住友電気工業(5802)の株価時系列情報
住友電気工業(5802)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 | 1,918 | 1,918 | 1,874 | 1,874 | 496,000 |
| 2000/12/28 | 1,928 | 1,928 | 1,885 | 1,900 | 608,000 |
| 2000/12/27 | 1,930 | 1,938 | 1,885 | 1,910 | 953,000 |
| 2000/12/26 | 1,890 | 1,905 | 1,875 | 1,900 | 704,000 |
| 2000/12/25 | 1,908 | 1,925 | 1,866 | 1,920 | 988,000 |
| 2000/12/22 | 1,900 | 1,900 | 1,830 | 1,848 | 1,986,000 |
| 2000/12/21 | 1,894 | 1,909 | 1,820 | 1,851 | 3,914,000 |
| 2000/12/20 | 1,998 | 1,999 | 1,940 | 1,954 | 1,989,000 |
| 2000/12/19 | 2,060 | 2,060 | 2,010 | 2,010 | 1,372,000 |
| 2000/12/18 | 2,000 | 2,070 | 2,000 | 2,070 | 2,203,000 |
| 2000/12/15 | 2,020 | 2,040 | 1,990 | 1,996 | 2,291,000 |
| 2000/12/14 | 2,040 | 2,085 | 2,030 | 2,045 | 1,717,000 |
| 2000/12/13 | 2,135 | 2,155 | 2,080 | 2,120 | 1,757,000 |
| 2000/12/12 | 2,195 | 2,200 | 2,170 | 2,170 | 2,867,000 |
| 2000/12/11 | 2,090 | 2,170 | 2,080 | 2,160 | 1,719,000 |
| 2000/12/08 | 2,120 | 2,125 | 2,035 | 2,035 | 4,155,000 |
| 2000/12/07 | 2,070 | 2,115 | 2,055 | 2,080 | 1,786,000 |
| 2000/12/06 | 2,105 | 2,170 | 2,080 | 2,150 | 4,905,000 |
| 2000/12/05 | 2,020 | 2,060 | 2,000 | 2,040 | 2,579,000 |
| 2000/12/04 | 1,973 | 2,000 | 1,941 | 2,000 | 1,515,000 |
| 2000/12/01 | 1,865 | 1,927 | 1,853 | 1,913 | 4,545,000 |
| 2000/11/30 | 1,869 | 1,919 | 1,869 | 1,895 | 3,086,000 |
| 2000/11/29 | 1,990 | 1,990 | 1,930 | 1,959 | 2,620,000 |
| 2000/11/28 | 1,984 | 2,020 | 1,942 | 1,990 | 1,782,000 |
| 2000/11/27 | 1,960 | 1,996 | 1,941 | 1,990 | 1,243,000 |
| 2000/11/24 | 1,911 | 1,917 | 1,901 | 1,907 | 1,335,000 |
| 2000/11/22 | 1,953 | 1,953 | 1,908 | 1,919 | 1,876,000 |
| 2000/11/21 | 1,968 | 1,978 | 1,908 | 1,953 | 3,211,000 |
| 2000/11/20 | 2,005 | 2,035 | 1,991 | 1,998 | 3,722,000 |
| 2000/11/17 | 2,050 | 2,115 | 2,050 | 2,080 | 3,224,000 |
| 2000/11/16 | 2,100 | 2,125 | 2,035 | 2,050 | 3,236,000 |
| 2000/11/15 | 2,075 | 2,140 | 2,045 | 2,130 | 4,012,000 |
| 2000/11/14 | 2,010 | 2,070 | 2,005 | 2,025 | 2,440,000 |
| 2000/11/13 | 2,000 | 2,040 | 1,995 | 2,010 | 3,617,000 |
| 2000/11/10 | 2,070 | 2,130 | 2,060 | 2,095 | 4,212,000 |
| 2000/11/09 | 2,160 | 2,200 | 2,140 | 2,150 | 2,636,000 |
| 2000/11/08 | 2,245 | 2,295 | 2,235 | 2,240 | 2,406,000 |
| 2000/11/07 | 2,260 | 2,260 | 2,205 | 2,245 | 2,811,000 |
| 2000/11/06 | 2,165 | 2,275 | 2,165 | 2,275 | 5,899,000 |
| 2000/11/02 | 2,100 | 2,155 | 2,080 | 2,135 | 4,411,000 |
| 2000/11/01 | 2,055 | 2,100 | 2,055 | 2,085 | 3,929,000 |
| 2000/10/31 | 1,963 | 2,015 | 1,945 | 2,015 | 1,845,000 |
| 2000/10/30 | 2,020 | 2,020 | 1,980 | 1,993 | 1,042,000 |
| 2000/10/27 | 1,988 | 2,080 | 1,985 | 2,020 | 3,599,000 |
| 2000/10/26 | 1,879 | 1,977 | 1,879 | 1,958 | 4,143,000 |
| 2000/10/25 | 1,930 | 2,005 | 1,921 | 1,999 | 5,880,000 |
| 2000/10/24 | 2,055 | 2,110 | 2,040 | 2,080 | 3,770,000 |
| 2000/10/23 | 1,988 | 2,105 | 1,981 | 2,055 | 8,384,000 |
| 2000/10/20 | 2,000 | 2,000 | 1,965 | 1,971 | 2,068,000 |
| 2000/10/19 | 1,960 | 1,965 | 1,920 | 1,940 | 1,417,000 |
| 2000/10/18 | 1,933 | 1,954 | 1,915 | 1,950 | 1,702,000 |
| 2000/10/17 | 1,940 | 1,985 | 1,930 | 1,940 | 2,260,000 |
| 2000/10/16 | 1,949 | 1,949 | 1,890 | 1,900 | 1,584,000 |
| 2000/10/13 | 1,850 | 1,900 | 1,836 | 1,890 | 3,283,000 |
| 2000/10/12 | 1,881 | 1,939 | 1,880 | 1,906 | 2,346,000 |
| 2000/10/11 | 1,990 | 2,005 | 1,920 | 1,933 | 2,821,000 |
| 2000/10/10 | 2,000 | 2,050 | 1,977 | 2,030 | 4,285,000 |
| 2000/10/06 | 1,994 | 2,040 | 1,980 | 2,020 | 3,650,000 |
| 2000/10/05 | 1,991 | 2,000 | 1,979 | 1,997 | 2,455,000 |
| 2000/10/04 | 1,955 | 2,000 | 1,930 | 1,990 | 2,544,000 |
| 2000/10/03 | 1,960 | 1,995 | 1,936 | 1,975 | 2,749,000 |
| 2000/10/02 | 1,925 | 1,929 | 1,876 | 1,929 | 2,212,000 |
| 2000/09/29 | 1,916 | 1,930 | 1,865 | 1,865 | 2,804,000 |
| 2000/09/28 | 1,895 | 1,930 | 1,820 | 1,826 | 3,371,000 |
| 2000/09/27 | 1,829 | 1,850 | 1,805 | 1,805 | 1,629,000 |
| 2000/09/26 | 1,786 | 1,814 | 1,786 | 1,804 | 1,273,000 |
| 2000/09/25 | 1,810 | 1,824 | 1,761 | 1,761 | 1,367,000 |
| 2000/09/22 | 1,830 | 1,833 | 1,785 | 1,790 | 1,958,000 |
| 2000/09/21 | 1,837 | 1,858 | 1,830 | 1,840 | 1,188,000 |
| 2000/09/20 | 1,800 | 1,840 | 1,799 | 1,831 | 1,753,000 |
| 2000/09/19 | 1,841 | 1,860 | 1,788 | 1,805 | 1,728,000 |
| 2000/09/18 | 1,850 | 1,880 | 1,850 | 1,871 | 846,000 |
| 2000/09/14 | 1,856 | 1,894 | 1,845 | 1,850 | 1,643,000 |
| 2000/09/13 | 1,904 | 1,905 | 1,867 | 1,885 | 1,711,000 |
| 2000/09/12 | 1,908 | 1,933 | 1,875 | 1,875 | 1,229,000 |
| 2000/09/11 | 1,922 | 1,965 | 1,917 | 1,938 | 2,029,000 |
| 2000/09/08 | 1,930 | 1,951 | 1,902 | 1,950 | 2,850,000 |
| 2000/09/07 | 1,870 | 1,935 | 1,861 | 1,925 | 2,001,000 |
| 2000/09/06 | 1,847 | 1,905 | 1,847 | 1,900 | 2,011,000 |
| 2000/09/05 | 1,906 | 1,937 | 1,852 | 1,905 | 1,824,000 |
| 2000/09/04 | 1,950 | 1,956 | 1,906 | 1,906 | 984,000 |
| 2000/09/01 | 2,000 | 2,020 | 1,916 | 1,951 | 4,513,000 |
| 2000/08/31 | 1,970 | 1,975 | 1,931 | 1,970 | 2,823,000 |
| 2000/08/30 | 1,898 | 1,978 | 1,890 | 1,948 | 10,762,000 |
| 2000/08/29 | 1,840 | 1,873 | 1,831 | 1,854 | 2,503,000 |
| 2000/08/28 | 1,840 | 1,843 | 1,817 | 1,830 | 1,982,000 |
| 2000/08/25 | 1,800 | 1,815 | 1,761 | 1,815 | 1,583,000 |
| 2000/08/24 | 1,850 | 1,863 | 1,790 | 1,808 | 2,624,000 |
| 2000/08/23 | 1,834 | 1,855 | 1,820 | 1,848 | 1,329,000 |
| 2000/08/22 | 1,801 | 1,866 | 1,801 | 1,864 | 1,294,000 |
| 2000/08/21 | 1,830 | 1,838 | 1,801 | 1,823 | 673,000 |
| 2000/08/18 | 1,800 | 1,846 | 1,800 | 1,846 | 1,800,000 |
| 2000/08/17 | 1,804 | 1,819 | 1,775 | 1,792 | 1,583,000 |
| 2000/08/16 | 1,849 | 1,849 | 1,816 | 1,834 | 1,736,000 |
| 2000/08/15 | 1,865 | 1,899 | 1,850 | 1,879 | 3,046,000 |
| 2000/08/14 | 1,820 | 1,846 | 1,806 | 1,828 | 1,464,000 |
| 2000/08/11 | 1,701 | 1,800 | 1,701 | 1,799 | 1,915,000 |
| 2000/08/10 | 1,722 | 1,760 | 1,700 | 1,700 | 664,000 |
| 2000/08/09 | 1,730 | 1,750 | 1,720 | 1,750 | 1,463,000 |
| 2000/08/08 | 1,800 | 1,800 | 1,706 | 1,706 | 1,529,000 |
| 2000/08/07 | 1,689 | 1,791 | 1,684 | 1,789 | 1,823,000 |
| 2000/08/04 | 1,694 | 1,710 | 1,646 | 1,651 | 2,978,000 |
| 2000/08/03 | 1,848 | 1,848 | 1,776 | 1,784 | 1,139,000 |
| 2000/08/02 | 1,816 | 1,835 | 1,810 | 1,830 | 1,330,000 |
| 2000/08/01 | 1,799 | 1,828 | 1,775 | 1,827 | 2,654,000 |
| 2000/07/31 | 1,725 | 1,778 | 1,715 | 1,774 | 2,505,000 |
| 2000/07/28 | 1,753 | 1,763 | 1,732 | 1,762 | 1,280,000 |
| 2000/07/27 | 1,760 | 1,774 | 1,726 | 1,754 | 1,006,000 |
| 2000/07/26 | 1,777 | 1,800 | 1,740 | 1,760 | 3,411,000 |
| 2000/07/25 | 1,780 | 1,790 | 1,732 | 1,778 | 1,979,000 |
| 2000/07/24 | 1,810 | 1,813 | 1,782 | 1,810 | 3,730,000 |
| 2000/07/21 | 1,900 | 1,935 | 1,835 | 1,845 | 2,824,000 |
| 2000/07/19 | 1,867 | 1,885 | 1,851 | 1,880 | 3,539,000 |
| 2000/07/18 | 1,980 | 1,980 | 1,890 | 1,927 | 5,224,000 |
| 2000/07/17 | 1,919 | 2,050 | 1,919 | 1,981 | 8,626,000 |
| 2000/07/14 | 1,833 | 1,905 | 1,833 | 1,900 | 6,347,000 |
| 2000/07/13 | 1,859 | 1,859 | 1,820 | 1,831 | 2,159,000 |
| 2000/07/12 | 1,860 | 1,865 | 1,830 | 1,850 | 2,194,000 |
| 2000/07/11 | 1,870 | 1,879 | 1,810 | 1,813 | 3,777,000 |
| 2000/07/10 | 1,795 | 1,848 | 1,784 | 1,840 | 4,620,000 |
| 2000/07/07 | 1,738 | 1,767 | 1,725 | 1,735 | 2,923,000 |
| 2000/07/06 | 1,730 | 1,758 | 1,724 | 1,746 | 2,266,000 |
| 2000/07/05 | 1,768 | 1,775 | 1,711 | 1,726 | 3,569,000 |
| 2000/07/04 | 1,827 | 1,830 | 1,794 | 1,798 | 1,527,000 |
| 2000/07/03 | 1,814 | 1,840 | 1,810 | 1,827 | 1,908,000 |
| 2000/06/30 | 1,807 | 1,819 | 1,775 | 1,818 | 2,039,000 |
| 2000/06/29 | 1,830 | 1,853 | 1,822 | 1,837 | 2,530,000 |
| 2000/06/28 | 1,768 | 1,839 | 1,755 | 1,829 | 3,591,000 |
| 2000/06/27 | 1,735 | 1,775 | 1,732 | 1,771 | 1,369,000 |
| 2000/06/26 | 1,722 | 1,739 | 1,699 | 1,728 | 1,387,000 |
| 2000/06/23 | 1,721 | 1,765 | 1,721 | 1,752 | 1,976,000 |
| 2000/06/22 | 1,730 | 1,748 | 1,730 | 1,748 | 1,657,000 |
| 2000/06/21 | 1,715 | 1,750 | 1,715 | 1,745 | 1,811,000 |
| 2000/06/20 | 1,712 | 1,729 | 1,695 | 1,729 | 1,418,000 |
| 2000/06/19 | 1,671 | 1,715 | 1,671 | 1,707 | 1,834,000 |
| 2000/06/16 | 1,699 | 1,705 | 1,665 | 1,667 | 833,000 |
| 2000/06/15 | 1,692 | 1,711 | 1,661 | 1,691 | 1,594,000 |
| 2000/06/14 | 1,749 | 1,750 | 1,701 | 1,705 | 1,955,000 |
| 2000/06/13 | 1,749 | 1,756 | 1,725 | 1,755 | 4,256,000 |
| 2000/06/12 | 1,645 | 1,704 | 1,645 | 1,690 | 3,767,000 |
| 2000/06/09 | 1,608 | 1,645 | 1,608 | 1,638 | 2,554,000 |
| 2000/06/08 | 1,638 | 1,640 | 1,625 | 1,638 | 1,232,000 |
| 2000/06/07 | 1,629 | 1,640 | 1,620 | 1,639 | 1,365,000 |
| 2000/06/06 | 1,619 | 1,635 | 1,613 | 1,632 | 2,635,000 |
| 2000/06/05 | 1,630 | 1,630 | 1,585 | 1,614 | 1,615,000 |
| 2000/06/02 | 1,600 | 1,610 | 1,595 | 1,609 | 2,196,000 |
| 2000/06/01 | 1,573 | 1,590 | 1,573 | 1,580 | 2,160,000 |
| 2000/05/31 | 1,571 | 1,600 | 1,570 | 1,570 | 1,992,000 |
| 2000/05/30 | 1,595 | 1,596 | 1,568 | 1,568 | 1,176,000 |
| 2000/05/29 | 1,560 | 1,600 | 1,560 | 1,589 | 1,032,000 |
| 2000/05/26 | 1,535 | 1,558 | 1,530 | 1,555 | 687,000 |
| 2000/05/25 | 1,580 | 1,581 | 1,545 | 1,547 | 1,885,000 |
| 2000/05/24 | 1,530 | 1,601 | 1,525 | 1,563 | 5,631,000 |
| 2000/05/23 | 1,499 | 1,530 | 1,497 | 1,525 | 3,631,000 |
| 2000/05/22 | 1,475 | 1,494 | 1,458 | 1,485 | 2,080,000 |
| 2000/05/19 | 1,430 | 1,475 | 1,416 | 1,475 | 1,595,000 |
| 2000/05/18 | 1,400 | 1,416 | 1,385 | 1,416 | 1,435,000 |
| 2000/05/17 | 1,459 | 1,460 | 1,415 | 1,416 | 1,319,000 |
| 2000/05/16 | 1,480 | 1,480 | 1,452 | 1,468 | 820,000 |
| 2000/05/15 | 1,435 | 1,481 | 1,417 | 1,480 | 1,928,000 |
| 2000/05/12 | 1,419 | 1,435 | 1,391 | 1,435 | 1,325,000 |
| 2000/05/11 | 1,398 | 1,406 | 1,359 | 1,359 | 866,000 |
| 2000/05/10 | 1,409 | 1,415 | 1,385 | 1,398 | 1,429,000 |
| 2000/05/09 | 1,446 | 1,460 | 1,425 | 1,429 | 814,000 |
| 2000/05/08 | 1,460 | 1,466 | 1,436 | 1,466 | 1,026,000 |
| 2000/05/02 | 1,450 | 1,459 | 1,436 | 1,449 | 929,000 |
| 2000/05/01 | 1,440 | 1,450 | 1,405 | 1,450 | 1,057,000 |
| 2000/04/28 | 1,420 | 1,440 | 1,400 | 1,439 | 1,297,000 |
| 2000/04/27 | 1,432 | 1,455 | 1,415 | 1,441 | 1,707,000 |
| 2000/04/26 | 1,420 | 1,425 | 1,374 | 1,392 | 1,464,000 |
| 2000/04/25 | 1,395 | 1,419 | 1,386 | 1,415 | 1,789,000 |
| 2000/04/24 | 1,344 | 1,390 | 1,341 | 1,380 | 1,473,000 |
| 2000/04/21 | 1,360 | 1,389 | 1,280 | 1,280 | 2,612,000 |
| 2000/04/20 | 1,351 | 1,364 | 1,340 | 1,340 | 1,312,000 |
| 2000/04/19 | 1,350 | 1,376 | 1,321 | 1,370 | 2,104,000 |
| 2000/04/18 | 1,400 | 1,400 | 1,322 | 1,382 | 1,899,000 |
| 2000/04/17 | 1,400 | 1,458 | 1,400 | 1,409 | 3,226,000 |
| 2000/04/14 | 1,450 | 1,470 | 1,450 | 1,459 | 2,156,000 |
| 2000/04/13 | 1,460 | 1,464 | 1,436 | 1,436 | 1,617,000 |
| 2000/04/12 | 1,420 | 1,465 | 1,415 | 1,462 | 1,435,000 |
| 2000/04/11 | 1,460 | 1,460 | 1,431 | 1,441 | 1,072,000 |
| 2000/04/10 | 1,465 | 1,480 | 1,435 | 1,445 | 1,540,000 |
| 2000/04/07 | 1,470 | 1,490 | 1,463 | 1,466 | 1,712,000 |
| 2000/04/06 | 1,470 | 1,482 | 1,452 | 1,469 | 832,000 |
| 2000/04/05 | 1,460 | 1,492 | 1,440 | 1,466 | 1,424,000 |
| 2000/04/04 | 1,500 | 1,500 | 1,451 | 1,467 | 1,311,000 |
| 2000/04/03 | 1,445 | 1,505 | 1,436 | 1,497 | 2,305,000 |
| 2000/03/31 | 1,400 | 1,465 | 1,395 | 1,447 | 1,814,000 |
| 2000/03/30 | 1,390 | 1,410 | 1,380 | 1,400 | 1,655,000 |
| 2000/03/29 | 1,375 | 1,390 | 1,360 | 1,370 | 1,615,000 |
| 2000/03/28 | 1,368 | 1,368 | 1,335 | 1,355 | 1,538,000 |
| 2000/03/27 | 1,330 | 1,359 | 1,313 | 1,333 | 2,211,000 |
| 2000/03/24 | 1,240 | 1,309 | 1,233 | 1,290 | 2,268,000 |
| 2000/03/23 | 1,232 | 1,260 | 1,212 | 1,220 | 2,066,000 |
| 2000/03/22 | 1,288 | 1,293 | 1,242 | 1,245 | 1,933,000 |
| 2000/03/21 | 1,280 | 1,293 | 1,276 | 1,280 | 1,866,000 |
| 2000/03/17 | 1,290 | 1,299 | 1,275 | 1,280 | 2,191,000 |
| 2000/03/16 | 1,299 | 1,299 | 1,273 | 1,299 | 2,005,000 |
| 2000/03/15 | 1,300 | 1,310 | 1,285 | 1,299 | 1,522,000 |
| 2000/03/14 | 1,330 | 1,347 | 1,280 | 1,344 | 2,395,000 |
| 2000/03/13 | 1,420 | 1,427 | 1,365 | 1,395 | 1,377,000 |
| 2000/03/10 | 1,466 | 1,466 | 1,427 | 1,433 | 3,379,000 |
| 2000/03/09 | 1,460 | 1,460 | 1,437 | 1,446 | 1,429,000 |
| 2000/03/08 | 1,451 | 1,464 | 1,440 | 1,440 | 1,397,000 |
| 2000/03/07 | 1,458 | 1,467 | 1,438 | 1,464 | 1,882,000 |
| 2000/03/06 | 1,450 | 1,466 | 1,433 | 1,438 | 1,166,000 |
| 2000/03/03 | 1,495 | 1,509 | 1,467 | 1,467 | 1,959,000 |
| 2000/03/02 | 1,430 | 1,470 | 1,415 | 1,455 | 1,548,000 |
| 2000/03/01 | 1,450 | 1,465 | 1,430 | 1,430 | 1,628,000 |
| 2000/02/29 | 1,470 | 1,510 | 1,430 | 1,448 | 2,462,000 |
| 2000/02/28 | 1,450 | 1,465 | 1,396 | 1,410 | 1,020,000 |
| 2000/02/25 | 1,385 | 1,450 | 1,375 | 1,439 | 1,405,000 |
| 2000/02/24 | 1,400 | 1,400 | 1,362 | 1,365 | 850,000 |
| 2000/02/23 | 1,371 | 1,412 | 1,371 | 1,410 | 1,002,000 |
| 2000/02/22 | 1,366 | 1,400 | 1,365 | 1,371 | 752,000 |
| 2000/02/21 | 1,445 | 1,445 | 1,364 | 1,364 | 932,000 |
| 2000/02/18 | 1,475 | 1,480 | 1,418 | 1,440 | 1,227,000 |
| 2000/02/17 | 1,488 | 1,488 | 1,435 | 1,435 | 1,318,000 |
| 2000/02/16 | 1,500 | 1,512 | 1,474 | 1,499 | 2,899,000 |
| 2000/02/15 | 1,500 | 1,510 | 1,471 | 1,479 | 2,902,000 |
| 2000/02/14 | 1,436 | 1,444 | 1,401 | 1,421 | 2,677,000 |
| 2000/02/10 | 1,416 | 1,420 | 1,355 | 1,356 | 1,565,000 |
| 2000/02/09 | 1,439 | 1,459 | 1,410 | 1,436 | 1,108,000 |
| 2000/02/08 | 1,492 | 1,492 | 1,440 | 1,459 | 1,031,000 |
| 2000/02/07 | 1,509 | 1,509 | 1,470 | 1,495 | 1,441,000 |
| 2000/02/04 | 1,548 | 1,550 | 1,505 | 1,515 | 2,444,000 |
| 2000/02/03 | 1,495 | 1,515 | 1,492 | 1,515 | 3,137,000 |
| 2000/02/02 | 1,492 | 1,495 | 1,452 | 1,492 | 3,172,000 |
| 2000/02/01 | 1,430 | 1,462 | 1,420 | 1,452 | 1,982,000 |
| 2000/01/31 | 1,425 | 1,468 | 1,420 | 1,422 | 2,745,000 |
| 2000/01/28 | 1,390 | 1,434 | 1,377 | 1,416 | 1,971,000 |
| 2000/01/27 | 1,358 | 1,378 | 1,335 | 1,377 | 1,433,000 |
| 2000/01/26 | 1,411 | 1,425 | 1,366 | 1,378 | 1,014,000 |
| 2000/01/25 | 1,359 | 1,430 | 1,359 | 1,411 | 2,140,000 |
| 2000/01/24 | 1,342 | 1,405 | 1,342 | 1,399 | 1,482,000 |
| 2000/01/21 | 1,330 | 1,370 | 1,327 | 1,361 | 1,161,000 |
| 2000/01/20 | 1,359 | 1,360 | 1,332 | 1,355 | 998,000 |
| 2000/01/19 | 1,367 | 1,380 | 1,354 | 1,359 | 2,430,000 |
| 2000/01/18 | 1,330 | 1,370 | 1,329 | 1,360 | 2,521,000 |
| 2000/01/17 | 1,313 | 1,339 | 1,303 | 1,324 | 1,980,000 |
| 2000/01/14 | 1,337 | 1,337 | 1,302 | 1,333 | 2,077,000 |
| 2000/01/13 | 1,290 | 1,310 | 1,267 | 1,297 | 2,988,000 |
| 2000/01/12 | 1,200 | 1,250 | 1,200 | 1,232 | 2,278,000 |
| 2000/01/11 | 1,221 | 1,229 | 1,161 | 1,170 | 1,784,000 |
| 2000/01/07 | 1,188 | 1,213 | 1,180 | 1,199 | 1,020,000 |
| 2000/01/06 | 1,251 | 1,255 | 1,180 | 1,180 | 1,843,000 |
| 2000/01/05 | 1,195 | 1,229 | 1,182 | 1,229 | 949,000 |
| 2000/01/04 | 1,200 | 1,220 | 1,175 | 1,175 | 519,000 |