ブリヂストン(5108)の株価時系列情報
ブリヂストン(5108)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 | 1,002 | 1,048 | 1,002 | 1,040 | 1,331,000 |
| 2000/12/28 | 985 | 995 | 982 | 982 | 2,287,000 |
| 2000/12/27 | 980 | 982 | 973 | 980 | 1,799,000 |
| 2000/12/26 | 980 | 985 | 973 | 978 | 2,879,000 |
| 2000/12/25 | 973 | 980 | 968 | 980 | 4,203,000 |
| 2000/12/22 | 1,101 | 1,101 | 972 | 1,013 | 4,761,000 |
| 2000/12/21 | 1,090 | 1,103 | 1,075 | 1,088 | 2,183,000 |
| 2000/12/20 | 1,120 | 1,122 | 1,093 | 1,122 | 1,437,000 |
| 2000/12/19 | 1,137 | 1,148 | 1,120 | 1,123 | 1,760,000 |
| 2000/12/18 | 1,110 | 1,130 | 1,080 | 1,117 | 2,049,000 |
| 2000/12/15 | 1,116 | 1,140 | 1,116 | 1,130 | 1,773,000 |
| 2000/12/14 | 1,100 | 1,121 | 1,095 | 1,110 | 2,685,000 |
| 2000/12/13 | 1,146 | 1,146 | 1,105 | 1,116 | 2,272,000 |
| 2000/12/12 | 1,170 | 1,170 | 1,125 | 1,127 | 2,688,000 |
| 2000/12/11 | 1,150 | 1,155 | 1,125 | 1,151 | 2,697,000 |
| 2000/12/08 | 1,131 | 1,174 | 1,114 | 1,114 | 8,801,000 |
| 2000/12/07 | 1,090 | 1,134 | 1,070 | 1,092 | 6,718,000 |
| 2000/12/06 | 1,052 | 1,139 | 1,052 | 1,094 | 17,134,000 |
| 2000/12/05 | 1,252 | 1,260 | 1,252 | 1,252 | 2,858,000 |
| 2000/12/04 | 1,450 | 1,464 | 1,443 | 1,452 | 3,249,000 |
| 2000/12/01 | 1,390 | 1,445 | 1,386 | 1,435 | 5,387,000 |
| 2000/11/30 | 1,350 | 1,385 | 1,345 | 1,378 | 3,118,000 |
| 2000/11/29 | 1,326 | 1,370 | 1,315 | 1,340 | 3,576,000 |
| 2000/11/28 | 1,313 | 1,338 | 1,290 | 1,306 | 1,548,000 |
| 2000/11/27 | 1,276 | 1,355 | 1,276 | 1,313 | 3,932,000 |
| 2000/11/24 | 1,245 | 1,265 | 1,234 | 1,261 | 1,815,000 |
| 2000/11/22 | 1,275 | 1,279 | 1,251 | 1,265 | 1,398,000 |
| 2000/11/21 | 1,310 | 1,317 | 1,250 | 1,284 | 2,960,000 |
| 2000/11/20 | 1,259 | 1,306 | 1,257 | 1,290 | 3,821,000 |
| 2000/11/17 | 1,241 | 1,264 | 1,234 | 1,257 | 3,347,000 |
| 2000/11/16 | 1,239 | 1,256 | 1,220 | 1,221 | 3,477,000 |
| 2000/11/15 | 1,189 | 1,239 | 1,181 | 1,212 | 4,790,000 |
| 2000/11/14 | 1,160 | 1,177 | 1,138 | 1,161 | 3,163,000 |
| 2000/11/13 | 1,106 | 1,128 | 1,098 | 1,123 | 1,800,000 |
| 2000/11/10 | 1,099 | 1,120 | 1,099 | 1,105 | 1,065,000 |
| 2000/11/09 | 1,100 | 1,135 | 1,100 | 1,117 | 1,180,000 |
| 2000/11/08 | 1,101 | 1,130 | 1,095 | 1,100 | 1,557,000 |
| 2000/11/07 | 1,140 | 1,150 | 1,124 | 1,133 | 1,310,000 |
| 2000/11/06 | 1,138 | 1,148 | 1,117 | 1,132 | 1,799,000 |
| 2000/11/02 | 1,074 | 1,098 | 1,074 | 1,098 | 1,555,000 |
| 2000/11/01 | 1,100 | 1,109 | 1,037 | 1,054 | 1,964,000 |
| 2000/10/31 | 1,061 | 1,082 | 1,010 | 1,082 | 1,613,000 |
| 2000/10/30 | 1,100 | 1,100 | 1,043 | 1,056 | 2,590,000 |
| 2000/10/27 | 1,159 | 1,175 | 1,100 | 1,110 | 2,764,000 |
| 2000/10/26 | 1,130 | 1,150 | 1,105 | 1,140 | 4,744,000 |
| 2000/10/25 | 1,024 | 1,092 | 1,022 | 1,070 | 4,125,000 |
| 2000/10/24 | 980 | 1,018 | 975 | 994 | 5,063,000 |
| 2000/10/23 | 981 | 1,007 | 960 | 970 | 4,636,000 |
| 2000/10/20 | 1,129 | 1,129 | 938 | 967 | 10,217,000 |
| 2000/10/19 | 1,100 | 1,106 | 1,067 | 1,069 | 2,177,000 |
| 2000/10/18 | 1,100 | 1,115 | 1,100 | 1,103 | 1,235,000 |
| 2000/10/17 | 1,134 | 1,144 | 1,106 | 1,109 | 1,368,000 |
| 2000/10/16 | 1,150 | 1,165 | 1,133 | 1,133 | 1,562,000 |
| 2000/10/13 | 1,150 | 1,160 | 1,131 | 1,140 | 3,403,000 |
| 2000/10/12 | 1,165 | 1,218 | 1,165 | 1,197 | 1,752,000 |
| 2000/10/11 | 1,190 | 1,190 | 1,161 | 1,170 | 1,843,000 |
| 2000/10/10 | 1,202 | 1,205 | 1,190 | 1,197 | 1,451,000 |
| 2000/10/06 | 1,210 | 1,220 | 1,198 | 1,202 | 2,156,000 |
| 2000/10/05 | 1,214 | 1,250 | 1,195 | 1,230 | 3,421,000 |
| 2000/10/04 | 1,249 | 1,277 | 1,238 | 1,254 | 1,493,000 |
| 2000/10/03 | 1,251 | 1,258 | 1,213 | 1,229 | 3,101,000 |
| 2000/10/02 | 1,260 | 1,280 | 1,250 | 1,280 | 1,910,000 |
| 2000/09/29 | 1,290 | 1,323 | 1,273 | 1,300 | 2,223,000 |
| 2000/09/28 | 1,261 | 1,318 | 1,261 | 1,270 | 1,225,000 |
| 2000/09/27 | 1,300 | 1,300 | 1,260 | 1,261 | 2,024,000 |
| 2000/09/26 | 1,349 | 1,352 | 1,297 | 1,309 | 1,934,000 |
| 2000/09/25 | 1,340 | 1,352 | 1,320 | 1,333 | 3,223,000 |
| 2000/09/22 | 1,280 | 1,315 | 1,278 | 1,300 | 3,898,000 |
| 2000/09/21 | 1,330 | 1,345 | 1,281 | 1,287 | 5,350,000 |
| 2000/09/20 | 1,315 | 1,378 | 1,315 | 1,378 | 7,399,000 |
| 2000/09/19 | 1,270 | 1,296 | 1,270 | 1,280 | 4,310,000 |
| 2000/09/18 | 1,230 | 1,284 | 1,220 | 1,280 | 4,249,000 |
| 2000/09/14 | 1,239 | 1,246 | 1,216 | 1,226 | 4,091,000 |
| 2000/09/13 | 1,238 | 1,260 | 1,202 | 1,214 | 9,425,000 |
| 2000/09/12 | 1,148 | 1,164 | 1,130 | 1,158 | 3,271,000 |
| 2000/09/11 | 1,130 | 1,170 | 1,107 | 1,108 | 6,541,000 |
| 2000/09/08 | 1,085 | 1,133 | 1,067 | 1,110 | 16,636,000 |
| 2000/09/07 | 1,290 | 1,296 | 1,248 | 1,265 | 4,202,000 |
| 2000/09/06 | 1,339 | 1,340 | 1,290 | 1,317 | 3,918,000 |
| 2000/09/05 | 1,289 | 1,338 | 1,270 | 1,338 | 11,851,000 |
| 2000/09/04 | 1,208 | 1,267 | 1,198 | 1,200 | 9,634,000 |
| 2000/09/01 | 1,360 | 1,368 | 1,281 | 1,288 | 10,078,000 |
| 2000/08/31 | 1,450 | 1,460 | 1,360 | 1,380 | 9,339,000 |
| 2000/08/30 | 1,500 | 1,515 | 1,471 | 1,478 | 5,142,000 |
| 2000/08/29 | 1,550 | 1,555 | 1,501 | 1,526 | 4,342,000 |
| 2000/08/28 | 1,533 | 1,598 | 1,533 | 1,598 | 3,316,000 |
| 2000/08/25 | 1,514 | 1,524 | 1,496 | 1,516 | 4,161,000 |
| 2000/08/24 | 1,541 | 1,549 | 1,502 | 1,514 | 3,599,000 |
| 2000/08/23 | 1,570 | 1,588 | 1,540 | 1,550 | 3,777,000 |
| 2000/08/22 | 1,555 | 1,605 | 1,527 | 1,600 | 3,754,000 |
| 2000/08/21 | 1,620 | 1,637 | 1,536 | 1,542 | 7,389,000 |
| 2000/08/18 | 1,658 | 1,689 | 1,598 | 1,649 | 8,673,000 |
| 2000/08/17 | 1,620 | 1,679 | 1,618 | 1,650 | 6,862,000 |
| 2000/08/16 | 1,710 | 1,718 | 1,598 | 1,600 | 10,511,000 |
| 2000/08/15 | 1,806 | 1,825 | 1,765 | 1,778 | 3,742,000 |
| 2000/08/14 | 1,905 | 1,929 | 1,850 | 1,875 | 2,233,000 |
| 2000/08/11 | 1,849 | 1,920 | 1,849 | 1,900 | 5,836,000 |
| 2000/08/10 | 1,875 | 1,890 | 1,780 | 1,849 | 10,371,000 |
| 2000/08/09 | 2,210 | 2,215 | 2,035 | 2,075 | 7,055,000 |
| 2000/08/08 | 2,230 | 2,290 | 2,185 | 2,260 | 2,487,000 |
| 2000/08/07 | 2,325 | 2,390 | 2,180 | 2,230 | 3,721,000 |
| 2000/08/04 | 2,355 | 2,515 | 2,335 | 2,445 | 2,644,000 |
| 2000/08/03 | 2,390 | 2,395 | 2,340 | 2,395 | 1,238,000 |
| 2000/08/02 | 2,405 | 2,430 | 2,380 | 2,400 | 1,572,000 |
| 2000/08/01 | 2,520 | 2,525 | 2,415 | 2,440 | 2,270,000 |
| 2000/07/31 | 2,475 | 2,515 | 2,450 | 2,515 | 1,111,000 |
| 2000/07/28 | 2,425 | 2,510 | 2,410 | 2,490 | 1,482,000 |
| 2000/07/27 | 2,520 | 2,530 | 2,360 | 2,405 | 1,325,000 |
| 2000/07/26 | 2,545 | 2,560 | 2,520 | 2,540 | 3,439,000 |
| 2000/07/25 | 2,480 | 2,540 | 2,445 | 2,535 | 2,606,000 |
| 2000/07/24 | 2,390 | 2,465 | 2,380 | 2,460 | 2,624,000 |
| 2000/07/21 | 2,340 | 2,375 | 2,325 | 2,325 | 1,373,000 |
| 2000/07/19 | 2,380 | 2,380 | 2,300 | 2,300 | 966,000 |
| 2000/07/18 | 2,400 | 2,400 | 2,280 | 2,390 | 1,471,000 |
| 2000/07/17 | 2,410 | 2,450 | 2,400 | 2,400 | 1,600,000 |
| 2000/07/14 | 2,295 | 2,380 | 2,280 | 2,330 | 1,292,000 |
| 2000/07/13 | 2,310 | 2,310 | 2,255 | 2,255 | 1,060,000 |
| 2000/07/12 | 2,325 | 2,360 | 2,295 | 2,310 | 870,000 |
| 2000/07/11 | 2,355 | 2,360 | 2,290 | 2,310 | 755,000 |
| 2000/07/10 | 2,380 | 2,395 | 2,290 | 2,315 | 626,000 |
| 2000/07/07 | 2,450 | 2,450 | 2,360 | 2,370 | 1,278,000 |
| 2000/07/06 | 2,380 | 2,460 | 2,380 | 2,440 | 2,567,000 |
| 2000/07/05 | 2,380 | 2,380 | 2,320 | 2,340 | 1,044,000 |
| 2000/07/04 | 2,235 | 2,365 | 2,235 | 2,360 | 1,775,000 |
| 2000/07/03 | 2,265 | 2,295 | 2,240 | 2,250 | 1,862,000 |
| 2000/06/30 | 2,245 | 2,245 | 2,220 | 2,245 | 1,005,000 |
| 2000/06/29 | 2,245 | 2,255 | 2,230 | 2,245 | 1,193,000 |
| 2000/06/28 | 2,300 | 2,300 | 2,235 | 2,245 | 961,000 |
| 2000/06/27 | 2,235 | 2,325 | 2,230 | 2,325 | 1,379,000 |
| 2000/06/26 | 2,250 | 2,250 | 2,195 | 2,200 | 1,792,000 |
| 2000/06/23 | 2,295 | 2,315 | 2,280 | 2,290 | 1,880,000 |
| 2000/06/22 | 2,350 | 2,380 | 2,325 | 2,375 | 1,062,000 |
| 2000/06/21 | 2,380 | 2,425 | 2,345 | 2,400 | 1,244,000 |
| 2000/06/20 | 2,420 | 2,420 | 2,345 | 2,390 | 674,000 |
| 2000/06/19 | 2,265 | 2,390 | 2,250 | 2,390 | 1,000,000 |
| 2000/06/16 | 2,230 | 2,270 | 2,215 | 2,250 | 1,533,000 |
| 2000/06/15 | 2,310 | 2,330 | 2,260 | 2,260 | 1,028,000 |
| 2000/06/14 | 2,490 | 2,520 | 2,320 | 2,340 | 1,298,000 |
| 2000/06/13 | 2,420 | 2,490 | 2,420 | 2,490 | 941,000 |
| 2000/06/12 | 2,460 | 2,460 | 2,415 | 2,460 | 1,115,000 |
| 2000/06/09 | 2,500 | 2,570 | 2,500 | 2,550 | 2,244,000 |
| 2000/06/08 | 2,485 | 2,535 | 2,480 | 2,500 | 955,000 |
| 2000/06/07 | 2,420 | 2,445 | 2,400 | 2,440 | 829,000 |
| 2000/06/06 | 2,490 | 2,530 | 2,460 | 2,460 | 801,000 |
| 2000/06/05 | 2,480 | 2,500 | 2,455 | 2,490 | 841,000 |
| 2000/06/02 | 2,500 | 2,510 | 2,425 | 2,430 | 1,336,000 |
| 2000/06/01 | 2,470 | 2,550 | 2,470 | 2,545 | 926,000 |
| 2000/05/31 | 2,510 | 2,545 | 2,440 | 2,460 | 1,331,000 |
| 2000/05/30 | 2,560 | 2,560 | 2,450 | 2,550 | 1,233,000 |
| 2000/05/29 | 2,455 | 2,560 | 2,430 | 2,560 | 725,000 |
| 2000/05/26 | 2,650 | 2,665 | 2,460 | 2,495 | 1,293,000 |
| 2000/05/25 | 2,650 | 2,690 | 2,625 | 2,670 | 2,004,000 |
| 2000/05/24 | 2,560 | 2,600 | 2,535 | 2,580 | 1,524,000 |
| 2000/05/23 | 2,515 | 2,590 | 2,515 | 2,585 | 1,345,000 |
| 2000/05/22 | 2,500 | 2,590 | 2,485 | 2,515 | 946,000 |
| 2000/05/19 | 2,500 | 2,525 | 2,400 | 2,500 | 1,114,000 |
| 2000/05/18 | 2,615 | 2,640 | 2,510 | 2,570 | 893,000 |
| 2000/05/17 | 2,620 | 2,650 | 2,565 | 2,650 | 1,454,000 |
| 2000/05/16 | 2,630 | 2,700 | 2,580 | 2,700 | 2,944,000 |
| 2000/05/15 | 2,485 | 2,600 | 2,445 | 2,595 | 3,647,000 |
| 2000/05/12 | 2,395 | 2,455 | 2,345 | 2,445 | 3,275,000 |
| 2000/05/11 | 2,300 | 2,375 | 2,300 | 2,355 | 2,868,000 |
| 2000/05/10 | 2,275 | 2,330 | 2,255 | 2,285 | 1,418,000 |
| 2000/05/09 | 2,335 | 2,385 | 2,290 | 2,315 | 1,450,000 |
| 2000/05/08 | 2,370 | 2,440 | 2,320 | 2,325 | 1,629,000 |
| 2000/05/02 | 2,415 | 2,455 | 2,410 | 2,450 | 1,902,000 |
| 2000/05/01 | 2,370 | 2,500 | 2,370 | 2,490 | 2,219,000 |
| 2000/04/28 | 2,280 | 2,365 | 2,270 | 2,345 | 1,473,000 |
| 2000/04/27 | 2,335 | 2,335 | 2,230 | 2,230 | 1,226,000 |
| 2000/04/26 | 2,325 | 2,335 | 2,280 | 2,335 | 1,064,000 |
| 2000/04/25 | 2,275 | 2,320 | 2,245 | 2,275 | 1,028,000 |
| 2000/04/24 | 2,210 | 2,350 | 2,210 | 2,315 | 3,247,000 |
| 2000/04/21 | 2,270 | 2,275 | 2,050 | 2,050 | 3,136,000 |
| 2000/04/20 | 2,210 | 2,315 | 2,170 | 2,240 | 1,857,000 |
| 2000/04/19 | 2,160 | 2,210 | 2,120 | 2,210 | 2,430,000 |
| 2000/04/18 | 2,300 | 2,340 | 2,180 | 2,240 | 1,802,000 |
| 2000/04/17 | 2,205 | 2,290 | 2,205 | 2,275 | 1,622,000 |
| 2000/04/14 | 2,460 | 2,480 | 2,350 | 2,365 | 2,330,000 |
| 2000/04/13 | 2,420 | 2,460 | 2,385 | 2,460 | 1,627,000 |
| 2000/04/12 | 2,350 | 2,400 | 2,290 | 2,400 | 1,409,000 |
| 2000/04/11 | 2,350 | 2,375 | 2,325 | 2,350 | 1,000,000 |
| 2000/04/10 | 2,295 | 2,400 | 2,295 | 2,350 | 1,179,000 |
| 2000/04/07 | 2,340 | 2,365 | 2,290 | 2,290 | 1,280,000 |
| 2000/04/06 | 2,515 | 2,515 | 2,360 | 2,390 | 1,412,000 |
| 2000/04/05 | 2,485 | 2,540 | 2,450 | 2,520 | 2,334,000 |
| 2000/04/04 | 2,360 | 2,470 | 2,360 | 2,445 | 1,553,000 |
| 2000/04/03 | 2,275 | 2,340 | 2,275 | 2,320 | 1,144,000 |
| 2000/03/31 | 2,330 | 2,390 | 2,260 | 2,265 | 1,354,000 |
| 2000/03/30 | 2,340 | 2,340 | 2,275 | 2,290 | 1,488,000 |
| 2000/03/29 | 2,480 | 2,510 | 2,375 | 2,390 | 1,457,000 |
| 2000/03/28 | 2,390 | 2,490 | 2,370 | 2,480 | 2,092,000 |
| 2000/03/27 | 2,200 | 2,350 | 2,195 | 2,350 | 1,503,000 |
| 2000/03/24 | 2,285 | 2,295 | 2,200 | 2,280 | 1,030,000 |
| 2000/03/23 | 2,260 | 2,290 | 2,255 | 2,285 | 721,000 |
| 2000/03/22 | 2,295 | 2,330 | 2,260 | 2,300 | 1,369,000 |
| 2000/03/21 | 2,285 | 2,290 | 2,220 | 2,290 | 968,000 |
| 2000/03/17 | 2,235 | 2,260 | 2,180 | 2,260 | 2,277,000 |
| 2000/03/16 | 2,040 | 2,160 | 2,010 | 2,155 | 1,802,000 |
| 2000/03/15 | 2,005 | 2,055 | 1,991 | 2,030 | 1,987,000 |
| 2000/03/14 | 2,110 | 2,130 | 1,994 | 2,030 | 1,781,000 |
| 2000/03/13 | 2,185 | 2,190 | 2,120 | 2,140 | 1,512,000 |
| 2000/03/10 | 2,230 | 2,230 | 2,150 | 2,185 | 3,586,000 |
| 2000/03/09 | 2,180 | 2,250 | 2,160 | 2,190 | 1,238,000 |
| 2000/03/08 | 2,200 | 2,220 | 2,155 | 2,220 | 2,081,000 |
| 2000/03/07 | 2,220 | 2,260 | 2,215 | 2,220 | 1,238,000 |
| 2000/03/06 | 2,230 | 2,255 | 2,200 | 2,200 | 979,000 |
| 2000/03/03 | 2,230 | 2,235 | 2,170 | 2,205 | 2,231,000 |
| 2000/03/02 | 2,240 | 2,280 | 2,230 | 2,255 | 1,781,000 |
| 2000/03/01 | 2,415 | 2,425 | 2,330 | 2,375 | 1,258,000 |
| 2000/02/29 | 2,430 | 2,480 | 2,390 | 2,455 | 1,408,000 |
| 2000/02/28 | 2,405 | 2,440 | 2,385 | 2,390 | 653,000 |
| 2000/02/25 | 2,500 | 2,500 | 2,445 | 2,485 | 1,103,000 |
| 2000/02/24 | 2,610 | 2,610 | 2,515 | 2,515 | 1,203,000 |
| 2000/02/23 | 2,545 | 2,625 | 2,530 | 2,560 | 2,296,000 |
| 2000/02/22 | 2,480 | 2,525 | 2,465 | 2,505 | 1,115,000 |
| 2000/02/21 | 2,500 | 2,525 | 2,460 | 2,465 | 680,000 |
| 2000/02/18 | 2,565 | 2,610 | 2,500 | 2,520 | 1,922,000 |
| 2000/02/17 | 2,485 | 2,560 | 2,405 | 2,560 | 1,550,000 |
| 2000/02/16 | 2,410 | 2,450 | 2,330 | 2,440 | 1,408,000 |
| 2000/02/15 | 2,495 | 2,500 | 2,380 | 2,410 | 1,512,000 |
| 2000/02/14 | 2,555 | 2,555 | 2,400 | 2,425 | 1,990,000 |
| 2000/02/10 | 2,655 | 2,670 | 2,590 | 2,595 | 1,834,000 |
| 2000/02/09 | 2,635 | 2,725 | 2,600 | 2,695 | 4,085,000 |
| 2000/02/08 | 2,500 | 2,530 | 2,480 | 2,515 | 2,063,000 |
| 2000/02/07 | 2,480 | 2,495 | 2,435 | 2,460 | 1,028,000 |
| 2000/02/04 | 2,590 | 2,590 | 2,410 | 2,435 | 3,363,000 |
| 2000/02/03 | 2,470 | 2,600 | 2,450 | 2,550 | 4,476,000 |
| 2000/02/02 | 2,340 | 2,485 | 2,310 | 2,430 | 4,073,000 |
| 2000/02/01 | 2,255 | 2,265 | 2,215 | 2,220 | 1,438,000 |
| 2000/01/31 | 2,290 | 2,345 | 2,240 | 2,265 | 1,951,000 |
| 2000/01/28 | 2,260 | 2,300 | 2,250 | 2,250 | 1,535,000 |
| 2000/01/27 | 2,290 | 2,340 | 2,290 | 2,300 | 1,332,000 |
| 2000/01/26 | 2,375 | 2,400 | 2,345 | 2,370 | 748,000 |
| 2000/01/25 | 2,410 | 2,435 | 2,360 | 2,390 | 1,040,000 |
| 2000/01/24 | 2,415 | 2,450 | 2,340 | 2,435 | 1,564,000 |
| 2000/01/21 | 2,350 | 2,395 | 2,340 | 2,395 | 1,967,000 |
| 2000/01/20 | 2,340 | 2,365 | 2,320 | 2,330 | 1,538,000 |
| 2000/01/19 | 2,285 | 2,355 | 2,285 | 2,300 | 1,236,000 |
| 2000/01/18 | 2,315 | 2,320 | 2,250 | 2,280 | 1,727,000 |
| 2000/01/17 | 2,320 | 2,395 | 2,300 | 2,320 | 1,231,000 |
| 2000/01/14 | 2,290 | 2,320 | 2,250 | 2,300 | 2,037,000 |
| 2000/01/13 | 2,400 | 2,420 | 2,330 | 2,360 | 1,294,000 |
| 2000/01/12 | 2,375 | 2,430 | 2,370 | 2,430 | 1,543,000 |
| 2000/01/11 | 2,530 | 2,560 | 2,435 | 2,455 | 1,836,000 |
| 2000/01/07 | 2,405 | 2,645 | 2,335 | 2,610 | 3,690,000 |
| 2000/01/06 | 2,300 | 2,300 | 2,245 | 2,245 | 1,119,000 |
| 2000/01/05 | 2,235 | 2,300 | 2,220 | 2,220 | 887,000 |
| 2000/01/04 | 2,270 | 2,270 | 2,200 | 2,220 | 584,000 |