資生堂(4911)の株価時系列情報
資生堂(4911)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 | 1,290 | 1,291 | 1,275 | 1,275 | 268,000 |
| 2000/12/28 | 1,300 | 1,310 | 1,291 | 1,300 | 517,000 |
| 2000/12/27 | 1,290 | 1,320 | 1,280 | 1,300 | 527,000 |
| 2000/12/26 | 1,290 | 1,314 | 1,290 | 1,310 | 295,000 |
| 2000/12/25 | 1,312 | 1,312 | 1,282 | 1,290 | 752,000 |
| 2000/12/22 | 1,300 | 1,300 | 1,266 | 1,272 | 739,000 |
| 2000/12/21 | 1,290 | 1,327 | 1,265 | 1,300 | 1,053,000 |
| 2000/12/20 | 1,328 | 1,328 | 1,288 | 1,300 | 572,000 |
| 2000/12/19 | 1,316 | 1,323 | 1,303 | 1,308 | 626,000 |
| 2000/12/18 | 1,300 | 1,313 | 1,295 | 1,296 | 588,000 |
| 2000/12/15 | 1,310 | 1,325 | 1,299 | 1,313 | 585,000 |
| 2000/12/14 | 1,316 | 1,350 | 1,316 | 1,330 | 397,000 |
| 2000/12/13 | 1,375 | 1,390 | 1,355 | 1,356 | 931,000 |
| 2000/12/12 | 1,375 | 1,380 | 1,335 | 1,335 | 749,000 |
| 2000/12/11 | 1,300 | 1,354 | 1,300 | 1,315 | 599,000 |
| 2000/12/08 | 1,284 | 1,320 | 1,270 | 1,300 | 3,869,000 |
| 2000/12/07 | 1,370 | 1,377 | 1,344 | 1,344 | 665,000 |
| 2000/12/06 | 1,402 | 1,410 | 1,380 | 1,395 | 624,000 |
| 2000/12/05 | 1,450 | 1,450 | 1,391 | 1,395 | 819,000 |
| 2000/12/04 | 1,440 | 1,440 | 1,410 | 1,416 | 413,000 |
| 2000/12/01 | 1,429 | 1,448 | 1,426 | 1,440 | 826,000 |
| 2000/11/30 | 1,400 | 1,436 | 1,397 | 1,436 | 1,094,000 |
| 2000/11/29 | 1,385 | 1,405 | 1,380 | 1,394 | 551,000 |
| 2000/11/28 | 1,369 | 1,388 | 1,360 | 1,385 | 787,000 |
| 2000/11/27 | 1,371 | 1,380 | 1,342 | 1,355 | 1,166,000 |
| 2000/11/24 | 1,360 | 1,390 | 1,360 | 1,371 | 588,000 |
| 2000/11/22 | 1,400 | 1,400 | 1,354 | 1,369 | 714,000 |
| 2000/11/21 | 1,380 | 1,390 | 1,353 | 1,390 | 761,000 |
| 2000/11/20 | 1,384 | 1,395 | 1,376 | 1,380 | 661,000 |
| 2000/11/17 | 1,339 | 1,380 | 1,339 | 1,374 | 1,248,000 |
| 2000/11/16 | 1,330 | 1,340 | 1,311 | 1,329 | 699,000 |
| 2000/11/15 | 1,295 | 1,315 | 1,281 | 1,310 | 1,112,000 |
| 2000/11/14 | 1,270 | 1,280 | 1,250 | 1,259 | 789,000 |
| 2000/11/13 | 1,251 | 1,259 | 1,232 | 1,257 | 481,000 |
| 2000/11/10 | 1,211 | 1,270 | 1,210 | 1,245 | 1,519,000 |
| 2000/11/09 | 1,279 | 1,280 | 1,226 | 1,231 | 2,549,000 |
| 2000/11/08 | 1,294 | 1,322 | 1,280 | 1,319 | 1,753,000 |
| 2000/11/07 | 1,450 | 1,457 | 1,407 | 1,414 | 1,639,000 |
| 2000/11/06 | 1,420 | 1,450 | 1,411 | 1,440 | 594,000 |
| 2000/11/02 | 1,420 | 1,420 | 1,404 | 1,419 | 443,000 |
| 2000/11/01 | 1,413 | 1,425 | 1,404 | 1,420 | 384,000 |
| 2000/10/31 | 1,409 | 1,413 | 1,404 | 1,410 | 577,000 |
| 2000/10/30 | 1,397 | 1,415 | 1,397 | 1,410 | 449,000 |
| 2000/10/27 | 1,398 | 1,418 | 1,394 | 1,395 | 742,000 |
| 2000/10/26 | 1,390 | 1,420 | 1,376 | 1,418 | 387,000 |
| 2000/10/25 | 1,400 | 1,415 | 1,393 | 1,410 | 530,000 |
| 2000/10/24 | 1,386 | 1,396 | 1,386 | 1,393 | 432,000 |
| 2000/10/23 | 1,400 | 1,400 | 1,380 | 1,385 | 236,000 |
| 2000/10/20 | 1,381 | 1,390 | 1,375 | 1,384 | 403,000 |
| 2000/10/19 | 1,370 | 1,380 | 1,368 | 1,375 | 622,000 |
| 2000/10/18 | 1,393 | 1,393 | 1,350 | 1,384 | 658,000 |
| 2000/10/17 | 1,360 | 1,400 | 1,360 | 1,400 | 568,000 |
| 2000/10/16 | 1,390 | 1,390 | 1,355 | 1,360 | 532,000 |
| 2000/10/13 | 1,364 | 1,375 | 1,360 | 1,370 | 1,171,000 |
| 2000/10/12 | 1,368 | 1,394 | 1,360 | 1,379 | 584,000 |
| 2000/10/11 | 1,404 | 1,417 | 1,400 | 1,400 | 1,129,000 |
| 2000/10/10 | 1,400 | 1,469 | 1,390 | 1,464 | 2,118,000 |
| 2000/10/06 | 1,397 | 1,423 | 1,382 | 1,420 | 1,199,000 |
| 2000/10/05 | 1,390 | 1,404 | 1,386 | 1,395 | 1,327,000 |
| 2000/10/04 | 1,380 | 1,388 | 1,351 | 1,380 | 839,000 |
| 2000/10/03 | 1,359 | 1,362 | 1,348 | 1,361 | 870,000 |
| 2000/10/02 | 1,322 | 1,359 | 1,315 | 1,359 | 599,000 |
| 2000/09/29 | 1,345 | 1,355 | 1,325 | 1,342 | 587,000 |
| 2000/09/28 | 1,341 | 1,360 | 1,321 | 1,345 | 543,000 |
| 2000/09/27 | 1,340 | 1,343 | 1,323 | 1,324 | 631,000 |
| 2000/09/26 | 1,339 | 1,365 | 1,331 | 1,359 | 1,422,000 |
| 2000/09/25 | 1,323 | 1,348 | 1,305 | 1,347 | 2,161,000 |
| 2000/09/22 | 1,245 | 1,263 | 1,245 | 1,263 | 1,559,000 |
| 2000/09/21 | 1,237 | 1,258 | 1,230 | 1,230 | 1,049,000 |
| 2000/09/20 | 1,217 | 1,250 | 1,216 | 1,237 | 977,000 |
| 2000/09/19 | 1,205 | 1,212 | 1,182 | 1,212 | 1,062,000 |
| 2000/09/18 | 1,206 | 1,209 | 1,203 | 1,208 | 638,000 |
| 2000/09/14 | 1,225 | 1,225 | 1,202 | 1,203 | 678,000 |
| 2000/09/13 | 1,220 | 1,228 | 1,213 | 1,213 | 888,000 |
| 2000/09/12 | 1,225 | 1,229 | 1,205 | 1,210 | 717,000 |
| 2000/09/11 | 1,250 | 1,258 | 1,220 | 1,225 | 904,000 |
| 2000/09/08 | 1,233 | 1,280 | 1,231 | 1,280 | 2,628,000 |
| 2000/09/07 | 1,230 | 1,243 | 1,228 | 1,232 | 567,000 |
| 2000/09/06 | 1,235 | 1,250 | 1,220 | 1,236 | 878,000 |
| 2000/09/05 | 1,260 | 1,268 | 1,240 | 1,255 | 858,000 |
| 2000/09/04 | 1,275 | 1,290 | 1,262 | 1,290 | 459,000 |
| 2000/09/01 | 1,280 | 1,295 | 1,274 | 1,275 | 1,258,000 |
| 2000/08/31 | 1,273 | 1,283 | 1,252 | 1,260 | 1,001,000 |
| 2000/08/30 | 1,275 | 1,293 | 1,275 | 1,289 | 495,000 |
| 2000/08/29 | 1,290 | 1,294 | 1,268 | 1,272 | 639,000 |
| 2000/08/28 | 1,300 | 1,305 | 1,290 | 1,300 | 589,000 |
| 2000/08/25 | 1,297 | 1,305 | 1,290 | 1,300 | 784,000 |
| 2000/08/24 | 1,301 | 1,310 | 1,291 | 1,292 | 1,044,000 |
| 2000/08/23 | 1,301 | 1,305 | 1,292 | 1,297 | 815,000 |
| 2000/08/22 | 1,300 | 1,345 | 1,296 | 1,345 | 612,000 |
| 2000/08/21 | 1,312 | 1,312 | 1,292 | 1,300 | 556,000 |
| 2000/08/18 | 1,315 | 1,315 | 1,302 | 1,312 | 649,000 |
| 2000/08/17 | 1,321 | 1,330 | 1,297 | 1,308 | 1,416,000 |
| 2000/08/16 | 1,330 | 1,339 | 1,326 | 1,328 | 458,000 |
| 2000/08/15 | 1,350 | 1,359 | 1,321 | 1,339 | 575,000 |
| 2000/08/14 | 1,385 | 1,385 | 1,330 | 1,359 | 396,000 |
| 2000/08/11 | 1,305 | 1,385 | 1,305 | 1,385 | 996,000 |
| 2000/08/10 | 1,359 | 1,365 | 1,323 | 1,324 | 649,000 |
| 2000/08/09 | 1,350 | 1,360 | 1,332 | 1,350 | 615,000 |
| 2000/08/08 | 1,402 | 1,408 | 1,355 | 1,355 | 613,000 |
| 2000/08/07 | 1,370 | 1,412 | 1,370 | 1,402 | 1,000,000 |
| 2000/08/04 | 1,354 | 1,364 | 1,350 | 1,350 | 632,000 |
| 2000/08/03 | 1,350 | 1,377 | 1,340 | 1,374 | 620,000 |
| 2000/08/02 | 1,361 | 1,361 | 1,337 | 1,350 | 759,000 |
| 2000/08/01 | 1,381 | 1,400 | 1,353 | 1,380 | 661,000 |
| 2000/07/31 | 1,380 | 1,400 | 1,346 | 1,400 | 970,000 |
| 2000/07/28 | 1,345 | 1,445 | 1,340 | 1,400 | 1,337,000 |
| 2000/07/27 | 1,317 | 1,340 | 1,301 | 1,325 | 1,738,000 |
| 2000/07/26 | 1,350 | 1,350 | 1,306 | 1,320 | 1,632,000 |
| 2000/07/25 | 1,374 | 1,374 | 1,355 | 1,361 | 810,000 |
| 2000/07/24 | 1,399 | 1,399 | 1,370 | 1,376 | 522,000 |
| 2000/07/21 | 1,415 | 1,432 | 1,385 | 1,419 | 1,122,000 |
| 2000/07/19 | 1,380 | 1,420 | 1,355 | 1,415 | 1,047,000 |
| 2000/07/18 | 1,419 | 1,423 | 1,374 | 1,386 | 1,317,000 |
| 2000/07/17 | 1,453 | 1,475 | 1,453 | 1,459 | 1,158,000 |
| 2000/07/14 | 1,411 | 1,466 | 1,411 | 1,449 | 718,000 |
| 2000/07/13 | 1,461 | 1,461 | 1,421 | 1,423 | 1,373,000 |
| 2000/07/12 | 1,501 | 1,501 | 1,459 | 1,461 | 1,103,000 |
| 2000/07/11 | 1,481 | 1,501 | 1,479 | 1,500 | 1,412,000 |
| 2000/07/10 | 1,526 | 1,540 | 1,481 | 1,481 | 1,351,000 |
| 2000/07/07 | 1,550 | 1,551 | 1,531 | 1,540 | 689,000 |
| 2000/07/06 | 1,502 | 1,535 | 1,502 | 1,531 | 761,000 |
| 2000/07/05 | 1,551 | 1,560 | 1,510 | 1,532 | 1,335,000 |
| 2000/07/04 | 1,586 | 1,612 | 1,560 | 1,562 | 907,000 |
| 2000/07/03 | 1,610 | 1,624 | 1,576 | 1,586 | 3,080,000 |
| 2000/06/30 | 1,609 | 1,645 | 1,579 | 1,640 | 9,528,000 |
| 2000/06/29 | 1,630 | 1,648 | 1,606 | 1,639 | 3,694,000 |
| 2000/06/28 | 1,650 | 1,680 | 1,625 | 1,675 | 3,986,000 |
| 2000/06/27 | 1,685 | 1,745 | 1,681 | 1,690 | 6,407,000 |
| 2000/06/26 | 1,627 | 1,633 | 1,583 | 1,595 | 684,000 |
| 2000/06/23 | 1,584 | 1,653 | 1,584 | 1,652 | 2,814,000 |
| 2000/06/22 | 1,584 | 1,585 | 1,563 | 1,576 | 798,000 |
| 2000/06/21 | 1,549 | 1,585 | 1,549 | 1,584 | 1,007,000 |
| 2000/06/20 | 1,520 | 1,550 | 1,519 | 1,549 | 1,347,000 |
| 2000/06/19 | 1,566 | 1,570 | 1,536 | 1,570 | 951,000 |
| 2000/06/16 | 1,600 | 1,620 | 1,536 | 1,536 | 1,471,000 |
| 2000/06/15 | 1,580 | 1,590 | 1,564 | 1,583 | 1,016,000 |
| 2000/06/14 | 1,524 | 1,539 | 1,480 | 1,520 | 1,135,000 |
| 2000/06/13 | 1,535 | 1,550 | 1,524 | 1,547 | 869,000 |
| 2000/06/12 | 1,520 | 1,520 | 1,495 | 1,510 | 602,000 |
| 2000/06/09 | 1,500 | 1,520 | 1,480 | 1,520 | 927,000 |
| 2000/06/08 | 1,530 | 1,538 | 1,515 | 1,527 | 590,000 |
| 2000/06/07 | 1,509 | 1,535 | 1,485 | 1,508 | 997,000 |
| 2000/06/06 | 1,492 | 1,519 | 1,472 | 1,509 | 596,000 |
| 2000/06/05 | 1,481 | 1,500 | 1,460 | 1,472 | 368,000 |
| 2000/06/02 | 1,502 | 1,502 | 1,466 | 1,470 | 1,076,000 |
| 2000/06/01 | 1,499 | 1,519 | 1,482 | 1,502 | 611,000 |
| 2000/05/31 | 1,500 | 1,518 | 1,482 | 1,482 | 843,000 |
| 2000/05/30 | 1,587 | 1,590 | 1,525 | 1,525 | 308,000 |
| 2000/05/29 | 1,578 | 1,587 | 1,565 | 1,580 | 281,000 |
| 2000/05/26 | 1,580 | 1,600 | 1,551 | 1,565 | 744,000 |
| 2000/05/25 | 1,624 | 1,649 | 1,590 | 1,630 | 1,336,000 |
| 2000/05/24 | 1,580 | 1,610 | 1,565 | 1,594 | 637,000 |
| 2000/05/23 | 1,620 | 1,650 | 1,620 | 1,649 | 1,222,000 |
| 2000/05/22 | 1,615 | 1,618 | 1,590 | 1,605 | 1,038,000 |
| 2000/05/19 | 1,572 | 1,620 | 1,540 | 1,620 | 769,000 |
| 2000/05/18 | 1,600 | 1,600 | 1,561 | 1,574 | 664,000 |
| 2000/05/17 | 1,580 | 1,617 | 1,551 | 1,610 | 1,282,000 |
| 2000/05/16 | 1,530 | 1,544 | 1,502 | 1,520 | 971,000 |
| 2000/05/15 | 1,580 | 1,650 | 1,560 | 1,650 | 2,441,000 |
| 2000/05/12 | 1,510 | 1,510 | 1,484 | 1,500 | 805,000 |
| 2000/05/11 | 1,449 | 1,470 | 1,445 | 1,468 | 1,085,000 |
| 2000/05/10 | 1,500 | 1,520 | 1,455 | 1,458 | 2,397,000 |
| 2000/05/09 | 1,497 | 1,499 | 1,455 | 1,466 | 792,000 |
| 2000/05/08 | 1,498 | 1,510 | 1,480 | 1,504 | 922,000 |
| 2000/05/02 | 1,430 | 1,480 | 1,424 | 1,458 | 1,087,000 |
| 2000/05/01 | 1,360 | 1,417 | 1,360 | 1,417 | 321,000 |
| 2000/04/28 | 1,410 | 1,410 | 1,366 | 1,366 | 491,000 |
| 2000/04/27 | 1,387 | 1,412 | 1,375 | 1,390 | 276,000 |
| 2000/04/26 | 1,376 | 1,395 | 1,353 | 1,390 | 433,000 |
| 2000/04/25 | 1,410 | 1,410 | 1,390 | 1,396 | 562,000 |
| 2000/04/24 | 1,380 | 1,390 | 1,346 | 1,390 | 394,000 |
| 2000/04/21 | 1,380 | 1,388 | 1,331 | 1,345 | 512,000 |
| 2000/04/20 | 1,370 | 1,398 | 1,365 | 1,386 | 401,000 |
| 2000/04/19 | 1,392 | 1,392 | 1,362 | 1,370 | 682,000 |
| 2000/04/18 | 1,399 | 1,399 | 1,371 | 1,395 | 388,000 |
| 2000/04/17 | 1,396 | 1,410 | 1,364 | 1,379 | 692,000 |
| 2000/04/14 | 1,459 | 1,460 | 1,436 | 1,436 | 531,000 |
| 2000/04/13 | 1,450 | 1,465 | 1,429 | 1,460 | 562,000 |
| 2000/04/12 | 1,430 | 1,470 | 1,416 | 1,468 | 765,000 |
| 2000/04/11 | 1,478 | 1,478 | 1,430 | 1,430 | 362,000 |
| 2000/04/10 | 1,471 | 1,480 | 1,455 | 1,473 | 845,000 |
| 2000/04/07 | 1,430 | 1,455 | 1,420 | 1,455 | 751,000 |
| 2000/04/06 | 1,450 | 1,450 | 1,400 | 1,430 | 604,000 |
| 2000/04/05 | 1,413 | 1,455 | 1,401 | 1,443 | 1,808,000 |
| 2000/04/04 | 1,413 | 1,414 | 1,393 | 1,393 | 1,291,000 |
| 2000/04/03 | 1,415 | 1,415 | 1,393 | 1,393 | 678,000 |
| 2000/03/31 | 1,380 | 1,415 | 1,371 | 1,395 | 773,000 |
| 2000/03/30 | 1,395 | 1,415 | 1,380 | 1,385 | 1,175,000 |
| 2000/03/29 | 1,339 | 1,375 | 1,339 | 1,375 | 513,000 |
| 2000/03/28 | 1,348 | 1,352 | 1,338 | 1,338 | 481,000 |
| 2000/03/27 | 1,350 | 1,350 | 1,336 | 1,348 | 461,000 |
| 2000/03/24 | 1,355 | 1,356 | 1,330 | 1,345 | 566,000 |
| 2000/03/23 | 1,360 | 1,360 | 1,340 | 1,359 | 499,000 |
| 2000/03/22 | 1,369 | 1,370 | 1,356 | 1,362 | 373,000 |
| 2000/03/21 | 1,345 | 1,358 | 1,335 | 1,357 | 457,000 |
| 2000/03/17 | 1,374 | 1,374 | 1,336 | 1,345 | 416,000 |
| 2000/03/16 | 1,345 | 1,371 | 1,330 | 1,357 | 570,000 |
| 2000/03/15 | 1,327 | 1,345 | 1,310 | 1,345 | 420,000 |
| 2000/03/14 | 1,333 | 1,347 | 1,321 | 1,347 | 393,000 |
| 2000/03/13 | 1,349 | 1,372 | 1,328 | 1,330 | 552,000 |
| 2000/03/10 | 1,338 | 1,356 | 1,323 | 1,325 | 1,002,000 |
| 2000/03/09 | 1,360 | 1,375 | 1,325 | 1,359 | 557,000 |
| 2000/03/08 | 1,388 | 1,400 | 1,363 | 1,395 | 429,000 |
| 2000/03/07 | 1,350 | 1,410 | 1,348 | 1,410 | 1,343,000 |
| 2000/03/06 | 1,352 | 1,369 | 1,345 | 1,345 | 959,000 |
| 2000/03/03 | 1,324 | 1,351 | 1,312 | 1,312 | 935,000 |
| 2000/03/02 | 1,280 | 1,316 | 1,272 | 1,295 | 495,000 |
| 2000/03/01 | 1,323 | 1,330 | 1,266 | 1,281 | 678,000 |
| 2000/02/29 | 1,309 | 1,334 | 1,301 | 1,322 | 957,000 |
| 2000/02/28 | 1,276 | 1,300 | 1,270 | 1,289 | 537,000 |
| 2000/02/25 | 1,260 | 1,270 | 1,240 | 1,270 | 1,686,000 |
| 2000/02/24 | 1,254 | 1,273 | 1,246 | 1,262 | 927,000 |
| 2000/02/23 | 1,260 | 1,260 | 1,240 | 1,250 | 1,195,000 |
| 2000/02/22 | 1,262 | 1,270 | 1,250 | 1,265 | 1,147,000 |
| 2000/02/21 | 1,311 | 1,315 | 1,275 | 1,280 | 1,154,000 |
| 2000/02/18 | 1,334 | 1,334 | 1,290 | 1,311 | 967,000 |
| 2000/02/17 | 1,320 | 1,374 | 1,313 | 1,374 | 1,626,000 |
| 2000/02/16 | 1,325 | 1,329 | 1,274 | 1,300 | 1,191,000 |
| 2000/02/15 | 1,351 | 1,361 | 1,321 | 1,336 | 1,129,000 |
| 2000/02/14 | 1,405 | 1,405 | 1,370 | 1,371 | 954,000 |
| 2000/02/10 | 1,386 | 1,392 | 1,365 | 1,380 | 919,000 |
| 2000/02/09 | 1,385 | 1,399 | 1,381 | 1,398 | 718,000 |
| 2000/02/08 | 1,401 | 1,405 | 1,366 | 1,390 | 1,372,000 |
| 2000/02/07 | 1,411 | 1,438 | 1,402 | 1,405 | 654,000 |
| 2000/02/04 | 1,420 | 1,444 | 1,411 | 1,411 | 716,000 |
| 2000/02/03 | 1,430 | 1,440 | 1,401 | 1,409 | 1,259,000 |
| 2000/02/02 | 1,455 | 1,468 | 1,436 | 1,450 | 1,206,000 |
| 2000/02/01 | 1,480 | 1,488 | 1,453 | 1,458 | 1,206,000 |
| 2000/01/31 | 1,475 | 1,509 | 1,475 | 1,480 | 687,000 |
| 2000/01/28 | 1,488 | 1,500 | 1,470 | 1,470 | 1,117,000 |
| 2000/01/27 | 1,505 | 1,540 | 1,500 | 1,518 | 731,000 |
| 2000/01/26 | 1,554 | 1,565 | 1,510 | 1,535 | 790,000 |
| 2000/01/25 | 1,575 | 1,598 | 1,560 | 1,565 | 764,000 |
| 2000/01/24 | 1,592 | 1,630 | 1,587 | 1,626 | 769,000 |
| 2000/01/21 | 1,645 | 1,646 | 1,620 | 1,626 | 404,000 |
| 2000/01/20 | 1,646 | 1,646 | 1,624 | 1,645 | 368,000 |
| 2000/01/19 | 1,620 | 1,621 | 1,594 | 1,617 | 501,000 |
| 2000/01/18 | 1,655 | 1,674 | 1,644 | 1,650 | 1,163,000 |
| 2000/01/17 | 1,608 | 1,660 | 1,600 | 1,644 | 658,000 |
| 2000/01/14 | 1,608 | 1,615 | 1,595 | 1,608 | 702,000 |
| 2000/01/13 | 1,590 | 1,620 | 1,580 | 1,608 | 530,000 |
| 2000/01/12 | 1,570 | 1,597 | 1,560 | 1,580 | 676,000 |
| 2000/01/11 | 1,620 | 1,648 | 1,620 | 1,630 | 1,433,000 |
| 2000/01/07 | 1,549 | 1,619 | 1,535 | 1,616 | 1,258,000 |
| 2000/01/06 | 1,478 | 1,519 | 1,465 | 1,519 | 525,000 |
| 2000/01/05 | 1,485 | 1,499 | 1,462 | 1,498 | 391,000 |
| 2000/01/04 | 1,490 | 1,500 | 1,485 | 1,488 | 339,000 |