テルモ(4543)の株価時系列情報
テルモ(4543)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 | 2,620 | 2,645 | 2,500 | 2,500 | 165,400 |
| 2000/12/28 | 2,560 | 2,600 | 2,540 | 2,580 | 256,800 |
| 2000/12/27 | 2,530 | 2,550 | 2,495 | 2,550 | 204,600 |
| 2000/12/26 | 2,540 | 2,540 | 2,485 | 2,530 | 281,100 |
| 2000/12/25 | 2,510 | 2,555 | 2,495 | 2,555 | 413,100 |
| 2000/12/22 | 2,450 | 2,450 | 2,345 | 2,380 | 470,900 |
| 2000/12/21 | 2,400 | 2,445 | 2,160 | 2,375 | 889,700 |
| 2000/12/20 | 2,490 | 2,500 | 2,365 | 2,365 | 523,800 |
| 2000/12/19 | 2,500 | 2,545 | 2,450 | 2,450 | 806,600 |
| 2000/12/18 | 2,500 | 2,520 | 2,410 | 2,470 | 446,700 |
| 2000/12/15 | 2,490 | 2,525 | 2,480 | 2,500 | 969,100 |
| 2000/12/14 | 2,435 | 2,470 | 2,395 | 2,440 | 610,600 |
| 2000/12/13 | 2,390 | 2,395 | 2,350 | 2,355 | 794,000 |
| 2000/12/12 | 2,345 | 2,390 | 2,340 | 2,355 | 668,300 |
| 2000/12/11 | 2,300 | 2,305 | 2,290 | 2,300 | 830,500 |
| 2000/12/08 | 2,195 | 2,260 | 2,195 | 2,210 | 2,411,500 |
| 2000/12/07 | 2,250 | 2,250 | 2,195 | 2,200 | 436,700 |
| 2000/12/06 | 2,310 | 2,345 | 2,280 | 2,300 | 948,900 |
| 2000/12/05 | 2,300 | 2,300 | 2,200 | 2,245 | 928,900 |
| 2000/12/04 | 2,235 | 2,250 | 2,195 | 2,200 | 777,300 |
| 2000/12/01 | 2,075 | 2,250 | 2,070 | 2,195 | 1,176,100 |
| 2000/11/30 | 2,210 | 2,225 | 2,050 | 2,195 | 1,179,900 |
| 2000/11/29 | 2,275 | 2,295 | 2,240 | 2,290 | 601,100 |
| 2000/11/28 | 2,300 | 2,310 | 2,270 | 2,275 | 509,000 |
| 2000/11/27 | 2,400 | 2,410 | 2,260 | 2,275 | 865,900 |
| 2000/11/24 | 2,385 | 2,490 | 2,300 | 2,390 | 1,181,900 |
| 2000/11/22 | 2,320 | 2,335 | 2,290 | 2,305 | 451,400 |
| 2000/11/21 | 2,350 | 2,350 | 2,315 | 2,335 | 378,500 |
| 2000/11/20 | 2,315 | 2,405 | 2,310 | 2,350 | 473,900 |
| 2000/11/17 | 2,280 | 2,320 | 2,230 | 2,275 | 549,700 |
| 2000/11/16 | 2,380 | 2,390 | 2,300 | 2,325 | 457,700 |
| 2000/11/15 | 2,470 | 2,490 | 2,395 | 2,395 | 700,100 |
| 2000/11/14 | 2,465 | 2,470 | 2,400 | 2,440 | 544,200 |
| 2000/11/13 | 2,510 | 2,530 | 2,420 | 2,470 | 1,187,900 |
| 2000/11/10 | 2,530 | 2,710 | 2,340 | 2,450 | 2,931,500 |
| 2000/11/09 | 2,570 | 2,575 | 2,570 | 2,570 | 723,600 |
| 2000/11/08 | 3,090 | 3,240 | 3,070 | 3,070 | 266,600 |
| 2000/11/07 | 3,150 | 3,190 | 3,070 | 3,090 | 301,100 |
| 2000/11/06 | 3,160 | 3,250 | 3,120 | 3,250 | 521,300 |
| 2000/11/02 | 3,160 | 3,200 | 3,090 | 3,130 | 325,100 |
| 2000/11/01 | 3,030 | 3,180 | 3,030 | 3,180 | 570,600 |
| 2000/10/31 | 3,100 | 3,110 | 3,010 | 3,090 | 464,400 |
| 2000/10/30 | 3,000 | 3,030 | 2,915 | 3,020 | 334,000 |
| 2000/10/27 | 3,000 | 3,040 | 2,960 | 2,960 | 352,000 |
| 2000/10/26 | 2,995 | 3,050 | 2,940 | 3,040 | 456,200 |
| 2000/10/25 | 2,995 | 3,000 | 2,945 | 2,995 | 268,200 |
| 2000/10/24 | 2,945 | 2,990 | 2,925 | 2,990 | 220,800 |
| 2000/10/23 | 2,980 | 2,980 | 2,890 | 2,950 | 258,100 |
| 2000/10/20 | 2,945 | 2,960 | 2,875 | 2,940 | 353,600 |
| 2000/10/19 | 2,820 | 2,910 | 2,820 | 2,895 | 372,000 |
| 2000/10/18 | 2,840 | 2,850 | 2,770 | 2,805 | 326,500 |
| 2000/10/17 | 2,950 | 2,970 | 2,810 | 2,820 | 375,500 |
| 2000/10/16 | 2,920 | 2,980 | 2,900 | 2,915 | 275,500 |
| 2000/10/13 | 2,900 | 2,945 | 2,865 | 2,920 | 711,800 |
| 2000/10/12 | 3,080 | 3,080 | 2,975 | 3,000 | 333,800 |
| 2000/10/11 | 3,020 | 3,100 | 2,995 | 3,100 | 279,700 |
| 2000/10/10 | 3,090 | 3,090 | 2,990 | 3,030 | 265,200 |
| 2000/10/06 | 3,040 | 3,120 | 3,010 | 3,090 | 323,700 |
| 2000/10/05 | 3,170 | 3,180 | 3,010 | 3,040 | 359,800 |
| 2000/10/04 | 3,100 | 3,170 | 3,070 | 3,140 | 263,500 |
| 2000/10/03 | 3,200 | 3,200 | 3,090 | 3,170 | 182,500 |
| 2000/10/02 | 3,100 | 3,180 | 2,990 | 3,180 | 317,400 |
| 2000/09/29 | 3,040 | 3,200 | 3,030 | 3,090 | 463,700 |
| 2000/09/28 | 3,020 | 3,070 | 2,940 | 2,940 | 377,300 |
| 2000/09/27 | 3,060 | 3,080 | 2,980 | 2,980 | 268,700 |
| 2000/09/26 | 3,060 | 3,120 | 3,030 | 3,040 | 316,300 |
| 2000/09/25 | 3,040 | 3,060 | 3,000 | 3,060 | 369,000 |
| 2000/09/22 | 3,130 | 3,200 | 3,040 | 3,050 | 379,600 |
| 2000/09/21 | 3,080 | 3,180 | 3,050 | 3,080 | 306,200 |
| 2000/09/20 | 3,140 | 3,240 | 3,100 | 3,200 | 353,500 |
| 2000/09/19 | 3,040 | 3,150 | 2,955 | 3,150 | 303,100 |
| 2000/09/18 | 3,100 | 3,100 | 3,000 | 3,040 | 194,000 |
| 2000/09/14 | 3,010 | 3,080 | 3,010 | 3,070 | 277,300 |
| 2000/09/13 | 3,010 | 3,030 | 2,950 | 3,000 | 198,200 |
| 2000/09/12 | 2,960 | 3,020 | 2,900 | 2,940 | 273,400 |
| 2000/09/11 | 3,030 | 3,030 | 2,895 | 2,925 | 191,100 |
| 2000/09/08 | 2,960 | 3,050 | 2,960 | 2,990 | 1,412,200 |
| 2000/09/07 | 2,980 | 2,980 | 2,930 | 2,940 | 159,400 |
| 2000/09/06 | 2,980 | 3,040 | 2,970 | 2,990 | 329,100 |
| 2000/09/05 | 2,950 | 3,000 | 2,920 | 2,980 | 375,000 |
| 2000/09/04 | 3,000 | 3,100 | 2,990 | 3,040 | 693,100 |
| 2000/09/01 | 2,950 | 2,995 | 2,905 | 2,960 | 547,400 |
| 2000/08/31 | 3,040 | 3,060 | 2,900 | 2,950 | 623,600 |
| 2000/08/30 | 3,030 | 3,050 | 2,990 | 2,995 | 458,700 |
| 2000/08/29 | 3,100 | 3,100 | 2,985 | 2,990 | 782,800 |
| 2000/08/28 | 3,190 | 3,190 | 3,000 | 3,160 | 337,000 |
| 2000/08/25 | 3,050 | 3,250 | 3,020 | 3,190 | 912,400 |
| 2000/08/24 | 2,950 | 3,030 | 2,950 | 3,000 | 638,300 |
| 2000/08/23 | 3,050 | 3,050 | 2,960 | 2,975 | 442,100 |
| 2000/08/22 | 2,955 | 3,090 | 2,930 | 3,010 | 328,300 |
| 2000/08/21 | 2,950 | 2,995 | 2,900 | 2,915 | 227,000 |
| 2000/08/18 | 2,985 | 3,070 | 2,975 | 3,070 | 387,300 |
| 2000/08/17 | 2,950 | 2,980 | 2,860 | 2,970 | 467,100 |
| 2000/08/16 | 2,940 | 3,090 | 2,940 | 3,010 | 306,400 |
| 2000/08/15 | 2,950 | 2,990 | 2,910 | 2,950 | 521,900 |
| 2000/08/14 | 3,050 | 3,050 | 2,985 | 3,000 | 420,600 |
| 2000/08/11 | 2,960 | 3,100 | 2,960 | 3,100 | 1,075,700 |
| 2000/08/10 | 3,130 | 3,150 | 3,080 | 3,110 | 225,000 |
| 2000/08/09 | 3,150 | 3,200 | 3,140 | 3,180 | 229,900 |
| 2000/08/08 | 3,200 | 3,200 | 3,140 | 3,190 | 347,500 |
| 2000/08/07 | 3,200 | 3,250 | 3,170 | 3,200 | 700,000 |
| 2000/08/04 | 3,200 | 3,270 | 3,130 | 3,130 | 734,000 |
| 2000/08/03 | 3,350 | 3,360 | 3,150 | 3,250 | 501,500 |
| 2000/08/02 | 3,410 | 3,490 | 3,370 | 3,400 | 189,200 |
| 2000/08/01 | 3,450 | 3,530 | 3,350 | 3,530 | 430,000 |
| 2000/07/31 | 3,460 | 3,460 | 3,300 | 3,430 | 391,000 |
| 2000/07/28 | 3,470 | 3,490 | 3,420 | 3,470 | 497,000 |
| 2000/07/27 | 3,330 | 3,520 | 3,300 | 3,520 | 672,000 |
| 2000/07/26 | 3,490 | 3,490 | 3,370 | 3,430 | 297,000 |
| 2000/07/25 | 3,400 | 3,500 | 3,350 | 3,500 | 567,000 |
| 2000/07/24 | 3,470 | 3,490 | 3,420 | 3,450 | 218,000 |
| 2000/07/21 | 3,490 | 3,500 | 3,450 | 3,450 | 237,000 |
| 2000/07/19 | 3,390 | 3,500 | 3,370 | 3,490 | 301,000 |
| 2000/07/18 | 3,360 | 3,390 | 3,270 | 3,340 | 356,000 |
| 2000/07/17 | 3,360 | 3,400 | 3,320 | 3,340 | 621,000 |
| 2000/07/14 | 3,320 | 3,490 | 3,320 | 3,460 | 415,000 |
| 2000/07/13 | 3,420 | 3,420 | 3,330 | 3,350 | 451,000 |
| 2000/07/12 | 3,490 | 3,500 | 3,370 | 3,450 | 337,000 |
| 2000/07/11 | 3,500 | 3,510 | 3,440 | 3,490 | 301,000 |
| 2000/07/10 | 3,530 | 3,550 | 3,490 | 3,550 | 270,000 |
| 2000/07/07 | 3,670 | 3,670 | 3,530 | 3,630 | 398,000 |
| 2000/07/06 | 3,620 | 3,680 | 3,610 | 3,620 | 230,000 |
| 2000/07/05 | 3,600 | 3,610 | 3,520 | 3,560 | 305,000 |
| 2000/07/04 | 3,700 | 3,700 | 3,620 | 3,620 | 250,000 |
| 2000/07/03 | 3,640 | 3,670 | 3,620 | 3,670 | 335,000 |
| 2000/06/30 | 3,540 | 3,600 | 3,500 | 3,590 | 225,000 |
| 2000/06/29 | 3,570 | 3,580 | 3,470 | 3,490 | 234,000 |
| 2000/06/28 | 3,530 | 3,580 | 3,410 | 3,500 | 173,000 |
| 2000/06/27 | 3,470 | 3,540 | 3,450 | 3,530 | 269,000 |
| 2000/06/26 | 3,430 | 3,480 | 3,360 | 3,470 | 232,000 |
| 2000/06/23 | 3,470 | 3,510 | 3,430 | 3,430 | 273,000 |
| 2000/06/22 | 3,520 | 3,550 | 3,460 | 3,510 | 406,000 |
| 2000/06/21 | 3,500 | 3,520 | 3,410 | 3,500 | 398,000 |
| 2000/06/20 | 3,480 | 3,520 | 3,440 | 3,520 | 349,000 |
| 2000/06/19 | 3,430 | 3,440 | 3,360 | 3,430 | 242,000 |
| 2000/06/16 | 3,380 | 3,420 | 3,330 | 3,380 | 193,000 |
| 2000/06/15 | 3,350 | 3,360 | 3,290 | 3,290 | 195,000 |
| 2000/06/14 | 3,360 | 3,360 | 3,250 | 3,330 | 180,000 |
| 2000/06/13 | 3,370 | 3,380 | 3,280 | 3,320 | 237,000 |
| 2000/06/12 | 3,350 | 3,360 | 3,290 | 3,330 | 488,000 |
| 2000/06/09 | 3,360 | 3,420 | 3,320 | 3,380 | 1,406,000 |
| 2000/06/08 | 3,540 | 3,540 | 3,410 | 3,430 | 130,000 |
| 2000/06/07 | 3,420 | 3,540 | 3,400 | 3,530 | 312,000 |
| 2000/06/06 | 3,390 | 3,470 | 3,390 | 3,470 | 225,000 |
| 2000/06/05 | 3,400 | 3,450 | 3,340 | 3,440 | 468,000 |
| 2000/06/02 | 3,430 | 3,430 | 3,320 | 3,370 | 1,136,000 |
| 2000/06/01 | 3,440 | 3,590 | 3,400 | 3,580 | 464,000 |
| 2000/05/31 | 3,410 | 3,450 | 3,390 | 3,440 | 354,000 |
| 2000/05/30 | 3,580 | 3,580 | 3,420 | 3,430 | 292,000 |
| 2000/05/29 | 3,590 | 3,600 | 3,470 | 3,590 | 220,000 |
| 2000/05/26 | 3,600 | 3,610 | 3,450 | 3,540 | 289,000 |
| 2000/05/25 | 3,510 | 3,710 | 3,410 | 3,700 | 488,000 |
| 2000/05/24 | 3,400 | 3,600 | 3,400 | 3,560 | 285,000 |
| 2000/05/23 | 3,500 | 3,550 | 3,450 | 3,550 | 325,000 |
| 2000/05/22 | 3,600 | 3,650 | 3,570 | 3,590 | 301,000 |
| 2000/05/19 | 3,450 | 3,650 | 3,400 | 3,560 | 371,000 |
| 2000/05/18 | 3,650 | 3,650 | 3,490 | 3,500 | 298,000 |
| 2000/05/17 | 3,540 | 3,680 | 3,530 | 3,620 | 305,000 |
| 2000/05/16 | 3,640 | 3,640 | 3,530 | 3,640 | 401,000 |
| 2000/05/15 | 3,500 | 3,640 | 3,470 | 3,590 | 512,000 |
| 2000/05/12 | 3,370 | 3,520 | 3,350 | 3,500 | 1,243,000 |
| 2000/05/11 | 3,410 | 3,480 | 3,280 | 3,320 | 648,000 |
| 2000/05/10 | 3,390 | 3,470 | 3,250 | 3,450 | 560,000 |
| 2000/05/09 | 3,330 | 3,420 | 3,310 | 3,380 | 362,000 |
| 2000/05/08 | 3,300 | 3,320 | 3,230 | 3,290 | 597,000 |
| 2000/05/02 | 3,300 | 3,450 | 3,260 | 3,410 | 539,000 |
| 2000/05/01 | 3,270 | 3,270 | 3,200 | 3,200 | 511,000 |
| 2000/04/28 | 3,350 | 3,390 | 3,220 | 3,270 | 657,000 |
| 2000/04/27 | 3,280 | 3,370 | 3,270 | 3,350 | 1,075,000 |
| 2000/04/26 | 3,430 | 3,450 | 3,270 | 3,280 | 1,220,000 |
| 2000/04/25 | 3,520 | 3,550 | 3,440 | 3,480 | 967,000 |
| 2000/04/24 | 3,700 | 3,800 | 3,630 | 3,630 | 1,765,000 |
| 2000/04/21 | 3,400 | 3,850 | 3,240 | 3,850 | 5,548,000 |
| 2000/04/20 | 3,380 | 3,390 | 3,270 | 3,350 | 1,712,000 |
| 2000/04/19 | 3,380 | 3,440 | 3,280 | 3,390 | 1,788,000 |
| 2000/04/18 | 3,170 | 3,380 | 3,170 | 3,380 | 1,232,000 |
| 2000/04/17 | 3,280 | 3,350 | 2,910 | 2,980 | 2,406,000 |
| 2000/04/14 | 2,930 | 3,020 | 2,920 | 2,990 | 243,000 |
| 2000/04/13 | 3,000 | 3,000 | 2,850 | 2,965 | 276,000 |
| 2000/04/12 | 3,060 | 3,080 | 2,995 | 3,040 | 344,000 |
| 2000/04/11 | 3,100 | 3,130 | 3,060 | 3,110 | 399,000 |
| 2000/04/10 | 3,060 | 3,090 | 3,030 | 3,090 | 227,000 |
| 2000/04/07 | 2,955 | 3,040 | 2,955 | 3,010 | 163,000 |
| 2000/04/06 | 3,130 | 3,140 | 2,960 | 3,040 | 333,000 |
| 2000/04/05 | 3,100 | 3,140 | 3,050 | 3,120 | 348,000 |
| 2000/04/04 | 3,090 | 3,090 | 3,000 | 3,050 | 188,000 |
| 2000/04/03 | 3,060 | 3,110 | 3,050 | 3,090 | 530,000 |
| 2000/03/31 | 2,970 | 3,120 | 2,950 | 3,080 | 668,000 |
| 2000/03/30 | 2,920 | 2,960 | 2,870 | 2,910 | 180,000 |
| 2000/03/29 | 2,830 | 2,910 | 2,830 | 2,840 | 205,000 |
| 2000/03/28 | 2,985 | 2,985 | 2,800 | 2,810 | 256,000 |
| 2000/03/27 | 2,910 | 2,990 | 2,910 | 2,990 | 414,000 |
| 2000/03/24 | 2,895 | 2,895 | 2,850 | 2,870 | 307,000 |
| 2000/03/23 | 2,865 | 2,880 | 2,800 | 2,880 | 254,000 |
| 2000/03/22 | 2,900 | 2,900 | 2,850 | 2,880 | 269,000 |
| 2000/03/21 | 2,900 | 2,900 | 2,800 | 2,870 | 239,000 |
| 2000/03/17 | 2,820 | 2,875 | 2,810 | 2,875 | 601,000 |
| 2000/03/16 | 2,675 | 2,765 | 2,600 | 2,730 | 179,000 |
| 2000/03/15 | 2,550 | 2,580 | 2,540 | 2,555 | 286,000 |
| 2000/03/14 | 2,590 | 2,600 | 2,540 | 2,580 | 311,000 |
| 2000/03/13 | 2,700 | 2,700 | 2,600 | 2,670 | 382,000 |
| 2000/03/10 | 2,660 | 2,700 | 2,660 | 2,695 | 566,000 |
| 2000/03/09 | 2,695 | 2,730 | 2,650 | 2,660 | 315,000 |
| 2000/03/08 | 2,745 | 2,745 | 2,685 | 2,695 | 261,000 |
| 2000/03/07 | 2,765 | 2,765 | 2,700 | 2,735 | 302,000 |
| 2000/03/06 | 2,780 | 2,800 | 2,720 | 2,730 | 247,000 |
| 2000/03/03 | 2,750 | 2,800 | 2,750 | 2,750 | 278,000 |
| 2000/03/02 | 2,925 | 2,930 | 2,800 | 2,800 | 290,000 |
| 2000/03/01 | 2,870 | 2,965 | 2,820 | 2,965 | 252,000 |
| 2000/02/29 | 2,940 | 2,965 | 2,860 | 2,860 | 184,000 |
| 2000/02/28 | 2,980 | 3,030 | 2,940 | 2,940 | 219,000 |
| 2000/02/25 | 3,030 | 3,040 | 2,885 | 2,885 | 382,000 |
| 2000/02/24 | 2,990 | 3,070 | 2,950 | 3,030 | 399,000 |
| 2000/02/23 | 2,830 | 2,970 | 2,830 | 2,950 | 313,000 |
| 2000/02/22 | 2,845 | 2,885 | 2,845 | 2,860 | 121,000 |
| 2000/02/21 | 2,900 | 2,910 | 2,835 | 2,860 | 241,000 |
| 2000/02/18 | 2,975 | 3,050 | 2,965 | 2,990 | 635,000 |
| 2000/02/17 | 2,795 | 2,900 | 2,795 | 2,895 | 476,000 |
| 2000/02/16 | 2,800 | 2,835 | 2,750 | 2,795 | 428,000 |
| 2000/02/15 | 2,825 | 2,880 | 2,795 | 2,850 | 252,000 |
| 2000/02/14 | 2,980 | 2,980 | 2,890 | 2,905 | 368,000 |
| 2000/02/10 | 2,815 | 2,970 | 2,815 | 2,940 | 503,000 |
| 2000/02/09 | 2,900 | 2,980 | 2,885 | 2,975 | 474,000 |
| 2000/02/08 | 2,885 | 2,885 | 2,840 | 2,855 | 145,000 |
| 2000/02/07 | 2,850 | 2,885 | 2,840 | 2,885 | 412,000 |
| 2000/02/04 | 2,780 | 2,840 | 2,770 | 2,835 | 303,000 |
| 2000/02/03 | 2,660 | 2,750 | 2,660 | 2,740 | 248,000 |
| 2000/02/02 | 2,765 | 2,790 | 2,720 | 2,740 | 249,000 |
| 2000/02/01 | 2,660 | 2,765 | 2,660 | 2,730 | 347,000 |
| 2000/01/31 | 2,600 | 2,650 | 2,580 | 2,630 | 461,000 |
| 2000/01/28 | 2,675 | 2,680 | 2,575 | 2,600 | 534,000 |
| 2000/01/27 | 2,620 | 2,660 | 2,580 | 2,660 | 250,000 |
| 2000/01/26 | 2,695 | 2,695 | 2,600 | 2,620 | 326,000 |
| 2000/01/25 | 2,670 | 2,705 | 2,620 | 2,640 | 658,000 |
| 2000/01/24 | 2,670 | 2,680 | 2,605 | 2,630 | 471,000 |
| 2000/01/21 | 2,700 | 2,740 | 2,675 | 2,700 | 273,000 |
| 2000/01/20 | 2,690 | 2,730 | 2,670 | 2,700 | 364,000 |
| 2000/01/19 | 2,775 | 2,790 | 2,690 | 2,695 | 406,000 |
| 2000/01/18 | 2,900 | 2,900 | 2,775 | 2,775 | 261,000 |
| 2000/01/17 | 3,090 | 3,100 | 2,880 | 2,935 | 320,000 |
| 2000/01/14 | 2,970 | 3,040 | 2,950 | 3,040 | 605,000 |
| 2000/01/13 | 2,750 | 2,870 | 2,750 | 2,870 | 554,000 |
| 2000/01/12 | 2,710 | 2,820 | 2,680 | 2,735 | 382,000 |
| 2000/01/11 | 2,830 | 2,830 | 2,725 | 2,760 | 270,000 |
| 2000/01/07 | 2,800 | 2,830 | 2,790 | 2,825 | 433,000 |
| 2000/01/06 | 2,765 | 2,940 | 2,750 | 2,840 | 527,000 |
| 2000/01/05 | 2,700 | 2,760 | 2,700 | 2,750 | 160,000 |
| 2000/01/04 | 2,750 | 2,810 | 2,690 | 2,810 | 84,000 |