富士フイルムホールディングス(4901)の株価時系列情報
富士フイルムホールディングス(4901)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 | 4,900 | 4,940 | 4,780 | 4,780 | 872,000 |
| 2000/12/28 | 4,650 | 4,860 | 4,650 | 4,810 | 2,098,000 |
| 2000/12/27 | 4,580 | 4,670 | 4,570 | 4,670 | 464,000 |
| 2000/12/26 | 4,500 | 4,700 | 4,480 | 4,700 | 897,000 |
| 2000/12/25 | 4,400 | 4,550 | 4,370 | 4,500 | 1,175,000 |
| 2000/12/22 | 4,580 | 4,600 | 4,230 | 4,300 | 2,500,000 |
| 2000/12/21 | 4,600 | 4,790 | 4,590 | 4,730 | 3,217,000 |
| 2000/12/20 | 4,460 | 4,580 | 4,460 | 4,570 | 1,657,000 |
| 2000/12/19 | 4,480 | 4,510 | 4,440 | 4,440 | 1,421,000 |
| 2000/12/18 | 4,500 | 4,560 | 4,470 | 4,480 | 1,371,000 |
| 2000/12/15 | 4,360 | 4,500 | 4,320 | 4,390 | 1,103,000 |
| 2000/12/14 | 4,410 | 4,480 | 4,340 | 4,370 | 900,000 |
| 2000/12/13 | 4,450 | 4,520 | 4,430 | 4,460 | 920,000 |
| 2000/12/12 | 4,460 | 4,530 | 4,460 | 4,470 | 1,465,000 |
| 2000/12/11 | 4,400 | 4,470 | 4,380 | 4,440 | 1,006,000 |
| 2000/12/08 | 4,180 | 4,360 | 4,180 | 4,360 | 3,017,000 |
| 2000/12/07 | 4,150 | 4,240 | 4,150 | 4,180 | 949,000 |
| 2000/12/06 | 4,330 | 4,340 | 4,180 | 4,180 | 1,133,000 |
| 2000/12/05 | 4,380 | 4,410 | 4,280 | 4,280 | 1,264,000 |
| 2000/12/04 | 4,410 | 4,440 | 4,340 | 4,380 | 1,015,000 |
| 2000/12/01 | 4,410 | 4,550 | 4,410 | 4,450 | 1,676,000 |
| 2000/11/30 | 4,350 | 4,470 | 4,320 | 4,460 | 1,420,000 |
| 2000/11/29 | 4,270 | 4,400 | 4,270 | 4,350 | 1,300,000 |
| 2000/11/28 | 4,220 | 4,400 | 4,200 | 4,290 | 1,112,000 |
| 2000/11/27 | 4,320 | 4,400 | 4,320 | 4,370 | 1,010,000 |
| 2000/11/24 | 4,240 | 4,280 | 4,140 | 4,230 | 1,088,000 |
| 2000/11/22 | 4,390 | 4,400 | 4,280 | 4,340 | 1,356,000 |
| 2000/11/21 | 4,200 | 4,490 | 4,200 | 4,460 | 2,871,000 |
| 2000/11/20 | 4,260 | 4,330 | 4,220 | 4,250 | 1,703,000 |
| 2000/11/17 | 4,290 | 4,400 | 4,270 | 4,310 | 2,454,000 |
| 2000/11/16 | 4,200 | 4,300 | 4,200 | 4,270 | 2,841,000 |
| 2000/11/15 | 4,230 | 4,250 | 4,190 | 4,220 | 1,353,000 |
| 2000/11/14 | 4,100 | 4,180 | 4,050 | 4,150 | 776,000 |
| 2000/11/13 | 3,900 | 4,090 | 3,880 | 4,070 | 885,000 |
| 2000/11/10 | 3,980 | 4,020 | 3,920 | 3,960 | 1,142,000 |
| 2000/11/09 | 4,040 | 4,120 | 4,030 | 4,030 | 765,000 |
| 2000/11/08 | 4,070 | 4,180 | 4,070 | 4,090 | 795,000 |
| 2000/11/07 | 4,150 | 4,180 | 4,130 | 4,170 | 836,000 |
| 2000/11/06 | 4,170 | 4,210 | 4,150 | 4,200 | 1,146,000 |
| 2000/11/02 | 4,120 | 4,200 | 4,120 | 4,120 | 608,000 |
| 2000/11/01 | 4,080 | 4,190 | 4,040 | 4,170 | 1,664,000 |
| 2000/10/31 | 3,990 | 4,050 | 3,970 | 4,050 | 989,000 |
| 2000/10/30 | 4,060 | 4,070 | 3,980 | 4,010 | 717,000 |
| 2000/10/27 | 4,080 | 4,140 | 4,000 | 4,010 | 1,036,000 |
| 2000/10/26 | 4,030 | 4,080 | 4,000 | 4,040 | 1,287,000 |
| 2000/10/25 | 4,050 | 4,100 | 4,040 | 4,050 | 2,049,000 |
| 2000/10/24 | 3,880 | 4,020 | 3,870 | 3,980 | 1,902,000 |
| 2000/10/23 | 3,750 | 3,870 | 3,750 | 3,830 | 854,000 |
| 2000/10/20 | 3,790 | 3,810 | 3,750 | 3,770 | 448,000 |
| 2000/10/19 | 3,780 | 3,840 | 3,710 | 3,770 | 1,088,000 |
| 2000/10/18 | 3,750 | 3,820 | 3,740 | 3,750 | 1,144,000 |
| 2000/10/17 | 3,730 | 3,820 | 3,730 | 3,750 | 737,000 |
| 2000/10/16 | 3,700 | 3,810 | 3,670 | 3,750 | 901,000 |
| 2000/10/13 | 3,680 | 3,800 | 3,610 | 3,750 | 1,004,000 |
| 2000/10/12 | 3,780 | 3,890 | 3,730 | 3,740 | 818,000 |
| 2000/10/11 | 3,780 | 3,790 | 3,680 | 3,730 | 552,000 |
| 2000/10/10 | 3,760 | 3,830 | 3,760 | 3,820 | 662,000 |
| 2000/10/06 | 3,770 | 3,850 | 3,770 | 3,810 | 815,000 |
| 2000/10/05 | 3,720 | 3,840 | 3,710 | 3,720 | 595,000 |
| 2000/10/04 | 3,720 | 3,800 | 3,710 | 3,800 | 514,000 |
| 2000/10/03 | 3,800 | 3,840 | 3,770 | 3,770 | 865,000 |
| 2000/10/02 | 3,670 | 3,840 | 3,640 | 3,840 | 1,134,000 |
| 2000/09/29 | 3,770 | 3,780 | 3,620 | 3,620 | 1,138,000 |
| 2000/09/28 | 3,540 | 3,650 | 3,530 | 3,620 | 1,028,000 |
| 2000/09/27 | 3,510 | 3,550 | 3,430 | 3,490 | 2,421,000 |
| 2000/09/26 | 3,780 | 3,800 | 3,730 | 3,780 | 654,000 |
| 2000/09/25 | 3,740 | 3,850 | 3,730 | 3,840 | 808,000 |
| 2000/09/22 | 3,670 | 3,720 | 3,630 | 3,640 | 1,020,000 |
| 2000/09/21 | 3,800 | 3,840 | 3,720 | 3,720 | 899,000 |
| 2000/09/20 | 3,800 | 3,970 | 3,770 | 3,960 | 920,000 |
| 2000/09/19 | 3,780 | 3,830 | 3,720 | 3,800 | 986,000 |
| 2000/09/18 | 3,870 | 3,900 | 3,830 | 3,880 | 708,000 |
| 2000/09/14 | 3,900 | 3,910 | 3,810 | 3,870 | 1,179,000 |
| 2000/09/13 | 3,750 | 3,880 | 3,750 | 3,850 | 1,212,000 |
| 2000/09/12 | 3,700 | 3,770 | 3,670 | 3,700 | 669,000 |
| 2000/09/11 | 3,770 | 3,770 | 3,640 | 3,650 | 500,000 |
| 2000/09/08 | 3,780 | 3,820 | 3,700 | 3,790 | 2,205,000 |
| 2000/09/07 | 3,700 | 3,800 | 3,650 | 3,780 | 1,192,000 |
| 2000/09/06 | 3,600 | 3,720 | 3,590 | 3,640 | 2,082,000 |
| 2000/09/05 | 3,650 | 3,660 | 3,590 | 3,620 | 1,338,000 |
| 2000/09/04 | 3,680 | 3,680 | 3,650 | 3,670 | 1,047,000 |
| 2000/09/01 | 3,860 | 3,880 | 3,700 | 3,710 | 1,670,000 |
| 2000/08/31 | 3,950 | 3,950 | 3,820 | 3,820 | 846,000 |
| 2000/08/30 | 3,900 | 3,980 | 3,900 | 3,910 | 665,000 |
| 2000/08/29 | 3,890 | 3,950 | 3,880 | 3,900 | 695,000 |
| 2000/08/28 | 3,850 | 3,900 | 3,850 | 3,880 | 594,000 |
| 2000/08/25 | 3,890 | 3,920 | 3,840 | 3,850 | 705,000 |
| 2000/08/24 | 3,850 | 3,950 | 3,850 | 3,900 | 933,000 |
| 2000/08/23 | 3,890 | 3,910 | 3,820 | 3,850 | 1,359,000 |
| 2000/08/22 | 3,900 | 3,950 | 3,880 | 3,950 | 817,000 |
| 2000/08/21 | 4,000 | 4,030 | 3,940 | 3,960 | 647,000 |
| 2000/08/18 | 3,900 | 3,970 | 3,900 | 3,970 | 518,000 |
| 2000/08/17 | 3,920 | 3,950 | 3,900 | 3,930 | 526,000 |
| 2000/08/16 | 3,940 | 3,960 | 3,930 | 3,940 | 680,000 |
| 2000/08/15 | 3,930 | 3,990 | 3,930 | 3,950 | 1,061,000 |
| 2000/08/14 | 4,030 | 4,050 | 3,950 | 3,970 | 628,000 |
| 2000/08/11 | 4,120 | 4,170 | 4,050 | 4,080 | 1,231,000 |
| 2000/08/10 | 4,210 | 4,250 | 4,180 | 4,220 | 811,000 |
| 2000/08/09 | 4,200 | 4,220 | 4,130 | 4,210 | 1,076,000 |
| 2000/08/08 | 4,200 | 4,200 | 4,130 | 4,150 | 929,000 |
| 2000/08/07 | 4,090 | 4,210 | 4,080 | 4,200 | 1,415,000 |
| 2000/08/04 | 4,010 | 4,170 | 3,980 | 4,080 | 2,072,000 |
| 2000/08/03 | 3,960 | 3,990 | 3,880 | 3,900 | 708,000 |
| 2000/08/02 | 4,080 | 4,100 | 4,030 | 4,050 | 554,000 |
| 2000/08/01 | 4,200 | 4,230 | 4,120 | 4,130 | 909,000 |
| 2000/07/31 | 4,020 | 4,150 | 3,980 | 4,070 | 897,000 |
| 2000/07/28 | 4,000 | 4,120 | 3,980 | 4,070 | 1,138,000 |
| 2000/07/27 | 4,000 | 4,010 | 3,950 | 4,000 | 994,000 |
| 2000/07/26 | 3,990 | 4,050 | 3,950 | 4,050 | 1,002,000 |
| 2000/07/25 | 3,880 | 4,050 | 3,880 | 3,980 | 1,529,000 |
| 2000/07/24 | 3,900 | 3,950 | 3,870 | 3,910 | 461,000 |
| 2000/07/21 | 3,970 | 4,010 | 3,930 | 3,930 | 1,153,000 |
| 2000/07/19 | 3,860 | 4,020 | 3,860 | 3,960 | 2,036,000 |
| 2000/07/18 | 4,010 | 4,010 | 3,840 | 3,850 | 1,717,000 |
| 2000/07/17 | 4,140 | 4,140 | 4,050 | 4,070 | 621,000 |
| 2000/07/14 | 4,150 | 4,260 | 4,150 | 4,190 | 793,000 |
| 2000/07/13 | 4,200 | 4,210 | 4,050 | 4,050 | 905,000 |
| 2000/07/12 | 4,300 | 4,310 | 4,180 | 4,190 | 712,000 |
| 2000/07/11 | 4,330 | 4,420 | 4,320 | 4,370 | 292,000 |
| 2000/07/10 | 4,360 | 4,400 | 4,340 | 4,370 | 404,000 |
| 2000/07/07 | 4,470 | 4,470 | 4,400 | 4,410 | 432,000 |
| 2000/07/06 | 4,380 | 4,450 | 4,350 | 4,430 | 351,000 |
| 2000/07/05 | 4,310 | 4,450 | 4,310 | 4,430 | 513,000 |
| 2000/07/04 | 4,500 | 4,530 | 4,330 | 4,360 | 440,000 |
| 2000/07/03 | 4,390 | 4,540 | 4,390 | 4,500 | 1,719,000 |
| 2000/06/30 | 4,300 | 4,350 | 4,250 | 4,340 | 452,000 |
| 2000/06/29 | 4,270 | 4,310 | 4,240 | 4,280 | 451,000 |
| 2000/06/28 | 4,230 | 4,340 | 4,230 | 4,260 | 582,000 |
| 2000/06/27 | 4,290 | 4,300 | 4,220 | 4,280 | 563,000 |
| 2000/06/26 | 4,130 | 4,260 | 4,100 | 4,250 | 338,000 |
| 2000/06/23 | 4,260 | 4,270 | 4,150 | 4,180 | 617,000 |
| 2000/06/22 | 4,280 | 4,400 | 4,250 | 4,310 | 1,335,000 |
| 2000/06/21 | 4,230 | 4,280 | 4,200 | 4,270 | 1,267,000 |
| 2000/06/20 | 4,150 | 4,220 | 4,130 | 4,180 | 1,148,000 |
| 2000/06/19 | 3,960 | 4,090 | 3,960 | 4,060 | 1,007,000 |
| 2000/06/16 | 3,960 | 4,140 | 3,940 | 4,140 | 972,000 |
| 2000/06/15 | 3,880 | 4,110 | 3,880 | 4,010 | 973,000 |
| 2000/06/14 | 3,940 | 3,990 | 3,870 | 3,880 | 900,000 |
| 2000/06/13 | 3,890 | 3,920 | 3,890 | 3,910 | 524,000 |
| 2000/06/12 | 3,890 | 3,920 | 3,840 | 3,910 | 820,000 |
| 2000/06/09 | 3,820 | 4,010 | 3,820 | 3,990 | 2,164,000 |
| 2000/06/08 | 3,950 | 3,950 | 3,860 | 3,870 | 579,000 |
| 2000/06/07 | 3,950 | 4,000 | 3,900 | 3,940 | 469,000 |
| 2000/06/06 | 3,960 | 3,980 | 3,890 | 3,950 | 474,000 |
| 2000/06/05 | 4,030 | 4,120 | 4,010 | 4,010 | 1,083,000 |
| 2000/06/02 | 3,770 | 3,950 | 3,770 | 3,930 | 1,315,000 |
| 2000/06/01 | 3,710 | 3,750 | 3,710 | 3,730 | 1,300,000 |
| 2000/05/31 | 3,850 | 3,870 | 3,720 | 3,760 | 901,000 |
| 2000/05/30 | 3,810 | 3,840 | 3,770 | 3,800 | 952,000 |
| 2000/05/29 | 3,820 | 3,830 | 3,750 | 3,760 | 954,000 |
| 2000/05/26 | 3,910 | 3,950 | 3,860 | 3,920 | 575,000 |
| 2000/05/25 | 4,050 | 4,060 | 3,900 | 3,950 | 1,045,000 |
| 2000/05/24 | 3,950 | 4,030 | 3,910 | 4,020 | 799,000 |
| 2000/05/23 | 3,890 | 3,970 | 3,880 | 3,950 | 793,000 |
| 2000/05/22 | 3,950 | 3,950 | 3,850 | 3,870 | 795,000 |
| 2000/05/19 | 3,850 | 3,970 | 3,840 | 3,970 | 1,654,000 |
| 2000/05/18 | 4,050 | 4,080 | 3,840 | 3,880 | 2,143,000 |
| 2000/05/17 | 4,180 | 4,180 | 4,100 | 4,110 | 1,098,000 |
| 2000/05/16 | 4,170 | 4,250 | 4,150 | 4,200 | 1,126,000 |
| 2000/05/15 | 4,170 | 4,220 | 4,130 | 4,220 | 1,202,000 |
| 2000/05/12 | 4,500 | 4,530 | 4,310 | 4,320 | 1,656,000 |
| 2000/05/11 | 4,530 | 4,580 | 4,460 | 4,500 | 722,000 |
| 2000/05/10 | 4,650 | 4,680 | 4,520 | 4,580 | 790,000 |
| 2000/05/09 | 4,540 | 4,650 | 4,520 | 4,650 | 1,074,000 |
| 2000/05/08 | 4,450 | 4,490 | 4,410 | 4,450 | 605,000 |
| 2000/05/02 | 4,540 | 4,550 | 4,460 | 4,550 | 576,000 |
| 2000/05/01 | 4,340 | 4,550 | 4,310 | 4,550 | 646,000 |
| 2000/04/28 | 4,510 | 4,580 | 4,330 | 4,330 | 1,110,000 |
| 2000/04/27 | 4,470 | 4,600 | 4,460 | 4,500 | 1,137,000 |
| 2000/04/26 | 4,410 | 4,490 | 4,310 | 4,380 | 940,000 |
| 2000/04/25 | 4,410 | 4,460 | 4,360 | 4,400 | 961,000 |
| 2000/04/24 | 4,400 | 4,580 | 4,320 | 4,500 | 1,418,000 |
| 2000/04/21 | 4,410 | 4,440 | 4,100 | 4,410 | 2,488,000 |
| 2000/04/20 | 4,230 | 4,460 | 4,220 | 4,310 | 1,425,000 |
| 2000/04/19 | 4,210 | 4,340 | 4,200 | 4,280 | 1,384,000 |
| 2000/04/18 | 4,310 | 4,330 | 4,200 | 4,310 | 1,213,000 |
| 2000/04/17 | 4,180 | 4,340 | 4,180 | 4,310 | 1,093,000 |
| 2000/04/14 | 4,380 | 4,450 | 4,350 | 4,380 | 1,237,000 |
| 2000/04/13 | 4,440 | 4,490 | 4,320 | 4,430 | 929,000 |
| 2000/04/12 | 4,440 | 4,590 | 4,430 | 4,540 | 1,204,000 |
| 2000/04/11 | 4,400 | 4,480 | 4,390 | 4,450 | 773,000 |
| 2000/04/10 | 4,350 | 4,420 | 4,300 | 4,370 | 877,000 |
| 2000/04/07 | 4,310 | 4,390 | 4,300 | 4,300 | 767,000 |
| 2000/04/06 | 4,390 | 4,430 | 4,320 | 4,340 | 754,000 |
| 2000/04/05 | 4,480 | 4,550 | 4,410 | 4,440 | 1,390,000 |
| 2000/04/04 | 4,690 | 4,690 | 4,520 | 4,580 | 1,005,000 |
| 2000/04/03 | 4,560 | 4,690 | 4,540 | 4,690 | 809,000 |
| 2000/03/31 | 4,470 | 4,570 | 4,460 | 4,520 | 910,000 |
| 2000/03/30 | 4,500 | 4,560 | 4,350 | 4,370 | 1,549,000 |
| 2000/03/29 | 4,750 | 4,820 | 4,720 | 4,750 | 636,000 |
| 2000/03/28 | 4,690 | 4,850 | 4,650 | 4,850 | 559,000 |
| 2000/03/27 | 4,800 | 4,850 | 4,780 | 4,850 | 814,000 |
| 2000/03/24 | 4,820 | 4,950 | 4,770 | 4,850 | 878,000 |
| 2000/03/23 | 4,810 | 4,820 | 4,760 | 4,820 | 837,000 |
| 2000/03/22 | 4,900 | 4,910 | 4,770 | 4,840 | 954,000 |
| 2000/03/21 | 4,880 | 5,000 | 4,810 | 4,990 | 1,698,000 |
| 2000/03/17 | 4,560 | 4,850 | 4,540 | 4,850 | 1,588,000 |
| 2000/03/16 | 4,280 | 4,500 | 4,250 | 4,460 | 930,000 |
| 2000/03/15 | 4,330 | 4,370 | 4,250 | 4,280 | 816,000 |
| 2000/03/14 | 4,460 | 4,530 | 4,250 | 4,380 | 974,000 |
| 2000/03/13 | 4,350 | 4,500 | 4,350 | 4,410 | 1,108,000 |
| 2000/03/10 | 4,630 | 4,630 | 4,350 | 4,350 | 2,795,000 |
| 2000/03/09 | 4,700 | 4,700 | 4,430 | 4,530 | 1,196,000 |
| 2000/03/08 | 4,780 | 4,780 | 4,680 | 4,700 | 821,000 |
| 2000/03/07 | 4,720 | 4,780 | 4,670 | 4,750 | 1,000,000 |
| 2000/03/06 | 4,700 | 4,740 | 4,620 | 4,620 | 1,086,000 |
| 2000/03/03 | 4,700 | 4,740 | 4,650 | 4,650 | 1,037,000 |
| 2000/03/02 | 4,770 | 4,820 | 4,700 | 4,750 | 1,252,000 |
| 2000/03/01 | 4,840 | 5,020 | 4,830 | 4,970 | 1,235,000 |
| 2000/02/29 | 5,000 | 5,080 | 4,830 | 4,830 | 1,540,000 |
| 2000/02/28 | 5,100 | 5,300 | 5,090 | 5,100 | 1,572,000 |
| 2000/02/25 | 5,090 | 5,300 | 5,040 | 5,300 | 1,969,000 |
| 2000/02/24 | 5,090 | 5,200 | 5,010 | 5,110 | 1,155,000 |
| 2000/02/23 | 5,100 | 5,240 | 5,050 | 5,100 | 2,151,000 |
| 2000/02/22 | 5,000 | 5,100 | 4,900 | 5,000 | 2,203,000 |
| 2000/02/21 | 4,890 | 4,930 | 4,800 | 4,930 | 916,000 |
| 2000/02/18 | 4,940 | 5,050 | 4,940 | 4,940 | 2,395,000 |
| 2000/02/17 | 4,800 | 4,850 | 4,750 | 4,850 | 1,508,000 |
| 2000/02/16 | 4,770 | 4,810 | 4,660 | 4,700 | 1,344,000 |
| 2000/02/15 | 4,820 | 4,820 | 4,720 | 4,770 | 1,038,000 |
| 2000/02/14 | 4,810 | 4,840 | 4,710 | 4,720 | 1,640,000 |
| 2000/02/10 | 4,800 | 4,900 | 4,780 | 4,810 | 2,137,000 |
| 2000/02/09 | 4,790 | 4,890 | 4,750 | 4,870 | 3,188,000 |
| 2000/02/08 | 4,720 | 4,790 | 4,660 | 4,660 | 1,799,000 |
| 2000/02/07 | 4,620 | 4,720 | 4,600 | 4,690 | 2,594,000 |
| 2000/02/04 | 4,510 | 4,600 | 4,480 | 4,520 | 2,795,000 |
| 2000/02/03 | 4,350 | 4,500 | 4,340 | 4,460 | 2,132,000 |
| 2000/02/02 | 4,240 | 4,340 | 4,100 | 4,280 | 1,626,000 |
| 2000/02/01 | 4,190 | 4,290 | 4,150 | 4,180 | 1,123,000 |
| 2000/01/31 | 4,110 | 4,170 | 4,070 | 4,140 | 1,068,000 |
| 2000/01/28 | 4,250 | 4,350 | 4,190 | 4,250 | 857,000 |
| 2000/01/27 | 4,330 | 4,330 | 4,200 | 4,300 | 570,000 |
| 2000/01/26 | 4,270 | 4,280 | 4,200 | 4,230 | 449,000 |
| 2000/01/25 | 4,160 | 4,320 | 4,160 | 4,280 | 887,000 |
| 2000/01/24 | 4,220 | 4,300 | 4,150 | 4,190 | 726,000 |
| 2000/01/21 | 4,250 | 4,340 | 4,210 | 4,260 | 929,000 |
| 2000/01/20 | 4,300 | 4,330 | 4,200 | 4,210 | 898,000 |
| 2000/01/19 | 4,300 | 4,330 | 4,260 | 4,260 | 1,060,000 |
| 2000/01/18 | 4,220 | 4,310 | 4,180 | 4,310 | 1,238,000 |
| 2000/01/17 | 4,030 | 4,220 | 4,020 | 4,130 | 1,003,000 |
| 2000/01/14 | 3,980 | 4,010 | 3,930 | 3,970 | 939,000 |
| 2000/01/13 | 3,940 | 4,010 | 3,920 | 3,930 | 786,000 |
| 2000/01/12 | 4,000 | 4,000 | 3,870 | 3,960 | 1,085,000 |
| 2000/01/11 | 4,170 | 4,170 | 3,900 | 4,090 | 1,447,000 |
| 2000/01/07 | 4,100 | 4,160 | 4,020 | 4,120 | 1,391,000 |
| 2000/01/06 | 3,900 | 4,020 | 3,750 | 3,900 | 1,750,000 |
| 2000/01/05 | 3,620 | 3,740 | 3,570 | 3,700 | 1,034,000 |
| 2000/01/04 | 3,750 | 3,780 | 3,510 | 3,520 | 744,000 |