武田薬品工業(4502)の株価時系列情報
武田薬品工業(4502)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 | 6,860 | 6,900 | 6,760 | 6,760 | 678,000 |
| 2000/12/28 | 6,630 | 6,660 | 6,590 | 6,660 | 682,000 |
| 2000/12/27 | 6,600 | 6,600 | 6,480 | 6,560 | 778,000 |
| 2000/12/26 | 6,630 | 6,710 | 6,560 | 6,620 | 1,144,000 |
| 2000/12/25 | 6,700 | 6,700 | 6,640 | 6,670 | 741,000 |
| 2000/12/22 | 6,740 | 6,740 | 6,580 | 6,630 | 1,578,000 |
| 2000/12/21 | 6,670 | 6,850 | 6,650 | 6,780 | 1,851,000 |
| 2000/12/20 | 6,790 | 6,790 | 6,660 | 6,680 | 1,275,000 |
| 2000/12/19 | 6,710 | 6,780 | 6,610 | 6,610 | 1,159,000 |
| 2000/12/18 | 6,670 | 6,780 | 6,580 | 6,760 | 861,000 |
| 2000/12/15 | 6,760 | 6,800 | 6,660 | 6,660 | 1,459,000 |
| 2000/12/14 | 6,960 | 7,060 | 6,850 | 6,850 | 1,782,000 |
| 2000/12/13 | 6,850 | 7,000 | 6,790 | 6,960 | 1,968,000 |
| 2000/12/12 | 6,640 | 6,850 | 6,640 | 6,810 | 1,872,000 |
| 2000/12/11 | 6,670 | 6,730 | 6,660 | 6,700 | 1,204,000 |
| 2000/12/08 | 6,750 | 6,780 | 6,690 | 6,700 | 3,695,000 |
| 2000/12/07 | 6,730 | 6,740 | 6,650 | 6,650 | 753,000 |
| 2000/12/06 | 6,790 | 6,820 | 6,730 | 6,760 | 817,000 |
| 2000/12/05 | 6,770 | 6,770 | 6,670 | 6,670 | 930,000 |
| 2000/12/04 | 6,730 | 6,730 | 6,660 | 6,670 | 1,130,000 |
| 2000/12/01 | 6,810 | 6,900 | 6,790 | 6,800 | 1,229,000 |
| 2000/11/30 | 6,860 | 6,910 | 6,810 | 6,860 | 842,000 |
| 2000/11/29 | 6,900 | 6,940 | 6,800 | 6,860 | 1,101,000 |
| 2000/11/28 | 6,780 | 6,940 | 6,780 | 6,800 | 1,348,000 |
| 2000/11/27 | 6,920 | 6,920 | 6,750 | 6,780 | 911,000 |
| 2000/11/24 | 6,840 | 6,980 | 6,780 | 6,890 | 988,000 |
| 2000/11/22 | 7,000 | 7,000 | 6,770 | 6,840 | 1,607,000 |
| 2000/11/21 | 7,080 | 7,080 | 6,880 | 7,000 | 1,514,000 |
| 2000/11/20 | 7,170 | 7,190 | 7,060 | 7,090 | 1,045,000 |
| 2000/11/17 | 6,950 | 7,070 | 6,950 | 7,070 | 1,583,000 |
| 2000/11/16 | 6,910 | 6,970 | 6,840 | 6,850 | 750,000 |
| 2000/11/15 | 6,960 | 6,990 | 6,900 | 6,980 | 576,000 |
| 2000/11/14 | 6,980 | 6,990 | 6,900 | 6,940 | 863,000 |
| 2000/11/13 | 6,730 | 6,950 | 6,720 | 6,940 | 1,174,000 |
| 2000/11/10 | 6,690 | 6,830 | 6,680 | 6,790 | 1,574,000 |
| 2000/11/09 | 6,850 | 6,880 | 6,710 | 6,790 | 1,734,000 |
| 2000/11/08 | 6,960 | 7,160 | 6,890 | 6,900 | 2,576,000 |
| 2000/11/07 | 7,080 | 7,170 | 7,010 | 7,160 | 1,918,000 |
| 2000/11/06 | 7,200 | 7,440 | 7,200 | 7,280 | 1,999,000 |
| 2000/11/02 | 7,350 | 7,380 | 7,230 | 7,300 | 964,000 |
| 2000/11/01 | 7,490 | 7,490 | 7,320 | 7,450 | 3,391,000 |
| 2000/10/31 | 7,140 | 7,190 | 7,080 | 7,190 | 1,313,000 |
| 2000/10/30 | 7,070 | 7,120 | 7,040 | 7,100 | 1,013,000 |
| 2000/10/27 | 7,030 | 7,090 | 7,020 | 7,070 | 758,000 |
| 2000/10/26 | 6,910 | 7,030 | 6,880 | 7,000 | 1,104,000 |
| 2000/10/25 | 7,010 | 7,030 | 6,900 | 6,900 | 718,000 |
| 2000/10/24 | 7,000 | 7,080 | 6,900 | 6,960 | 1,061,000 |
| 2000/10/23 | 6,910 | 7,000 | 6,910 | 7,000 | 801,000 |
| 2000/10/20 | 6,970 | 7,000 | 6,830 | 6,850 | 872,000 |
| 2000/10/19 | 6,880 | 6,940 | 6,830 | 6,920 | 1,166,000 |
| 2000/10/18 | 6,720 | 6,810 | 6,670 | 6,780 | 1,546,000 |
| 2000/10/17 | 6,840 | 6,850 | 6,640 | 6,750 | 1,313,000 |
| 2000/10/16 | 6,770 | 6,940 | 6,700 | 6,850 | 1,905,000 |
| 2000/10/13 | 6,870 | 6,870 | 6,650 | 6,670 | 1,786,000 |
| 2000/10/12 | 6,950 | 7,040 | 6,930 | 6,970 | 1,450,000 |
| 2000/10/11 | 6,870 | 6,960 | 6,850 | 6,920 | 2,223,000 |
| 2000/10/10 | 6,650 | 6,810 | 6,620 | 6,770 | 1,736,000 |
| 2000/10/06 | 6,550 | 6,800 | 6,520 | 6,650 | 5,193,000 |
| 2000/10/05 | 6,930 | 6,980 | 6,800 | 6,850 | 1,943,000 |
| 2000/10/04 | 7,130 | 7,230 | 7,050 | 7,230 | 2,695,000 |
| 2000/10/03 | 7,180 | 7,280 | 7,140 | 7,230 | 2,135,000 |
| 2000/10/02 | 7,110 | 7,200 | 7,030 | 7,200 | 2,381,000 |
| 2000/09/29 | 7,010 | 7,250 | 7,010 | 7,140 | 3,493,000 |
| 2000/09/28 | 6,780 | 6,980 | 6,750 | 6,960 | 2,198,000 |
| 2000/09/27 | 6,470 | 6,790 | 6,450 | 6,740 | 1,774,000 |
| 2000/09/26 | 6,660 | 6,720 | 6,610 | 6,660 | 1,017,000 |
| 2000/09/25 | 6,650 | 6,690 | 6,570 | 6,630 | 912,000 |
| 2000/09/22 | 6,500 | 6,650 | 6,450 | 6,510 | 1,214,000 |
| 2000/09/21 | 6,510 | 6,620 | 6,490 | 6,580 | 2,722,000 |
| 2000/09/20 | 6,400 | 6,500 | 6,310 | 6,490 | 1,372,000 |
| 2000/09/19 | 6,090 | 6,490 | 6,060 | 6,490 | 1,551,000 |
| 2000/09/18 | 6,280 | 6,280 | 6,160 | 6,220 | 1,087,000 |
| 2000/09/14 | 6,450 | 6,460 | 6,300 | 6,300 | 1,551,000 |
| 2000/09/13 | 6,350 | 6,470 | 6,310 | 6,410 | 2,383,000 |
| 2000/09/12 | 6,140 | 6,270 | 6,100 | 6,190 | 1,079,000 |
| 2000/09/11 | 6,340 | 6,340 | 6,120 | 6,160 | 1,314,000 |
| 2000/09/08 | 6,100 | 6,350 | 6,100 | 6,350 | 4,348,000 |
| 2000/09/07 | 6,080 | 6,080 | 5,970 | 6,000 | 2,279,000 |
| 2000/09/06 | 5,840 | 5,910 | 5,830 | 5,880 | 3,873,000 |
| 2000/09/05 | 5,960 | 6,090 | 5,860 | 5,940 | 2,385,000 |
| 2000/09/04 | 6,400 | 6,400 | 6,110 | 6,160 | 1,471,000 |
| 2000/09/01 | 6,450 | 6,450 | 6,310 | 6,340 | 1,235,000 |
| 2000/08/31 | 6,470 | 6,490 | 6,310 | 6,310 | 1,058,000 |
| 2000/08/30 | 6,380 | 6,450 | 6,340 | 6,400 | 1,037,000 |
| 2000/08/29 | 6,370 | 6,400 | 6,300 | 6,340 | 1,329,000 |
| 2000/08/28 | 6,400 | 6,460 | 6,390 | 6,430 | 1,118,000 |
| 2000/08/25 | 6,410 | 6,510 | 6,370 | 6,490 | 1,992,000 |
| 2000/08/24 | 6,620 | 6,670 | 6,600 | 6,610 | 1,216,000 |
| 2000/08/23 | 6,590 | 6,700 | 6,580 | 6,620 | 2,053,000 |
| 2000/08/22 | 6,450 | 6,540 | 6,400 | 6,540 | 1,289,000 |
| 2000/08/21 | 6,470 | 6,480 | 6,390 | 6,450 | 803,000 |
| 2000/08/18 | 6,360 | 6,540 | 6,360 | 6,500 | 1,275,000 |
| 2000/08/17 | 6,400 | 6,400 | 6,320 | 6,350 | 738,000 |
| 2000/08/16 | 6,400 | 6,410 | 6,340 | 6,370 | 856,000 |
| 2000/08/15 | 6,370 | 6,400 | 6,300 | 6,390 | 767,000 |
| 2000/08/14 | 6,450 | 6,500 | 6,370 | 6,400 | 1,684,000 |
| 2000/08/11 | 6,350 | 6,450 | 6,350 | 6,380 | 1,548,000 |
| 2000/08/10 | 6,520 | 6,530 | 6,410 | 6,450 | 944,000 |
| 2000/08/09 | 6,530 | 6,550 | 6,490 | 6,540 | 1,015,000 |
| 2000/08/08 | 6,700 | 6,700 | 6,520 | 6,530 | 1,367,000 |
| 2000/08/07 | 6,700 | 6,720 | 6,580 | 6,600 | 1,530,000 |
| 2000/08/04 | 6,750 | 6,760 | 6,630 | 6,650 | 1,718,000 |
| 2000/08/03 | 6,820 | 6,820 | 6,680 | 6,750 | 1,576,000 |
| 2000/08/02 | 6,780 | 6,800 | 6,680 | 6,750 | 2,844,000 |
| 2000/08/01 | 6,500 | 6,680 | 6,440 | 6,680 | 2,377,000 |
| 2000/07/31 | 6,300 | 6,500 | 6,260 | 6,500 | 2,057,000 |
| 2000/07/28 | 6,470 | 6,510 | 6,400 | 6,400 | 1,575,000 |
| 2000/07/27 | 6,560 | 6,590 | 6,510 | 6,570 | 723,000 |
| 2000/07/26 | 6,730 | 6,740 | 6,560 | 6,630 | 1,697,000 |
| 2000/07/25 | 6,440 | 6,650 | 6,430 | 6,630 | 2,554,000 |
| 2000/07/24 | 6,350 | 6,400 | 6,260 | 6,340 | 2,042,000 |
| 2000/07/21 | 6,450 | 6,460 | 6,240 | 6,290 | 2,765,000 |
| 2000/07/19 | 6,400 | 6,550 | 6,370 | 6,550 | 2,390,000 |
| 2000/07/18 | 6,610 | 6,630 | 6,370 | 6,400 | 2,230,000 |
| 2000/07/17 | 6,500 | 6,720 | 6,500 | 6,690 | 1,630,000 |
| 2000/07/14 | 6,830 | 6,900 | 6,580 | 6,600 | 2,216,000 |
| 2000/07/13 | 7,000 | 7,020 | 6,920 | 6,930 | 1,246,000 |
| 2000/07/12 | 7,090 | 7,100 | 6,960 | 6,980 | 755,000 |
| 2000/07/11 | 7,000 | 7,090 | 6,920 | 7,090 | 996,000 |
| 2000/07/10 | 6,970 | 7,060 | 6,970 | 7,020 | 1,027,000 |
| 2000/07/07 | 7,090 | 7,150 | 7,040 | 7,070 | 1,504,000 |
| 2000/07/06 | 6,750 | 7,050 | 6,750 | 7,050 | 1,433,000 |
| 2000/07/05 | 6,930 | 6,940 | 6,770 | 6,770 | 861,000 |
| 2000/07/04 | 6,960 | 7,000 | 6,830 | 6,830 | 924,000 |
| 2000/07/03 | 6,760 | 6,930 | 6,700 | 6,910 | 2,625,000 |
| 2000/06/30 | 6,950 | 7,060 | 6,910 | 6,960 | 827,000 |
| 2000/06/29 | 6,990 | 7,060 | 6,860 | 6,890 | 1,235,000 |
| 2000/06/28 | 7,000 | 7,010 | 6,890 | 6,950 | 1,632,000 |
| 2000/06/27 | 7,010 | 7,030 | 6,910 | 6,980 | 1,253,000 |
| 2000/06/26 | 6,760 | 6,890 | 6,740 | 6,810 | 1,158,000 |
| 2000/06/23 | 7,050 | 7,140 | 6,780 | 6,860 | 1,505,000 |
| 2000/06/22 | 7,190 | 7,210 | 7,040 | 7,050 | 778,000 |
| 2000/06/21 | 7,190 | 7,190 | 7,120 | 7,180 | 904,000 |
| 2000/06/20 | 7,170 | 7,190 | 7,090 | 7,190 | 920,000 |
| 2000/06/19 | 6,990 | 7,100 | 6,910 | 7,100 | 1,157,000 |
| 2000/06/16 | 7,300 | 7,320 | 7,110 | 7,190 | 792,000 |
| 2000/06/15 | 7,170 | 7,310 | 7,080 | 7,270 | 1,276,000 |
| 2000/06/14 | 7,320 | 7,320 | 7,130 | 7,140 | 1,721,000 |
| 2000/06/13 | 7,240 | 7,490 | 7,230 | 7,490 | 635,000 |
| 2000/06/12 | 7,250 | 7,350 | 7,240 | 7,260 | 893,000 |
| 2000/06/09 | 7,320 | 7,390 | 7,260 | 7,320 | 2,330,000 |
| 2000/06/08 | 7,500 | 7,560 | 7,440 | 7,500 | 839,000 |
| 2000/06/07 | 7,430 | 7,520 | 7,400 | 7,490 | 1,411,000 |
| 2000/06/06 | 7,280 | 7,430 | 7,230 | 7,350 | 1,293,000 |
| 2000/06/05 | 7,150 | 7,230 | 7,080 | 7,230 | 1,513,000 |
| 2000/06/02 | 7,220 | 7,300 | 7,090 | 7,130 | 1,680,000 |
| 2000/06/01 | 7,220 | 7,380 | 7,180 | 7,380 | 980,000 |
| 2000/05/31 | 7,400 | 7,450 | 7,170 | 7,350 | 976,000 |
| 2000/05/30 | 7,390 | 7,470 | 7,310 | 7,310 | 892,000 |
| 2000/05/29 | 7,420 | 7,440 | 7,260 | 7,350 | 623,000 |
| 2000/05/26 | 7,340 | 7,360 | 7,140 | 7,220 | 1,291,000 |
| 2000/05/25 | 7,490 | 7,540 | 7,450 | 7,540 | 1,298,000 |
| 2000/05/24 | 7,030 | 7,330 | 7,020 | 7,320 | 1,804,000 |
| 2000/05/23 | 7,190 | 7,260 | 7,120 | 7,230 | 1,223,000 |
| 2000/05/22 | 7,300 | 7,410 | 7,230 | 7,390 | 1,121,000 |
| 2000/05/19 | 7,510 | 7,600 | 7,360 | 7,600 | 1,190,000 |
| 2000/05/18 | 7,570 | 7,600 | 7,500 | 7,600 | 661,000 |
| 2000/05/17 | 7,580 | 7,700 | 7,540 | 7,600 | 1,594,000 |
| 2000/05/16 | 7,560 | 7,590 | 7,440 | 7,500 | 1,300,000 |
| 2000/05/15 | 7,390 | 7,530 | 7,340 | 7,520 | 1,354,000 |
| 2000/05/12 | 7,250 | 7,440 | 7,200 | 7,300 | 1,786,000 |
| 2000/05/11 | 7,290 | 7,350 | 7,100 | 7,140 | 1,429,000 |
| 2000/05/10 | 7,260 | 7,370 | 7,150 | 7,340 | 1,139,000 |
| 2000/05/09 | 7,370 | 7,400 | 7,210 | 7,210 | 1,563,000 |
| 2000/05/08 | 7,250 | 7,280 | 7,150 | 7,170 | 988,000 |
| 2000/05/02 | 7,310 | 7,400 | 7,260 | 7,330 | 766,000 |
| 2000/05/01 | 7,140 | 7,300 | 7,080 | 7,300 | 1,175,000 |
| 2000/04/28 | 7,160 | 7,300 | 7,080 | 7,110 | 1,832,000 |
| 2000/04/27 | 7,310 | 7,310 | 7,110 | 7,110 | 1,577,000 |
| 2000/04/26 | 7,500 | 7,570 | 7,150 | 7,360 | 1,404,000 |
| 2000/04/25 | 7,490 | 7,550 | 7,400 | 7,550 | 1,323,000 |
| 2000/04/24 | 7,150 | 7,520 | 7,140 | 7,500 | 1,837,000 |
| 2000/04/21 | 7,500 | 7,550 | 6,870 | 6,950 | 2,772,000 |
| 2000/04/20 | 7,100 | 7,540 | 7,060 | 7,260 | 2,057,000 |
| 2000/04/19 | 6,900 | 7,200 | 6,750 | 7,200 | 1,696,000 |
| 2000/04/18 | 7,100 | 7,140 | 6,900 | 7,080 | 1,808,000 |
| 2000/04/17 | 7,180 | 7,580 | 6,950 | 7,100 | 2,450,000 |
| 2000/04/14 | 7,370 | 7,580 | 7,370 | 7,580 | 1,669,000 |
| 2000/04/13 | 7,600 | 7,650 | 7,420 | 7,470 | 1,861,000 |
| 2000/04/12 | 7,500 | 7,530 | 7,380 | 7,500 | 1,638,000 |
| 2000/04/11 | 7,510 | 7,880 | 7,400 | 7,690 | 2,091,000 |
| 2000/04/10 | 7,500 | 7,550 | 7,360 | 7,410 | 1,532,000 |
| 2000/04/07 | 7,350 | 7,670 | 7,190 | 7,600 | 1,619,000 |
| 2000/04/06 | 7,320 | 7,490 | 7,120 | 7,450 | 2,327,000 |
| 2000/04/05 | 8,000 | 8,080 | 7,520 | 7,520 | 3,174,000 |
| 2000/04/04 | 7,560 | 7,930 | 7,490 | 7,910 | 2,537,000 |
| 2000/04/03 | 7,300 | 7,500 | 7,240 | 7,490 | 1,258,000 |
| 2000/03/31 | 7,160 | 7,560 | 7,130 | 7,300 | 1,903,000 |
| 2000/03/30 | 7,160 | 7,410 | 7,100 | 7,130 | 1,137,000 |
| 2000/03/29 | 7,300 | 7,420 | 7,110 | 7,200 | 1,469,000 |
| 2000/03/28 | 7,150 | 7,360 | 7,110 | 7,220 | 1,659,000 |
| 2000/03/27 | 6,910 | 7,100 | 6,840 | 7,100 | 2,416,000 |
| 2000/03/24 | 6,950 | 7,360 | 6,940 | 7,360 | 5,560,000 |
| 2000/03/23 | 6,950 | 6,950 | 6,800 | 6,900 | 1,768,000 |
| 2000/03/22 | 6,600 | 7,010 | 6,580 | 6,850 | 3,501,000 |
| 2000/03/21 | 6,390 | 6,470 | 6,360 | 6,450 | 2,269,000 |
| 2000/03/17 | 6,350 | 6,410 | 6,250 | 6,340 | 2,510,000 |
| 2000/03/16 | 6,190 | 6,280 | 6,110 | 6,280 | 2,289,000 |
| 2000/03/15 | 6,160 | 6,210 | 6,080 | 6,090 | 2,110,000 |
| 2000/03/14 | 6,160 | 6,250 | 6,120 | 6,250 | 2,439,000 |
| 2000/03/13 | 6,200 | 6,200 | 6,120 | 6,120 | 1,363,000 |
| 2000/03/10 | 6,250 | 6,250 | 6,100 | 6,200 | 3,685,000 |
| 2000/03/09 | 6,180 | 6,210 | 6,140 | 6,190 | 1,330,000 |
| 2000/03/08 | 6,180 | 6,200 | 6,140 | 6,180 | 818,000 |
| 2000/03/07 | 6,170 | 6,210 | 6,160 | 6,200 | 1,606,000 |
| 2000/03/06 | 6,170 | 6,190 | 6,130 | 6,130 | 877,000 |
| 2000/03/03 | 6,130 | 6,140 | 6,060 | 6,070 | 709,000 |
| 2000/03/02 | 6,010 | 6,180 | 5,940 | 6,130 | 894,000 |
| 2000/03/01 | 6,250 | 6,250 | 6,100 | 6,210 | 1,657,000 |
| 2000/02/29 | 5,960 | 6,210 | 5,930 | 6,200 | 1,692,000 |
| 2000/02/28 | 5,910 | 5,990 | 5,850 | 5,900 | 1,065,000 |
| 2000/02/25 | 6,000 | 6,020 | 5,910 | 5,920 | 883,000 |
| 2000/02/24 | 6,090 | 6,240 | 5,940 | 5,950 | 1,072,000 |
| 2000/02/23 | 6,080 | 6,100 | 5,930 | 6,050 | 1,441,000 |
| 2000/02/22 | 6,050 | 6,180 | 6,020 | 6,100 | 866,000 |
| 2000/02/21 | 6,250 | 6,280 | 6,010 | 6,070 | 1,025,000 |
| 2000/02/18 | 6,040 | 6,250 | 5,920 | 6,250 | 3,133,000 |
| 2000/02/17 | 5,930 | 6,050 | 5,890 | 6,050 | 2,276,000 |
| 2000/02/16 | 5,920 | 5,920 | 5,740 | 5,830 | 1,153,000 |
| 2000/02/15 | 5,910 | 5,950 | 5,890 | 5,950 | 867,000 |
| 2000/02/14 | 5,930 | 6,000 | 5,930 | 5,930 | 1,848,000 |
| 2000/02/10 | 5,900 | 5,980 | 5,870 | 5,890 | 1,369,000 |
| 2000/02/09 | 6,020 | 6,060 | 5,960 | 6,000 | 1,845,000 |
| 2000/02/08 | 5,960 | 5,980 | 5,850 | 5,920 | 1,271,000 |
| 2000/02/07 | 6,000 | 6,050 | 5,870 | 5,900 | 1,236,000 |
| 2000/02/04 | 6,000 | 6,100 | 5,920 | 6,080 | 2,751,000 |
| 2000/02/03 | 5,890 | 5,990 | 5,850 | 5,870 | 1,566,000 |
| 2000/02/02 | 5,840 | 5,940 | 5,770 | 5,800 | 1,956,000 |
| 2000/02/01 | 5,790 | 5,790 | 5,650 | 5,700 | 967,000 |
| 2000/01/31 | 5,710 | 5,800 | 5,710 | 5,800 | 855,000 |
| 2000/01/28 | 5,790 | 5,840 | 5,640 | 5,750 | 1,138,000 |
| 2000/01/27 | 5,710 | 5,770 | 5,590 | 5,710 | 1,023,000 |
| 2000/01/26 | 5,770 | 5,860 | 5,700 | 5,740 | 1,427,000 |
| 2000/01/25 | 5,750 | 5,840 | 5,710 | 5,740 | 1,085,000 |
| 2000/01/24 | 5,890 | 6,080 | 5,850 | 5,850 | 1,862,000 |
| 2000/01/21 | 5,800 | 5,900 | 5,760 | 5,900 | 1,376,000 |
| 2000/01/20 | 5,880 | 5,890 | 5,710 | 5,760 | 1,087,000 |
| 2000/01/19 | 5,690 | 5,980 | 5,690 | 5,980 | 1,451,000 |
| 2000/01/18 | 5,930 | 5,930 | 5,830 | 5,860 | 926,000 |
| 2000/01/17 | 5,940 | 6,040 | 5,890 | 5,990 | 1,941,000 |
| 2000/01/14 | 5,940 | 6,000 | 5,820 | 5,990 | 2,016,000 |
| 2000/01/13 | 5,830 | 6,000 | 5,750 | 5,910 | 2,503,000 |
| 2000/01/12 | 5,850 | 5,860 | 5,720 | 5,730 | 1,586,000 |
| 2000/01/11 | 5,700 | 5,890 | 5,460 | 5,850 | 2,903,000 |
| 2000/01/07 | 5,420 | 5,780 | 5,230 | 5,700 | 3,876,000 |
| 2000/01/06 | 5,000 | 5,120 | 4,990 | 5,120 | 2,589,000 |
| 2000/01/05 | 4,650 | 4,740 | 4,360 | 4,620 | 3,150,000 |
| 2000/01/04 | 4,850 | 4,950 | 4,650 | 4,650 | 1,544,000 |