ミネベアミツミ(6479)の株価時系列情報
ミネベアミツミ(6479)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 | 1,054 | 1,069 | 1,040 | 1,058 | 867,000 |
| 2000/12/28 | 1,030 | 1,039 | 1,019 | 1,034 | 654,000 |
| 2000/12/27 | 1,035 | 1,049 | 1,015 | 1,044 | 630,000 |
| 2000/12/26 | 1,048 | 1,048 | 1,001 | 1,015 | 350,000 |
| 2000/12/25 | 1,034 | 1,049 | 1,018 | 1,028 | 414,000 |
| 2000/12/22 | 1,006 | 1,006 | 975 | 994 | 1,316,000 |
| 2000/12/21 | 1,030 | 1,030 | 1,003 | 1,012 | 1,196,000 |
| 2000/12/20 | 1,061 | 1,064 | 1,040 | 1,041 | 1,022,000 |
| 2000/12/19 | 1,090 | 1,090 | 1,062 | 1,065 | 816,000 |
| 2000/12/18 | 1,104 | 1,113 | 1,085 | 1,110 | 582,000 |
| 2000/12/15 | 1,144 | 1,144 | 1,101 | 1,101 | 700,000 |
| 2000/12/14 | 1,128 | 1,145 | 1,124 | 1,144 | 616,000 |
| 2000/12/13 | 1,147 | 1,170 | 1,127 | 1,128 | 1,199,000 |
| 2000/12/12 | 1,149 | 1,175 | 1,149 | 1,152 | 830,000 |
| 2000/12/11 | 1,192 | 1,198 | 1,160 | 1,169 | 896,000 |
| 2000/12/08 | 1,172 | 1,184 | 1,152 | 1,155 | 3,216,000 |
| 2000/12/07 | 1,134 | 1,165 | 1,131 | 1,152 | 1,629,000 |
| 2000/12/06 | 1,170 | 1,175 | 1,136 | 1,139 | 1,494,000 |
| 2000/12/05 | 1,186 | 1,186 | 1,155 | 1,161 | 1,163,000 |
| 2000/12/04 | 1,169 | 1,182 | 1,162 | 1,166 | 880,000 |
| 2000/12/01 | 1,125 | 1,175 | 1,125 | 1,151 | 1,459,000 |
| 2000/11/30 | 1,143 | 1,143 | 1,125 | 1,134 | 621,000 |
| 2000/11/29 | 1,126 | 1,126 | 1,105 | 1,123 | 573,000 |
| 2000/11/28 | 1,130 | 1,177 | 1,111 | 1,139 | 1,307,000 |
| 2000/11/27 | 1,098 | 1,122 | 1,081 | 1,120 | 742,000 |
| 2000/11/24 | 1,055 | 1,094 | 1,055 | 1,089 | 747,000 |
| 2000/11/22 | 1,082 | 1,083 | 1,055 | 1,067 | 1,827,000 |
| 2000/11/21 | 1,097 | 1,100 | 1,070 | 1,100 | 719,000 |
| 2000/11/20 | 1,075 | 1,092 | 1,068 | 1,082 | 404,000 |
| 2000/11/17 | 1,079 | 1,081 | 1,071 | 1,081 | 640,000 |
| 2000/11/16 | 1,090 | 1,100 | 1,077 | 1,089 | 463,000 |
| 2000/11/15 | 1,110 | 1,130 | 1,094 | 1,100 | 729,000 |
| 2000/11/14 | 1,102 | 1,115 | 1,080 | 1,115 | 733,000 |
| 2000/11/13 | 1,106 | 1,125 | 1,103 | 1,109 | 691,000 |
| 2000/11/10 | 1,145 | 1,163 | 1,125 | 1,130 | 1,074,000 |
| 2000/11/09 | 1,118 | 1,200 | 1,112 | 1,200 | 705,000 |
| 2000/11/08 | 1,153 | 1,185 | 1,153 | 1,178 | 1,082,000 |
| 2000/11/07 | 1,130 | 1,165 | 1,130 | 1,162 | 1,468,000 |
| 2000/11/06 | 1,108 | 1,130 | 1,088 | 1,111 | 692,000 |
| 2000/11/02 | 1,080 | 1,088 | 1,066 | 1,088 | 1,115,000 |
| 2000/11/01 | 1,090 | 1,114 | 1,080 | 1,090 | 870,000 |
| 2000/10/31 | 1,085 | 1,096 | 1,079 | 1,090 | 998,000 |
| 2000/10/30 | 1,102 | 1,125 | 1,102 | 1,120 | 677,000 |
| 2000/10/27 | 1,140 | 1,181 | 1,116 | 1,155 | 785,000 |
| 2000/10/26 | 1,115 | 1,135 | 1,115 | 1,130 | 618,000 |
| 2000/10/25 | 1,146 | 1,159 | 1,133 | 1,143 | 389,000 |
| 2000/10/24 | 1,149 | 1,165 | 1,145 | 1,165 | 458,000 |
| 2000/10/23 | 1,155 | 1,159 | 1,146 | 1,147 | 837,000 |
| 2000/10/20 | 1,185 | 1,201 | 1,160 | 1,182 | 1,029,000 |
| 2000/10/19 | 1,163 | 1,169 | 1,136 | 1,155 | 1,585,000 |
| 2000/10/18 | 1,219 | 1,219 | 1,174 | 1,180 | 937,000 |
| 2000/10/17 | 1,200 | 1,228 | 1,200 | 1,200 | 1,048,000 |
| 2000/10/16 | 1,215 | 1,225 | 1,211 | 1,218 | 549,000 |
| 2000/10/13 | 1,200 | 1,205 | 1,182 | 1,195 | 1,637,000 |
| 2000/10/12 | 1,199 | 1,203 | 1,184 | 1,190 | 843,000 |
| 2000/10/11 | 1,215 | 1,216 | 1,182 | 1,183 | 1,193,000 |
| 2000/10/10 | 1,200 | 1,229 | 1,196 | 1,219 | 1,238,000 |
| 2000/10/06 | 1,201 | 1,212 | 1,197 | 1,200 | 638,000 |
| 2000/10/05 | 1,212 | 1,225 | 1,212 | 1,216 | 463,000 |
| 2000/10/04 | 1,195 | 1,215 | 1,192 | 1,212 | 841,000 |
| 2000/10/03 | 1,220 | 1,234 | 1,194 | 1,197 | 614,000 |
| 2000/10/02 | 1,225 | 1,229 | 1,180 | 1,200 | 1,327,000 |
| 2000/09/29 | 1,280 | 1,280 | 1,257 | 1,265 | 1,173,000 |
| 2000/09/28 | 1,256 | 1,265 | 1,250 | 1,261 | 1,171,000 |
| 2000/09/27 | 1,277 | 1,277 | 1,206 | 1,216 | 1,928,000 |
| 2000/09/26 | 1,270 | 1,283 | 1,267 | 1,278 | 3,913,000 |
| 2000/09/25 | 1,245 | 1,256 | 1,237 | 1,250 | 1,018,000 |
| 2000/09/22 | 1,210 | 1,221 | 1,180 | 1,221 | 1,343,000 |
| 2000/09/21 | 1,249 | 1,255 | 1,225 | 1,229 | 650,000 |
| 2000/09/20 | 1,230 | 1,236 | 1,215 | 1,229 | 2,022,000 |
| 2000/09/19 | 1,230 | 1,240 | 1,212 | 1,229 | 627,000 |
| 2000/09/18 | 1,257 | 1,264 | 1,238 | 1,263 | 472,000 |
| 2000/09/14 | 1,250 | 1,285 | 1,235 | 1,285 | 1,081,000 |
| 2000/09/13 | 1,230 | 1,251 | 1,222 | 1,230 | 976,000 |
| 2000/09/12 | 1,253 | 1,260 | 1,225 | 1,228 | 1,338,000 |
| 2000/09/11 | 1,300 | 1,300 | 1,260 | 1,269 | 1,180,000 |
| 2000/09/08 | 1,305 | 1,330 | 1,300 | 1,313 | 1,951,000 |
| 2000/09/07 | 1,320 | 1,335 | 1,300 | 1,301 | 970,000 |
| 2000/09/06 | 1,320 | 1,329 | 1,308 | 1,310 | 731,000 |
| 2000/09/05 | 1,355 | 1,360 | 1,330 | 1,336 | 518,000 |
| 2000/09/04 | 1,354 | 1,368 | 1,354 | 1,360 | 545,000 |
| 2000/09/01 | 1,377 | 1,377 | 1,340 | 1,340 | 929,000 |
| 2000/08/31 | 1,349 | 1,380 | 1,333 | 1,380 | 643,000 |
| 2000/08/30 | 1,342 | 1,373 | 1,342 | 1,345 | 659,000 |
| 2000/08/29 | 1,336 | 1,360 | 1,333 | 1,342 | 510,000 |
| 2000/08/28 | 1,385 | 1,385 | 1,360 | 1,376 | 869,000 |
| 2000/08/25 | 1,365 | 1,388 | 1,362 | 1,370 | 2,229,000 |
| 2000/08/24 | 1,340 | 1,355 | 1,335 | 1,355 | 2,240,000 |
| 2000/08/23 | 1,330 | 1,345 | 1,320 | 1,340 | 2,861,000 |
| 2000/08/22 | 1,266 | 1,306 | 1,265 | 1,300 | 1,253,000 |
| 2000/08/21 | 1,275 | 1,294 | 1,220 | 1,246 | 1,328,000 |
| 2000/08/18 | 1,320 | 1,335 | 1,307 | 1,315 | 2,345,000 |
| 2000/08/17 | 1,309 | 1,314 | 1,299 | 1,306 | 1,371,000 |
| 2000/08/16 | 1,300 | 1,303 | 1,276 | 1,290 | 1,097,000 |
| 2000/08/15 | 1,279 | 1,300 | 1,277 | 1,299 | 1,229,000 |
| 2000/08/14 | 1,254 | 1,270 | 1,254 | 1,269 | 729,000 |
| 2000/08/11 | 1,220 | 1,256 | 1,220 | 1,250 | 1,604,000 |
| 2000/08/10 | 1,228 | 1,229 | 1,200 | 1,219 | 667,000 |
| 2000/08/09 | 1,190 | 1,198 | 1,156 | 1,197 | 1,486,000 |
| 2000/08/08 | 1,201 | 1,210 | 1,168 | 1,182 | 1,400,000 |
| 2000/08/07 | 1,181 | 1,242 | 1,181 | 1,197 | 1,018,000 |
| 2000/08/04 | 1,198 | 1,210 | 1,176 | 1,176 | 895,000 |
| 2000/08/03 | 1,210 | 1,216 | 1,178 | 1,190 | 1,243,000 |
| 2000/08/02 | 1,220 | 1,229 | 1,218 | 1,227 | 1,228,000 |
| 2000/08/01 | 1,213 | 1,230 | 1,205 | 1,229 | 1,314,000 |
| 2000/07/31 | 1,219 | 1,250 | 1,211 | 1,230 | 1,386,000 |
| 2000/07/28 | 1,238 | 1,240 | 1,205 | 1,220 | 947,000 |
| 2000/07/27 | 1,275 | 1,279 | 1,250 | 1,258 | 945,000 |
| 2000/07/26 | 1,299 | 1,300 | 1,279 | 1,295 | 994,000 |
| 2000/07/25 | 1,270 | 1,297 | 1,262 | 1,292 | 774,000 |
| 2000/07/24 | 1,289 | 1,289 | 1,266 | 1,271 | 508,000 |
| 2000/07/21 | 1,290 | 1,292 | 1,274 | 1,275 | 632,000 |
| 2000/07/19 | 1,281 | 1,300 | 1,270 | 1,272 | 1,508,000 |
| 2000/07/18 | 1,335 | 1,344 | 1,281 | 1,305 | 1,720,000 |
| 2000/07/17 | 1,306 | 1,329 | 1,299 | 1,324 | 1,495,000 |
| 2000/07/14 | 1,281 | 1,290 | 1,261 | 1,266 | 1,413,000 |
| 2000/07/13 | 1,299 | 1,300 | 1,282 | 1,300 | 854,000 |
| 2000/07/12 | 1,305 | 1,305 | 1,283 | 1,283 | 634,000 |
| 2000/07/11 | 1,310 | 1,321 | 1,290 | 1,300 | 1,067,000 |
| 2000/07/10 | 1,300 | 1,300 | 1,280 | 1,291 | 658,000 |
| 2000/07/07 | 1,293 | 1,308 | 1,285 | 1,288 | 1,495,000 |
| 2000/07/06 | 1,300 | 1,310 | 1,267 | 1,280 | 1,291,000 |
| 2000/07/05 | 1,310 | 1,325 | 1,310 | 1,315 | 916,000 |
| 2000/07/04 | 1,350 | 1,360 | 1,320 | 1,320 | 1,487,000 |
| 2000/07/03 | 1,342 | 1,350 | 1,330 | 1,350 | 1,209,000 |
| 2000/06/30 | 1,313 | 1,330 | 1,305 | 1,330 | 1,720,000 |
| 2000/06/29 | 1,300 | 1,313 | 1,268 | 1,300 | 1,543,000 |
| 2000/06/28 | 1,285 | 1,311 | 1,280 | 1,300 | 1,056,000 |
| 2000/06/27 | 1,272 | 1,298 | 1,272 | 1,285 | 1,115,000 |
| 2000/06/26 | 1,262 | 1,266 | 1,245 | 1,257 | 1,723,000 |
| 2000/06/23 | 1,305 | 1,310 | 1,280 | 1,282 | 820,000 |
| 2000/06/22 | 1,320 | 1,349 | 1,291 | 1,303 | 899,000 |
| 2000/06/21 | 1,300 | 1,354 | 1,300 | 1,339 | 1,919,000 |
| 2000/06/20 | 1,280 | 1,299 | 1,275 | 1,294 | 1,031,000 |
| 2000/06/19 | 1,233 | 1,278 | 1,231 | 1,261 | 630,000 |
| 2000/06/16 | 1,246 | 1,260 | 1,231 | 1,260 | 800,000 |
| 2000/06/15 | 1,260 | 1,263 | 1,246 | 1,246 | 771,000 |
| 2000/06/14 | 1,274 | 1,280 | 1,255 | 1,267 | 1,144,000 |
| 2000/06/13 | 1,281 | 1,295 | 1,266 | 1,274 | 1,034,000 |
| 2000/06/12 | 1,299 | 1,309 | 1,290 | 1,300 | 866,000 |
| 2000/06/09 | 1,289 | 1,309 | 1,285 | 1,285 | 2,423,000 |
| 2000/06/08 | 1,322 | 1,323 | 1,300 | 1,309 | 714,000 |
| 2000/06/07 | 1,310 | 1,327 | 1,301 | 1,311 | 1,044,000 |
| 2000/06/06 | 1,390 | 1,390 | 1,365 | 1,370 | 1,031,000 |
| 2000/06/05 | 1,361 | 1,380 | 1,351 | 1,370 | 1,330,000 |
| 2000/06/02 | 1,318 | 1,350 | 1,306 | 1,340 | 2,290,000 |
| 2000/06/01 | 1,286 | 1,310 | 1,281 | 1,299 | 1,031,000 |
| 2000/05/31 | 1,290 | 1,310 | 1,273 | 1,273 | 1,135,000 |
| 2000/05/30 | 1,280 | 1,280 | 1,262 | 1,262 | 573,000 |
| 2000/05/29 | 1,280 | 1,293 | 1,265 | 1,280 | 393,000 |
| 2000/05/26 | 1,280 | 1,293 | 1,267 | 1,290 | 947,000 |
| 2000/05/25 | 1,290 | 1,310 | 1,254 | 1,280 | 1,805,000 |
| 2000/05/24 | 1,282 | 1,330 | 1,280 | 1,330 | 1,192,000 |
| 2000/05/23 | 1,303 | 1,319 | 1,287 | 1,300 | 693,000 |
| 2000/05/22 | 1,306 | 1,335 | 1,303 | 1,309 | 637,000 |
| 2000/05/19 | 1,350 | 1,360 | 1,316 | 1,346 | 776,000 |
| 2000/05/18 | 1,380 | 1,389 | 1,360 | 1,365 | 587,000 |
| 2000/05/17 | 1,399 | 1,410 | 1,390 | 1,405 | 1,535,000 |
| 2000/05/16 | 1,400 | 1,400 | 1,363 | 1,370 | 1,517,000 |
| 2000/05/15 | 1,400 | 1,403 | 1,392 | 1,402 | 1,594,000 |
| 2000/05/12 | 1,325 | 1,360 | 1,315 | 1,352 | 1,929,000 |
| 2000/05/11 | 1,340 | 1,355 | 1,315 | 1,324 | 919,000 |
| 2000/05/10 | 1,385 | 1,400 | 1,340 | 1,400 | 909,000 |
| 2000/05/09 | 1,400 | 1,420 | 1,370 | 1,370 | 845,000 |
| 2000/05/08 | 1,393 | 1,398 | 1,383 | 1,385 | 967,000 |
| 2000/05/02 | 1,375 | 1,392 | 1,363 | 1,381 | 1,183,000 |
| 2000/05/01 | 1,370 | 1,370 | 1,328 | 1,355 | 714,000 |
| 2000/04/28 | 1,300 | 1,370 | 1,280 | 1,320 | 2,989,000 |
| 2000/04/27 | 1,302 | 1,379 | 1,300 | 1,375 | 2,938,000 |
| 2000/04/26 | 1,336 | 1,336 | 1,276 | 1,282 | 988,000 |
| 2000/04/25 | 1,310 | 1,320 | 1,295 | 1,303 | 1,060,000 |
| 2000/04/24 | 1,313 | 1,338 | 1,295 | 1,310 | 1,316,000 |
| 2000/04/21 | 1,285 | 1,310 | 1,230 | 1,294 | 2,548,000 |
| 2000/04/20 | 1,289 | 1,325 | 1,265 | 1,265 | 1,340,000 |
| 2000/04/19 | 1,270 | 1,310 | 1,261 | 1,308 | 1,026,000 |
| 2000/04/18 | 1,260 | 1,310 | 1,230 | 1,310 | 1,646,000 |
| 2000/04/17 | 1,275 | 1,300 | 1,230 | 1,258 | 1,766,000 |
| 2000/04/14 | 1,375 | 1,380 | 1,345 | 1,375 | 1,473,000 |
| 2000/04/13 | 1,408 | 1,408 | 1,367 | 1,395 | 1,104,000 |
| 2000/04/12 | 1,380 | 1,408 | 1,375 | 1,408 | 1,396,000 |
| 2000/04/11 | 1,390 | 1,390 | 1,350 | 1,360 | 989,000 |
| 2000/04/10 | 1,385 | 1,415 | 1,380 | 1,393 | 801,000 |
| 2000/04/07 | 1,400 | 1,405 | 1,360 | 1,366 | 955,000 |
| 2000/04/06 | 1,420 | 1,430 | 1,406 | 1,406 | 1,563,000 |
| 2000/04/05 | 1,410 | 1,425 | 1,410 | 1,415 | 837,000 |
| 2000/04/04 | 1,419 | 1,440 | 1,394 | 1,394 | 1,895,000 |
| 2000/04/03 | 1,385 | 1,387 | 1,366 | 1,379 | 1,227,000 |
| 2000/03/31 | 1,380 | 1,380 | 1,350 | 1,365 | 1,018,000 |
| 2000/03/30 | 1,380 | 1,409 | 1,375 | 1,380 | 1,302,000 |
| 2000/03/29 | 1,360 | 1,400 | 1,360 | 1,370 | 1,150,000 |
| 2000/03/28 | 1,319 | 1,363 | 1,319 | 1,360 | 824,000 |
| 2000/03/27 | 1,333 | 1,375 | 1,300 | 1,363 | 1,501,000 |
| 2000/03/24 | 1,295 | 1,319 | 1,251 | 1,300 | 1,390,000 |
| 2000/03/23 | 1,305 | 1,365 | 1,290 | 1,335 | 1,246,000 |
| 2000/03/22 | 1,264 | 1,284 | 1,238 | 1,245 | 1,955,000 |
| 2000/03/21 | 1,372 | 1,372 | 1,287 | 1,304 | 1,125,000 |
| 2000/03/17 | 1,317 | 1,349 | 1,308 | 1,312 | 1,560,000 |
| 2000/03/16 | 1,362 | 1,362 | 1,305 | 1,337 | 1,221,000 |
| 2000/03/15 | 1,310 | 1,370 | 1,298 | 1,342 | 1,248,000 |
| 2000/03/14 | 1,288 | 1,305 | 1,269 | 1,282 | 1,236,000 |
| 2000/03/13 | 1,280 | 1,312 | 1,230 | 1,269 | 1,696,000 |
| 2000/03/10 | 1,305 | 1,325 | 1,268 | 1,288 | 4,240,000 |
| 2000/03/09 | 1,429 | 1,429 | 1,305 | 1,345 | 1,594,000 |
| 2000/03/08 | 1,400 | 1,440 | 1,396 | 1,409 | 1,914,000 |
| 2000/03/07 | 1,370 | 1,400 | 1,330 | 1,360 | 2,132,000 |
| 2000/03/06 | 1,515 | 1,515 | 1,371 | 1,410 | 2,895,000 |
| 2000/03/03 | 1,444 | 1,530 | 1,431 | 1,517 | 10,143,000 |
| 2000/03/02 | 1,404 | 1,404 | 1,404 | 1,404 | 560,000 |
| 2000/03/01 | 1,240 | 1,250 | 1,191 | 1,204 | 2,998,000 |
| 2000/02/29 | 1,290 | 1,290 | 1,253 | 1,265 | 1,760,000 |
| 2000/02/28 | 1,329 | 1,348 | 1,289 | 1,299 | 1,477,000 |
| 2000/02/25 | 1,335 | 1,390 | 1,330 | 1,389 | 1,676,000 |
| 2000/02/24 | 1,348 | 1,348 | 1,310 | 1,340 | 1,289,000 |
| 2000/02/23 | 1,340 | 1,360 | 1,310 | 1,344 | 1,223,000 |
| 2000/02/22 | 1,230 | 1,365 | 1,224 | 1,331 | 1,983,000 |
| 2000/02/21 | 1,242 | 1,270 | 1,203 | 1,203 | 2,231,000 |
| 2000/02/18 | 1,261 | 1,290 | 1,255 | 1,282 | 2,147,000 |
| 2000/02/17 | 1,265 | 1,268 | 1,233 | 1,253 | 1,560,000 |
| 2000/02/16 | 1,260 | 1,285 | 1,255 | 1,285 | 1,066,000 |
| 2000/02/15 | 1,305 | 1,313 | 1,280 | 1,290 | 1,558,000 |
| 2000/02/14 | 1,330 | 1,340 | 1,315 | 1,325 | 1,070,000 |
| 2000/02/10 | 1,363 | 1,373 | 1,320 | 1,340 | 2,393,000 |
| 2000/02/09 | 1,408 | 1,428 | 1,383 | 1,383 | 1,216,000 |
| 2000/02/08 | 1,430 | 1,432 | 1,400 | 1,418 | 1,227,000 |
| 2000/02/07 | 1,432 | 1,470 | 1,416 | 1,436 | 1,317,000 |
| 2000/02/04 | 1,440 | 1,440 | 1,410 | 1,412 | 1,570,000 |
| 2000/02/03 | 1,505 | 1,525 | 1,444 | 1,446 | 1,272,000 |
| 2000/02/02 | 1,469 | 1,500 | 1,455 | 1,480 | 1,856,000 |
| 2000/02/01 | 1,470 | 1,483 | 1,430 | 1,448 | 1,399,000 |
| 2000/01/31 | 1,490 | 1,498 | 1,470 | 1,485 | 1,363,000 |
| 2000/01/28 | 1,461 | 1,500 | 1,435 | 1,499 | 2,014,000 |
| 2000/01/27 | 1,420 | 1,450 | 1,405 | 1,445 | 1,494,000 |
| 2000/01/26 | 1,480 | 1,482 | 1,415 | 1,460 | 1,261,000 |
| 2000/01/25 | 1,451 | 1,474 | 1,450 | 1,460 | 916,000 |
| 2000/01/24 | 1,499 | 1,499 | 1,460 | 1,480 | 2,043,000 |
| 2000/01/21 | 1,486 | 1,539 | 1,440 | 1,500 | 3,256,000 |
| 2000/01/20 | 1,600 | 1,650 | 1,471 | 1,486 | 2,585,000 |
| 2000/01/19 | 1,657 | 1,659 | 1,601 | 1,601 | 1,870,000 |
| 2000/01/18 | 1,720 | 1,720 | 1,670 | 1,687 | 1,859,000 |
| 2000/01/17 | 1,661 | 1,789 | 1,661 | 1,780 | 2,844,000 |
| 2000/01/14 | 1,613 | 1,670 | 1,610 | 1,640 | 1,196,000 |
| 2000/01/13 | 1,640 | 1,670 | 1,600 | 1,670 | 685,000 |
| 2000/01/12 | 1,630 | 1,660 | 1,575 | 1,610 | 1,548,000 |
| 2000/01/11 | 1,703 | 1,720 | 1,628 | 1,689 | 1,444,000 |
| 2000/01/07 | 1,600 | 1,601 | 1,551 | 1,583 | 773,000 |
| 2000/01/06 | 1,668 | 1,669 | 1,601 | 1,601 | 1,240,000 |
| 2000/01/05 | 1,710 | 1,730 | 1,615 | 1,669 | 990,000 |
| 2000/01/04 | 1,783 | 1,790 | 1,750 | 1,770 | 489,000 |