久光製薬(4530)の株価時系列情報
久光製薬(4530)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 | 1,934 | 1,983 | 1,930 | 1,983 | 38,000 |
| 2000/12/28 | 1,935 | 1,998 | 1,935 | 1,994 | 52,000 |
| 2000/12/27 | 1,970 | 1,998 | 1,951 | 1,995 | 55,000 |
| 2000/12/26 | 1,980 | 2,020 | 1,980 | 1,995 | 132,000 |
| 2000/12/25 | 1,952 | 1,985 | 1,952 | 1,980 | 119,000 |
| 2000/12/22 | 1,840 | 1,952 | 1,840 | 1,952 | 91,000 |
| 2000/12/21 | 1,830 | 1,859 | 1,815 | 1,859 | 115,000 |
| 2000/12/20 | 1,801 | 1,819 | 1,800 | 1,800 | 46,000 |
| 2000/12/19 | 1,796 | 1,817 | 1,795 | 1,800 | 101,000 |
| 2000/12/18 | 1,840 | 1,848 | 1,790 | 1,790 | 73,000 |
| 2000/12/15 | 1,860 | 1,860 | 1,820 | 1,820 | 77,000 |
| 2000/12/14 | 1,835 | 1,851 | 1,835 | 1,838 | 60,000 |
| 2000/12/13 | 1,777 | 1,880 | 1,777 | 1,865 | 130,000 |
| 2000/12/12 | 1,865 | 1,865 | 1,780 | 1,807 | 282,000 |
| 2000/12/11 | 1,945 | 1,945 | 1,872 | 1,895 | 135,000 |
| 2000/12/08 | 1,978 | 1,999 | 1,940 | 1,946 | 151,000 |
| 2000/12/07 | 2,025 | 2,025 | 1,970 | 1,978 | 27,000 |
| 2000/12/06 | 1,995 | 2,000 | 1,994 | 1,995 | 40,000 |
| 2000/12/05 | 1,995 | 2,015 | 1,970 | 1,971 | 62,000 |
| 2000/12/04 | 2,040 | 2,040 | 1,961 | 1,965 | 66,000 |
| 2000/12/01 | 2,000 | 2,040 | 2,000 | 2,000 | 104,000 |
| 2000/11/30 | 2,015 | 2,025 | 1,979 | 2,000 | 63,000 |
| 2000/11/29 | 2,005 | 2,075 | 2,000 | 2,055 | 102,000 |
| 2000/11/28 | 2,000 | 2,015 | 1,996 | 2,000 | 104,000 |
| 2000/11/27 | 2,035 | 2,035 | 2,000 | 2,005 | 109,000 |
| 2000/11/24 | 2,090 | 2,095 | 2,010 | 2,040 | 92,000 |
| 2000/11/22 | 2,050 | 2,080 | 2,050 | 2,060 | 114,000 |
| 2000/11/21 | 2,085 | 2,085 | 2,015 | 2,045 | 86,000 |
| 2000/11/20 | 1,980 | 2,045 | 1,980 | 2,045 | 101,000 |
| 2000/11/17 | 1,968 | 1,980 | 1,940 | 1,980 | 302,000 |
| 2000/11/16 | 1,970 | 1,990 | 1,968 | 1,968 | 79,000 |
| 2000/11/15 | 1,971 | 1,982 | 1,971 | 1,975 | 94,000 |
| 2000/11/14 | 1,970 | 1,980 | 1,968 | 1,980 | 124,000 |
| 2000/11/13 | 1,952 | 1,978 | 1,952 | 1,968 | 132,000 |
| 2000/11/10 | 1,997 | 2,040 | 1,994 | 1,998 | 186,000 |
| 2000/11/09 | 1,996 | 2,005 | 1,995 | 1,997 | 147,000 |
| 2000/11/08 | 2,000 | 2,015 | 1,990 | 1,995 | 96,000 |
| 2000/11/07 | 2,000 | 2,030 | 1,990 | 2,000 | 323,000 |
| 2000/11/06 | 2,065 | 2,080 | 2,000 | 2,020 | 237,000 |
| 2000/11/02 | 2,050 | 2,095 | 2,040 | 2,060 | 159,000 |
| 2000/11/01 | 2,100 | 2,130 | 2,025 | 2,060 | 130,000 |
| 2000/10/31 | 2,020 | 2,190 | 2,020 | 2,080 | 403,000 |
| 2000/10/30 | 1,930 | 1,990 | 1,920 | 1,960 | 240,000 |
| 2000/10/27 | 1,899 | 1,920 | 1,890 | 1,900 | 281,000 |
| 2000/10/26 | 1,900 | 1,930 | 1,855 | 1,905 | 229,000 |
| 2000/10/25 | 1,747 | 1,965 | 1,747 | 1,930 | 452,000 |
| 2000/10/24 | 1,683 | 1,720 | 1,683 | 1,717 | 157,000 |
| 2000/10/23 | 1,669 | 1,690 | 1,669 | 1,683 | 79,000 |
| 2000/10/20 | 1,634 | 1,683 | 1,634 | 1,678 | 146,000 |
| 2000/10/19 | 1,631 | 1,637 | 1,619 | 1,637 | 126,000 |
| 2000/10/18 | 1,633 | 1,640 | 1,623 | 1,627 | 261,000 |
| 2000/10/17 | 1,633 | 1,650 | 1,622 | 1,631 | 101,000 |
| 2000/10/16 | 1,694 | 1,694 | 1,620 | 1,633 | 55,000 |
| 2000/10/13 | 1,669 | 1,669 | 1,632 | 1,641 | 162,000 |
| 2000/10/12 | 1,661 | 1,700 | 1,656 | 1,690 | 162,000 |
| 2000/10/11 | 1,626 | 1,655 | 1,610 | 1,655 | 98,000 |
| 2000/10/10 | 1,581 | 1,641 | 1,581 | 1,596 | 47,000 |
| 2000/10/06 | 1,590 | 1,630 | 1,580 | 1,611 | 84,000 |
| 2000/10/05 | 1,601 | 1,605 | 1,591 | 1,591 | 86,000 |
| 2000/10/04 | 1,613 | 1,614 | 1,591 | 1,614 | 179,000 |
| 2000/10/03 | 1,625 | 1,625 | 1,602 | 1,610 | 156,000 |
| 2000/10/02 | 1,636 | 1,636 | 1,600 | 1,632 | 73,000 |
| 2000/09/29 | 1,621 | 1,650 | 1,600 | 1,625 | 168,000 |
| 2000/09/28 | 1,650 | 1,650 | 1,586 | 1,608 | 297,000 |
| 2000/09/27 | 1,660 | 1,670 | 1,641 | 1,641 | 105,000 |
| 2000/09/26 | 1,710 | 1,715 | 1,633 | 1,650 | 55,000 |
| 2000/09/25 | 1,719 | 1,740 | 1,682 | 1,682 | 72,000 |
| 2000/09/22 | 1,690 | 1,700 | 1,650 | 1,700 | 79,000 |
| 2000/09/21 | 1,696 | 1,720 | 1,696 | 1,717 | 115,000 |
| 2000/09/20 | 1,698 | 1,700 | 1,662 | 1,699 | 111,000 |
| 2000/09/19 | 1,699 | 1,706 | 1,649 | 1,706 | 185,000 |
| 2000/09/18 | 1,703 | 1,720 | 1,700 | 1,719 | 85,000 |
| 2000/09/14 | 1,691 | 1,710 | 1,691 | 1,703 | 252,000 |
| 2000/09/13 | 1,700 | 1,725 | 1,700 | 1,716 | 138,000 |
| 2000/09/12 | 1,680 | 1,710 | 1,680 | 1,700 | 110,000 |
| 2000/09/11 | 1,730 | 1,730 | 1,671 | 1,680 | 241,000 |
| 2000/09/08 | 1,720 | 1,740 | 1,720 | 1,740 | 226,000 |
| 2000/09/07 | 1,730 | 1,750 | 1,711 | 1,720 | 172,000 |
| 2000/09/06 | 1,740 | 1,770 | 1,738 | 1,758 | 350,000 |
| 2000/09/05 | 1,687 | 1,730 | 1,687 | 1,730 | 151,000 |
| 2000/09/04 | 1,681 | 1,693 | 1,681 | 1,687 | 145,000 |
| 2000/09/01 | 1,671 | 1,680 | 1,652 | 1,670 | 122,000 |
| 2000/08/31 | 1,675 | 1,675 | 1,660 | 1,665 | 98,000 |
| 2000/08/30 | 1,665 | 1,667 | 1,651 | 1,664 | 98,000 |
| 2000/08/29 | 1,622 | 1,665 | 1,622 | 1,665 | 66,000 |
| 2000/08/28 | 1,690 | 1,700 | 1,655 | 1,682 | 117,000 |
| 2000/08/25 | 1,650 | 1,690 | 1,640 | 1,690 | 89,000 |
| 2000/08/24 | 1,630 | 1,690 | 1,630 | 1,680 | 95,000 |
| 2000/08/23 | 1,680 | 1,694 | 1,635 | 1,659 | 94,000 |
| 2000/08/22 | 1,674 | 1,697 | 1,655 | 1,694 | 105,000 |
| 2000/08/21 | 1,650 | 1,662 | 1,636 | 1,644 | 61,000 |
| 2000/08/18 | 1,600 | 1,675 | 1,600 | 1,675 | 91,000 |
| 2000/08/17 | 1,651 | 1,651 | 1,625 | 1,630 | 108,000 |
| 2000/08/16 | 1,669 | 1,680 | 1,660 | 1,680 | 58,000 |
| 2000/08/15 | 1,705 | 1,705 | 1,681 | 1,699 | 53,000 |
| 2000/08/14 | 1,700 | 1,713 | 1,700 | 1,707 | 138,000 |
| 2000/08/11 | 1,638 | 1,679 | 1,630 | 1,679 | 109,000 |
| 2000/08/10 | 1,650 | 1,650 | 1,619 | 1,649 | 115,000 |
| 2000/08/09 | 1,594 | 1,620 | 1,588 | 1,610 | 59,000 |
| 2000/08/08 | 1,600 | 1,600 | 1,588 | 1,600 | 76,000 |
| 2000/08/07 | 1,560 | 1,585 | 1,560 | 1,580 | 27,000 |
| 2000/08/04 | 1,565 | 1,565 | 1,540 | 1,560 | 105,000 |
| 2000/08/03 | 1,558 | 1,558 | 1,540 | 1,540 | 56,000 |
| 2000/08/02 | 1,510 | 1,559 | 1,505 | 1,522 | 114,000 |
| 2000/08/01 | 1,540 | 1,540 | 1,501 | 1,529 | 181,000 |
| 2000/07/31 | 1,430 | 1,450 | 1,380 | 1,450 | 96,000 |
| 2000/07/28 | 1,505 | 1,505 | 1,450 | 1,450 | 127,000 |
| 2000/07/27 | 1,510 | 1,510 | 1,480 | 1,505 | 135,000 |
| 2000/07/26 | 1,510 | 1,510 | 1,496 | 1,505 | 143,000 |
| 2000/07/25 | 1,500 | 1,533 | 1,498 | 1,510 | 144,000 |
| 2000/07/24 | 1,505 | 1,515 | 1,505 | 1,510 | 28,000 |
| 2000/07/21 | 1,590 | 1,590 | 1,565 | 1,565 | 72,000 |
| 2000/07/19 | 1,500 | 1,570 | 1,485 | 1,570 | 150,000 |
| 2000/07/18 | 1,580 | 1,580 | 1,500 | 1,520 | 96,000 |
| 2000/07/17 | 1,501 | 1,550 | 1,482 | 1,550 | 117,000 |
| 2000/07/14 | 1,621 | 1,621 | 1,580 | 1,590 | 85,000 |
| 2000/07/13 | 1,630 | 1,632 | 1,619 | 1,621 | 141,000 |
| 2000/07/12 | 1,670 | 1,690 | 1,640 | 1,650 | 98,000 |
| 2000/07/11 | 1,650 | 1,699 | 1,620 | 1,695 | 157,000 |
| 2000/07/10 | 1,670 | 1,670 | 1,620 | 1,660 | 139,000 |
| 2000/07/07 | 1,760 | 1,760 | 1,660 | 1,699 | 183,000 |
| 2000/07/06 | 1,725 | 1,730 | 1,692 | 1,730 | 170,000 |
| 2000/07/05 | 1,745 | 1,745 | 1,700 | 1,722 | 142,000 |
| 2000/07/04 | 1,735 | 1,750 | 1,700 | 1,715 | 250,000 |
| 2000/07/03 | 1,661 | 1,700 | 1,650 | 1,699 | 348,000 |
| 2000/06/30 | 1,651 | 1,651 | 1,600 | 1,631 | 149,000 |
| 2000/06/29 | 1,571 | 1,582 | 1,550 | 1,561 | 314,000 |
| 2000/06/28 | 1,600 | 1,600 | 1,530 | 1,541 | 139,000 |
| 2000/06/27 | 1,630 | 1,770 | 1,570 | 1,598 | 363,000 |
| 2000/06/27 | 1 -> 2.00 分割 | ||||
| 2000/06/26 | 3,130 | 3,200 | 3,060 | 3,200 | 179,000 |
| 2000/06/23 | 3,200 | 3,200 | 3,130 | 3,130 | 132,000 |
| 2000/06/22 | 3,250 | 3,250 | 3,180 | 3,220 | 174,000 |
| 2000/06/21 | 3,300 | 3,300 | 3,200 | 3,230 | 122,000 |
| 2000/06/20 | 3,260 | 3,300 | 3,180 | 3,300 | 179,000 |
| 2000/06/19 | 3,200 | 3,250 | 3,180 | 3,210 | 139,000 |
| 2000/06/16 | 3,200 | 3,220 | 3,150 | 3,180 | 114,000 |
| 2000/06/15 | 3,150 | 3,190 | 3,070 | 3,160 | 86,000 |
| 2000/06/14 | 3,160 | 3,160 | 3,050 | 3,120 | 90,000 |
| 2000/06/13 | 3,190 | 3,190 | 3,150 | 3,160 | 54,000 |
| 2000/06/12 | 3,240 | 3,240 | 3,180 | 3,200 | 83,000 |
| 2000/06/09 | 3,140 | 3,230 | 3,140 | 3,200 | 155,000 |
| 2000/06/08 | 3,120 | 3,120 | 3,030 | 3,090 | 51,000 |
| 2000/06/07 | 2,900 | 3,160 | 2,900 | 3,140 | 130,000 |
| 2000/06/06 | 3,030 | 3,070 | 2,910 | 2,910 | 206,000 |
| 2000/06/05 | 3,070 | 3,100 | 3,030 | 3,060 | 181,000 |
| 2000/06/02 | 3,100 | 3,130 | 3,030 | 3,100 | 183,000 |
| 2000/06/01 | 3,180 | 3,220 | 3,150 | 3,150 | 148,000 |
| 2000/05/31 | 3,290 | 3,290 | 3,180 | 3,230 | 123,000 |
| 2000/05/30 | 3,230 | 3,340 | 3,150 | 3,290 | 255,000 |
| 2000/05/29 | 3,090 | 3,200 | 3,060 | 3,180 | 183,000 |
| 2000/05/26 | 2,950 | 3,100 | 2,920 | 2,990 | 342,000 |
| 2000/05/25 | 2,800 | 2,970 | 2,800 | 2,915 | 233,000 |
| 2000/05/24 | 2,800 | 2,880 | 2,800 | 2,840 | 172,000 |
| 2000/05/23 | 2,780 | 2,890 | 2,735 | 2,880 | 429,000 |
| 2000/05/22 | 2,560 | 2,630 | 2,505 | 2,630 | 86,000 |
| 2000/05/19 | 2,695 | 2,695 | 2,550 | 2,630 | 164,000 |
| 2000/05/18 | 2,795 | 2,820 | 2,650 | 2,700 | 114,000 |
| 2000/05/17 | 2,640 | 2,820 | 2,635 | 2,770 | 428,000 |
| 2000/05/16 | 2,480 | 2,605 | 2,405 | 2,600 | 218,000 |
| 2000/05/15 | 2,520 | 2,560 | 2,495 | 2,510 | 71,000 |
| 2000/05/12 | 2,520 | 2,570 | 2,520 | 2,560 | 101,000 |
| 2000/05/11 | 2,505 | 2,580 | 2,500 | 2,540 | 182,000 |
| 2000/05/10 | 2,575 | 2,590 | 2,565 | 2,580 | 140,000 |
| 2000/05/09 | 2,670 | 2,670 | 2,600 | 2,615 | 86,000 |
| 2000/05/08 | 2,570 | 2,695 | 2,560 | 2,690 | 174,000 |
| 2000/05/02 | 2,660 | 2,660 | 2,590 | 2,620 | 116,000 |
| 2000/05/01 | 2,670 | 2,670 | 2,560 | 2,660 | 150,000 |
| 2000/04/28 | 2,700 | 2,720 | 2,650 | 2,660 | 357,000 |
| 2000/04/27 | 2,595 | 2,675 | 2,580 | 2,650 | 560,000 |
| 2000/04/26 | 2,390 | 2,600 | 2,365 | 2,580 | 584,000 |
| 2000/04/25 | 2,415 | 2,415 | 2,325 | 2,365 | 293,000 |
| 2000/04/24 | 2,500 | 2,515 | 2,410 | 2,455 | 516,000 |
| 2000/04/21 | 2,340 | 2,485 | 2,340 | 2,450 | 840,000 |
| 2000/04/20 | 2,090 | 2,455 | 2,090 | 2,335 | 761,000 |
| 2000/04/19 | 2,000 | 2,090 | 1,990 | 2,090 | 582,000 |
| 2000/04/18 | 1,791 | 2,000 | 1,791 | 1,951 | 472,000 |
| 2000/04/17 | 1,760 | 1,781 | 1,742 | 1,765 | 270,000 |
| 2000/04/14 | 1,771 | 1,840 | 1,771 | 1,801 | 588,000 |
| 2000/04/13 | 1,701 | 1,788 | 1,700 | 1,764 | 366,000 |
| 2000/04/12 | 1,590 | 1,721 | 1,590 | 1,706 | 256,000 |
| 2000/04/11 | 1,551 | 1,637 | 1,550 | 1,620 | 198,000 |
| 2000/04/10 | 1,518 | 1,520 | 1,501 | 1,511 | 98,000 |
| 2000/04/07 | 1,515 | 1,540 | 1,515 | 1,534 | 100,000 |
| 2000/04/06 | 1,595 | 1,595 | 1,511 | 1,511 | 63,000 |
| 2000/04/05 | 1,603 | 1,615 | 1,595 | 1,595 | 81,000 |
| 2000/04/04 | 1,570 | 1,619 | 1,570 | 1,603 | 139,000 |
| 2000/04/03 | 1,520 | 1,570 | 1,515 | 1,570 | 47,000 |
| 2000/03/31 | 1,551 | 1,570 | 1,540 | 1,540 | 55,000 |
| 2000/03/30 | 1,550 | 1,575 | 1,540 | 1,560 | 137,000 |
| 2000/03/29 | 1,512 | 1,530 | 1,490 | 1,527 | 43,000 |
| 2000/03/28 | 1,500 | 1,522 | 1,500 | 1,522 | 66,000 |
| 2000/03/27 | 1,510 | 1,510 | 1,460 | 1,474 | 66,000 |
| 2000/03/24 | 1,495 | 1,510 | 1,485 | 1,510 | 70,000 |
| 2000/03/23 | 1,523 | 1,523 | 1,490 | 1,500 | 98,000 |
| 2000/03/22 | 1,490 | 1,533 | 1,490 | 1,523 | 113,000 |
| 2000/03/21 | 1,484 | 1,490 | 1,460 | 1,490 | 139,000 |
| 2000/03/17 | 1,399 | 1,465 | 1,371 | 1,459 | 206,000 |
| 2000/03/16 | 1,316 | 1,316 | 1,295 | 1,310 | 146,000 |
| 2000/03/15 | 1,307 | 1,310 | 1,285 | 1,296 | 84,000 |
| 2000/03/14 | 1,290 | 1,307 | 1,283 | 1,307 | 119,000 |
| 2000/03/13 | 1,291 | 1,291 | 1,285 | 1,291 | 53,000 |
| 2000/03/10 | 1,285 | 1,295 | 1,285 | 1,290 | 90,000 |
| 2000/03/09 | 1,285 | 1,286 | 1,280 | 1,282 | 53,000 |
| 2000/03/08 | 1,280 | 1,287 | 1,280 | 1,285 | 93,000 |
| 2000/03/07 | 1,300 | 1,300 | 1,279 | 1,285 | 99,000 |
| 2000/03/06 | 1,345 | 1,345 | 1,300 | 1,301 | 45,000 |
| 2000/03/03 | 1,350 | 1,355 | 1,341 | 1,346 | 29,000 |
| 2000/03/02 | 1,382 | 1,401 | 1,361 | 1,361 | 33,000 |
| 2000/03/01 | 1,403 | 1,408 | 1,380 | 1,390 | 53,000 |
| 2000/02/29 | 1,450 | 1,450 | 1,400 | 1,417 | 62,000 |
| 2000/02/28 | 1,391 | 1,419 | 1,350 | 1,419 | 86,000 |
| 2000/02/25 | 1,300 | 1,335 | 1,300 | 1,330 | 23,000 |
| 2000/02/24 | 1,300 | 1,300 | 1,286 | 1,300 | 33,000 |
| 2000/02/23 | 1,261 | 1,284 | 1,261 | 1,284 | 23,000 |
| 2000/02/22 | 1,274 | 1,275 | 1,261 | 1,261 | 40,000 |
| 2000/02/21 | 1,270 | 1,276 | 1,270 | 1,274 | 49,000 |
| 2000/02/18 | 1,300 | 1,300 | 1,256 | 1,275 | 61,000 |
| 2000/02/17 | 1,332 | 1,332 | 1,280 | 1,299 | 64,000 |
| 2000/02/16 | 1,340 | 1,340 | 1,292 | 1,292 | 39,000 |
| 2000/02/15 | 1,372 | 1,380 | 1,321 | 1,345 | 42,000 |
| 2000/02/14 | 1,340 | 1,360 | 1,330 | 1,332 | 65,000 |
| 2000/02/10 | 1,290 | 1,290 | 1,270 | 1,270 | 42,000 |
| 2000/02/09 | 1,290 | 1,310 | 1,290 | 1,290 | 54,000 |
| 2000/02/08 | 1,293 | 1,309 | 1,293 | 1,306 | 11,000 |
| 2000/02/07 | 1,290 | 1,349 | 1,288 | 1,291 | 55,000 |
| 2000/02/04 | 1,280 | 1,299 | 1,280 | 1,288 | 86,000 |
| 2000/02/03 | 1,280 | 1,280 | 1,260 | 1,266 | 27,000 |
| 2000/02/02 | 1,280 | 1,280 | 1,250 | 1,260 | 22,000 |
| 2000/02/01 | 1,280 | 1,280 | 1,240 | 1,240 | 19,000 |
| 2000/01/31 | 1,210 | 1,240 | 1,210 | 1,240 | 14,000 |
| 2000/01/28 | 1,263 | 1,265 | 1,230 | 1,241 | 32,000 |
| 2000/01/27 | 1,290 | 1,290 | 1,261 | 1,270 | 24,000 |
| 2000/01/26 | 1,292 | 1,300 | 1,281 | 1,289 | 15,000 |
| 2000/01/25 | 1,250 | 1,316 | 1,250 | 1,290 | 25,000 |
| 2000/01/24 | 1,261 | 1,267 | 1,251 | 1,259 | 19,000 |
| 2000/01/21 | 1,300 | 1,300 | 1,252 | 1,261 | 22,000 |
| 2000/01/20 | 1,305 | 1,309 | 1,281 | 1,300 | 37,000 |
| 2000/01/19 | 1,320 | 1,321 | 1,301 | 1,301 | 23,000 |
| 2000/01/18 | 1,370 | 1,370 | 1,330 | 1,339 | 22,000 |
| 2000/01/17 | 1,320 | 1,390 | 1,320 | 1,320 | 38,000 |
| 2000/01/14 | 1,275 | 1,336 | 1,275 | 1,311 | 41,000 |
| 2000/01/13 | 1,200 | 1,266 | 1,200 | 1,256 | 12,000 |
| 2000/01/12 | 1,280 | 1,285 | 1,266 | 1,266 | 24,000 |
| 2000/01/11 | 1,291 | 1,310 | 1,272 | 1,280 | 44,000 |
| 2000/01/07 | 1,300 | 1,319 | 1,250 | 1,271 | 75,000 |
| 2000/01/06 | 1,177 | 1,280 | 1,147 | 1,280 | 28,000 |
| 2000/01/05 | 1,138 | 1,147 | 1,110 | 1,147 | 50,000 |
| 2000/01/04 | 1,150 | 1,162 | 1,140 | 1,162 | 16,000 |