古河電気工業(5801)の株価時系列情報
古河電気工業(5801)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 | 2,040 | 2,050 | 1,981 | 1,995 | 1,357,000 |
| 2000/12/28 | 2,115 | 2,130 | 2,035 | 2,040 | 2,094,000 |
| 2000/12/27 | 2,180 | 2,180 | 1,980 | 2,065 | 5,015,000 |
| 2000/12/26 | 2,220 | 2,220 | 2,160 | 2,195 | 2,135,000 |
| 2000/12/25 | 2,280 | 2,295 | 2,160 | 2,255 | 3,763,000 |
| 2000/12/22 | 2,130 | 2,210 | 2,110 | 2,200 | 6,788,000 |
| 2000/12/21 | 2,110 | 2,190 | 1,950 | 2,050 | 7,697,000 |
| 2000/12/20 | 2,440 | 2,460 | 2,330 | 2,350 | 7,523,000 |
| 2000/12/19 | 2,660 | 2,690 | 2,590 | 2,600 | 2,486,000 |
| 2000/12/18 | 2,720 | 2,735 | 2,675 | 2,695 | 2,386,000 |
| 2000/12/15 | 2,800 | 2,850 | 2,760 | 2,760 | 2,035,000 |
| 2000/12/14 | 2,860 | 2,890 | 2,850 | 2,875 | 1,532,000 |
| 2000/12/13 | 2,925 | 2,940 | 2,875 | 2,940 | 1,231,000 |
| 2000/12/12 | 2,940 | 2,940 | 2,875 | 2,925 | 2,846,000 |
| 2000/12/11 | 2,850 | 2,940 | 2,850 | 2,940 | 3,309,000 |
| 2000/12/08 | 2,830 | 2,850 | 2,810 | 2,830 | 3,802,000 |
| 2000/12/07 | 2,770 | 2,785 | 2,750 | 2,770 | 2,384,000 |
| 2000/12/06 | 2,815 | 2,850 | 2,800 | 2,830 | 5,745,000 |
| 2000/12/05 | 2,790 | 2,810 | 2,665 | 2,695 | 1,868,000 |
| 2000/12/04 | 2,750 | 2,790 | 2,675 | 2,790 | 2,265,000 |
| 2000/12/01 | 2,620 | 2,730 | 2,600 | 2,660 | 5,100,000 |
| 2000/11/30 | 2,580 | 2,775 | 2,520 | 2,660 | 4,168,000 |
| 2000/11/29 | 2,650 | 2,690 | 2,630 | 2,660 | 1,707,000 |
| 2000/11/28 | 2,800 | 2,820 | 2,710 | 2,730 | 1,955,000 |
| 2000/11/27 | 2,620 | 2,840 | 2,615 | 2,840 | 3,379,000 |
| 2000/11/24 | 2,510 | 2,580 | 2,490 | 2,540 | 2,696,000 |
| 2000/11/22 | 2,605 | 2,640 | 2,515 | 2,570 | 3,309,000 |
| 2000/11/21 | 2,650 | 2,670 | 2,555 | 2,595 | 5,232,000 |
| 2000/11/20 | 2,790 | 2,790 | 2,685 | 2,715 | 1,897,000 |
| 2000/11/17 | 2,850 | 2,870 | 2,725 | 2,790 | 4,157,000 |
| 2000/11/16 | 2,975 | 2,980 | 2,885 | 2,945 | 1,643,000 |
| 2000/11/15 | 2,990 | 3,000 | 2,900 | 2,935 | 2,668,000 |
| 2000/11/14 | 2,870 | 2,925 | 2,820 | 2,870 | 2,815,000 |
| 2000/11/13 | 2,780 | 2,840 | 2,760 | 2,840 | 3,171,000 |
| 2000/11/10 | 2,960 | 3,000 | 2,925 | 2,940 | 3,036,000 |
| 2000/11/09 | 2,990 | 3,070 | 2,990 | 3,010 | 5,231,000 |
| 2000/11/08 | 3,160 | 3,310 | 3,090 | 3,090 | 4,372,000 |
| 2000/11/07 | 3,170 | 3,240 | 3,130 | 3,170 | 4,258,000 |
| 2000/11/06 | 3,150 | 3,230 | 3,130 | 3,220 | 4,151,000 |
| 2000/11/02 | 3,100 | 3,130 | 2,990 | 3,050 | 4,165,000 |
| 2000/11/01 | 3,080 | 3,190 | 3,040 | 3,150 | 8,080,000 |
| 2000/10/31 | 2,840 | 2,870 | 2,710 | 2,870 | 2,929,000 |
| 2000/10/30 | 2,900 | 2,910 | 2,780 | 2,855 | 4,825,000 |
| 2000/10/27 | 2,880 | 2,955 | 2,790 | 2,860 | 10,776,000 |
| 2000/10/26 | 2,590 | 2,720 | 2,550 | 2,680 | 23,457,000 |
| 2000/10/25 | 3,100 | 3,150 | 3,050 | 3,050 | 11,607,000 |
| 2000/10/24 | 3,610 | 3,680 | 3,530 | 3,550 | 7,097,000 |
| 2000/10/23 | 3,530 | 3,710 | 3,480 | 3,610 | 12,048,000 |
| 2000/10/20 | 3,320 | 3,510 | 3,310 | 3,480 | 13,705,000 |
| 2000/10/19 | 3,150 | 3,230 | 3,100 | 3,120 | 5,051,000 |
| 2000/10/18 | 3,160 | 3,170 | 3,010 | 3,110 | 8,242,000 |
| 2000/10/17 | 3,010 | 3,200 | 3,000 | 3,110 | 12,890,000 |
| 2000/10/16 | 2,900 | 2,910 | 2,810 | 2,820 | 3,275,000 |
| 2000/10/13 | 2,630 | 2,770 | 2,625 | 2,760 | 3,353,000 |
| 2000/10/12 | 2,630 | 2,800 | 2,630 | 2,670 | 8,612,000 |
| 2000/10/11 | 2,980 | 2,990 | 2,710 | 2,790 | 6,715,000 |
| 2000/10/10 | 3,120 | 3,220 | 3,070 | 3,100 | 2,824,000 |
| 2000/10/06 | 3,110 | 3,220 | 3,090 | 3,220 | 2,389,000 |
| 2000/10/05 | 3,240 | 3,280 | 3,090 | 3,120 | 4,160,000 |
| 2000/10/04 | 3,160 | 3,270 | 3,110 | 3,220 | 4,587,000 |
| 2000/10/03 | 3,080 | 3,210 | 3,040 | 3,180 | 6,926,000 |
| 2000/10/02 | 2,945 | 3,030 | 2,875 | 3,030 | 4,586,000 |
| 2000/09/29 | 3,040 | 3,070 | 2,980 | 2,985 | 5,791,000 |
| 2000/09/28 | 2,800 | 2,985 | 2,800 | 2,915 | 7,427,000 |
| 2000/09/27 | 2,715 | 2,845 | 2,685 | 2,800 | 3,846,000 |
| 2000/09/26 | 2,800 | 2,830 | 2,770 | 2,795 | 2,102,000 |
| 2000/09/25 | 2,825 | 2,830 | 2,720 | 2,790 | 2,978,000 |
| 2000/09/22 | 2,680 | 2,710 | 2,615 | 2,665 | 3,841,000 |
| 2000/09/21 | 2,850 | 2,895 | 2,820 | 2,840 | 3,468,000 |
| 2000/09/20 | 2,780 | 2,900 | 2,765 | 2,895 | 7,789,000 |
| 2000/09/19 | 2,715 | 2,725 | 2,595 | 2,700 | 8,895,000 |
| 2000/09/18 | 2,870 | 2,900 | 2,790 | 2,875 | 4,316,000 |
| 2000/09/14 | 2,995 | 3,070 | 2,845 | 2,900 | 8,218,000 |
| 2000/09/13 | 3,090 | 3,100 | 2,910 | 2,990 | 12,042,000 |
| 2000/09/12 | 3,260 | 3,300 | 3,100 | 3,170 | 6,473,000 |
| 2000/09/11 | 3,380 | 3,480 | 3,270 | 3,310 | 4,211,000 |
| 2000/09/08 | 3,400 | 3,460 | 3,350 | 3,460 | 5,703,000 |
| 2000/09/07 | 3,370 | 3,370 | 3,240 | 3,250 | 3,673,000 |
| 2000/09/06 | 3,280 | 3,430 | 3,270 | 3,400 | 5,111,000 |
| 2000/09/05 | 3,430 | 3,470 | 3,300 | 3,300 | 6,197,000 |
| 2000/09/04 | 3,600 | 3,620 | 3,480 | 3,530 | 2,383,000 |
| 2000/09/01 | 3,630 | 3,700 | 3,520 | 3,580 | 12,993,000 |
| 2000/08/31 | 3,370 | 3,440 | 3,350 | 3,430 | 3,012,000 |
| 2000/08/30 | 3,430 | 3,470 | 3,350 | 3,370 | 3,701,000 |
| 2000/08/29 | 3,390 | 3,560 | 3,390 | 3,470 | 15,411,000 |
| 2000/08/28 | 3,130 | 3,370 | 3,090 | 3,340 | 8,647,000 |
| 2000/08/25 | 3,130 | 3,150 | 3,030 | 3,080 | 4,524,000 |
| 2000/08/24 | 3,160 | 3,170 | 3,060 | 3,080 | 7,797,000 |
| 2000/08/23 | 3,320 | 3,330 | 3,240 | 3,260 | 5,515,000 |
| 2000/08/22 | 3,370 | 3,420 | 3,300 | 3,370 | 4,432,000 |
| 2000/08/21 | 3,490 | 3,500 | 3,410 | 3,420 | 4,771,000 |
| 2000/08/18 | 3,450 | 3,520 | 3,420 | 3,450 | 5,340,000 |
| 2000/08/17 | 3,340 | 3,530 | 3,330 | 3,400 | 7,299,000 |
| 2000/08/16 | 3,470 | 3,470 | 3,350 | 3,390 | 5,971,000 |
| 2000/08/15 | 3,310 | 3,510 | 3,280 | 3,500 | 12,757,000 |
| 2000/08/14 | 3,170 | 3,250 | 3,170 | 3,220 | 3,741,000 |
| 2000/08/11 | 3,100 | 3,180 | 3,080 | 3,120 | 3,417,000 |
| 2000/08/10 | 3,110 | 3,230 | 3,100 | 3,140 | 3,717,000 |
| 2000/08/09 | 3,030 | 3,170 | 2,985 | 3,130 | 4,622,000 |
| 2000/08/08 | 3,210 | 3,220 | 3,070 | 3,120 | 2,570,000 |
| 2000/08/07 | 3,120 | 3,230 | 3,110 | 3,180 | 3,405,000 |
| 2000/08/04 | 3,160 | 3,190 | 3,020 | 3,070 | 7,833,000 |
| 2000/08/03 | 3,370 | 3,400 | 3,170 | 3,210 | 6,977,000 |
| 2000/08/02 | 3,290 | 3,480 | 3,280 | 3,370 | 13,919,000 |
| 2000/08/01 | 3,060 | 3,290 | 3,040 | 3,240 | 11,206,000 |
| 2000/07/31 | 3,000 | 3,010 | 2,875 | 2,985 | 5,151,000 |
| 2000/07/28 | 2,940 | 3,010 | 2,860 | 3,000 | 8,032,000 |
| 2000/07/27 | 3,090 | 3,230 | 3,030 | 3,030 | 13,029,000 |
| 2000/07/26 | 3,000 | 3,160 | 2,950 | 3,140 | 10,879,000 |
| 2000/07/25 | 2,915 | 3,030 | 2,870 | 2,975 | 7,089,000 |
| 2000/07/24 | 3,090 | 3,100 | 2,930 | 2,945 | 6,538,000 |
| 2000/07/21 | 3,170 | 3,240 | 3,070 | 3,130 | 15,159,000 |
| 2000/07/19 | 2,730 | 2,940 | 2,650 | 2,900 | 8,345,000 |
| 2000/07/18 | 3,000 | 3,000 | 2,755 | 2,810 | 8,470,000 |
| 2000/07/17 | 3,080 | 3,210 | 2,995 | 3,010 | 8,042,000 |
| 2000/07/14 | 2,800 | 3,030 | 2,775 | 2,960 | 10,649,000 |
| 2000/07/13 | 2,715 | 2,780 | 2,650 | 2,750 | 7,739,000 |
| 2000/07/12 | 2,500 | 2,690 | 2,500 | 2,675 | 5,582,000 |
| 2000/07/11 | 2,565 | 2,660 | 2,480 | 2,500 | 7,798,000 |
| 2000/07/10 | 2,570 | 2,725 | 2,500 | 2,600 | 6,530,000 |
| 2000/07/07 | 2,555 | 2,675 | 2,435 | 2,450 | 11,329,000 |
| 2000/07/06 | 2,190 | 2,300 | 2,115 | 2,275 | 2,890,000 |
| 2000/07/05 | 2,300 | 2,340 | 2,235 | 2,250 | 2,837,000 |
| 2000/07/04 | 2,300 | 2,310 | 2,230 | 2,265 | 1,681,000 |
| 2000/07/03 | 2,210 | 2,300 | 2,205 | 2,280 | 2,419,000 |
| 2000/06/30 | 2,200 | 2,250 | 2,185 | 2,215 | 4,650,000 |
| 2000/06/29 | 2,160 | 2,240 | 2,135 | 2,210 | 4,692,000 |
| 2000/06/28 | 2,070 | 2,160 | 2,070 | 2,155 | 3,265,000 |
| 2000/06/27 | 2,075 | 2,100 | 2,015 | 2,075 | 4,759,000 |
| 2000/06/26 | 2,040 | 2,155 | 2,015 | 2,115 | 4,335,000 |
| 2000/06/23 | 1,970 | 2,085 | 1,961 | 2,075 | 3,818,000 |
| 2000/06/22 | 2,090 | 2,150 | 1,960 | 1,985 | 4,066,000 |
| 2000/06/21 | 1,970 | 2,090 | 1,965 | 2,050 | 8,560,000 |
| 2000/06/20 | 1,880 | 1,946 | 1,865 | 1,940 | 5,060,000 |
| 2000/06/19 | 1,795 | 1,850 | 1,795 | 1,850 | 1,396,000 |
| 2000/06/16 | 1,835 | 1,840 | 1,816 | 1,825 | 2,995,000 |
| 2000/06/15 | 1,800 | 1,837 | 1,770 | 1,837 | 4,417,000 |
| 2000/06/14 | 1,772 | 1,799 | 1,742 | 1,795 | 1,941,000 |
| 2000/06/13 | 1,759 | 1,799 | 1,705 | 1,712 | 1,271,000 |
| 2000/06/12 | 1,738 | 1,760 | 1,726 | 1,749 | 1,647,000 |
| 2000/06/09 | 1,740 | 1,780 | 1,717 | 1,740 | 2,904,000 |
| 2000/06/08 | 1,820 | 1,829 | 1,770 | 1,770 | 2,566,000 |
| 2000/06/07 | 1,765 | 1,800 | 1,713 | 1,800 | 2,525,000 |
| 2000/06/06 | 1,751 | 1,820 | 1,751 | 1,795 | 5,247,000 |
| 2000/06/05 | 1,760 | 1,825 | 1,755 | 1,781 | 7,305,000 |
| 2000/06/02 | 1,630 | 1,705 | 1,620 | 1,690 | 8,171,000 |
| 2000/06/01 | 1,540 | 1,558 | 1,510 | 1,540 | 2,592,000 |
| 2000/05/31 | 1,501 | 1,545 | 1,470 | 1,540 | 4,302,000 |
| 2000/05/30 | 1,410 | 1,446 | 1,399 | 1,401 | 2,026,000 |
| 2000/05/29 | 1,380 | 1,405 | 1,360 | 1,400 | 3,958,000 |
| 2000/05/26 | 1,400 | 1,445 | 1,300 | 1,300 | 8,814,000 |
| 2000/05/25 | 1,167 | 1,287 | 1,137 | 1,287 | 2,748,000 |
| 2000/05/24 | 1,188 | 1,188 | 1,069 | 1,087 | 2,298,000 |
| 2000/05/23 | 1,151 | 1,187 | 1,151 | 1,179 | 1,684,000 |
| 2000/05/22 | 1,190 | 1,202 | 1,131 | 1,171 | 1,919,000 |
| 2000/05/19 | 1,318 | 1,320 | 1,250 | 1,290 | 1,856,000 |
| 2000/05/18 | 1,350 | 1,350 | 1,317 | 1,347 | 1,534,000 |
| 2000/05/17 | 1,365 | 1,374 | 1,352 | 1,360 | 1,241,000 |
| 2000/05/16 | 1,360 | 1,380 | 1,320 | 1,345 | 1,981,000 |
| 2000/05/15 | 1,360 | 1,419 | 1,360 | 1,400 | 1,616,000 |
| 2000/05/12 | 1,360 | 1,380 | 1,325 | 1,328 | 3,794,000 |
| 2000/05/11 | 1,430 | 1,430 | 1,345 | 1,350 | 2,285,000 |
| 2000/05/10 | 1,460 | 1,460 | 1,440 | 1,450 | 1,575,000 |
| 2000/05/09 | 1,515 | 1,540 | 1,465 | 1,480 | 1,678,000 |
| 2000/05/08 | 1,601 | 1,615 | 1,540 | 1,540 | 1,111,000 |
| 2000/05/02 | 1,600 | 1,600 | 1,568 | 1,571 | 906,000 |
| 2000/05/01 | 1,549 | 1,605 | 1,537 | 1,600 | 3,469,000 |
| 2000/04/28 | 1,400 | 1,499 | 1,395 | 1,499 | 2,395,000 |
| 2000/04/27 | 1,400 | 1,434 | 1,385 | 1,395 | 2,457,000 |
| 2000/04/26 | 1,430 | 1,435 | 1,370 | 1,385 | 2,114,000 |
| 2000/04/25 | 1,410 | 1,415 | 1,380 | 1,400 | 2,833,000 |
| 2000/04/24 | 1,360 | 1,437 | 1,350 | 1,410 | 2,833,000 |
| 2000/04/21 | 1,355 | 1,372 | 1,250 | 1,320 | 3,508,000 |
| 2000/04/20 | 1,400 | 1,405 | 1,362 | 1,373 | 1,969,000 |
| 2000/04/19 | 1,365 | 1,419 | 1,310 | 1,400 | 2,188,000 |
| 2000/04/18 | 1,340 | 1,350 | 1,247 | 1,280 | 3,084,000 |
| 2000/04/17 | 1,237 | 1,237 | 1,237 | 1,237 | 1,676,000 |
| 2000/04/14 | 1,390 | 1,458 | 1,381 | 1,437 | 2,430,000 |
| 2000/04/13 | 1,430 | 1,430 | 1,292 | 1,370 | 6,722,000 |
| 2000/04/12 | 1,619 | 1,639 | 1,525 | 1,560 | 5,378,000 |
| 2000/04/11 | 1,729 | 1,729 | 1,665 | 1,679 | 1,429,000 |
| 2000/04/10 | 1,750 | 1,750 | 1,701 | 1,735 | 1,002,000 |
| 2000/04/07 | 1,602 | 1,710 | 1,602 | 1,700 | 1,483,000 |
| 2000/04/06 | 1,676 | 1,680 | 1,600 | 1,600 | 2,010,000 |
| 2000/04/05 | 1,750 | 1,751 | 1,672 | 1,676 | 4,519,000 |
| 2000/04/04 | 1,860 | 1,870 | 1,772 | 1,800 | 4,707,000 |
| 2000/04/03 | 1,730 | 1,885 | 1,725 | 1,845 | 7,307,000 |
| 2000/03/31 | 1,660 | 1,728 | 1,656 | 1,725 | 1,149,000 |
| 2000/03/30 | 1,687 | 1,704 | 1,658 | 1,680 | 1,584,000 |
| 2000/03/29 | 1,691 | 1,749 | 1,691 | 1,747 | 1,446,000 |
| 2000/03/28 | 1,720 | 1,748 | 1,675 | 1,720 | 1,034,000 |
| 2000/03/27 | 1,741 | 1,750 | 1,645 | 1,750 | 2,696,000 |
| 2000/03/24 | 1,740 | 1,750 | 1,728 | 1,738 | 3,542,000 |
| 2000/03/23 | 1,690 | 1,738 | 1,690 | 1,710 | 3,906,000 |
| 2000/03/22 | 1,619 | 1,660 | 1,612 | 1,660 | 2,801,000 |
| 2000/03/21 | 1,583 | 1,654 | 1,579 | 1,649 | 2,316,000 |
| 2000/03/17 | 1,568 | 1,657 | 1,567 | 1,620 | 3,582,000 |
| 2000/03/16 | 1,539 | 1,565 | 1,514 | 1,538 | 3,503,000 |
| 2000/03/15 | 1,500 | 1,525 | 1,494 | 1,518 | 1,889,000 |
| 2000/03/14 | 1,504 | 1,555 | 1,504 | 1,530 | 2,530,000 |
| 2000/03/13 | 1,660 | 1,700 | 1,560 | 1,594 | 2,286,000 |
| 2000/03/10 | 1,700 | 1,716 | 1,650 | 1,710 | 5,363,000 |
| 2000/03/09 | 1,661 | 1,700 | 1,660 | 1,694 | 1,574,000 |
| 2000/03/08 | 1,690 | 1,700 | 1,658 | 1,689 | 1,552,000 |
| 2000/03/07 | 1,671 | 1,720 | 1,660 | 1,720 | 3,112,000 |
| 2000/03/06 | 1,745 | 1,749 | 1,605 | 1,611 | 1,451,000 |
| 2000/03/03 | 1,720 | 1,740 | 1,691 | 1,715 | 1,958,000 |
| 2000/03/02 | 1,709 | 1,758 | 1,682 | 1,749 | 5,044,000 |
| 2000/03/01 | 1,700 | 1,709 | 1,645 | 1,679 | 3,458,000 |
| 2000/02/29 | 1,630 | 1,704 | 1,615 | 1,679 | 4,217,000 |
| 2000/02/28 | 1,580 | 1,635 | 1,580 | 1,608 | 1,545,000 |
| 2000/02/25 | 1,665 | 1,675 | 1,585 | 1,640 | 3,066,000 |
| 2000/02/24 | 1,550 | 1,640 | 1,520 | 1,635 | 3,785,000 |
| 2000/02/23 | 1,425 | 1,520 | 1,425 | 1,505 | 2,355,000 |
| 2000/02/22 | 1,400 | 1,425 | 1,353 | 1,400 | 2,072,000 |
| 2000/02/21 | 1,445 | 1,445 | 1,405 | 1,405 | 868,000 |
| 2000/02/18 | 1,455 | 1,470 | 1,430 | 1,449 | 1,188,000 |
| 2000/02/17 | 1,429 | 1,496 | 1,420 | 1,460 | 2,073,000 |
| 2000/02/16 | 1,450 | 1,456 | 1,407 | 1,410 | 2,461,000 |
| 2000/02/15 | 1,493 | 1,500 | 1,405 | 1,410 | 2,857,000 |
| 2000/02/14 | 1,536 | 1,540 | 1,495 | 1,523 | 1,938,000 |
| 2000/02/10 | 1,585 | 1,600 | 1,536 | 1,536 | 1,918,000 |
| 2000/02/09 | 1,698 | 1,720 | 1,605 | 1,615 | 2,212,000 |
| 2000/02/08 | 1,694 | 1,749 | 1,637 | 1,668 | 4,234,000 |
| 2000/02/07 | 1,650 | 1,692 | 1,635 | 1,692 | 3,942,000 |
| 2000/02/04 | 1,619 | 1,650 | 1,595 | 1,629 | 3,033,000 |
| 2000/02/03 | 1,610 | 1,625 | 1,590 | 1,605 | 2,246,000 |
| 2000/02/02 | 1,605 | 1,634 | 1,572 | 1,621 | 4,876,000 |
| 2000/02/01 | 1,542 | 1,600 | 1,540 | 1,580 | 4,274,000 |
| 2000/01/31 | 1,529 | 1,588 | 1,520 | 1,572 | 2,515,000 |
| 2000/01/28 | 1,670 | 1,695 | 1,601 | 1,619 | 3,831,000 |
| 2000/01/27 | 1,536 | 1,680 | 1,530 | 1,650 | 9,403,000 |
| 2000/01/26 | 1,530 | 1,614 | 1,527 | 1,596 | 8,342,000 |
| 2000/01/25 | 1,450 | 1,524 | 1,443 | 1,500 | 3,854,000 |
| 2000/01/24 | 1,432 | 1,501 | 1,432 | 1,490 | 3,567,000 |
| 2000/01/21 | 1,460 | 1,470 | 1,440 | 1,451 | 2,627,000 |
| 2000/01/20 | 1,470 | 1,530 | 1,405 | 1,450 | 7,084,000 |
| 2000/01/19 | 1,473 | 1,473 | 1,391 | 1,450 | 5,251,000 |
| 2000/01/18 | 1,463 | 1,498 | 1,378 | 1,493 | 5,480,000 |
| 2000/01/17 | 1,377 | 1,468 | 1,370 | 1,468 | 5,448,000 |
| 2000/01/14 | 1,339 | 1,359 | 1,321 | 1,337 | 3,881,000 |
| 2000/01/13 | 1,360 | 1,375 | 1,312 | 1,359 | 4,240,000 |
| 2000/01/12 | 1,330 | 1,470 | 1,310 | 1,400 | 8,102,000 |
| 2000/01/11 | 1,290 | 1,290 | 1,290 | 1,290 | 1,727,000 |
| 2000/01/07 | 1,021 | 1,210 | 1,021 | 1,090 | 11,224,000 |
| 2000/01/06 | 1,300 | 1,308 | 1,192 | 1,221 | 4,557,000 |
| 2000/01/05 | 1,370 | 1,380 | 1,280 | 1,360 | 5,095,000 |
| 2000/01/04 | 1,564 | 1,564 | 1,430 | 1,502 | 1,667,000 |