フジ・メディア・ホールディングス(4676)の株価時系列情報
フジ・メディア・ホールディングス(4676)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 | 765,000 | 796,000 | 754,000 | 796,000 | 1,846 |
| 2000/12/28 | 740,000 | 758,000 | 737,000 | 755,000 | 3,826 |
| 2000/12/27 | 720,000 | 734,000 | 719,000 | 730,000 | 2,152 |
| 2000/12/26 | 730,000 | 758,000 | 712,000 | 758,000 | 2,766 |
| 2000/12/25 | 790,000 | 793,000 | 730,000 | 735,000 | 4,428 |
| 2000/12/22 | 740,000 | 781,000 | 736,000 | 765,000 | 4,855 |
| 2000/12/21 | 746,000 | 769,000 | 726,000 | 726,000 | 3,991 |
| 2000/12/20 | 850,000 | 870,000 | 810,000 | 826,000 | 3,761 |
| 2000/12/19 | 960,000 | 961,000 | 870,000 | 910,000 | 3,485 |
| 2000/12/18 | 1,030,000 | 1,040,000 | 980,000 | 1,020,000 | 2,113 |
| 2000/12/15 | 1,080,000 | 1,110,000 | 1,050,000 | 1,070,000 | 2,373 |
| 2000/12/14 | 1,090,000 | 1,110,000 | 1,070,000 | 1,110,000 | 2,232 |
| 2000/12/13 | 1,130,000 | 1,140,000 | 1,090,000 | 1,110,000 | 2,581 |
| 2000/12/12 | 1,070,000 | 1,180,000 | 1,050,000 | 1,150,000 | 8,170 |
| 2000/12/11 | 1,010,000 | 1,040,000 | 1,000,000 | 1,030,000 | 4,035 |
| 2000/12/08 | 980,000 | 992,000 | 970,000 | 983,000 | 3,541 |
| 2000/12/07 | 970,000 | 980,000 | 949,000 | 970,000 | 1,836 |
| 2000/12/06 | 965,000 | 990,000 | 958,000 | 980,000 | 5,327 |
| 2000/12/05 | 936,000 | 945,000 | 895,000 | 935,000 | 2,676 |
| 2000/12/04 | 916,000 | 935,000 | 866,000 | 926,000 | 4,672 |
| 2000/12/01 | 929,000 | 940,000 | 912,000 | 917,000 | 3,916 |
| 2000/11/30 | 992,000 | 1,000,000 | 961,000 | 979,000 | 2,986 |
| 2000/11/29 | 1,050,000 | 1,050,000 | 995,000 | 1,010,000 | 3,556 |
| 2000/11/28 | 1,080,000 | 1,100,000 | 1,050,000 | 1,070,000 | 1,852 |
| 2000/11/27 | 1,080,000 | 1,090,000 | 1,020,000 | 1,090,000 | 2,958 |
| 2000/11/24 | 1,060,000 | 1,090,000 | 1,040,000 | 1,060,000 | 1,331 |
| 2000/11/22 | 1,020,000 | 1,070,000 | 1,010,000 | 1,060,000 | 2,818 |
| 2000/11/21 | 1,120,000 | 1,120,000 | 1,040,000 | 1,060,000 | 2,319 |
| 2000/11/20 | 1,160,000 | 1,160,000 | 1,100,000 | 1,140,000 | 1,162 |
| 2000/11/17 | 1,160,000 | 1,180,000 | 1,130,000 | 1,160,000 | 1,122 |
| 2000/11/16 | 1,210,000 | 1,220,000 | 1,170,000 | 1,170,000 | 1,399 |
| 2000/11/15 | 1,290,000 | 1,290,000 | 1,200,000 | 1,250,000 | 2,692 |
| 2000/11/14 | 1,260,000 | 1,270,000 | 1,240,000 | 1,250,000 | 497 |
| 2000/11/13 | 1,230,000 | 1,280,000 | 1,220,000 | 1,280,000 | 733 |
| 2000/11/10 | 1,260,000 | 1,280,000 | 1,250,000 | 1,260,000 | 592 |
| 2000/11/09 | 1,330,000 | 1,330,000 | 1,280,000 | 1,290,000 | 573 |
| 2000/11/08 | 1,310,000 | 1,330,000 | 1,300,000 | 1,330,000 | 1,514 |
| 2000/11/07 | 1,310,000 | 1,320,000 | 1,280,000 | 1,310,000 | 999 |
| 2000/11/06 | 1,260,000 | 1,310,000 | 1,250,000 | 1,290,000 | 2,673 |
| 2000/11/02 | 1,240,000 | 1,250,000 | 1,210,000 | 1,240,000 | 2,433 |
| 2000/11/01 | 1,240,000 | 1,250,000 | 1,130,000 | 1,240,000 | 3,192 |
| 2000/10/31 | 1,340,000 | 1,340,000 | 1,160,000 | 1,200,000 | 3,099 |
| 2000/10/30 | 1,390,000 | 1,390,000 | 1,350,000 | 1,360,000 | 1,245 |
| 2000/10/27 | 1,410,000 | 1,410,000 | 1,360,000 | 1,390,000 | 1,340 |
| 2000/10/26 | 1,410,000 | 1,420,000 | 1,380,000 | 1,420,000 | 812 |
| 2000/10/25 | 1,430,000 | 1,450,000 | 1,420,000 | 1,440,000 | 1,148 |
| 2000/10/24 | 1,440,000 | 1,440,000 | 1,410,000 | 1,430,000 | 518 |
| 2000/10/23 | 1,430,000 | 1,450,000 | 1,420,000 | 1,430,000 | 887 |
| 2000/10/20 | 1,450,000 | 1,470,000 | 1,440,000 | 1,450,000 | 1,643 |
| 2000/10/19 | 1,420,000 | 1,450,000 | 1,420,000 | 1,440,000 | 847 |
| 2000/10/18 | 1,440,000 | 1,450,000 | 1,410,000 | 1,440,000 | 574 |
| 2000/10/17 | 1,420,000 | 1,480,000 | 1,410,000 | 1,480,000 | 1,290 |
| 2000/10/16 | 1,450,000 | 1,450,000 | 1,420,000 | 1,440,000 | 1,314 |
| 2000/10/13 | 1,410,000 | 1,450,000 | 1,400,000 | 1,450,000 | 947 |
| 2000/10/12 | 1,390,000 | 1,450,000 | 1,390,000 | 1,450,000 | 859 |
| 2000/10/11 | 1,420,000 | 1,440,000 | 1,410,000 | 1,430,000 | 670 |
| 2000/10/10 | 1,420,000 | 1,450,000 | 1,410,000 | 1,450,000 | 1,139 |
| 2000/10/06 | 1,380,000 | 1,430,000 | 1,380,000 | 1,430,000 | 1,057 |
| 2000/10/05 | 1,400,000 | 1,420,000 | 1,360,000 | 1,390,000 | 1,046 |
| 2000/10/04 | 1,380,000 | 1,400,000 | 1,350,000 | 1,390,000 | 2,651 |
| 2000/10/03 | 1,400,000 | 1,420,000 | 1,380,000 | 1,400,000 | 1,627 |
| 2000/10/02 | 1,400,000 | 1,430,000 | 1,380,000 | 1,420,000 | 1,786 |
| 2000/09/29 | 1,390,000 | 1,410,000 | 1,370,000 | 1,400,000 | 1,307 |
| 2000/09/28 | 1,410,000 | 1,410,000 | 1,350,000 | 1,350,000 | 1,419 |
| 2000/09/27 | 1,440,000 | 1,450,000 | 1,410,000 | 1,450,000 | 981 |
| 2000/09/26 | 1,460,000 | 1,460,000 | 1,440,000 | 1,450,000 | 813 |
| 2000/09/25 | 1,430,000 | 1,450,000 | 1,410,000 | 1,420,000 | 661 |
| 2000/09/22 | 1,430,000 | 1,440,000 | 1,410,000 | 1,420,000 | 1,452 |
| 2000/09/21 | 1,460,000 | 1,480,000 | 1,450,000 | 1,460,000 | 1,654 |
| 2000/09/20 | 1,470,000 | 1,500,000 | 1,450,000 | 1,470,000 | 2,396 |
| 2000/09/19 | 1,440,000 | 1,470,000 | 1,430,000 | 1,470,000 | 1,751 |
| 2000/09/18 | 1,430,000 | 1,470,000 | 1,420,000 | 1,470,000 | 1,334 |
| 2000/09/14 | 1,460,000 | 1,460,000 | 1,420,000 | 1,450,000 | 1,856 |
| 2000/09/13 | 1,440,000 | 1,500,000 | 1,440,000 | 1,460,000 | 2,302 |
| 2000/09/12 | 1,430,000 | 1,450,000 | 1,420,000 | 1,430,000 | 812 |
| 2000/09/11 | 1,500,000 | 1,500,000 | 1,450,000 | 1,450,000 | 655 |
| 2000/09/08 | 1,480,000 | 1,490,000 | 1,450,000 | 1,490,000 | 1,789 |
| 2000/09/07 | 1,460,000 | 1,490,000 | 1,440,000 | 1,470,000 | 2,218 |
| 2000/09/06 | 1,470,000 | 1,480,000 | 1,460,000 | 1,470,000 | 482 |
| 2000/09/05 | 1,480,000 | 1,490,000 | 1,470,000 | 1,490,000 | 1,210 |
| 2000/09/04 | 1,500,000 | 1,510,000 | 1,470,000 | 1,500,000 | 2,041 |
| 2000/09/01 | 1,490,000 | 1,510,000 | 1,470,000 | 1,490,000 | 3,163 |
| 2000/08/31 | 1,590,000 | 1,600,000 | 1,440,000 | 1,490,000 | 10,916 |
| 2000/08/30 | 1,580,000 | 1,620,000 | 1,560,000 | 1,590,000 | 6,851 |
| 2000/08/29 | 1,550,000 | 1,570,000 | 1,530,000 | 1,560,000 | 2,535 |
| 2000/08/28 | 1,570,000 | 1,570,000 | 1,520,000 | 1,550,000 | 3,230 |
| 2000/08/25 | 1,580,000 | 1,590,000 | 1,540,000 | 1,570,000 | 2,467 |
| 2000/08/24 | 1,540,000 | 1,580,000 | 1,500,000 | 1,570,000 | 5,986 |
| 2000/08/23 | 1,570,000 | 1,580,000 | 1,520,000 | 1,540,000 | 3,418 |
| 2000/08/22 | 1,610,000 | 1,610,000 | 1,560,000 | 1,600,000 | 2,187 |
| 2000/08/21 | 1,610,000 | 1,620,000 | 1,560,000 | 1,590,000 | 6,307 |
| 2000/08/18 | 1,550,000 | 1,630,000 | 1,530,000 | 1,580,000 | 10,581 |
| 2000/08/17 | 1,490,000 | 1,500,000 | 1,420,000 | 1,460,000 | 2,033 |
| 2000/08/16 | 1,510,000 | 1,540,000 | 1,490,000 | 1,510,000 | 4,014 |
| 2000/08/15 | 1,410,000 | 1,520,000 | 1,410,000 | 1,510,000 | 4,916 |
| 2000/08/14 | 1,440,000 | 1,450,000 | 1,400,000 | 1,420,000 | 2,024 |
| 2000/08/11 | 1,400,000 | 1,470,000 | 1,390,000 | 1,470,000 | 1,625 |
| 2000/08/10 | 1,440,000 | 1,460,000 | 1,400,000 | 1,420,000 | 2,043 |
| 2000/08/09 | 1,440,000 | 1,460,000 | 1,410,000 | 1,440,000 | 963 |
| 2000/08/08 | 1,470,000 | 1,470,000 | 1,420,000 | 1,460,000 | 731 |
| 2000/08/07 | 1,430,000 | 1,470,000 | 1,430,000 | 1,470,000 | 1,215 |
| 2000/08/04 | 1,470,000 | 1,500,000 | 1,410,000 | 1,450,000 | 2,021 |
| 2000/08/03 | 1,520,000 | 1,530,000 | 1,460,000 | 1,490,000 | 1,241 |
| 2000/08/02 | 1,510,000 | 1,540,000 | 1,480,000 | 1,500,000 | 2,392 |
| 2000/08/01 | 1,390,000 | 1,510,000 | 1,390,000 | 1,510,000 | 1,886 |
| 2000/07/31 | 1,340,000 | 1,410,000 | 1,330,000 | 1,410,000 | 900 |
| 2000/07/28 | 1,430,000 | 1,430,000 | 1,350,000 | 1,380,000 | 2,010 |
| 2000/07/27 | 1,490,000 | 1,490,000 | 1,440,000 | 1,480,000 | 1,121 |
| 2000/07/26 | 1,490,000 | 1,500,000 | 1,460,000 | 1,490,000 | 541 |
| 2000/07/25 | 1,480,000 | 1,490,000 | 1,450,000 | 1,480,000 | 1,126 |
| 2000/07/24 | 1,510,000 | 1,520,000 | 1,470,000 | 1,510,000 | 692 |
| 2000/07/21 | 1,550,000 | 1,550,000 | 1,510,000 | 1,510,000 | 564 |
| 2000/07/19 | 1,500,000 | 1,550,000 | 1,490,000 | 1,550,000 | 1,236 |
| 2000/07/18 | 1,550,000 | 1,550,000 | 1,510,000 | 1,520,000 | 1,109 |
| 2000/07/17 | 1,570,000 | 1,580,000 | 1,540,000 | 1,550,000 | 1,204 |
| 2000/07/14 | 1,550,000 | 1,560,000 | 1,530,000 | 1,560,000 | 1,151 |
| 2000/07/13 | 1,570,000 | 1,570,000 | 1,530,000 | 1,550,000 | 1,058 |
| 2000/07/12 | 1,590,000 | 1,590,000 | 1,550,000 | 1,570,000 | 1,362 |
| 2000/07/11 | 1,580,000 | 1,590,000 | 1,560,000 | 1,590,000 | 1,166 |
| 2000/07/10 | 1,620,000 | 1,620,000 | 1,570,000 | 1,590,000 | 1,366 |
| 2000/07/07 | 1,630,000 | 1,630,000 | 1,600,000 | 1,600,000 | 962 |
| 2000/07/06 | 1,610,000 | 1,650,000 | 1,570,000 | 1,640,000 | 1,711 |
| 2000/07/05 | 1,600,000 | 1,610,000 | 1,580,000 | 1,600,000 | 796 |
| 2000/07/04 | 1,630,000 | 1,640,000 | 1,570,000 | 1,600,000 | 2,333 |
| 2000/07/03 | 1,660,000 | 1,690,000 | 1,600,000 | 1,620,000 | 2,255 |
| 2000/06/30 | 1,720,000 | 1,770,000 | 1,660,000 | 1,660,000 | 2,331 |
| 2000/06/29 | 1,620,000 | 1,730,000 | 1,610,000 | 1,720,000 | 2,436 |
| 2000/06/28 | 1,590,000 | 1,610,000 | 1,580,000 | 1,590,000 | 1,309 |
| 2000/06/27 | 1,590,000 | 1,620,000 | 1,570,000 | 1,600,000 | 802 |
| 2000/06/26 | 1,630,000 | 1,640,000 | 1,580,000 | 1,600,000 | 1,171 |
| 2000/06/23 | 1,680,000 | 1,690,000 | 1,660,000 | 1,680,000 | 341 |
| 2000/06/22 | 1,700,000 | 1,710,000 | 1,680,000 | 1,710,000 | 1,035 |
| 2000/06/21 | 1,640,000 | 1,670,000 | 1,630,000 | 1,670,000 | 724 |
| 2000/06/20 | 1,610,000 | 1,650,000 | 1,590,000 | 1,640,000 | 872 |
| 2000/06/19 | 1,570,000 | 1,600,000 | 1,560,000 | 1,600,000 | 381 |
| 2000/06/16 | 1,600,000 | 1,650,000 | 1,570,000 | 1,600,000 | 938 |
| 2000/06/15 | 1,630,000 | 1,640,000 | 1,590,000 | 1,590,000 | 675 |
| 2000/06/14 | 1,670,000 | 1,680,000 | 1,620,000 | 1,660,000 | 943 |
| 2000/06/13 | 1,680,000 | 1,710,000 | 1,660,000 | 1,690,000 | 602 |
| 2000/06/12 | 1,720,000 | 1,730,000 | 1,690,000 | 1,710,000 | 592 |
| 2000/06/09 | 1,780,000 | 1,790,000 | 1,740,000 | 1,750,000 | 1,071 |
| 2000/06/08 | 1,830,000 | 1,830,000 | 1,750,000 | 1,770,000 | 1,350 |
| 2000/06/07 | 1,820,000 | 1,850,000 | 1,810,000 | 1,820,000 | 1,840 |
| 2000/06/06 | 1,790,000 | 1,830,000 | 1,760,000 | 1,830,000 | 1,378 |
| 2000/06/05 | 1,830,000 | 1,840,000 | 1,770,000 | 1,780,000 | 2,521 |
| 2000/06/02 | 1,780,000 | 1,800,000 | 1,760,000 | 1,770,000 | 3,119 |
| 2000/06/01 | 1,620,000 | 1,710,000 | 1,600,000 | 1,690,000 | 1,608 |
| 2000/05/31 | 1,600,000 | 1,650,000 | 1,600,000 | 1,640,000 | 2,453 |
| 2000/05/30 | 1,580,000 | 1,580,000 | 1,540,000 | 1,540,000 | 934 |
| 2000/05/29 | 1,560,000 | 1,610,000 | 1,500,000 | 1,550,000 | 1,572 |
| 2000/05/26 | 1,520,000 | 1,650,000 | 1,520,000 | 1,560,000 | 1,345 |
| 2000/05/25 | 1,660,000 | 1,660,000 | 1,510,000 | 1,550,000 | 4,774 |
| 2000/05/24 | 1,350,000 | 1,540,000 | 1,300,000 | 1,540,000 | 5,231 |
| 2000/05/23 | 1,750,000 | 1,760,000 | 1,460,000 | 1,500,000 | 3,140 |
| 2000/05/22 | 1,750,000 | 1,750,000 | 1,680,000 | 1,690,000 | 1,573 |
| 2000/05/19 | 1,690,000 | 1,810,000 | 1,670,000 | 1,810,000 | 1,253 |
| 2000/05/18 | 1,760,000 | 1,770,000 | 1,690,000 | 1,690,000 | 1,115 |
| 2000/05/17 | 1,800,000 | 1,840,000 | 1,740,000 | 1,820,000 | 1,358 |
| 2000/05/16 | 1,780,000 | 1,790,000 | 1,750,000 | 1,770,000 | 667 |
| 2000/05/15 | 1,830,000 | 1,840,000 | 1,760,000 | 1,770,000 | 524 |
| 2000/05/12 | 1,780,000 | 1,820,000 | 1,750,000 | 1,800,000 | 1,175 |
| 2000/05/11 | 1,720,000 | 1,730,000 | 1,660,000 | 1,690,000 | 1,431 |
| 2000/05/10 | 1,740,000 | 1,830,000 | 1,620,000 | 1,830,000 | 1,820 |
| 2000/05/09 | 1,830,000 | 1,830,000 | 1,760,000 | 1,800,000 | 790 |
| 2000/05/08 | 1,900,000 | 1,920,000 | 1,840,000 | 1,860,000 | 771 |
| 2000/05/02 | 1,920,000 | 1,920,000 | 1,870,000 | 1,900,000 | 966 |
| 2000/05/01 | 1,800,000 | 1,890,000 | 1,800,000 | 1,890,000 | 1,455 |
| 2000/04/28 | 1,850,000 | 1,890,000 | 1,800,000 | 1,800,000 | 1,408 |
| 2000/04/27 | 1,900,000 | 1,900,000 | 1,820,000 | 1,820,000 | 1,210 |
| 2000/04/26 | 1,900,000 | 1,930,000 | 1,880,000 | 1,930,000 | 2,311 |
| 2000/04/25 | 1,890,000 | 1,920,000 | 1,840,000 | 1,880,000 | 8,082 |
| 2000/04/24 | 1,880,000 | 1,880,000 | 1,770,000 | 1,790,000 | 3,165 |
| 2000/04/21 | 1,680,000 | 1,680,000 | 1,580,000 | 1,670,000 | 1,842 |
| 2000/04/20 | 1,520,000 | 1,690,000 | 1,470,000 | 1,630,000 | 1,993 |
| 2000/04/19 | 1,410,000 | 1,550,000 | 1,410,000 | 1,550,000 | 3,081 |
| 2000/04/18 | 1,450,000 | 1,460,000 | 1,260,000 | 1,350,000 | 3,640 |
| 2000/04/17 | 1,390,000 | 1,400,000 | 1,320,000 | 1,320,000 | 3,778 |
| 2000/04/14 | 1,600,000 | 1,680,000 | 1,550,000 | 1,620,000 | 2,470 |
| 2000/04/13 | 1,640,000 | 1,700,000 | 1,580,000 | 1,600,000 | 2,463 |
| 2000/04/12 | 1,720,000 | 1,740,000 | 1,630,000 | 1,730,000 | 4,004 |
| 2000/04/11 | 1,840,000 | 1,960,000 | 1,810,000 | 1,810,000 | 2,541 |
| 2000/04/10 | 1,760,000 | 1,950,000 | 1,750,000 | 1,930,000 | 6,587 |
| 2000/04/07 | 1,570,000 | 1,690,000 | 1,550,000 | 1,670,000 | 2,945 |
| 2000/04/06 | 1,600,000 | 1,680,000 | 1,510,000 | 1,510,000 | 2,328 |
| 2000/04/05 | 1,550,000 | 1,700,000 | 1,490,000 | 1,620,000 | 4,111 |
| 2000/04/04 | 1,700,000 | 1,720,000 | 1,610,000 | 1,650,000 | 1,866 |
| 2000/04/03 | 1,720,000 | 1,810,000 | 1,650,000 | 1,760,000 | 2,310 |
| 2000/03/31 | 1,840,000 | 1,920,000 | 1,760,000 | 1,780,000 | 1,949 |
| 2000/03/30 | 1,970,000 | 2,030,000 | 1,880,000 | 1,900,000 | 2,839 |
| 2000/03/29 | 1,840,000 | 1,940,000 | 1,790,000 | 1,940,000 | 3,357 |
| 2000/03/28 | 1,770,000 | 1,810,000 | 1,670,000 | 1,810,000 | 1,302 |
| 2000/03/27 | 1,760,000 | 1,810,000 | 1,640,000 | 1,800,000 | 2,353 |
| 2000/03/24 | 1,760,000 | 1,810,000 | 1,710,000 | 1,750,000 | 1,595 |
| 2000/03/23 | 1,870,000 | 1,900,000 | 1,730,000 | 1,880,000 | 2,944 |
| 2000/03/22 | 2,030,000 | 2,060,000 | 1,760,000 | 1,780,000 | 2,291 |
| 2000/03/21 | 2,110,000 | 2,120,000 | 1,990,000 | 2,000,000 | 1,818 |
| 2000/03/17 | 2,100,000 | 2,190,000 | 2,030,000 | 2,150,000 | 3,267 |
| 2000/03/16 | 1,860,000 | 2,060,000 | 1,850,000 | 2,020,000 | 6,653 |
| 2000/03/15 | 1,610,000 | 1,880,000 | 1,520,000 | 1,800,000 | 5,106 |
| 2000/03/14 | 1,500,000 | 1,860,000 | 1,500,000 | 1,640,000 | 5,181 |
| 2000/03/13 | 1,850,000 | 1,860,000 | 1,560,000 | 1,560,000 | 2,114 |
| 2000/03/10 | 2,100,000 | 2,230,000 | 1,860,000 | 1,860,000 | 3,088 |
| 2000/03/09 | 2,330,000 | 2,350,000 | 2,260,000 | 2,260,000 | 1,207 |
| 2000/03/08 | 2,200,000 | 2,350,000 | 2,200,000 | 2,340,000 | 1,257 |
| 2000/03/07 | 2,180,000 | 2,350,000 | 2,130,000 | 2,320,000 | 1,466 |
| 2000/03/06 | 2,400,000 | 2,430,000 | 2,200,000 | 2,260,000 | 2,171 |
| 2000/03/03 | 2,430,000 | 2,470,000 | 2,330,000 | 2,340,000 | 2,465 |
| 2000/03/02 | 2,620,000 | 2,640,000 | 2,510,000 | 2,550,000 | 1,294 |
| 2000/03/01 | 2,560,000 | 2,650,000 | 2,500,000 | 2,650,000 | 1,929 |
| 2000/02/29 | 2,450,000 | 2,520,000 | 2,430,000 | 2,440,000 | 903 |
| 2000/02/28 | 2,360,000 | 2,600,000 | 2,360,000 | 2,480,000 | 1,633 |
| 2000/02/25 | 2,650,000 | 2,650,000 | 2,400,000 | 2,400,000 | 1,462 |
| 2000/02/24 | 2,530,000 | 2,640,000 | 2,530,000 | 2,570,000 | 1,040 |
| 2000/02/23 | 2,520,000 | 2,550,000 | 2,380,000 | 2,450,000 | 2,496 |
| 2000/02/22 | 2,850,000 | 2,860,000 | 2,540,000 | 2,600,000 | 2,108 |
| 2000/02/21 | 2,740,000 | 2,930,000 | 2,700,000 | 2,870,000 | 3,438 |
| 2000/02/18 | 2,820,000 | 2,890,000 | 2,660,000 | 2,660,000 | 2,824 |
| 2000/02/17 | 2,600,000 | 2,780,000 | 2,530,000 | 2,780,000 | 2,028 |
| 2000/02/16 | 2,550,000 | 2,660,000 | 2,450,000 | 2,610,000 | 2,299 |
| 2000/02/15 | 2,620,000 | 2,780,000 | 2,530,000 | 2,590,000 | 4,918 |
| 2000/02/14 | 2,250,000 | 2,580,000 | 2,230,000 | 2,540,000 | 3,856 |
| 2000/02/10 | 2,330,000 | 2,450,000 | 2,230,000 | 2,280,000 | 3,266 |
| 2000/02/09 | 2,280,000 | 2,540,000 | 2,230,000 | 2,370,000 | 5,594 |
| 2000/02/08 | 2,000,000 | 2,250,000 | 1,980,000 | 2,160,000 | 8,891 |
| 2000/02/07 | 1,850,000 | 1,990,000 | 1,850,000 | 1,950,000 | 1,797 |
| 2000/02/04 | 1,920,000 | 1,950,000 | 1,840,000 | 1,850,000 | 3,036 |
| 2000/02/03 | 1,750,000 | 1,890,000 | 1,750,000 | 1,890,000 | 6,181 |
| 2000/02/02 | 1,750,000 | 1,810,000 | 1,730,000 | 1,730,000 | 6,016 |
| 2000/02/01 | 1,660,000 | 1,740,000 | 1,600,000 | 1,720,000 | 2,030 |
| 2000/01/31 | 1,560,000 | 1,680,000 | 1,560,000 | 1,650,000 | 1,958 |
| 2000/01/28 | 1,580,000 | 1,640,000 | 1,570,000 | 1,600,000 | 2,321 |
| 2000/01/27 | 1,560,000 | 1,590,000 | 1,520,000 | 1,560,000 | 1,019 |
| 2000/01/26 | 1,570,000 | 1,600,000 | 1,530,000 | 1,600,000 | 993 |
| 2000/01/25 | 1,470,000 | 1,560,000 | 1,450,000 | 1,550,000 | 2,024 |
| 2000/01/24 | 1,450,000 | 1,500,000 | 1,430,000 | 1,500,000 | 1,622 |
| 2000/01/21 | 1,490,000 | 1,510,000 | 1,420,000 | 1,450,000 | 1,338 |
| 2000/01/20 | 1,570,000 | 1,590,000 | 1,500,000 | 1,510,000 | 1,636 |
| 2000/01/19 | 1,580,000 | 1,580,000 | 1,480,000 | 1,510,000 | 1,199 |
| 2000/01/18 | 1,500,000 | 1,610,000 | 1,480,000 | 1,550,000 | 1,822 |
| 2000/01/17 | 1,500,000 | 1,580,000 | 1,500,000 | 1,510,000 | 2,066 |
| 2000/01/14 | 1,600,000 | 1,660,000 | 1,480,000 | 1,500,000 | 2,633 |
| 2000/01/13 | 1,660,000 | 1,820,000 | 1,600,000 | 1,610,000 | 5,112 |
| 2000/01/12 | 1,490,000 | 1,690,000 | 1,470,000 | 1,690,000 | 6,307 |
| 2000/01/11 | 1,490,000 | 1,490,000 | 1,440,000 | 1,490,000 | 2,765 |
| 2000/01/07 | 1,230,000 | 1,290,000 | 1,170,000 | 1,290,000 | 2,073 |
| 2000/01/06 | 1,320,000 | 1,320,000 | 1,240,000 | 1,250,000 | 1,627 |
| 2000/01/05 | 1,300,000 | 1,330,000 | 1,250,000 | 1,300,000 | 2,231 |
| 2000/01/04 | 1,420,000 | 1,440,000 | 1,400,000 | 1,400,000 | 799 |