東洋製罐グループホールディングス(5901)の株価時系列情報
東洋製罐グループホールディングス(5901)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 | 1,907 | 1,907 | 1,850 | 1,860 | 79,000 |
| 2000/12/28 | 1,899 | 1,920 | 1,888 | 1,907 | 199,000 |
| 2000/12/27 | 1,865 | 1,880 | 1,835 | 1,880 | 193,000 |
| 2000/12/26 | 1,825 | 1,869 | 1,825 | 1,869 | 198,000 |
| 2000/12/25 | 1,865 | 1,867 | 1,836 | 1,852 | 222,000 |
| 2000/12/22 | 1,806 | 1,844 | 1,785 | 1,836 | 259,000 |
| 2000/12/21 | 1,800 | 1,829 | 1,750 | 1,808 | 569,000 |
| 2000/12/20 | 1,829 | 1,829 | 1,811 | 1,812 | 218,000 |
| 2000/12/19 | 1,840 | 1,840 | 1,815 | 1,816 | 210,000 |
| 2000/12/18 | 1,838 | 1,851 | 1,821 | 1,825 | 192,000 |
| 2000/12/15 | 1,845 | 1,872 | 1,823 | 1,823 | 208,000 |
| 2000/12/14 | 1,853 | 1,865 | 1,827 | 1,839 | 297,000 |
| 2000/12/13 | 1,845 | 1,900 | 1,825 | 1,825 | 284,000 |
| 2000/12/12 | 1,870 | 1,898 | 1,845 | 1,845 | 294,000 |
| 2000/12/11 | 1,861 | 1,865 | 1,840 | 1,865 | 203,000 |
| 2000/12/08 | 1,814 | 1,859 | 1,813 | 1,859 | 2,306,000 |
| 2000/12/07 | 1,849 | 1,849 | 1,811 | 1,824 | 212,000 |
| 2000/12/06 | 1,920 | 1,940 | 1,820 | 1,820 | 276,000 |
| 2000/12/05 | 1,936 | 1,936 | 1,863 | 1,905 | 329,000 |
| 2000/12/04 | 1,950 | 1,958 | 1,927 | 1,936 | 230,000 |
| 2000/12/01 | 1,904 | 1,950 | 1,900 | 1,927 | 321,000 |
| 2000/11/30 | 1,830 | 1,920 | 1,820 | 1,910 | 312,000 |
| 2000/11/29 | 1,840 | 1,843 | 1,810 | 1,839 | 141,000 |
| 2000/11/28 | 1,844 | 1,850 | 1,820 | 1,835 | 96,000 |
| 2000/11/27 | 1,820 | 1,850 | 1,810 | 1,849 | 137,000 |
| 2000/11/24 | 1,825 | 1,849 | 1,811 | 1,815 | 240,000 |
| 2000/11/22 | 1,844 | 1,855 | 1,812 | 1,855 | 177,000 |
| 2000/11/21 | 1,844 | 1,849 | 1,805 | 1,844 | 184,000 |
| 2000/11/20 | 1,819 | 1,850 | 1,802 | 1,850 | 173,000 |
| 2000/11/17 | 1,817 | 1,829 | 1,800 | 1,800 | 215,000 |
| 2000/11/16 | 1,814 | 1,814 | 1,784 | 1,809 | 203,000 |
| 2000/11/15 | 1,816 | 1,819 | 1,800 | 1,801 | 191,000 |
| 2000/11/14 | 1,835 | 1,835 | 1,801 | 1,809 | 124,000 |
| 2000/11/13 | 1,825 | 1,825 | 1,800 | 1,814 | 202,000 |
| 2000/11/10 | 1,780 | 1,848 | 1,780 | 1,826 | 625,000 |
| 2000/11/09 | 1,873 | 1,873 | 1,803 | 1,810 | 222,000 |
| 2000/11/08 | 1,877 | 1,900 | 1,851 | 1,851 | 263,000 |
| 2000/11/07 | 1,868 | 1,890 | 1,835 | 1,878 | 229,000 |
| 2000/11/06 | 1,833 | 1,869 | 1,804 | 1,869 | 217,000 |
| 2000/11/02 | 1,838 | 1,870 | 1,801 | 1,803 | 232,000 |
| 2000/11/01 | 1,821 | 1,850 | 1,800 | 1,808 | 331,000 |
| 2000/10/31 | 1,812 | 1,850 | 1,790 | 1,850 | 388,000 |
| 2000/10/30 | 1,750 | 1,810 | 1,750 | 1,777 | 379,000 |
| 2000/10/27 | 1,700 | 1,715 | 1,691 | 1,691 | 738,000 |
| 2000/10/26 | 1,714 | 1,716 | 1,691 | 1,700 | 679,000 |
| 2000/10/25 | 1,795 | 1,795 | 1,715 | 1,716 | 564,000 |
| 2000/10/24 | 1,810 | 1,810 | 1,765 | 1,765 | 425,000 |
| 2000/10/23 | 1,823 | 1,824 | 1,800 | 1,800 | 207,000 |
| 2000/10/20 | 1,823 | 1,825 | 1,800 | 1,800 | 303,000 |
| 2000/10/19 | 1,860 | 1,890 | 1,800 | 1,805 | 387,000 |
| 2000/10/18 | 1,911 | 1,911 | 1,840 | 1,861 | 227,000 |
| 2000/10/17 | 1,894 | 1,920 | 1,881 | 1,881 | 233,000 |
| 2000/10/16 | 1,850 | 1,893 | 1,840 | 1,876 | 212,000 |
| 2000/10/13 | 1,856 | 1,930 | 1,820 | 1,930 | 531,000 |
| 2000/10/12 | 1,907 | 1,920 | 1,895 | 1,916 | 242,000 |
| 2000/10/11 | 1,900 | 1,934 | 1,871 | 1,898 | 291,000 |
| 2000/10/10 | 1,900 | 1,920 | 1,870 | 1,874 | 260,000 |
| 2000/10/06 | 1,974 | 1,974 | 1,904 | 1,943 | 193,000 |
| 2000/10/05 | 1,960 | 1,978 | 1,940 | 1,971 | 221,000 |
| 2000/10/04 | 1,940 | 1,980 | 1,934 | 1,960 | 284,000 |
| 2000/10/03 | 1,920 | 1,940 | 1,899 | 1,940 | 243,000 |
| 2000/10/02 | 1,871 | 1,915 | 1,870 | 1,915 | 221,000 |
| 2000/09/29 | 1,897 | 1,899 | 1,885 | 1,899 | 202,000 |
| 2000/09/28 | 1,876 | 1,900 | 1,867 | 1,867 | 144,000 |
| 2000/09/27 | 1,850 | 1,902 | 1,850 | 1,881 | 219,000 |
| 2000/09/26 | 1,898 | 1,908 | 1,860 | 1,879 | 159,000 |
| 2000/09/25 | 1,899 | 1,917 | 1,819 | 1,819 | 216,000 |
| 2000/09/22 | 1,895 | 1,910 | 1,876 | 1,899 | 325,000 |
| 2000/09/21 | 1,862 | 1,912 | 1,858 | 1,867 | 225,000 |
| 2000/09/20 | 1,856 | 1,930 | 1,856 | 1,914 | 352,000 |
| 2000/09/19 | 1,820 | 1,840 | 1,801 | 1,839 | 334,000 |
| 2000/09/18 | 1,850 | 1,861 | 1,834 | 1,847 | 339,000 |
| 2000/09/14 | 1,812 | 1,850 | 1,812 | 1,839 | 151,000 |
| 2000/09/13 | 1,831 | 1,850 | 1,806 | 1,840 | 208,000 |
| 2000/09/12 | 1,803 | 1,848 | 1,770 | 1,801 | 213,000 |
| 2000/09/11 | 1,823 | 1,840 | 1,799 | 1,800 | 195,000 |
| 2000/09/08 | 1,810 | 1,845 | 1,798 | 1,839 | 1,494,000 |
| 2000/09/07 | 1,801 | 1,825 | 1,796 | 1,811 | 163,000 |
| 2000/09/06 | 1,800 | 1,837 | 1,772 | 1,808 | 177,000 |
| 2000/09/05 | 1,809 | 1,819 | 1,762 | 1,784 | 210,000 |
| 2000/09/04 | 1,800 | 1,850 | 1,800 | 1,811 | 152,000 |
| 2000/09/01 | 1,801 | 1,837 | 1,800 | 1,800 | 141,000 |
| 2000/08/31 | 1,850 | 1,869 | 1,806 | 1,830 | 187,000 |
| 2000/08/30 | 1,802 | 1,869 | 1,802 | 1,803 | 175,000 |
| 2000/08/29 | 1,767 | 1,830 | 1,767 | 1,791 | 239,000 |
| 2000/08/28 | 1,837 | 1,842 | 1,811 | 1,827 | 269,000 |
| 2000/08/25 | 1,880 | 1,909 | 1,836 | 1,891 | 213,000 |
| 2000/08/24 | 1,835 | 1,949 | 1,835 | 1,909 | 347,000 |
| 2000/08/23 | 1,899 | 1,899 | 1,825 | 1,864 | 280,000 |
| 2000/08/22 | 1,781 | 1,929 | 1,781 | 1,929 | 347,000 |
| 2000/08/21 | 1,770 | 1,799 | 1,744 | 1,751 | 146,000 |
| 2000/08/18 | 1,750 | 1,795 | 1,750 | 1,788 | 212,000 |
| 2000/08/17 | 1,774 | 1,805 | 1,750 | 1,755 | 234,000 |
| 2000/08/16 | 1,791 | 1,824 | 1,775 | 1,820 | 79,000 |
| 2000/08/15 | 1,820 | 1,820 | 1,752 | 1,815 | 131,000 |
| 2000/08/14 | 1,770 | 1,820 | 1,770 | 1,794 | 201,000 |
| 2000/08/11 | 1,723 | 1,820 | 1,723 | 1,799 | 733,000 |
| 2000/08/10 | 1,751 | 1,830 | 1,751 | 1,753 | 132,000 |
| 2000/08/09 | 1,750 | 1,780 | 1,750 | 1,759 | 286,000 |
| 2000/08/08 | 1,752 | 1,769 | 1,730 | 1,751 | 280,000 |
| 2000/08/07 | 1,760 | 1,780 | 1,751 | 1,770 | 243,000 |
| 2000/08/04 | 1,707 | 1,770 | 1,680 | 1,760 | 529,000 |
| 2000/08/03 | 1,750 | 1,780 | 1,740 | 1,780 | 504,000 |
| 2000/08/02 | 1,700 | 1,765 | 1,690 | 1,765 | 202,000 |
| 2000/08/01 | 1,700 | 1,718 | 1,670 | 1,701 | 267,000 |
| 2000/07/31 | 1,737 | 1,767 | 1,680 | 1,691 | 210,000 |
| 2000/07/28 | 1,766 | 1,784 | 1,736 | 1,736 | 387,000 |
| 2000/07/27 | 1,730 | 1,784 | 1,720 | 1,736 | 301,000 |
| 2000/07/26 | 1,780 | 1,792 | 1,750 | 1,790 | 248,000 |
| 2000/07/25 | 1,736 | 1,855 | 1,730 | 1,855 | 350,000 |
| 2000/07/24 | 1,817 | 1,817 | 1,741 | 1,766 | 242,000 |
| 2000/07/21 | 1,858 | 1,880 | 1,817 | 1,817 | 355,000 |
| 2000/07/19 | 1,903 | 1,920 | 1,871 | 1,888 | 228,000 |
| 2000/07/18 | 1,900 | 1,937 | 1,820 | 1,903 | 301,000 |
| 2000/07/17 | 1,914 | 1,980 | 1,900 | 1,908 | 190,000 |
| 2000/07/14 | 1,890 | 1,950 | 1,890 | 1,944 | 450,000 |
| 2000/07/13 | 1,960 | 1,960 | 1,890 | 1,897 | 261,000 |
| 2000/07/12 | 1,985 | 2,000 | 1,942 | 1,970 | 213,000 |
| 2000/07/11 | 1,949 | 1,980 | 1,940 | 1,940 | 149,000 |
| 2000/07/10 | 1,955 | 2,000 | 1,944 | 1,990 | 144,000 |
| 2000/07/07 | 1,939 | 1,985 | 1,935 | 1,973 | 245,000 |
| 2000/07/06 | 1,964 | 1,994 | 1,936 | 1,939 | 127,000 |
| 2000/07/05 | 1,978 | 1,980 | 1,934 | 1,934 | 208,000 |
| 2000/07/04 | 1,980 | 2,005 | 1,942 | 1,974 | 141,000 |
| 2000/07/03 | 2,000 | 2,045 | 2,000 | 2,040 | 164,000 |
| 2000/06/30 | 1,999 | 1,999 | 1,968 | 1,980 | 136,000 |
| 2000/06/29 | 1,979 | 1,988 | 1,952 | 1,980 | 124,000 |
| 2000/06/28 | 1,917 | 1,970 | 1,917 | 1,949 | 172,000 |
| 2000/06/27 | 1,871 | 1,958 | 1,871 | 1,916 | 340,000 |
| 2000/06/26 | 1,921 | 1,925 | 1,877 | 1,901 | 256,000 |
| 2000/06/23 | 1,923 | 2,000 | 1,922 | 1,951 | 150,000 |
| 2000/06/22 | 1,950 | 1,980 | 1,936 | 1,953 | 459,000 |
| 2000/06/21 | 1,937 | 2,020 | 1,923 | 2,020 | 251,000 |
| 2000/06/20 | 1,920 | 1,997 | 1,920 | 1,997 | 88,000 |
| 2000/06/19 | 1,976 | 2,000 | 1,932 | 1,932 | 122,000 |
| 2000/06/16 | 2,000 | 2,010 | 1,946 | 1,946 | 162,000 |
| 2000/06/15 | 1,950 | 2,010 | 1,950 | 1,970 | 117,000 |
| 2000/06/14 | 1,955 | 1,988 | 1,930 | 1,970 | 281,000 |
| 2000/06/13 | 1,999 | 2,030 | 1,999 | 2,025 | 171,000 |
| 2000/06/12 | 1,968 | 2,045 | 1,968 | 2,045 | 137,000 |
| 2000/06/09 | 1,899 | 2,040 | 1,899 | 1,998 | 1,523,000 |
| 2000/06/08 | 2,050 | 2,050 | 1,921 | 1,923 | 180,000 |
| 2000/06/07 | 2,000 | 2,030 | 2,000 | 2,015 | 196,000 |
| 2000/06/06 | 1,950 | 2,010 | 1,950 | 2,000 | 191,000 |
| 2000/06/05 | 1,944 | 1,944 | 1,902 | 1,935 | 252,000 |
| 2000/06/02 | 1,899 | 1,910 | 1,865 | 1,884 | 634,000 |
| 2000/06/01 | 1,899 | 1,980 | 1,899 | 1,980 | 603,000 |
| 2000/05/31 | 1,956 | 1,970 | 1,900 | 1,903 | 338,000 |
| 2000/05/30 | 2,035 | 2,055 | 1,960 | 1,986 | 208,000 |
| 2000/05/29 | 2,055 | 2,090 | 2,020 | 2,075 | 88,000 |
| 2000/05/26 | 2,010 | 2,025 | 1,963 | 1,994 | 216,000 |
| 2000/05/25 | 2,045 | 2,080 | 1,971 | 2,065 | 191,000 |
| 2000/05/24 | 2,145 | 2,175 | 2,055 | 2,055 | 339,000 |
| 2000/05/23 | 2,105 | 2,165 | 2,090 | 2,165 | 350,000 |
| 2000/05/22 | 2,020 | 2,095 | 2,020 | 2,095 | 287,000 |
| 2000/05/19 | 1,973 | 2,030 | 1,972 | 2,020 | 169,000 |
| 2000/05/18 | 1,985 | 2,020 | 1,924 | 1,972 | 208,000 |
| 2000/05/17 | 2,100 | 2,110 | 2,040 | 2,065 | 180,000 |
| 2000/05/16 | 2,100 | 2,110 | 2,080 | 2,110 | 313,000 |
| 2000/05/15 | 2,080 | 2,100 | 2,030 | 2,100 | 156,000 |
| 2000/05/12 | 2,050 | 2,060 | 1,975 | 2,050 | 986,000 |
| 2000/05/11 | 2,005 | 2,050 | 1,986 | 2,040 | 481,000 |
| 2000/05/10 | 1,968 | 1,984 | 1,950 | 1,974 | 140,000 |
| 2000/05/09 | 1,970 | 2,015 | 1,950 | 1,968 | 399,000 |
| 2000/05/08 | 1,911 | 1,971 | 1,900 | 1,950 | 223,000 |
| 2000/05/02 | 1,950 | 1,960 | 1,905 | 1,941 | 133,000 |
| 2000/05/01 | 1,940 | 1,940 | 1,900 | 1,938 | 161,000 |
| 2000/04/28 | 1,918 | 1,929 | 1,890 | 1,910 | 414,000 |
| 2000/04/27 | 1,899 | 1,914 | 1,837 | 1,880 | 360,000 |
| 2000/04/26 | 1,899 | 1,911 | 1,813 | 1,899 | 461,000 |
| 2000/04/25 | 1,899 | 1,930 | 1,849 | 1,903 | 578,000 |
| 2000/04/24 | 1,830 | 1,904 | 1,700 | 1,886 | 955,000 |
| 2000/04/21 | 1,780 | 1,820 | 1,670 | 1,800 | 2,187,000 |
| 2000/04/20 | 1,899 | 1,899 | 1,750 | 1,752 | 872,000 |
| 2000/04/19 | 1,839 | 1,920 | 1,839 | 1,900 | 932,000 |
| 2000/04/18 | 1,910 | 1,930 | 1,896 | 1,899 | 925,000 |
| 2000/04/17 | 2,055 | 2,195 | 2,050 | 2,105 | 615,000 |
| 2000/04/14 | 2,265 | 2,290 | 2,155 | 2,215 | 1,032,000 |
| 2000/04/13 | 2,030 | 2,305 | 1,985 | 2,305 | 1,201,000 |
| 2000/04/12 | 1,936 | 2,030 | 1,936 | 2,030 | 319,000 |
| 2000/04/11 | 1,900 | 1,949 | 1,900 | 1,935 | 118,000 |
| 2000/04/10 | 1,898 | 1,908 | 1,866 | 1,900 | 401,000 |
| 2000/04/07 | 1,989 | 1,989 | 1,899 | 1,899 | 317,000 |
| 2000/04/06 | 1,950 | 1,991 | 1,938 | 1,970 | 377,000 |
| 2000/04/05 | 1,935 | 1,950 | 1,925 | 1,942 | 293,000 |
| 2000/04/04 | 1,920 | 1,930 | 1,899 | 1,914 | 302,000 |
| 2000/04/03 | 1,764 | 1,949 | 1,761 | 1,899 | 336,000 |
| 2000/03/31 | 1,816 | 1,836 | 1,750 | 1,754 | 413,000 |
| 2000/03/30 | 1,886 | 1,889 | 1,799 | 1,816 | 391,000 |
| 2000/03/29 | 1,900 | 1,930 | 1,899 | 1,899 | 624,000 |
| 2000/03/28 | 1,899 | 1,900 | 1,770 | 1,900 | 516,000 |
| 2000/03/27 | 1,890 | 1,930 | 1,890 | 1,903 | 472,000 |
| 2000/03/24 | 1,800 | 1,867 | 1,790 | 1,860 | 655,000 |
| 2000/03/23 | 1,750 | 1,789 | 1,730 | 1,789 | 446,000 |
| 2000/03/22 | 1,664 | 1,699 | 1,632 | 1,699 | 410,000 |
| 2000/03/21 | 1,639 | 1,665 | 1,609 | 1,664 | 215,000 |
| 2000/03/17 | 1,660 | 1,745 | 1,630 | 1,729 | 316,000 |
| 2000/03/16 | 1,630 | 1,660 | 1,585 | 1,630 | 422,000 |
| 2000/03/15 | 1,789 | 1,806 | 1,762 | 1,780 | 398,000 |
| 2000/03/14 | 1,754 | 1,790 | 1,745 | 1,750 | 473,000 |
| 2000/03/13 | 1,800 | 1,835 | 1,754 | 1,754 | 843,000 |
| 2000/03/10 | 1,779 | 1,797 | 1,712 | 1,795 | 2,278,000 |
| 2000/03/09 | 1,672 | 1,699 | 1,672 | 1,682 | 305,000 |
| 2000/03/08 | 1,650 | 1,689 | 1,611 | 1,672 | 264,000 |
| 2000/03/07 | 1,654 | 1,699 | 1,654 | 1,699 | 463,000 |
| 2000/03/06 | 1,610 | 1,658 | 1,600 | 1,654 | 761,000 |
| 2000/03/03 | 1,471 | 1,550 | 1,471 | 1,550 | 289,000 |
| 2000/03/02 | 1,460 | 1,495 | 1,440 | 1,471 | 311,000 |
| 2000/03/01 | 1,436 | 1,465 | 1,436 | 1,460 | 295,000 |
| 2000/02/29 | 1,442 | 1,462 | 1,433 | 1,435 | 276,000 |
| 2000/02/28 | 1,465 | 1,465 | 1,430 | 1,430 | 432,000 |
| 2000/02/25 | 1,447 | 1,465 | 1,427 | 1,465 | 474,000 |
| 2000/02/24 | 1,453 | 1,465 | 1,426 | 1,445 | 569,000 |
| 2000/02/23 | 1,450 | 1,500 | 1,433 | 1,433 | 304,000 |
| 2000/02/22 | 1,410 | 1,450 | 1,410 | 1,421 | 443,000 |
| 2000/02/21 | 1,505 | 1,505 | 1,421 | 1,421 | 419,000 |
| 2000/02/18 | 1,507 | 1,520 | 1,500 | 1,505 | 327,000 |
| 2000/02/17 | 1,555 | 1,555 | 1,501 | 1,501 | 331,000 |
| 2000/02/16 | 1,595 | 1,595 | 1,550 | 1,559 | 508,000 |
| 2000/02/15 | 1,569 | 1,575 | 1,555 | 1,565 | 475,000 |
| 2000/02/14 | 1,501 | 1,594 | 1,501 | 1,550 | 330,000 |
| 2000/02/10 | 1,490 | 1,561 | 1,490 | 1,501 | 627,000 |
| 2000/02/09 | 1,519 | 1,530 | 1,499 | 1,509 | 288,000 |
| 2000/02/08 | 1,550 | 1,555 | 1,520 | 1,549 | 504,000 |
| 2000/02/07 | 1,581 | 1,599 | 1,560 | 1,589 | 214,000 |
| 2000/02/04 | 1,620 | 1,621 | 1,550 | 1,550 | 432,000 |
| 2000/02/03 | 1,626 | 1,639 | 1,601 | 1,620 | 305,000 |
| 2000/02/02 | 1,589 | 1,634 | 1,573 | 1,610 | 548,000 |
| 2000/02/01 | 1,610 | 1,624 | 1,580 | 1,588 | 467,000 |
| 2000/01/31 | 1,570 | 1,608 | 1,553 | 1,608 | 695,000 |
| 2000/01/28 | 1,650 | 1,745 | 1,620 | 1,630 | 336,000 |
| 2000/01/27 | 1,680 | 1,699 | 1,650 | 1,660 | 262,000 |
| 2000/01/26 | 1,678 | 1,750 | 1,678 | 1,750 | 427,000 |
| 2000/01/25 | 1,784 | 1,789 | 1,718 | 1,727 | 275,000 |
| 2000/01/24 | 1,690 | 1,783 | 1,682 | 1,754 | 273,000 |
| 2000/01/21 | 1,850 | 1,850 | 1,680 | 1,742 | 363,000 |
| 2000/01/20 | 1,810 | 1,850 | 1,800 | 1,849 | 369,000 |
| 2000/01/19 | 1,747 | 1,804 | 1,730 | 1,774 | 413,000 |
| 2000/01/18 | 1,714 | 1,752 | 1,694 | 1,751 | 609,000 |
| 2000/01/17 | 1,604 | 1,654 | 1,600 | 1,654 | 830,000 |
| 2000/01/14 | 1,455 | 1,475 | 1,440 | 1,454 | 1,057,000 |
| 2000/01/13 | 1,501 | 1,540 | 1,500 | 1,505 | 341,000 |
| 2000/01/12 | 1,572 | 1,572 | 1,420 | 1,433 | 544,000 |
| 2000/01/11 | 1,581 | 1,581 | 1,478 | 1,492 | 361,000 |
| 2000/01/07 | 1,550 | 1,593 | 1,520 | 1,593 | 285,000 |
| 2000/01/06 | 1,680 | 1,680 | 1,550 | 1,550 | 259,000 |
| 2000/01/05 | 1,620 | 1,620 | 1,540 | 1,591 | 346,000 |
| 2000/01/04 | 1,480 | 1,482 | 1,410 | 1,422 | 197,000 |