アステラス製薬(4503)の株価時系列情報
アステラス製薬(4503)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 | 4,950 | 4,970 | 4,850 | 4,940 | 249,000 |
| 2000/12/28 | 4,980 | 4,980 | 4,870 | 4,920 | 269,000 |
| 2000/12/27 | 4,880 | 4,960 | 4,860 | 4,950 | 544,000 |
| 2000/12/26 | 4,970 | 5,010 | 4,800 | 4,830 | 719,000 |
| 2000/12/25 | 4,850 | 4,990 | 4,830 | 4,980 | 890,000 |
| 2000/12/22 | 4,700 | 4,810 | 4,650 | 4,780 | 809,000 |
| 2000/12/21 | 4,690 | 4,820 | 4,450 | 4,650 | 1,052,000 |
| 2000/12/20 | 4,750 | 4,920 | 4,700 | 4,750 | 1,213,000 |
| 2000/12/19 | 4,770 | 4,770 | 4,660 | 4,730 | 818,000 |
| 2000/12/18 | 4,800 | 4,840 | 4,760 | 4,780 | 518,000 |
| 2000/12/15 | 4,780 | 4,810 | 4,720 | 4,720 | 889,000 |
| 2000/12/14 | 4,910 | 4,910 | 4,820 | 4,830 | 671,000 |
| 2000/12/13 | 4,840 | 4,950 | 4,820 | 4,880 | 1,885,000 |
| 2000/12/12 | 5,110 | 5,130 | 4,890 | 4,910 | 2,048,000 |
| 2000/12/11 | 5,250 | 5,260 | 5,190 | 5,210 | 733,000 |
| 2000/12/08 | 5,200 | 5,360 | 5,200 | 5,310 | 2,451,000 |
| 2000/12/07 | 5,200 | 5,260 | 5,150 | 5,200 | 575,000 |
| 2000/12/06 | 5,280 | 5,320 | 5,200 | 5,220 | 809,000 |
| 2000/12/05 | 5,310 | 5,320 | 5,200 | 5,220 | 433,000 |
| 2000/12/04 | 5,330 | 5,400 | 5,260 | 5,310 | 416,000 |
| 2000/12/01 | 5,380 | 5,410 | 5,330 | 5,340 | 692,000 |
| 2000/11/30 | 5,320 | 5,420 | 5,280 | 5,390 | 861,000 |
| 2000/11/29 | 5,200 | 5,260 | 5,170 | 5,220 | 547,000 |
| 2000/11/28 | 5,200 | 5,260 | 5,140 | 5,140 | 576,000 |
| 2000/11/27 | 5,300 | 5,300 | 5,110 | 5,190 | 811,000 |
| 2000/11/24 | 5,020 | 5,270 | 5,020 | 5,200 | 1,258,000 |
| 2000/11/22 | 5,110 | 5,110 | 4,880 | 4,960 | 818,000 |
| 2000/11/21 | 5,230 | 5,230 | 5,080 | 5,150 | 817,000 |
| 2000/11/20 | 5,250 | 5,250 | 5,140 | 5,230 | 676,000 |
| 2000/11/17 | 5,000 | 5,150 | 4,980 | 5,110 | 518,000 |
| 2000/11/16 | 5,130 | 5,140 | 4,910 | 4,950 | 629,000 |
| 2000/11/15 | 5,020 | 5,080 | 4,950 | 5,060 | 497,000 |
| 2000/11/14 | 5,020 | 5,070 | 4,960 | 4,980 | 613,000 |
| 2000/11/13 | 4,940 | 5,020 | 4,920 | 5,020 | 825,000 |
| 2000/11/10 | 4,910 | 4,990 | 4,890 | 4,980 | 1,538,000 |
| 2000/11/09 | 5,240 | 5,270 | 5,100 | 5,160 | 958,000 |
| 2000/11/08 | 5,220 | 5,390 | 5,220 | 5,300 | 915,000 |
| 2000/11/07 | 5,350 | 5,350 | 5,190 | 5,320 | 755,000 |
| 2000/11/06 | 5,320 | 5,380 | 5,230 | 5,370 | 1,592,000 |
| 2000/11/02 | 4,960 | 5,090 | 4,930 | 5,070 | 903,000 |
| 2000/11/01 | 4,990 | 5,030 | 4,940 | 4,960 | 895,000 |
| 2000/10/31 | 4,940 | 5,010 | 4,820 | 4,940 | 1,118,000 |
| 2000/10/30 | 4,990 | 4,990 | 4,850 | 4,910 | 697,000 |
| 2000/10/27 | 5,030 | 5,050 | 4,950 | 4,970 | 1,020,000 |
| 2000/10/26 | 4,920 | 5,040 | 4,830 | 5,030 | 1,149,000 |
| 2000/10/25 | 4,950 | 4,960 | 4,920 | 4,930 | 748,000 |
| 2000/10/24 | 4,960 | 4,980 | 4,850 | 4,900 | 691,000 |
| 2000/10/23 | 4,910 | 4,930 | 4,810 | 4,870 | 713,000 |
| 2000/10/20 | 4,920 | 4,950 | 4,830 | 4,870 | 801,000 |
| 2000/10/19 | 4,910 | 4,950 | 4,860 | 4,910 | 609,000 |
| 2000/10/18 | 5,100 | 5,100 | 4,920 | 4,960 | 698,000 |
| 2000/10/17 | 5,030 | 5,150 | 4,980 | 5,020 | 425,000 |
| 2000/10/16 | 5,080 | 5,090 | 4,950 | 4,990 | 1,240,000 |
| 2000/10/13 | 5,180 | 5,180 | 5,000 | 5,000 | 1,379,000 |
| 2000/10/12 | 5,200 | 5,220 | 5,150 | 5,190 | 639,000 |
| 2000/10/11 | 5,190 | 5,270 | 5,190 | 5,220 | 702,000 |
| 2000/10/10 | 5,280 | 5,370 | 5,260 | 5,290 | 622,000 |
| 2000/10/06 | 5,350 | 5,430 | 5,300 | 5,380 | 561,000 |
| 2000/10/05 | 5,440 | 5,510 | 5,360 | 5,400 | 619,000 |
| 2000/10/04 | 5,480 | 5,480 | 5,350 | 5,440 | 437,000 |
| 2000/10/03 | 5,490 | 5,530 | 5,450 | 5,500 | 794,000 |
| 2000/10/02 | 5,300 | 5,450 | 5,220 | 5,450 | 997,000 |
| 2000/09/29 | 5,350 | 5,450 | 5,200 | 5,200 | 1,086,000 |
| 2000/09/28 | 5,190 | 5,300 | 5,090 | 5,150 | 977,000 |
| 2000/09/27 | 5,110 | 5,300 | 5,100 | 5,220 | 785,000 |
| 2000/09/26 | 5,180 | 5,200 | 5,090 | 5,200 | 497,000 |
| 2000/09/25 | 5,030 | 5,300 | 5,030 | 5,230 | 1,902,000 |
| 2000/09/22 | 4,590 | 4,850 | 4,550 | 4,830 | 1,109,000 |
| 2000/09/21 | 4,690 | 4,690 | 4,590 | 4,590 | 702,000 |
| 2000/09/20 | 4,650 | 4,680 | 4,590 | 4,640 | 986,000 |
| 2000/09/19 | 4,620 | 4,700 | 4,610 | 4,700 | 433,000 |
| 2000/09/18 | 4,750 | 4,750 | 4,650 | 4,720 | 404,000 |
| 2000/09/14 | 4,840 | 4,850 | 4,750 | 4,770 | 634,000 |
| 2000/09/13 | 4,810 | 4,900 | 4,800 | 4,860 | 539,000 |
| 2000/09/12 | 4,790 | 4,860 | 4,760 | 4,800 | 739,000 |
| 2000/09/11 | 4,960 | 4,960 | 4,730 | 4,790 | 741,000 |
| 2000/09/08 | 4,820 | 4,970 | 4,810 | 4,970 | 2,186,000 |
| 2000/09/07 | 4,840 | 4,860 | 4,800 | 4,820 | 476,000 |
| 2000/09/06 | 4,890 | 4,950 | 4,830 | 4,840 | 860,000 |
| 2000/09/05 | 4,980 | 5,020 | 4,860 | 4,890 | 813,000 |
| 2000/09/04 | 5,120 | 5,130 | 5,010 | 5,010 | 602,000 |
| 2000/09/01 | 5,310 | 5,330 | 5,090 | 5,210 | 960,000 |
| 2000/08/31 | 5,300 | 5,370 | 5,230 | 5,280 | 520,000 |
| 2000/08/30 | 5,190 | 5,240 | 5,150 | 5,200 | 527,000 |
| 2000/08/29 | 5,190 | 5,230 | 5,150 | 5,190 | 486,000 |
| 2000/08/28 | 5,260 | 5,330 | 5,220 | 5,260 | 610,000 |
| 2000/08/25 | 5,350 | 5,360 | 5,240 | 5,340 | 721,000 |
| 2000/08/24 | 5,100 | 5,310 | 5,100 | 5,290 | 1,105,000 |
| 2000/08/23 | 5,220 | 5,240 | 5,080 | 5,100 | 635,000 |
| 2000/08/22 | 5,080 | 5,230 | 5,030 | 5,220 | 507,000 |
| 2000/08/21 | 5,150 | 5,150 | 5,020 | 5,080 | 325,000 |
| 2000/08/18 | 5,020 | 5,150 | 4,980 | 5,150 | 527,000 |
| 2000/08/17 | 5,030 | 5,090 | 4,930 | 4,980 | 656,000 |
| 2000/08/16 | 5,000 | 5,060 | 4,960 | 5,010 | 474,000 |
| 2000/08/15 | 5,100 | 5,100 | 4,960 | 5,000 | 569,000 |
| 2000/08/14 | 5,150 | 5,250 | 5,030 | 5,100 | 464,000 |
| 2000/08/11 | 5,060 | 5,200 | 5,060 | 5,150 | 909,000 |
| 2000/08/10 | 5,200 | 5,220 | 5,070 | 5,170 | 361,000 |
| 2000/08/09 | 5,310 | 5,310 | 5,190 | 5,300 | 426,000 |
| 2000/08/08 | 5,400 | 5,400 | 5,150 | 5,170 | 568,000 |
| 2000/08/07 | 5,260 | 5,350 | 5,210 | 5,330 | 575,000 |
| 2000/08/04 | 5,030 | 5,240 | 5,030 | 5,160 | 1,072,000 |
| 2000/08/03 | 5,050 | 5,050 | 4,900 | 4,950 | 1,159,000 |
| 2000/08/02 | 5,190 | 5,190 | 5,070 | 5,100 | 961,000 |
| 2000/08/01 | 5,170 | 5,290 | 5,100 | 5,290 | 771,000 |
| 2000/07/31 | 5,010 | 5,150 | 5,010 | 5,140 | 681,000 |
| 2000/07/28 | 5,150 | 5,190 | 5,100 | 5,100 | 617,000 |
| 2000/07/27 | 5,290 | 5,340 | 5,170 | 5,230 | 1,262,000 |
| 2000/07/26 | 5,300 | 5,330 | 5,170 | 5,260 | 772,000 |
| 2000/07/25 | 5,230 | 5,330 | 5,230 | 5,300 | 968,000 |
| 2000/07/24 | 5,220 | 5,470 | 5,120 | 5,470 | 913,000 |
| 2000/07/21 | 5,360 | 5,430 | 5,290 | 5,290 | 649,000 |
| 2000/07/19 | 5,340 | 5,480 | 5,260 | 5,360 | 946,000 |
| 2000/07/18 | 5,420 | 5,480 | 5,380 | 5,430 | 1,246,000 |
| 2000/07/17 | 5,580 | 5,690 | 5,540 | 5,620 | 632,000 |
| 2000/07/14 | 5,700 | 5,900 | 5,540 | 5,780 | 1,155,000 |
| 2000/07/13 | 5,900 | 5,900 | 5,770 | 5,790 | 502,000 |
| 2000/07/12 | 5,930 | 5,950 | 5,760 | 5,810 | 521,000 |
| 2000/07/11 | 5,870 | 6,020 | 5,860 | 5,950 | 1,242,000 |
| 2000/07/10 | 5,730 | 5,770 | 5,640 | 5,770 | 1,043,000 |
| 2000/07/07 | 5,950 | 5,950 | 5,750 | 5,770 | 956,000 |
| 2000/07/06 | 5,890 | 5,980 | 5,860 | 5,980 | 1,041,000 |
| 2000/07/05 | 5,870 | 5,890 | 5,810 | 5,830 | 449,000 |
| 2000/07/04 | 5,900 | 6,030 | 5,860 | 5,930 | 1,100,000 |
| 2000/07/03 | 5,790 | 5,870 | 5,780 | 5,820 | 1,315,000 |
| 2000/06/30 | 5,790 | 5,800 | 5,710 | 5,790 | 437,000 |
| 2000/06/29 | 5,710 | 5,770 | 5,680 | 5,710 | 676,000 |
| 2000/06/28 | 5,890 | 5,900 | 5,760 | 5,760 | 645,000 |
| 2000/06/27 | 5,820 | 5,870 | 5,760 | 5,850 | 753,000 |
| 2000/06/26 | 5,800 | 5,930 | 5,800 | 5,900 | 700,000 |
| 2000/06/23 | 5,690 | 5,830 | 5,620 | 5,740 | 761,000 |
| 2000/06/22 | 5,900 | 5,960 | 5,850 | 5,890 | 792,000 |
| 2000/06/21 | 5,750 | 5,900 | 5,730 | 5,870 | 818,000 |
| 2000/06/20 | 5,700 | 5,730 | 5,650 | 5,700 | 530,000 |
| 2000/06/19 | 5,640 | 5,750 | 5,540 | 5,570 | 791,000 |
| 2000/06/16 | 5,780 | 5,800 | 5,450 | 5,540 | 849,000 |
| 2000/06/15 | 5,720 | 5,730 | 5,560 | 5,680 | 793,000 |
| 2000/06/14 | 5,950 | 5,980 | 5,710 | 5,890 | 826,000 |
| 2000/06/13 | 5,670 | 5,890 | 5,600 | 5,850 | 678,000 |
| 2000/06/12 | 5,600 | 5,640 | 5,560 | 5,640 | 893,000 |
| 2000/06/09 | 5,750 | 5,850 | 5,650 | 5,700 | 2,037,000 |
| 2000/06/08 | 5,980 | 6,020 | 5,810 | 5,950 | 2,413,000 |
| 2000/06/07 | 5,500 | 6,040 | 5,500 | 5,810 | 2,330,000 |
| 2000/06/06 | 5,320 | 5,470 | 5,320 | 5,340 | 495,000 |
| 2000/06/05 | 5,200 | 5,460 | 5,150 | 5,320 | 792,000 |
| 2000/06/02 | 5,360 | 5,360 | 5,030 | 5,100 | 810,000 |
| 2000/06/01 | 4,950 | 5,400 | 4,930 | 5,300 | 797,000 |
| 2000/05/31 | 5,000 | 5,050 | 4,900 | 4,910 | 519,000 |
| 2000/05/30 | 5,010 | 5,090 | 4,930 | 4,970 | 903,000 |
| 2000/05/29 | 5,130 | 5,150 | 4,810 | 4,960 | 971,000 |
| 2000/05/26 | 5,400 | 5,400 | 5,170 | 5,230 | 618,000 |
| 2000/05/25 | 5,290 | 5,400 | 5,220 | 5,400 | 1,684,000 |
| 2000/05/24 | 5,300 | 5,320 | 5,000 | 5,100 | 1,194,000 |
| 2000/05/23 | 5,200 | 5,460 | 5,000 | 5,460 | 1,713,000 |
| 2000/05/22 | 5,100 | 5,100 | 5,000 | 5,100 | 1,998,000 |
| 2000/05/19 | 5,550 | 5,630 | 5,500 | 5,600 | 1,082,000 |
| 2000/05/18 | 5,750 | 5,860 | 5,680 | 5,800 | 746,000 |
| 2000/05/17 | 6,050 | 6,070 | 5,810 | 5,850 | 540,000 |
| 2000/05/16 | 5,990 | 6,090 | 5,970 | 6,090 | 675,000 |
| 2000/05/15 | 5,970 | 6,010 | 5,880 | 5,990 | 519,000 |
| 2000/05/12 | 5,850 | 5,970 | 5,800 | 5,970 | 1,499,000 |
| 2000/05/11 | 5,970 | 6,030 | 5,800 | 5,850 | 721,000 |
| 2000/05/10 | 6,000 | 6,030 | 5,930 | 5,990 | 896,000 |
| 2000/05/09 | 5,950 | 6,070 | 5,900 | 5,900 | 943,000 |
| 2000/05/08 | 5,810 | 5,940 | 5,750 | 5,920 | 849,000 |
| 2000/05/02 | 5,740 | 5,750 | 5,660 | 5,670 | 459,000 |
| 2000/05/01 | 5,650 | 5,750 | 5,560 | 5,740 | 920,000 |
| 2000/04/28 | 5,890 | 5,900 | 5,700 | 5,710 | 674,000 |
| 2000/04/27 | 5,800 | 6,020 | 5,780 | 5,840 | 1,527,000 |
| 2000/04/26 | 5,820 | 5,820 | 5,610 | 5,760 | 1,395,000 |
| 2000/04/25 | 5,650 | 5,740 | 5,520 | 5,720 | 965,000 |
| 2000/04/24 | 5,600 | 5,850 | 5,520 | 5,850 | 1,493,000 |
| 2000/04/21 | 5,650 | 5,800 | 5,110 | 5,200 | 2,654,000 |
| 2000/04/20 | 5,540 | 5,990 | 5,540 | 5,600 | 1,590,000 |
| 2000/04/19 | 5,100 | 5,410 | 5,100 | 5,380 | 1,455,000 |
| 2000/04/18 | 5,500 | 5,580 | 5,070 | 5,300 | 1,266,000 |
| 2000/04/17 | 5,460 | 5,800 | 5,400 | 5,400 | 1,228,000 |
| 2000/04/14 | 5,710 | 6,000 | 5,710 | 5,860 | 1,235,000 |
| 2000/04/13 | 5,760 | 5,900 | 5,720 | 5,800 | 1,244,000 |
| 2000/04/12 | 5,810 | 5,930 | 5,800 | 5,920 | 1,071,000 |
| 2000/04/11 | 5,760 | 5,820 | 5,700 | 5,710 | 643,000 |
| 2000/04/10 | 5,690 | 5,750 | 5,600 | 5,660 | 924,000 |
| 2000/04/07 | 5,960 | 6,000 | 5,790 | 5,790 | 949,000 |
| 2000/04/06 | 5,880 | 5,920 | 5,780 | 5,920 | 827,000 |
| 2000/04/05 | 6,050 | 6,280 | 5,970 | 5,980 | 1,430,000 |
| 2000/04/04 | 5,910 | 6,080 | 5,830 | 6,060 | 918,000 |
| 2000/04/03 | 5,640 | 5,890 | 5,640 | 5,890 | 551,000 |
| 2000/03/31 | 5,580 | 5,790 | 5,550 | 5,620 | 598,000 |
| 2000/03/30 | 5,680 | 5,830 | 5,550 | 5,550 | 1,169,000 |
| 2000/03/29 | 5,850 | 5,980 | 5,830 | 5,980 | 845,000 |
| 2000/03/28 | 5,700 | 5,950 | 5,670 | 5,930 | 796,000 |
| 2000/03/27 | 5,740 | 5,990 | 5,610 | 5,870 | 1,605,000 |
| 2000/03/24 | 5,410 | 5,700 | 5,360 | 5,600 | 1,133,000 |
| 2000/03/23 | 5,290 | 5,500 | 5,200 | 5,420 | 1,109,000 |
| 2000/03/22 | 5,200 | 5,200 | 5,110 | 5,200 | 919,000 |
| 2000/03/21 | 5,210 | 5,270 | 5,170 | 5,200 | 716,000 |
| 2000/03/17 | 5,200 | 5,240 | 5,150 | 5,200 | 1,128,000 |
| 2000/03/16 | 5,160 | 5,210 | 5,130 | 5,180 | 1,004,000 |
| 2000/03/15 | 5,150 | 5,190 | 5,110 | 5,140 | 549,000 |
| 2000/03/14 | 5,250 | 5,340 | 5,220 | 5,300 | 808,000 |
| 2000/03/13 | 5,390 | 5,540 | 5,360 | 5,440 | 989,000 |
| 2000/03/10 | 5,550 | 5,550 | 5,350 | 5,400 | 2,436,000 |
| 2000/03/09 | 5,270 | 5,350 | 5,230 | 5,350 | 660,000 |
| 2000/03/08 | 5,400 | 5,520 | 5,210 | 5,230 | 1,309,000 |
| 2000/03/07 | 5,290 | 5,390 | 5,270 | 5,300 | 685,000 |
| 2000/03/06 | 5,250 | 5,320 | 5,210 | 5,270 | 787,000 |
| 2000/03/03 | 5,060 | 5,190 | 5,060 | 5,190 | 523,000 |
| 2000/03/02 | 5,030 | 5,170 | 5,030 | 5,060 | 297,000 |
| 2000/03/01 | 5,050 | 5,200 | 5,000 | 5,200 | 798,000 |
| 2000/02/29 | 5,100 | 5,250 | 5,010 | 5,250 | 749,000 |
| 2000/02/28 | 4,940 | 5,080 | 4,850 | 5,080 | 891,000 |
| 2000/02/25 | 4,820 | 5,030 | 4,810 | 5,030 | 716,000 |
| 2000/02/24 | 4,900 | 4,950 | 4,740 | 4,800 | 568,000 |
| 2000/02/23 | 4,720 | 4,970 | 4,720 | 4,930 | 877,000 |
| 2000/02/22 | 4,670 | 4,720 | 4,580 | 4,670 | 1,267,000 |
| 2000/02/21 | 4,710 | 4,900 | 4,710 | 4,750 | 1,473,000 |
| 2000/02/18 | 4,750 | 4,790 | 4,700 | 4,710 | 998,000 |
| 2000/02/17 | 4,850 | 4,890 | 4,760 | 4,790 | 1,477,000 |
| 2000/02/16 | 5,110 | 5,140 | 4,860 | 4,900 | 1,132,000 |
| 2000/02/15 | 5,160 | 5,290 | 5,160 | 5,210 | 673,000 |
| 2000/02/14 | 5,270 | 5,380 | 5,250 | 5,260 | 758,000 |
| 2000/02/10 | 5,200 | 5,270 | 5,150 | 5,170 | 1,022,000 |
| 2000/02/09 | 5,200 | 5,300 | 5,200 | 5,300 | 682,000 |
| 2000/02/08 | 5,130 | 5,260 | 5,110 | 5,120 | 768,000 |
| 2000/02/07 | 5,330 | 5,330 | 5,160 | 5,200 | 1,388,000 |
| 2000/02/04 | 5,390 | 5,500 | 5,230 | 5,330 | 2,476,000 |
| 2000/02/03 | 5,000 | 5,200 | 4,950 | 5,190 | 1,612,000 |
| 2000/02/02 | 4,860 | 4,980 | 4,740 | 4,940 | 795,000 |
| 2000/02/01 | 4,700 | 4,860 | 4,650 | 4,810 | 911,000 |
| 2000/01/31 | 4,680 | 4,720 | 4,580 | 4,700 | 581,000 |
| 2000/01/28 | 4,570 | 4,860 | 4,550 | 4,700 | 1,077,000 |
| 2000/01/27 | 4,590 | 4,600 | 4,500 | 4,500 | 762,000 |
| 2000/01/26 | 4,700 | 4,700 | 4,490 | 4,570 | 1,445,000 |
| 2000/01/25 | 4,850 | 4,880 | 4,640 | 4,710 | 1,219,000 |
| 2000/01/24 | 5,050 | 5,050 | 4,900 | 4,990 | 957,000 |
| 2000/01/21 | 5,000 | 5,170 | 4,990 | 5,100 | 1,243,000 |
| 2000/01/20 | 5,000 | 5,040 | 4,850 | 4,850 | 849,000 |
| 2000/01/19 | 5,040 | 5,040 | 4,950 | 4,980 | 914,000 |
| 2000/01/18 | 4,980 | 5,080 | 4,880 | 5,050 | 1,041,000 |
| 2000/01/17 | 5,030 | 5,150 | 4,920 | 4,990 | 1,338,000 |
| 2000/01/14 | 5,140 | 5,270 | 5,110 | 5,220 | 3,380,000 |
| 2000/01/13 | 5,050 | 5,170 | 4,930 | 5,040 | 2,931,000 |
| 2000/01/12 | 4,720 | 5,070 | 4,670 | 4,950 | 3,652,000 |
| 2000/01/11 | 4,360 | 4,650 | 4,250 | 4,570 | 1,852,000 |
| 2000/01/07 | 4,370 | 4,620 | 4,280 | 4,510 | 4,001,000 |
| 2000/01/06 | 4,110 | 4,120 | 4,100 | 4,120 | 1,562,000 |
| 2000/01/05 | 3,500 | 3,700 | 3,500 | 3,620 | 1,912,000 |
| 2000/01/04 | 3,570 | 3,570 | 3,370 | 3,410 | 673,000 |