/07/26 | 5,690 | 5,770 | 5,620 | 5,700 | 878,000 |
| 2000/07/25 | 5,600 | 5,820 | 5,600 | 5,790 | 625,000 |
| 2000/07/24 | 5,750 | 5,750 | 5,520 | 5,680 | 392,000 |
| 2000/07/21 | 5,780 | 5,860 | 5,650 | 5,650 | 662,000 |
| 2000/07/19 | 5,560 | 5,740 | 5,500 | 5,670 | 994,000 |
| 2000/07/18 | 5,860 | 5,950 | 5,710 | 5,780 | 2,537,000 |
| 2000/07/17 | 5,470 | 5,640 | 5,460 | 5,560 | 1,209,000 |
| 2000/07/14 | 5,240 | 5,310 | 5,220 | 5,300 | 1,254,000 |
| 2000/07/13 | 5,370 | 5,420 | 5,330 | 5,340 | 881,000 |
| 2000/07/12 | 5,430 | 5,450 | 5,220 | 5,270 | 663,000 |
| 2000/07/11 | 5,560 | 5,560 | 5,450 | 5,490 | 348,000 |
| 2000/07/10 | 5,460 | 5,610 | 5,460 | 5,600 | 525,000 |
| 2000/07/07 | 5,380 | 5,480 | 5,360 | 5,430 | 610,000 |
| 2000/07/06 | 5,430 | 5,450 | 5,260 | 5,410 | 787,000 |
| 2000/07/05 | 5,300 | 5,490 | 5,300 | 5,460 | 1,520,000 |
| 2000/07/04 | 5,250 | 5,270 | 5,210 | 5,220 | 924,000 |
| 2000/07/03 | 5,160 | 5,220 | 5,080 | 5,210 | 1,677,000 |
| 2000/06/30 | 5,390 | 5,390 | 5,250 | 5,380 | 914,000 |
| 2000/06/29 | 5,490 | 5,490 | 5,310 | 5,390 | 794,000 |
| 2000/06/28 | 5,500 | 5,540 | 5,420 | 5,510 | 1,013,000 |
| 2000/06/27 | 5,300 | 5,440 | 5,260 | 5,420 | 1,252,000 |
| 2000/06/26 | 5,020 | 5,190 | 5,000 | 5,180 | 787,000 |
| 2000/06/23 | 5,050 | 5,100 | 4,960 | 5,010 | 671,000 |
| 2000/06/22 | 5,270 | 5,320 | 5,130 | 5,150 | 1,287,000 |
| 2000/06/21 | 5,020 | 5,200 | 5,000 | 5,170 | 1,127,000 |
| 2000/06/20 | 4,940 | 5,050 | 4,900 | 4,970 | 836,000 |
| 2000/06/19 | 4,970 | 5,000 | 4,870 | 4,890 | 604,000 |
| 2000/06/16 | 5,120 | 5,120 | 4,930 | 4,970 | 553,000 |
| 2000/06/15 | 4,980 | 5,090 | 4,900 | 5,020 | 550,000 |
| 2000/06/14 | 5,200 | 5,200 | 4,830 | 4,970 | 887,000 |
| 2000/06/13 | 5,200 | 5,210 | 5,070 | 5,130 | 953,000 |
| 2000/06/12 | 5,110 | 5,240 | 5,090 | 5,210 | 933,000 |
| 2000/06/09 | 5,360 | 5,400 | 5,150 | 5,210 | 2,276,000 |
| 2000/06/08 | 5,600 | 5,640 | 5,450 | 5,460 | 581,000 |
| 2000/06/07 | 5,380 | 5,640 | 5,370 | 5,640 | 738,000 |
| 2000/06/06 | 5,390 | 5,490 | 5,370 | 5,460 | 608,000 |
| 2000/06/05 | 5,520 | 5,590 | 5,440 | 5,490 | 720,000 |
| 2000/06/02 | 5,400 | 5,550 | 5,350 | 5,420 | 1,294,000 |
| 2000/06/01 | 5,380 | 5,490 | 5,380 | 5,490 | 853,000 |
| 2000/05/31 | 5,320 | 5,390 | 5,260 | 5,280 | 973,000 |
| 2000/05/30 | 5,130 | 5,250 | 5,070 | 5,120 | 602,000 |
| 2000/05/29 | 4,890 | 5,020 | 4,880 | 5,010 | 457,000 |
| 2000/05/26 | 4,980 | 4,980 | 4,840 | 4,890 | 706,000 |
| 2000/05/25 | 5,220 | 5,220 | 4,920 | 4,990 | 1,322,000 |
| 2000/05/24 | 5,010 | 5,250 | 4,920 | 5,200 | 1,516,000 |
| 2000/05/23 | 5,120 | 5,230 | 5,110 | 5,210 | 754,000 |
| 2000/05/22 | 5,210 | 5,240 | 4,870 | 5,080 | 1,633,000 |
| 2000/05/19 | 5,580 | 5,610 | 5,390 | 5,410 | 648,000 |
| 2000/05/18 | 5,440 | 5,650 | 5,300 | 5,650 | 1,591,000 |
| 2000/05/17 | 5,780 | 5,850 | 5,650 | 5,740 | 831,000 |
| 2000/05/16 | 5,700 | 5,780 | 5,630 | 5,710 | 681,000 |
| 2000/05/15 | 5,680 | 5,680 | 5,510 | 5,680 | 498,000 |
| 2000/05/12 | 5,730 | 5,730 | 5,550 | 5,670 | 1,558,000 |
| 2000/05/11 | 5,580 | 5,580 | 5,300 | 5,430 | 1,009,000 |
| 2000/05/10 | 5,790 | 5,790 | 5,550 | 5,670 | 676,000 |
| 2000/05/09 | 5,720 | 5,800 | 5,600 | 5,710 | 706,000 |
| 2000/05/08 | 5,890 | 5,890 | 5,700 | 5,700 | 652,000 |
| 2000/05/02 | 5,900 | 5,900 | 5,820 | 5,820 | 697,000 |
| 2000/05/01 | 5,750 | 5,810 | 5,670 | 5,810 | 534,000 |
| 2000/04/28 | 5,580 | 5,740 | 5,580 | 5,710 | 830,000 |
| 2000/04/27 | 5,680 | 5,680 | 5,510 | 5,520 | 1,265,000 |
| 2000/04/26 | 5,900 | 5,930 | 5,650 | 5,710 | 1,178,000 |
| 2000/04/25 | 5,810 | 5,850 | 5,670 | 5,850 | 825,000 |
| 2000/04/24 | 5,680 | 5,830 | 5,630 | 5,710 | 1,363,000 |
| 2000/04/21 | 5,560 | 5,800 | 5,250 | 5,590 | 2,738,000 |
| 2000/04/20 | 5,680 | 5,800 | 5,460 | 5,460 | 1,215,000 |
| 2000/04/19 | 5,510 | 5,820 | 5,480 | 5,660 | 1,228,000 |
| 2000/04/18 | 5,700 | 5,770 | 5,410 | 5,550 | 1,014,000 |
| 2000/04/17 | 5,750 | 5,980 | 5,250 | 5,600 | 1,294,000 |
| 2000/04/14 | 6,310 | 6,330 | 6,180 | 6,250 | 1,076,000 |
| 2000/04/13 | 6,280 | 6,350 | 6,130 | 6,330 | 751,000 |
| 2000/04/12 | 6,050 | 6,340 | 6,050 | 6,340 | 627,000 |
| 2000/04/11 | 6,240 | 6,290 | 6,140 | 6,150 | 499,000 |
| 2000/04/10 | 6,140 | 6,350 | 6,040 | 6,340 | 850,000 |
| 2000/04/07 | 5,850 | 6,080 | 5,850 | 6,000 | 824,000 |
| 2000/04/06 | 5,990 | 6,030 | 5,630 | 5,750 | 1,425,000 |
| 2000/04/05 | 6,160 | 6,180 | 5,920 | 6,090 | 1,579,000 |
| 2000/04/04 | 6,540 | 6,560 | 6,250 | 6,350 | 1,042,000 |
| 2000/04/03 | 6,300 | 6,490 | 6,230 | 6,480 | 672,000 |
| 2000/03/31 | 6,230 | 6,300 | 5,860 | 6,230 | 963,000 |
| 2000/03/30 | 6,400 | 6,550 | 6,330 | 6,330 | 596,000 |
| 2000/03/29 | 6,350 | 6,630 | 6,340 | 6,500 | 837,000 |
| 2000/03/28 | 6,180 | 6,480 | 6,100 | 6,480 | 648,000 |
| 2000/03/27 | 6,130 | 6,300 | 6,030 | 6,200 | 977,000 |
| 2000/03/24 | 6,170 | 6,330 | 5,900 | 6,130 | 1,417,000 |
| 2000/03/23 | 5,900 | 6,120 | 5,850 | 6,100 | 958,000 |
| 2000/03/22 | 5,800 | 5,920 | 5,730 | 5,850 | 1,096,000 |
| 2000/03/21 | 5,780 | 5,870 | 5,740 | 5,800 | 670,000 |
| 2000/03/17 | 5,750 | 5,980 | 5,690 | 5,980 | 891,000 |
| 2000/03/16 | 5,460 | 5,720 | 5,410 | 5,620 | 1,048,000 |
| 2000/03/15 | 5,480 | 5,650 | 5,400 | 5,560 | 882,000 |
| 2000/03/14 | 5,660 | 5,820 | 5,360 | 5,500 | 951,000 |
| 2000/03/13 | 6,010 | 6,090 | 5,510 | 5,640 | 1,167,000 |
| 2000/03/10 | 6,150 | 6,150 | 6,030 | 6,110 | 2,794,000 |
| 2000/03/09 | 5,820 | 5,970 | 5,810 | 5,850 | 470,000 |
| 2000/03/08 | 5,850 | 5,950 | 5,780 | 5,920 | 811,000 |
| 2000/03/07 | 6,040 | 6,080 | 5,920 | 6,050 | 722,000 |
| 2000/03/06 | 6,100 | 6,180 | 5,900 | 5,980 | 1,239,000 |
| 2000/03/03 | 6,000 | 6,100 | 5,860 | 6,100 | 682,000 |
| 2000/03/02 | 6,050 | 6,090 | 5,920 | 5,920 | 467,000 |
| 2000/03/01 | 6,090 | 6,160 | 6,010 | 6,120 | 1,568,000 |
| 2000/02/29 | 5,740 | 5,950 | 5,600 | 5,950 | 757,000 |
| 2000/02/28 | 5,790 | 5,970 | 5,710 | 5,710 | 1,319,000 |
| 2000/02/25 | 5,610 | 5,850 | 5,550 | 5,790 | 647,000 |
| 2000/02/24 | 5,800 | 5,850 | 5,510 | 5,510 | 1,032,000 |
| 2000/02/23 | 5,890 | 6,000 | 5,750 | 5,750 | 764,000 |
| 2000/02/22 | 5,680 | 5,900 | 5,630 | 5,800 | 638,000 |
| 2000/02/21 | 5,840 | 5,880 | 5,730 | 5,780 | 583,000 |
| 2000/02/18 | 5,890 | 5,940 | 5,770 | 5,900 | 863,000 |
| 2000/02/17 | 5,860 | 5,860 | 5,750 | 5,840 | 1,172,000 |
| 2000/02/16 | 5,570 | 5,680 | 5,500 | 5,660 | 713,000 |
| 2000/02/15 | 5,580 | 5,610 | 5,330 | 5,370 | 1,389,000 |
| 2000/02/14 | 5,670 | 5,800 | 5,670 | 5,780 | 952,000 |
| 2000/02/10 | 5,600 | 5,730 | 5,570 | 5,570 | 997,000 |
| 2000/02/09 | 5,700 | 5,770 | 5,500 | 5,690 | 911,000 |
| 2000/02/08 | 5,560 | 5,780 | 5,490 | 5,660 | 1,263,000 |
| 2000/02/07 | 5,330 | 5,410 | 5,280 | 5,360 | 975,000 |
| 2000/02/04 | 5,500 | 5,540 | 5,150 | 5,270 | 1,524,000 |
| 2000/02/03 | 5,800 | 5,810 | 5,420 | 5,600 | 1,116,000 |
| 2000/02/02 | 5,810 | 5,830 | 5,700 | 5,780 | 1,556,000 |
| 2000/02/01 | 5,700 | 5,710 | 5,540 | 5,610 | 938,000 |
| 2000/01/31 | 5,830 | 5,900 | 5,740 | 5,740 | 1,186,000 |
| 2000/01/28 | 5,650 | 6,050 | 5,560 | 5,930 | 1,538,000 |
| 2000/01/27 | 5,450 | 5,800 | 5,320 | 5,560 | 1,364,000 |
| 2000/01/26 | 5,300 | 5,350 | 5,160 | 5,280 | 1,120,000 |
| 2000/01/25 | 5,170 | 5,500 | 5,100 | 5,230 | 1,416,000 |
| 2000/01/24 | 5,040 | 5,390 | 5,040 | 5,270 | 1,127,000 |
| 2000/01/21 | 5,050 | 5,110 | 4,880 | 4,890 | 1,089,000 |
| 2000/01/20 | 4,830 | 5,070 | 4,830 | 5,060 | 961,000 |
| 2000/01/19 | 5,000 | 5,050 | 4,750 | 4,820 | 565,000 |
| 2000/01/18 | 5,200 | 5,250 | 4,950 | 4,950 | 1,173,000 |
| 2000/01/17 | 4,830 | 5,190 | 4,800 | 5,170 | 1,253,000 |
| 2000/01/14 | 4,800 | 4,880 | 4,740 | 4,800 | 1,419,000 |
| 2000/01/13 | 4,700 | 4,810 | 4,680 | 4,760 | 871,000 |
| 2000/01/12 | 4,680 | 4,730 | 4,530 | 4,600 | 605,000 |
| 2000/01/11 | 4,580 | 4,880 | 4,580 | 4,830 | 2,308,000 |
| 2000/01/07 | 4,490 | 4,540 | 4,400 | 4,400 | 897,000 |
| 2000/01/06 | 4,500 | 4,500 | 4,430 | 4,480 | 1,011,000 |
| 2000/01/05 | 4,540 | 4,540 | 4,430 | 4,500 | 1,117,000 |
| 2000/01/04 | 4,500 | 4,540 | 4,410 | 4,490 | 521,000 |