ファンケル(4921)の株価時系列情報
ファンケル(4921)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 | 3,290 | 3,340 | 3,220 | 3,300 | 19,400 |
| 2000/12/28 | 3,160 | 3,200 | 3,130 | 3,200 | 18,000 |
| 2000/12/27 | 3,300 | 3,300 | 3,100 | 3,150 | 64,300 |
| 2000/12/26 | 3,280 | 3,280 | 3,150 | 3,200 | 34,400 |
| 2000/12/25 | 3,330 | 3,330 | 3,260 | 3,280 | 29,800 |
| 2000/12/22 | 3,200 | 3,270 | 3,190 | 3,210 | 32,200 |
| 2000/12/21 | 3,200 | 3,210 | 3,100 | 3,130 | 78,100 |
| 2000/12/20 | 3,290 | 3,300 | 3,200 | 3,200 | 58,900 |
| 2000/12/19 | 3,390 | 3,430 | 3,290 | 3,300 | 71,100 |
| 2000/12/18 | 3,460 | 3,500 | 3,380 | 3,400 | 65,000 |
| 2000/12/15 | 3,730 | 3,730 | 3,500 | 3,500 | 72,000 |
| 2000/12/14 | 3,750 | 3,750 | 3,660 | 3,700 | 39,400 |
| 2000/12/13 | 3,700 | 3,760 | 3,550 | 3,660 | 68,800 |
| 2000/12/12 | 3,450 | 3,640 | 3,440 | 3,600 | 50,300 |
| 2000/12/11 | 3,350 | 3,480 | 3,350 | 3,430 | 54,600 |
| 2000/12/08 | 3,300 | 3,350 | 3,270 | 3,300 | 50,500 |
| 2000/12/07 | 3,350 | 3,400 | 3,330 | 3,350 | 48,000 |
| 2000/12/06 | 3,510 | 3,570 | 3,400 | 3,410 | 53,700 |
| 2000/12/05 | 3,540 | 3,590 | 3,480 | 3,490 | 53,400 |
| 2000/12/04 | 3,630 | 3,690 | 3,500 | 3,540 | 65,200 |
| 2000/12/01 | 3,200 | 3,500 | 3,150 | 3,480 | 107,400 |
| 2000/11/30 | 3,400 | 3,420 | 3,210 | 3,240 | 79,400 |
| 2000/11/29 | 3,500 | 3,520 | 3,400 | 3,430 | 40,400 |
| 2000/11/28 | 3,700 | 3,700 | 3,580 | 3,640 | 90,900 |
| 2000/11/27 | 3,650 | 3,800 | 3,610 | 3,740 | 58,800 |
| 2000/11/24 | 3,580 | 3,600 | 3,500 | 3,600 | 63,600 |
| 2000/11/22 | 3,450 | 3,650 | 3,420 | 3,600 | 93,800 |
| 2000/11/21 | 3,450 | 3,500 | 3,260 | 3,400 | 124,200 |
| 2000/11/20 | 3,810 | 3,860 | 3,580 | 3,600 | 109,200 |
| 2000/11/17 | 4,140 | 4,150 | 3,900 | 4,060 | 112,400 |
| 2000/11/16 | 4,390 | 4,400 | 4,310 | 4,390 | 34,200 |
| 2000/11/15 | 4,740 | 4,740 | 4,490 | 4,490 | 49,300 |
| 2000/11/14 | 4,600 | 4,710 | 4,530 | 4,670 | 45,100 |
| 2000/11/13 | 4,500 | 4,600 | 4,320 | 4,600 | 102,100 |
| 2000/11/10 | 4,800 | 4,880 | 4,510 | 4,710 | 76,700 |
| 2000/11/09 | 5,000 | 5,050 | 4,800 | 4,800 | 102,100 |
| 2000/11/08 | 5,030 | 5,250 | 4,950 | 4,950 | 230,700 |
| 2000/11/07 | 4,800 | 5,300 | 4,800 | 4,930 | 799,301 |
| 2000/11/06 | 5,800 | 5,800 | 5,800 | 5,800 | 8,700 |
| 2000/11/02 | 6,800 | 6,810 | 6,720 | 6,800 | 12,800 |
| 2000/11/01 | 7,100 | 7,100 | 6,800 | 6,840 | 38,700 |
| 2000/10/31 | 6,720 | 7,000 | 6,680 | 6,900 | 31,600 |
| 2000/10/30 | 6,900 | 7,000 | 6,500 | 6,560 | 35,800 |
| 2000/10/27 | 6,800 | 6,940 | 6,800 | 6,860 | 34,100 |
| 2000/10/26 | 6,640 | 6,900 | 6,600 | 6,810 | 47,300 |
| 2000/10/25 | 6,800 | 6,910 | 6,790 | 6,840 | 44,200 |
| 2000/10/24 | 6,970 | 7,020 | 6,850 | 6,850 | 61,600 |
| 2000/10/23 | 7,600 | 7,600 | 7,000 | 7,020 | 38,300 |
| 2000/10/20 | 8,000 | 8,000 | 7,620 | 7,650 | 28,800 |
| 2000/10/19 | 7,680 | 8,100 | 7,600 | 8,100 | 45,400 |
| 2000/10/18 | 7,950 | 7,950 | 7,750 | 7,770 | 25,500 |
| 2000/10/17 | 8,240 | 8,240 | 8,040 | 8,040 | 18,900 |
| 2000/10/16 | 8,200 | 8,420 | 8,200 | 8,390 | 17,300 |
| 2000/10/13 | 8,400 | 8,400 | 8,110 | 8,110 | 57,400 |
| 2000/10/12 | 8,390 | 8,400 | 8,200 | 8,200 | 29,200 |
| 2000/10/11 | 8,200 | 8,460 | 8,130 | 8,460 | 45,600 |
| 2000/10/10 | 8,480 | 8,480 | 8,100 | 8,220 | 31,700 |
| 2000/10/06 | 8,550 | 8,600 | 8,480 | 8,480 | 23,600 |
| 2000/10/05 | 8,700 | 8,870 | 8,550 | 8,550 | 21,000 |
| 2000/10/04 | 8,820 | 8,880 | 8,660 | 8,750 | 21,000 |
| 2000/10/03 | 8,690 | 8,800 | 8,600 | 8,790 | 27,300 |
| 2000/10/02 | 8,500 | 8,650 | 8,480 | 8,600 | 27,100 |
| 2000/09/29 | 8,610 | 8,790 | 8,610 | 8,660 | 46,300 |
| 2000/09/28 | 8,560 | 8,740 | 8,460 | 8,460 | 55,400 |
| 2000/09/27 | 8,790 | 8,790 | 8,460 | 8,460 | 31,300 |
| 2000/09/26 | 8,950 | 9,070 | 8,800 | 8,800 | 19,000 |
| 2000/09/25 | 9,020 | 9,040 | 8,850 | 8,910 | 20,800 |
| 2000/09/22 | 9,000 | 9,000 | 8,800 | 8,800 | 32,900 |
| 2000/09/21 | 9,000 | 9,170 | 8,930 | 9,100 | 64,600 |
| 2000/09/20 | 8,670 | 8,900 | 8,670 | 8,900 | 54,500 |
| 2000/09/19 | 8,760 | 8,760 | 8,510 | 8,650 | 41,100 |
| 2000/09/18 | 8,680 | 8,780 | 8,650 | 8,780 | 41,000 |
| 2000/09/14 | 8,600 | 8,700 | 8,570 | 8,590 | 29,700 |
| 2000/09/13 | 8,540 | 8,740 | 8,500 | 8,500 | 77,700 |
| 2000/09/12 | 8,750 | 8,790 | 8,500 | 8,500 | 71,800 |
| 2000/09/11 | 8,900 | 8,900 | 8,690 | 8,700 | 42,700 |
| 2000/09/08 | 8,910 | 9,050 | 8,820 | 8,910 | 71,800 |
| 2000/09/07 | 9,100 | 9,180 | 8,950 | 8,990 | 18,800 |
| 2000/09/06 | 9,100 | 9,290 | 9,000 | 9,000 | 23,400 |
| 2000/09/05 | 8,800 | 9,200 | 8,800 | 9,100 | 34,600 |
| 2000/09/04 | 8,800 | 8,840 | 8,750 | 8,760 | 59,300 |
| 2000/09/01 | 9,100 | 9,160 | 8,900 | 8,930 | 107,400 |
| 2000/08/31 | 9,500 | 9,550 | 9,070 | 9,260 | 86,400 |
| 2000/08/30 | 9,520 | 9,700 | 9,500 | 9,620 | 28,900 |
| 2000/08/29 | 9,500 | 9,840 | 9,500 | 9,610 | 31,000 |
| 2000/08/28 | 9,700 | 9,710 | 9,550 | 9,570 | 41,000 |
| 2000/08/25 | 9,900 | 9,900 | 9,650 | 9,810 | 78,700 |
| 2000/08/24 | 9,950 | 10,050 | 9,870 | 9,900 | 56,500 |
| 2000/08/23 | 10,180 | 10,200 | 10,000 | 10,000 | 26,700 |
| 2000/08/22 | 10,100 | 10,100 | 9,860 | 10,100 | 26,300 |
| 2000/08/21 | 10,750 | 10,750 | 10,300 | 10,320 | 22,400 |
| 2000/08/18 | 10,610 | 10,830 | 10,610 | 10,740 | 59,200 |
| 2000/08/17 | 10,290 | 10,700 | 10,100 | 10,580 | 26,600 |
| 2000/08/16 | 10,480 | 10,480 | 10,020 | 10,250 | 23,900 |
| 2000/08/15 | 10,800 | 10,800 | 10,500 | 10,500 | 87,000 |
| 2000/08/14 | 10,340 | 10,800 | 10,250 | 10,670 | 93,400 |
| 2000/08/11 | 9,400 | 10,040 | 9,400 | 10,040 | 61,300 |
| 2000/08/10 | 9,500 | 9,590 | 9,400 | 9,480 | 43,000 |
| 2000/08/09 | 9,290 | 9,350 | 9,270 | 9,320 | 34,500 |
| 2000/08/08 | 9,400 | 9,400 | 9,200 | 9,350 | 36,300 |
| 2000/08/07 | 8,700 | 9,200 | 8,700 | 9,120 | 65,400 |
| 2000/08/04 | 8,700 | 8,800 | 8,470 | 8,600 | 88,800 |
| 2000/08/03 | 9,330 | 9,330 | 8,800 | 8,850 | 21,100 |
| 2000/08/02 | 9,170 | 9,410 | 9,020 | 9,330 | 58,700 |
| 2000/08/01 | 9,000 | 9,140 | 8,900 | 9,070 | 34,200 |
| 2000/07/31 | 8,500 | 9,200 | 8,300 | 9,200 | 87,100 |
| 2000/07/28 | 8,660 | 8,800 | 8,400 | 8,600 | 206,500 |
| 2000/07/27 | 9,100 | 9,300 | 9,100 | 9,160 | 54,200 |
| 2000/07/26 | 10,100 | 10,100 | 9,600 | 9,600 | 32,200 |
| 2000/07/25 | 9,800 | 10,000 | 9,790 | 9,860 | 64,300 |
| 2000/07/24 | 9,800 | 9,900 | 9,650 | 9,740 | 55,900 |
| 2000/07/21 | 10,030 | 10,150 | 9,850 | 10,010 | 60,800 |
| 2000/07/19 | 10,000 | 10,250 | 10,000 | 10,190 | 20,500 |
| 2000/07/18 | 10,300 | 10,300 | 10,050 | 10,290 | 51,400 |
| 2000/07/17 | 10,800 | 10,900 | 10,300 | 10,370 | 49,500 |
| 2000/07/14 | 10,860 | 11,200 | 10,760 | 10,800 | 52,100 |
| 2000/07/13 | 10,870 | 10,950 | 10,600 | 10,800 | 31,900 |
| 2000/07/12 | 11,500 | 11,550 | 11,000 | 11,090 | 33,600 |
| 2000/07/11 | 11,880 | 11,880 | 11,520 | 11,520 | 39,800 |
| 2000/07/10 | 12,000 | 12,190 | 11,900 | 11,900 | 56,100 |
| 2000/07/07 | 12,300 | 12,300 | 11,700 | 11,860 | 54,500 |
| 2000/07/06 | 11,930 | 12,300 | 11,700 | 12,190 | 135,200 |
| 2000/07/05 | 10,940 | 11,820 | 10,770 | 11,730 | 184,400 |
| 2000/07/04 | 10,480 | 10,880 | 10,300 | 10,740 | 96,500 |
| 2000/07/03 | 10,290 | 10,340 | 10,200 | 10,280 | 75,800 |
| 2000/06/30 | 9,700 | 10,100 | 9,660 | 10,090 | 61,700 |
| 2000/06/29 | 9,700 | 9,770 | 9,600 | 9,650 | 63,400 |
| 2000/06/28 | 9,540 | 9,680 | 9,450 | 9,590 | 31,400 |
| 2000/06/27 | 9,410 | 9,510 | 9,380 | 9,440 | 48,000 |
| 2000/06/26 | 9,760 | 9,800 | 9,400 | 9,400 | 32,100 |
| 2000/06/23 | 9,760 | 9,870 | 9,750 | 9,750 | 43,100 |
| 2000/06/22 | 9,700 | 9,830 | 9,550 | 9,760 | 50,200 |
| 2000/06/21 | 9,770 | 9,840 | 9,500 | 9,550 | 71,300 |
| 2000/06/20 | 9,110 | 9,690 | 9,100 | 9,670 | 79,700 |
| 2000/06/19 | 8,860 | 9,100 | 8,700 | 9,010 | 43,000 |
| 2000/06/16 | 8,660 | 8,870 | 8,610 | 8,660 | 44,800 |
| 2000/06/15 | 8,900 | 8,900 | 8,600 | 8,650 | 75,600 |
| 2000/06/14 | 8,830 | 9,050 | 8,630 | 8,770 | 108,100 |
| 2000/06/13 | 9,010 | 9,100 | 8,600 | 8,730 | 108,300 |
| 2000/06/12 | 9,300 | 9,350 | 9,080 | 9,100 | 63,900 |
| 2000/06/09 | 9,680 | 9,710 | 9,200 | 9,300 | 121,600 |
| 2000/06/08 | 10,000 | 10,000 | 9,780 | 9,880 | 56,300 |
| 2000/06/07 | 10,000 | 10,000 | 9,900 | 10,000 | 61,300 |
| 2000/06/06 | 10,300 | 10,300 | 10,010 | 10,010 | 87,000 |
| 2000/06/05 | 10,150 | 10,540 | 9,950 | 10,310 | 125,000 |
| 2000/06/02 | 10,500 | 10,700 | 9,890 | 9,910 | 157,800 |
| 2000/06/01 | 9,710 | 10,300 | 8,940 | 10,300 | 263,700 |
| 2000/05/31 | 10,800 | 10,950 | 9,850 | 9,900 | 140,400 |
| 2000/05/30 | 11,700 | 11,840 | 10,900 | 11,200 | 88,200 |
| 2000/05/29 | 12,000 | 12,400 | 11,700 | 11,840 | 56,300 |
| 2000/05/26 | 12,800 | 13,000 | 12,600 | 12,800 | 19,600 |
| 2000/05/25 | 12,600 | 13,000 | 12,600 | 12,600 | 66,100 |
| 2000/05/24 | 12,800 | 12,950 | 12,300 | 12,400 | 73,300 |
| 2000/05/23 | 13,400 | 13,490 | 13,100 | 13,120 | 27,500 |
| 2000/05/22 | 13,600 | 14,200 | 13,500 | 14,000 | 22,900 |
| 2000/05/19 | 14,210 | 14,490 | 13,930 | 14,480 | 46,800 |
| 2000/05/18 | 14,100 | 14,210 | 13,800 | 14,200 | 35,000 |
| 2000/05/17 | 14,010 | 14,400 | 14,010 | 14,200 | 94,900 |
| 2000/05/16 | 14,000 | 14,040 | 13,600 | 13,850 | 100,400 |
| 2000/05/15 | 15,800 | 15,800 | 14,300 | 14,690 | 79,600 |
| 2000/05/12 | 16,490 | 16,510 | 15,600 | 15,800 | 55,700 |
| 2000/05/11 | 16,290 | 17,000 | 15,890 | 16,500 | 16,800 |
| 2000/05/10 | 16,400 | 16,400 | 15,750 | 16,400 | 24,600 |
| 2000/05/09 | 16,500 | 16,600 | 15,550 | 16,600 | 21,800 |
| 2000/05/08 | 16,000 | 16,780 | 16,000 | 16,500 | 36,000 |
| 2000/05/02 | 15,600 | 15,840 | 15,550 | 15,780 | 52,000 |
| 2000/05/01 | 15,530 | 15,700 | 15,500 | 15,640 | 55,100 |
| 2000/04/28 | 16,500 | 16,500 | 15,500 | 15,730 | 21,000 |
| 2000/04/27 | 16,000 | 16,500 | 15,700 | 16,250 | 21,600 |
| 2000/04/26 | 17,000 | 17,100 | 16,300 | 16,760 | 4,900 |
| 2000/04/25 | 17,100 | 17,100 | 16,800 | 17,000 | 11,900 |
| 2000/04/24 | 17,000 | 17,500 | 16,990 | 17,300 | 22,100 |
| 2000/04/21 | 16,970 | 17,150 | 16,000 | 17,000 | 32,300 |
| 2000/04/20 | 15,600 | 17,000 | 15,590 | 17,000 | 70,000 |
| 2000/04/19 | 14,200 | 15,000 | 14,200 | 15,000 | 26,700 |
| 2000/04/18 | 13,500 | 14,000 | 12,900 | 14,000 | 42,100 |
| 2000/04/17 | 13,000 | 13,100 | 13,000 | 13,000 | 41,600 |
| 2000/04/14 | 14,710 | 15,030 | 14,710 | 15,000 | 56,900 |
| 2000/04/13 | 15,190 | 15,200 | 14,800 | 15,110 | 35,600 |
| 2000/04/12 | 15,900 | 16,000 | 15,440 | 15,690 | 52,900 |
| 2000/04/11 | 16,000 | 16,290 | 15,840 | 16,290 | 16,800 |
| 2000/04/10 | 16,000 | 16,050 | 15,750 | 15,810 | 27,800 |
| 2000/04/07 | 16,000 | 16,400 | 15,900 | 16,050 | 28,900 |
| 2000/04/06 | 15,500 | 16,500 | 15,500 | 16,000 | 52,700 |
| 2000/04/05 | 14,800 | 15,600 | 14,500 | 15,500 | 31,200 |
| 2000/04/04 | 16,900 | 16,900 | 15,800 | 16,000 | 24,100 |
| 2000/04/03 | 16,780 | 16,780 | 16,300 | 16,700 | 35,200 |
| 2000/03/31 | 16,700 | 16,800 | 16,290 | 16,780 | 48,700 |
| 2000/03/30 | 17,060 | 17,200 | 16,700 | 16,800 | 82,000 |
| 2000/03/29 | 14,060 | 15,660 | 13,850 | 15,660 | 65,000 |
| 2000/03/28 | 14,350 | 14,400 | 12,690 | 13,660 | 36,800 |
| 2000/03/28 | 1 -> 1.30 分割 | ||||
| 2000/03/27 | 19,990 | 20,000 | 18,000 | 18,400 | 64,600 |
| 2000/03/24 | 20,500 | 20,500 | 19,400 | 19,400 | 54,600 |
| 2000/03/23 | 22,000 | 22,200 | 20,010 | 20,500 | 29,900 |
| 2000/03/22 | 21,100 | 21,800 | 20,850 | 21,800 | 49,800 |
| 2000/03/21 | 20,950 | 21,300 | 20,900 | 21,080 | 32,500 |
| 2000/03/17 | 21,100 | 21,890 | 20,500 | 20,950 | 51,200 |
| 2000/03/16 | 20,050 | 21,250 | 20,000 | 21,250 | 81,100 |
| 2000/03/15 | 19,100 | 19,290 | 17,100 | 19,250 | 131,900 |
| 2000/03/14 | 19,000 | 19,600 | 19,000 | 19,080 | 75,900 |
| 2000/03/13 | 22,500 | 22,500 | 21,000 | 21,000 | 31,400 |
| 2000/03/10 | 23,530 | 23,530 | 22,800 | 23,000 | 71,800 |
| 2000/03/09 | 23,600 | 24,000 | 23,500 | 23,770 | 17,600 |
| 2000/03/08 | 23,600 | 24,050 | 23,500 | 23,600 | 20,200 |
| 2000/03/07 | 23,500 | 23,710 | 23,450 | 23,500 | 27,300 |
| 2000/03/06 | 25,000 | 25,000 | 23,500 | 24,220 | 20,100 |
| 2000/03/03 | 26,000 | 26,000 | 25,100 | 25,160 | 19,700 |
| 2000/03/02 | 26,600 | 26,600 | 25,600 | 26,200 | 18,700 |
| 2000/03/01 | 26,490 | 26,950 | 26,110 | 26,700 | 48,200 |
| 2000/02/29 | 26,000 | 26,000 | 25,760 | 25,890 | 39,100 |
| 2000/02/28 | 24,800 | 25,480 | 24,720 | 25,060 | 53,500 |
| 2000/02/25 | 24,000 | 24,200 | 24,000 | 24,000 | 39,200 |
| 2000/02/24 | 24,250 | 24,250 | 23,600 | 23,990 | 30,400 |
| 2000/02/23 | 25,000 | 26,020 | 24,300 | 24,300 | 46,700 |
| 2000/02/22 | 26,490 | 26,490 | 24,490 | 24,500 | 30,500 |
| 2000/02/21 | 26,100 | 26,500 | 25,860 | 26,490 | 58,600 |
| 2000/02/18 | 24,920 | 25,650 | 24,520 | 25,540 | 37,700 |
| 2000/02/17 | 22,800 | 24,600 | 22,800 | 24,520 | 40,900 |
| 2000/02/16 | 23,700 | 23,700 | 23,000 | 23,200 | 38,600 |
| 2000/02/15 | 23,800 | 24,000 | 22,700 | 23,700 | 64,900 |
| 2000/02/14 | 24,800 | 24,800 | 23,950 | 24,090 | 66,700 |
| 2000/02/10 | 25,610 | 25,640 | 25,300 | 25,580 | 59,700 |
| 2000/02/09 | 27,400 | 27,690 | 26,350 | 26,380 | 59,500 |
| 2000/02/08 | 27,000 | 27,500 | 26,350 | 26,350 | 47,700 |
| 2000/02/07 | 27,000 | 27,200 | 26,600 | 26,800 | 51,800 |
| 2000/02/04 | 28,300 | 28,520 | 27,500 | 28,000 | 63,300 |
| 2000/02/03 | 30,000 | 30,000 | 28,950 | 29,500 | 30,100 |
| 2000/02/02 | 29,550 | 30,000 | 29,550 | 30,000 | 80,800 |
| 2000/02/01 | 28,800 | 28,800 | 28,110 | 28,350 | 37,500 |
| 2000/01/31 | 28,210 | 29,000 | 28,050 | 28,600 | 61,500 |
| 2000/01/28 | 30,600 | 30,650 | 28,710 | 29,010 | 51,100 |
| 2000/01/27 | 28,700 | 30,100 | 28,650 | 30,000 | 106,200 |
| 2000/01/26 | 27,000 | 28,190 | 26,410 | 28,100 | 75,700 |
| 2000/01/25 | 26,000 | 26,500 | 25,500 | 26,200 | 18,000 |
| 2000/01/24 | 26,170 | 27,200 | 26,170 | 26,990 | 28,100 |
| 2000/01/21 | 24,310 | 26,030 | 24,310 | 26,030 | 30,400 |
| 2000/01/20 | 23,810 | 24,490 | 23,800 | 24,030 | 34,100 |
| 2000/01/19 | 25,800 | 26,350 | 23,790 | 23,790 | 54,000 |
| 2000/01/18 | 27,600 | 27,600 | 25,620 | 25,790 | 51,900 |
| 2000/01/17 | 28,200 | 28,400 | 27,600 | 27,610 | 56,100 |
| 2000/01/14 | 28,400 | 28,500 | 26,800 | 27,000 | 84,500 |
| 2000/01/13 | 27,100 | 27,100 | 26,590 | 27,100 | 98,400 |
| 2000/01/12 | 25,100 | 25,100 | 25,100 | 25,100 | 19,400 |
| 2000/01/11 | 23,100 | 23,100 | 23,100 | 23,100 | 20,800 |
| 2000/01/07 | 21,500 | 22,500 | 21,100 | 21,100 | 158,900 |
| 2000/01/06 | 24,700 | 24,720 | 23,100 | 23,100 | 105,400 |
| 2000/01/05 | 25,100 | 25,100 | 25,100 | 25,100 | 19,400 |
| 2000/01/04 | 27,800 | 28,210 | 27,300 | 27,300 | 25,700 |