花王(4452)の株価時系列情報
花王(4452)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 | 3,370 | 3,370 | 3,310 | 3,320 | 457,000 |
| 2000/12/28 | 3,320 | 3,390 | 3,320 | 3,390 | 773,000 |
| 2000/12/27 | 3,380 | 3,390 | 3,340 | 3,360 | 912,000 |
| 2000/12/26 | 3,400 | 3,470 | 3,380 | 3,390 | 1,609,000 |
| 2000/12/25 | 3,420 | 3,430 | 3,370 | 3,430 | 1,443,000 |
| 2000/12/22 | 3,380 | 3,400 | 3,280 | 3,370 | 2,673,000 |
| 2000/12/21 | 3,190 | 3,350 | 3,170 | 3,280 | 2,971,000 |
| 2000/12/20 | 3,150 | 3,240 | 3,130 | 3,140 | 1,643,000 |
| 2000/12/19 | 3,150 | 3,150 | 3,120 | 3,120 | 975,000 |
| 2000/12/18 | 3,160 | 3,180 | 3,110 | 3,160 | 1,133,000 |
| 2000/12/15 | 3,140 | 3,180 | 3,100 | 3,150 | 1,604,000 |
| 2000/12/14 | 3,150 | 3,200 | 3,130 | 3,140 | 1,651,000 |
| 2000/12/13 | 3,140 | 3,230 | 3,140 | 3,150 | 1,893,000 |
| 2000/12/12 | 3,180 | 3,210 | 3,160 | 3,170 | 1,348,000 |
| 2000/12/11 | 3,180 | 3,210 | 3,150 | 3,180 | 1,973,000 |
| 2000/12/08 | 3,180 | 3,210 | 3,170 | 3,190 | 3,819,000 |
| 2000/12/07 | 3,190 | 3,200 | 3,150 | 3,180 | 910,000 |
| 2000/12/06 | 3,160 | 3,190 | 3,150 | 3,170 | 1,175,000 |
| 2000/12/05 | 3,190 | 3,210 | 3,160 | 3,160 | 1,407,000 |
| 2000/12/04 | 3,290 | 3,300 | 3,160 | 3,160 | 1,618,000 |
| 2000/12/01 | 3,380 | 3,410 | 3,290 | 3,310 | 1,766,000 |
| 2000/11/30 | 3,370 | 3,440 | 3,370 | 3,400 | 1,776,000 |
| 2000/11/29 | 3,370 | 3,420 | 3,340 | 3,360 | 1,641,000 |
| 2000/11/28 | 3,340 | 3,400 | 3,330 | 3,330 | 1,612,000 |
| 2000/11/27 | 3,370 | 3,370 | 3,340 | 3,350 | 990,000 |
| 2000/11/24 | 3,340 | 3,410 | 3,310 | 3,330 | 1,821,000 |
| 2000/11/22 | 3,320 | 3,330 | 3,290 | 3,330 | 1,390,000 |
| 2000/11/21 | 3,380 | 3,380 | 3,260 | 3,320 | 1,661,000 |
| 2000/11/20 | 3,350 | 3,390 | 3,330 | 3,340 | 1,322,000 |
| 2000/11/17 | 3,330 | 3,370 | 3,310 | 3,350 | 1,825,000 |
| 2000/11/16 | 3,300 | 3,330 | 3,280 | 3,300 | 2,271,000 |
| 2000/11/15 | 3,290 | 3,330 | 3,270 | 3,300 | 2,030,000 |
| 2000/11/14 | 3,270 | 3,280 | 3,240 | 3,250 | 1,088,000 |
| 2000/11/13 | 3,220 | 3,280 | 3,210 | 3,250 | 1,447,000 |
| 2000/11/10 | 3,140 | 3,250 | 3,140 | 3,230 | 1,629,000 |
| 2000/11/09 | 3,130 | 3,170 | 3,110 | 3,150 | 851,000 |
| 2000/11/08 | 3,160 | 3,250 | 3,160 | 3,170 | 1,030,000 |
| 2000/11/07 | 3,240 | 3,270 | 3,200 | 3,200 | 903,000 |
| 2000/11/06 | 3,210 | 3,300 | 3,200 | 3,300 | 718,000 |
| 2000/11/02 | 3,260 | 3,290 | 3,210 | 3,210 | 1,108,000 |
| 2000/11/01 | 3,270 | 3,310 | 3,240 | 3,310 | 2,062,000 |
| 2000/10/31 | 3,210 | 3,300 | 3,210 | 3,270 | 3,018,000 |
| 2000/10/30 | 3,240 | 3,250 | 3,170 | 3,170 | 793,000 |
| 2000/10/27 | 3,220 | 3,250 | 3,210 | 3,250 | 1,080,000 |
| 2000/10/26 | 3,120 | 3,230 | 3,110 | 3,230 | 1,493,000 |
| 2000/10/25 | 3,140 | 3,210 | 3,120 | 3,150 | 1,604,000 |
| 2000/10/24 | 3,150 | 3,190 | 3,130 | 3,150 | 1,306,000 |
| 2000/10/23 | 3,130 | 3,160 | 3,100 | 3,110 | 879,000 |
| 2000/10/20 | 3,210 | 3,220 | 3,100 | 3,160 | 1,251,000 |
| 2000/10/19 | 3,090 | 3,250 | 3,080 | 3,230 | 2,083,000 |
| 2000/10/18 | 3,070 | 3,100 | 3,020 | 3,040 | 1,364,000 |
| 2000/10/17 | 3,100 | 3,160 | 3,020 | 3,020 | 1,263,000 |
| 2000/10/16 | 3,060 | 3,120 | 3,010 | 3,090 | 1,200,000 |
| 2000/10/13 | 3,110 | 3,150 | 3,080 | 3,110 | 2,253,000 |
| 2000/10/12 | 3,200 | 3,260 | 3,200 | 3,220 | 1,670,000 |
| 2000/10/11 | 3,200 | 3,230 | 3,150 | 3,200 | 1,200,000 |
| 2000/10/10 | 3,110 | 3,260 | 3,090 | 3,250 | 1,445,000 |
| 2000/10/06 | 3,180 | 3,240 | 3,150 | 3,190 | 2,167,000 |
| 2000/10/05 | 3,160 | 3,190 | 3,160 | 3,160 | 1,258,000 |
| 2000/10/04 | 3,040 | 3,220 | 3,020 | 3,160 | 1,973,000 |
| 2000/10/03 | 3,100 | 3,180 | 3,070 | 3,140 | 2,214,000 |
| 2000/10/02 | 2,950 | 3,050 | 2,930 | 3,050 | 868,000 |
| 2000/09/29 | 3,020 | 3,040 | 2,950 | 2,950 | 1,503,000 |
| 2000/09/28 | 2,980 | 2,995 | 2,940 | 2,940 | 1,207,000 |
| 2000/09/27 | 2,890 | 2,930 | 2,860 | 2,860 | 1,284,000 |
| 2000/09/26 | 2,900 | 2,910 | 2,850 | 2,860 | 1,216,000 |
| 2000/09/25 | 2,880 | 2,955 | 2,845 | 2,950 | 2,960,000 |
| 2000/09/22 | 2,640 | 2,795 | 2,640 | 2,720 | 3,639,000 |
| 2000/09/21 | 2,700 | 2,715 | 2,645 | 2,660 | 2,723,000 |
| 2000/09/20 | 2,790 | 2,795 | 2,705 | 2,730 | 2,246,000 |
| 2000/09/19 | 2,795 | 2,800 | 2,775 | 2,800 | 1,793,000 |
| 2000/09/18 | 2,825 | 2,825 | 2,795 | 2,805 | 995,000 |
| 2000/09/14 | 2,845 | 2,855 | 2,840 | 2,850 | 2,186,000 |
| 2000/09/13 | 2,825 | 2,870 | 2,820 | 2,855 | 2,020,000 |
| 2000/09/12 | 2,815 | 2,825 | 2,810 | 2,820 | 1,913,000 |
| 2000/09/11 | 2,835 | 2,865 | 2,790 | 2,795 | 2,564,000 |
| 2000/09/08 | 2,815 | 2,840 | 2,815 | 2,840 | 3,275,000 |
| 2000/09/07 | 2,820 | 2,840 | 2,810 | 2,825 | 1,725,000 |
| 2000/09/06 | 2,815 | 2,835 | 2,815 | 2,815 | 1,239,000 |
| 2000/09/05 | 2,850 | 2,855 | 2,805 | 2,840 | 1,007,000 |
| 2000/09/04 | 2,870 | 2,890 | 2,850 | 2,865 | 1,252,000 |
| 2000/09/01 | 2,935 | 2,940 | 2,860 | 2,875 | 1,399,000 |
| 2000/08/31 | 2,935 | 2,950 | 2,915 | 2,930 | 1,856,000 |
| 2000/08/30 | 2,855 | 2,920 | 2,855 | 2,900 | 1,919,000 |
| 2000/08/29 | 2,935 | 2,940 | 2,855 | 2,865 | 1,620,000 |
| 2000/08/28 | 2,910 | 2,950 | 2,890 | 2,935 | 1,372,000 |
| 2000/08/25 | 2,850 | 2,905 | 2,845 | 2,890 | 1,532,000 |
| 2000/08/24 | 2,870 | 2,910 | 2,850 | 2,855 | 1,338,000 |
| 2000/08/23 | 2,930 | 2,930 | 2,860 | 2,890 | 876,000 |
| 2000/08/22 | 2,880 | 2,950 | 2,840 | 2,950 | 1,112,000 |
| 2000/08/21 | 2,930 | 2,930 | 2,900 | 2,930 | 563,000 |
| 2000/08/18 | 2,885 | 2,900 | 2,840 | 2,900 | 1,224,000 |
| 2000/08/17 | 2,920 | 2,920 | 2,865 | 2,900 | 1,368,000 |
| 2000/08/16 | 2,925 | 2,995 | 2,920 | 2,960 | 1,441,000 |
| 2000/08/15 | 2,930 | 2,945 | 2,865 | 2,890 | 1,008,000 |
| 2000/08/14 | 2,920 | 2,940 | 2,875 | 2,910 | 1,085,000 |
| 2000/08/11 | 2,870 | 2,975 | 2,870 | 2,965 | 2,252,000 |
| 2000/08/10 | 2,960 | 2,960 | 2,885 | 2,920 | 1,719,000 |
| 2000/08/09 | 3,020 | 3,030 | 2,950 | 3,010 | 1,853,000 |
| 2000/08/08 | 3,090 | 3,090 | 3,010 | 3,040 | 1,587,000 |
| 2000/08/07 | 3,120 | 3,130 | 3,080 | 3,110 | 993,000 |
| 2000/08/04 | 3,110 | 3,130 | 3,060 | 3,110 | 1,318,000 |
| 2000/08/03 | 3,140 | 3,140 | 3,080 | 3,120 | 1,221,000 |
| 2000/08/02 | 3,290 | 3,310 | 3,170 | 3,170 | 1,295,000 |
| 2000/08/01 | 3,200 | 3,280 | 3,200 | 3,280 | 1,285,000 |
| 2000/07/31 | 3,170 | 3,240 | 3,150 | 3,240 | 1,132,000 |
| 2000/07/28 | 3,200 | 3,270 | 3,170 | 3,200 | 1,071,000 |
| 2000/07/27 | 3,230 | 3,240 | 3,140 | 3,220 | 1,735,000 |
| 2000/07/26 | 3,330 | 3,330 | 3,200 | 3,220 | 1,423,000 |
| 2000/07/25 | 3,260 | 3,330 | 3,260 | 3,310 | 1,285,000 |
| 2000/07/24 | 3,290 | 3,300 | 3,220 | 3,300 | 846,000 |
| 2000/07/21 | 3,280 | 3,310 | 3,240 | 3,260 | 1,284,000 |
| 2000/07/19 | 3,140 | 3,290 | 3,130 | 3,260 | 1,987,000 |
| 2000/07/18 | 3,170 | 3,230 | 3,120 | 3,140 | 1,455,000 |
| 2000/07/17 | 3,150 | 3,190 | 3,150 | 3,170 | 599,000 |
| 2000/07/14 | 3,110 | 3,200 | 3,110 | 3,200 | 1,125,000 |
| 2000/07/13 | 3,150 | 3,190 | 3,130 | 3,130 | 869,000 |
| 2000/07/12 | 3,220 | 3,290 | 3,210 | 3,250 | 1,890,000 |
| 2000/07/11 | 3,100 | 3,170 | 3,050 | 3,170 | 1,447,000 |
| 2000/07/10 | 3,120 | 3,160 | 3,100 | 3,100 | 1,297,000 |
| 2000/07/07 | 3,220 | 3,220 | 3,080 | 3,120 | 2,044,000 |
| 2000/07/06 | 3,180 | 3,230 | 3,180 | 3,210 | 1,194,000 |
| 2000/07/05 | 3,240 | 3,260 | 3,180 | 3,210 | 988,000 |
| 2000/07/04 | 3,340 | 3,340 | 3,270 | 3,280 | 433,000 |
| 2000/07/03 | 3,270 | 3,350 | 3,230 | 3,290 | 978,000 |
| 2000/06/30 | 3,270 | 3,290 | 3,220 | 3,240 | 935,000 |
| 2000/06/29 | 3,340 | 3,340 | 3,300 | 3,320 | 1,319,000 |
| 2000/06/28 | 3,340 | 3,350 | 3,290 | 3,320 | 930,000 |
| 2000/06/27 | 3,250 | 3,320 | 3,250 | 3,300 | 813,000 |
| 2000/06/26 | 3,220 | 3,230 | 3,190 | 3,200 | 467,000 |
| 2000/06/23 | 3,210 | 3,250 | 3,190 | 3,190 | 1,144,000 |
| 2000/06/22 | 3,320 | 3,320 | 3,250 | 3,260 | 833,000 |
| 2000/06/21 | 3,400 | 3,400 | 3,290 | 3,300 | 703,000 |
| 2000/06/20 | 3,280 | 3,350 | 3,270 | 3,350 | 642,000 |
| 2000/06/19 | 3,200 | 3,240 | 3,150 | 3,200 | 800,000 |
| 2000/06/16 | 3,310 | 3,310 | 3,200 | 3,200 | 1,152,000 |
| 2000/06/15 | 3,350 | 3,370 | 3,260 | 3,260 | 883,000 |
| 2000/06/14 | 3,380 | 3,420 | 3,290 | 3,390 | 1,136,000 |
| 2000/06/13 | 3,270 | 3,330 | 3,230 | 3,330 | 919,000 |
| 2000/06/12 | 3,310 | 3,320 | 3,240 | 3,260 | 1,071,000 |
| 2000/06/09 | 3,340 | 3,350 | 3,290 | 3,310 | 2,484,000 |
| 2000/06/08 | 3,390 | 3,500 | 3,370 | 3,390 | 826,000 |
| 2000/06/07 | 3,300 | 3,390 | 3,300 | 3,380 | 698,000 |
| 2000/06/06 | 3,350 | 3,370 | 3,270 | 3,300 | 723,000 |
| 2000/06/05 | 3,350 | 3,380 | 3,330 | 3,380 | 690,000 |
| 2000/06/02 | 3,300 | 3,320 | 3,220 | 3,250 | 1,336,000 |
| 2000/06/01 | 3,260 | 3,320 | 3,240 | 3,300 | 1,229,000 |
| 2000/05/31 | 3,450 | 3,450 | 3,270 | 3,270 | 747,000 |
| 2000/05/30 | 3,450 | 3,530 | 3,370 | 3,380 | 679,000 |
| 2000/05/29 | 3,410 | 3,480 | 3,370 | 3,420 | 462,000 |
| 2000/05/26 | 3,540 | 3,540 | 3,430 | 3,480 | 1,056,000 |
| 2000/05/25 | 3,420 | 3,620 | 3,400 | 3,550 | 1,981,000 |
| 2000/05/24 | 3,260 | 3,350 | 3,260 | 3,320 | 1,302,000 |
| 2000/05/23 | 3,430 | 3,450 | 3,330 | 3,450 | 870,000 |
| 2000/05/22 | 3,270 | 3,410 | 3,260 | 3,380 | 728,000 |
| 2000/05/19 | 3,310 | 3,320 | 3,150 | 3,220 | 1,981,000 |
| 2000/05/18 | 3,360 | 3,430 | 3,340 | 3,360 | 1,231,000 |
| 2000/05/17 | 3,650 | 3,650 | 3,460 | 3,510 | 1,052,000 |
| 2000/05/16 | 3,590 | 3,700 | 3,570 | 3,700 | 2,153,000 |
| 2000/05/15 | 3,490 | 3,550 | 3,480 | 3,550 | 1,478,000 |
| 2000/05/12 | 3,380 | 3,460 | 3,330 | 3,460 | 1,975,000 |
| 2000/05/11 | 3,320 | 3,340 | 3,280 | 3,300 | 1,362,000 |
| 2000/05/10 | 3,340 | 3,350 | 3,240 | 3,320 | 1,136,000 |
| 2000/05/09 | 3,250 | 3,320 | 3,240 | 3,290 | 938,000 |
| 2000/05/08 | 3,350 | 3,350 | 3,250 | 3,290 | 1,273,000 |
| 2000/05/02 | 3,410 | 3,420 | 3,350 | 3,370 | 766,000 |
| 2000/05/01 | 3,340 | 3,380 | 3,300 | 3,380 | 695,000 |
| 2000/04/28 | 3,290 | 3,400 | 3,270 | 3,290 | 1,436,000 |
| 2000/04/27 | 3,200 | 3,310 | 3,190 | 3,300 | 1,556,000 |
| 2000/04/26 | 3,350 | 3,380 | 3,200 | 3,200 | 2,913,000 |
| 2000/04/25 | 3,400 | 3,480 | 3,270 | 3,310 | 2,069,000 |
| 2000/04/24 | 3,490 | 3,530 | 3,440 | 3,440 | 3,503,000 |
| 2000/04/21 | 3,500 | 3,940 | 3,350 | 3,940 | 6,298,000 |
| 2000/04/20 | 3,440 | 3,450 | 3,380 | 3,440 | 3,012,000 |
| 2000/04/19 | 3,540 | 3,550 | 3,420 | 3,500 | 2,223,000 |
| 2000/04/18 | 3,580 | 3,620 | 3,520 | 3,590 | 3,111,000 |
| 2000/04/17 | 3,490 | 3,500 | 3,240 | 3,430 | 2,783,000 |
| 2000/04/14 | 3,400 | 3,420 | 3,380 | 3,390 | 929,000 |
| 2000/04/13 | 3,380 | 3,430 | 3,360 | 3,430 | 1,632,000 |
| 2000/04/12 | 3,400 | 3,450 | 3,310 | 3,360 | 1,681,000 |
| 2000/04/11 | 3,270 | 3,380 | 3,240 | 3,380 | 1,221,000 |
| 2000/04/10 | 3,390 | 3,410 | 3,300 | 3,370 | 1,485,000 |
| 2000/04/07 | 3,310 | 3,390 | 3,300 | 3,330 | 1,216,000 |
| 2000/04/06 | 3,300 | 3,300 | 3,180 | 3,290 | 938,000 |
| 2000/04/05 | 3,390 | 3,390 | 3,300 | 3,320 | 744,000 |
| 2000/04/04 | 3,300 | 3,420 | 3,250 | 3,390 | 2,933,000 |
| 2000/04/03 | 3,190 | 3,300 | 3,190 | 3,300 | 1,478,000 |
| 2000/03/31 | 3,000 | 3,180 | 3,000 | 3,140 | 1,060,000 |
| 2000/03/30 | 3,150 | 3,180 | 3,050 | 3,100 | 1,124,000 |
| 2000/03/29 | 3,180 | 3,240 | 3,150 | 3,200 | 810,000 |
| 2000/03/28 | 3,270 | 3,270 | 3,150 | 3,230 | 1,031,000 |
| 2000/03/27 | 3,100 | 3,300 | 3,070 | 3,290 | 1,648,000 |
| 2000/03/24 | 3,050 | 3,080 | 3,030 | 3,080 | 1,068,000 |
| 2000/03/23 | 3,050 | 3,050 | 2,975 | 3,030 | 1,107,000 |
| 2000/03/22 | 2,995 | 3,080 | 2,970 | 3,070 | 1,718,000 |
| 2000/03/21 | 2,945 | 2,980 | 2,910 | 2,975 | 1,052,000 |
| 2000/03/17 | 2,825 | 2,910 | 2,815 | 2,905 | 1,175,000 |
| 2000/03/16 | 2,770 | 2,825 | 2,760 | 2,825 | 937,000 |
| 2000/03/15 | 2,680 | 2,790 | 2,670 | 2,730 | 1,406,000 |
| 2000/03/14 | 2,720 | 2,750 | 2,660 | 2,710 | 1,091,000 |
| 2000/03/13 | 2,835 | 2,860 | 2,780 | 2,785 | 1,694,000 |
| 2000/03/10 | 2,750 | 2,835 | 2,670 | 2,835 | 2,477,000 |
| 2000/03/09 | 2,850 | 2,880 | 2,750 | 2,785 | 1,350,000 |
| 2000/03/08 | 2,830 | 2,830 | 2,720 | 2,820 | 1,905,000 |
| 2000/03/07 | 2,825 | 3,000 | 2,805 | 3,000 | 1,432,000 |
| 2000/03/06 | 2,775 | 2,835 | 2,765 | 2,800 | 828,000 |
| 2000/03/03 | 2,745 | 2,775 | 2,715 | 2,720 | 689,000 |
| 2000/03/02 | 2,795 | 2,815 | 2,740 | 2,785 | 760,000 |
| 2000/03/01 | 2,915 | 2,915 | 2,815 | 2,850 | 698,000 |
| 2000/02/29 | 2,845 | 2,920 | 2,840 | 2,915 | 820,000 |
| 2000/02/28 | 2,890 | 2,895 | 2,805 | 2,805 | 863,000 |
| 2000/02/25 | 2,800 | 2,910 | 2,800 | 2,850 | 1,072,000 |
| 2000/02/24 | 2,830 | 2,865 | 2,740 | 2,800 | 1,202,000 |
| 2000/02/23 | 2,840 | 2,910 | 2,840 | 2,905 | 914,000 |
| 2000/02/22 | 2,755 | 2,855 | 2,755 | 2,825 | 728,000 |
| 2000/02/21 | 2,800 | 2,810 | 2,755 | 2,755 | 845,000 |
| 2000/02/18 | 2,800 | 2,850 | 2,770 | 2,800 | 967,000 |
| 2000/02/17 | 2,800 | 2,915 | 2,750 | 2,915 | 2,607,000 |
| 2000/02/16 | 2,700 | 2,700 | 2,565 | 2,640 | 1,820,000 |
| 2000/02/15 | 2,730 | 2,765 | 2,660 | 2,765 | 1,399,000 |
| 2000/02/14 | 2,790 | 2,820 | 2,750 | 2,770 | 1,604,000 |
| 2000/02/10 | 2,790 | 2,820 | 2,775 | 2,800 | 1,424,000 |
| 2000/02/09 | 2,865 | 2,890 | 2,800 | 2,830 | 1,676,000 |
| 2000/02/08 | 2,895 | 2,910 | 2,880 | 2,890 | 1,344,000 |
| 2000/02/07 | 2,920 | 2,950 | 2,895 | 2,905 | 1,032,000 |
| 2000/02/04 | 2,890 | 2,930 | 2,870 | 2,890 | 1,846,000 |
| 2000/02/03 | 2,870 | 2,905 | 2,860 | 2,870 | 1,679,000 |
| 2000/02/02 | 2,920 | 2,950 | 2,900 | 2,900 | 1,833,000 |
| 2000/02/01 | 2,940 | 3,020 | 2,890 | 2,890 | 1,694,000 |
| 2000/01/31 | 2,950 | 2,960 | 2,920 | 2,930 | 1,660,000 |
| 2000/01/28 | 3,030 | 3,090 | 2,990 | 3,010 | 1,164,000 |
| 2000/01/27 | 3,030 | 3,030 | 2,955 | 3,010 | 1,283,000 |
| 2000/01/26 | 3,010 | 3,050 | 2,990 | 3,030 | 677,000 |
| 2000/01/25 | 3,010 | 3,030 | 2,980 | 2,985 | 1,214,000 |
| 2000/01/24 | 3,140 | 3,140 | 3,030 | 3,090 | 705,000 |
| 2000/01/21 | 3,020 | 3,180 | 2,990 | 3,180 | 2,884,000 |
| 2000/01/20 | 2,955 | 3,000 | 2,920 | 2,975 | 625,000 |
| 2000/01/19 | 2,990 | 2,990 | 2,885 | 2,920 | 1,079,000 |
| 2000/01/18 | 3,020 | 3,020 | 2,970 | 2,990 | 987,000 |
| 2000/01/17 | 3,020 | 3,030 | 2,950 | 3,030 | 914,000 |
| 2000/01/14 | 3,040 | 3,040 | 2,880 | 2,980 | 1,643,000 |
| 2000/01/13 | 3,100 | 3,110 | 3,000 | 3,050 | 1,838,000 |
| 2000/01/12 | 2,990 | 3,050 | 2,975 | 3,000 | 1,800,000 |
| 2000/01/11 | 3,000 | 3,010 | 2,945 | 2,975 | 1,361,000 |
| 2000/01/07 | 3,020 | 3,050 | 2,965 | 2,990 | 1,403,000 |
| 2000/01/06 | 2,790 | 2,900 | 2,775 | 2,855 | 1,336,000 |
| 2000/01/05 | 2,800 | 2,800 | 2,730 | 2,770 | 1,582,000 |
| 2000/01/04 | 2,915 | 2,930 | 2,860 | 2,865 | 350,000 |