富士通(6702)の株価時系列情報
富士通(6702)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 | 1,710 | 1,712 | 1,682 | 1,684 | 1,326,000 |
| 2000/12/28 | 1,691 | 1,708 | 1,686 | 1,700 | 2,446,000 |
| 2000/12/27 | 1,686 | 1,687 | 1,666 | 1,683 | 2,704,000 |
| 2000/12/26 | 1,677 | 1,719 | 1,655 | 1,702 | 4,068,000 |
| 2000/12/25 | 1,649 | 1,692 | 1,638 | 1,688 | 5,604,000 |
| 2000/12/22 | 1,662 | 1,668 | 1,554 | 1,595 | 10,956,000 |
| 2000/12/21 | 1,666 | 1,694 | 1,630 | 1,651 | 10,271,000 |
| 2000/12/20 | 1,674 | 1,762 | 1,662 | 1,726 | 6,629,000 |
| 2000/12/19 | 1,720 | 1,728 | 1,690 | 1,705 | 6,797,000 |
| 2000/12/18 | 1,732 | 1,750 | 1,705 | 1,710 | 10,688,000 |
| 2000/12/15 | 1,803 | 1,820 | 1,758 | 1,762 | 10,811,000 |
| 2000/12/14 | 1,901 | 1,915 | 1,865 | 1,873 | 6,295,000 |
| 2000/12/13 | 1,980 | 2,005 | 1,915 | 1,987 | 8,008,000 |
| 2000/12/12 | 1,980 | 2,020 | 1,950 | 1,987 | 8,154,000 |
| 2000/12/11 | 1,916 | 1,967 | 1,910 | 1,967 | 9,587,000 |
| 2000/12/08 | 1,828 | 1,840 | 1,808 | 1,826 | 6,701,000 |
| 2000/12/07 | 1,836 | 1,886 | 1,836 | 1,855 | 3,537,000 |
| 2000/12/06 | 1,894 | 1,905 | 1,864 | 1,866 | 5,758,000 |
| 2000/12/05 | 1,860 | 1,865 | 1,803 | 1,803 | 3,858,000 |
| 2000/12/04 | 1,830 | 1,850 | 1,783 | 1,808 | 3,843,000 |
| 2000/12/01 | 1,750 | 1,857 | 1,750 | 1,837 | 5,576,000 |
| 2000/11/30 | 1,774 | 1,803 | 1,754 | 1,768 | 6,199,000 |
| 2000/11/29 | 1,807 | 1,843 | 1,790 | 1,834 | 4,806,000 |
| 2000/11/28 | 1,910 | 1,915 | 1,865 | 1,867 | 6,484,000 |
| 2000/11/27 | 1,860 | 1,934 | 1,850 | 1,925 | 9,274,000 |
| 2000/11/24 | 1,717 | 1,779 | 1,710 | 1,770 | 7,120,000 |
| 2000/11/22 | 1,739 | 1,755 | 1,686 | 1,687 | 5,201,000 |
| 2000/11/21 | 1,725 | 1,745 | 1,684 | 1,720 | 8,625,000 |
| 2000/11/20 | 1,780 | 1,798 | 1,771 | 1,782 | 3,497,000 |
| 2000/11/17 | 1,805 | 1,846 | 1,791 | 1,809 | 6,516,000 |
| 2000/11/16 | 1,820 | 1,828 | 1,800 | 1,819 | 6,697,000 |
| 2000/11/15 | 1,939 | 1,954 | 1,845 | 1,860 | 9,354,000 |
| 2000/11/14 | 1,920 | 1,932 | 1,895 | 1,909 | 4,315,000 |
| 2000/11/13 | 1,915 | 1,935 | 1,910 | 1,935 | 5,336,000 |
| 2000/11/10 | 1,985 | 2,015 | 1,975 | 2,015 | 5,565,000 |
| 2000/11/09 | 2,110 | 2,120 | 2,050 | 2,050 | 3,888,000 |
| 2000/11/08 | 2,105 | 2,165 | 2,090 | 2,160 | 4,412,000 |
| 2000/11/07 | 2,130 | 2,175 | 2,105 | 2,125 | 9,206,000 |
| 2000/11/06 | 2,050 | 2,110 | 2,035 | 2,100 | 8,421,000 |
| 2000/11/02 | 2,100 | 2,120 | 2,040 | 2,050 | 9,122,000 |
| 2000/11/01 | 2,020 | 2,060 | 2,015 | 2,040 | 5,405,000 |
| 2000/10/31 | 1,930 | 1,960 | 1,907 | 1,944 | 8,933,000 |
| 2000/10/30 | 1,999 | 2,005 | 1,911 | 1,922 | 6,895,000 |
| 2000/10/27 | 2,070 | 2,110 | 1,970 | 1,973 | 13,457,000 |
| 2000/10/26 | 2,050 | 2,125 | 2,015 | 2,050 | 17,817,000 |
| 2000/10/25 | 2,245 | 2,290 | 2,230 | 2,250 | 4,660,000 |
| 2000/10/24 | 2,275 | 2,315 | 2,260 | 2,275 | 2,959,000 |
| 2000/10/23 | 2,360 | 2,370 | 2,265 | 2,290 | 3,840,000 |
| 2000/10/20 | 2,340 | 2,370 | 2,300 | 2,360 | 9,287,000 |
| 2000/10/19 | 2,150 | 2,200 | 2,110 | 2,180 | 8,532,000 |
| 2000/10/18 | 2,140 | 2,145 | 2,085 | 2,100 | 9,460,000 |
| 2000/10/17 | 2,290 | 2,300 | 2,210 | 2,220 | 6,189,000 |
| 2000/10/16 | 2,320 | 2,330 | 2,285 | 2,290 | 7,512,000 |
| 2000/10/13 | 2,190 | 2,230 | 2,160 | 2,200 | 13,658,000 |
| 2000/10/12 | 2,180 | 2,320 | 2,180 | 2,270 | 9,276,000 |
| 2000/10/11 | 2,225 | 2,240 | 2,180 | 2,205 | 10,042,000 |
| 2000/10/10 | 2,310 | 2,365 | 2,305 | 2,325 | 8,659,000 |
| 2000/10/06 | 2,535 | 2,535 | 2,450 | 2,470 | 4,723,000 |
| 2000/10/05 | 2,540 | 2,555 | 2,520 | 2,550 | 5,963,000 |
| 2000/10/04 | 2,465 | 2,555 | 2,455 | 2,530 | 6,784,000 |
| 2000/10/03 | 2,425 | 2,480 | 2,410 | 2,440 | 6,827,000 |
| 2000/10/02 | 2,485 | 2,485 | 2,385 | 2,430 | 8,847,000 |
| 2000/09/29 | 2,560 | 2,585 | 2,505 | 2,510 | 6,674,000 |
| 2000/09/28 | 2,550 | 2,590 | 2,500 | 2,530 | 6,082,000 |
| 2000/09/27 | 2,600 | 2,610 | 2,530 | 2,550 | 8,661,000 |
| 2000/09/26 | 2,705 | 2,710 | 2,670 | 2,685 | 4,485,000 |
| 2000/09/25 | 2,750 | 2,765 | 2,640 | 2,670 | 4,866,000 |
| 2000/09/22 | 2,730 | 2,755 | 2,610 | 2,630 | 9,604,000 |
| 2000/09/21 | 2,860 | 2,880 | 2,840 | 2,845 | 4,263,000 |
| 2000/09/20 | 2,835 | 2,875 | 2,810 | 2,860 | 5,332,000 |
| 2000/09/19 | 2,755 | 2,805 | 2,740 | 2,805 | 7,029,000 |
| 2000/09/18 | 2,850 | 2,850 | 2,780 | 2,790 | 6,146,000 |
| 2000/09/14 | 2,870 | 2,950 | 2,860 | 2,880 | 5,337,000 |
| 2000/09/13 | 2,820 | 2,845 | 2,795 | 2,835 | 5,480,000 |
| 2000/09/12 | 2,860 | 2,875 | 2,795 | 2,815 | 4,752,000 |
| 2000/09/11 | 2,885 | 2,920 | 2,870 | 2,870 | 3,191,000 |
| 2000/09/08 | 2,920 | 2,960 | 2,895 | 2,925 | 6,908,000 |
| 2000/09/07 | 2,895 | 2,910 | 2,850 | 2,885 | 6,191,000 |
| 2000/09/06 | 3,000 | 3,010 | 2,960 | 2,970 | 4,095,000 |
| 2000/09/05 | 3,060 | 3,130 | 3,040 | 3,050 | 2,923,000 |
| 2000/09/04 | 3,180 | 3,180 | 3,040 | 3,060 | 2,797,000 |
| 2000/09/01 | 3,170 | 3,180 | 3,110 | 3,180 | 4,684,000 |
| 2000/08/31 | 3,090 | 3,150 | 3,030 | 3,090 | 4,990,000 |
| 2000/08/30 | 3,090 | 3,130 | 3,010 | 3,010 | 8,653,000 |
| 2000/08/29 | 3,350 | 3,370 | 3,180 | 3,230 | 7,072,000 |
| 2000/08/28 | 3,330 | 3,360 | 3,280 | 3,320 | 5,234,000 |
| 2000/08/25 | 3,320 | 3,380 | 3,250 | 3,330 | 3,830,000 |
| 2000/08/24 | 3,250 | 3,300 | 3,240 | 3,280 | 5,076,000 |
| 2000/08/23 | 3,160 | 3,220 | 3,150 | 3,200 | 3,874,000 |
| 2000/08/22 | 3,170 | 3,180 | 3,120 | 3,170 | 3,456,000 |
| 2000/08/21 | 3,180 | 3,200 | 3,140 | 3,170 | 3,290,000 |
| 2000/08/18 | 3,160 | 3,220 | 3,140 | 3,160 | 5,291,000 |
| 2000/08/17 | 3,070 | 3,180 | 3,050 | 3,140 | 6,820,000 |
| 2000/08/16 | 3,030 | 3,050 | 3,010 | 3,050 | 4,279,000 |
| 2000/08/15 | 3,020 | 3,030 | 2,985 | 3,030 | 5,141,000 |
| 2000/08/14 | 2,965 | 2,970 | 2,930 | 2,960 | 2,810,000 |
| 2000/08/11 | 3,010 | 3,010 | 2,935 | 2,965 | 4,757,000 |
| 2000/08/10 | 2,860 | 3,060 | 2,845 | 3,060 | 11,159,000 |
| 2000/08/09 | 2,800 | 2,815 | 2,740 | 2,780 | 4,142,000 |
| 2000/08/08 | 2,840 | 2,860 | 2,785 | 2,815 | 5,502,000 |
| 2000/08/07 | 2,750 | 2,800 | 2,730 | 2,785 | 6,113,000 |
| 2000/08/04 | 2,850 | 2,875 | 2,790 | 2,810 | 7,025,000 |
| 2000/08/03 | 2,970 | 2,975 | 2,860 | 2,890 | 4,204,000 |
| 2000/08/02 | 3,020 | 3,020 | 2,960 | 2,990 | 2,619,000 |
| 2000/08/01 | 3,080 | 3,100 | 2,970 | 3,030 | 6,786,000 |
| 2000/07/31 | 2,800 | 3,080 | 2,750 | 3,080 | 5,761,000 |
| 2000/07/28 | 2,905 | 2,940 | 2,850 | 2,850 | 5,210,000 |
| 2000/07/27 | 3,000 | 3,010 | 2,950 | 2,980 | 5,376,000 |
| 2000/07/26 | 3,030 | 3,060 | 2,960 | 3,050 | 7,975,000 |
| 2000/07/25 | 3,000 | 3,020 | 2,980 | 3,000 | 8,882,000 |
| 2000/07/24 | 3,160 | 3,180 | 3,050 | 3,100 | 4,394,000 |
| 2000/07/21 | 3,310 | 3,330 | 3,200 | 3,200 | 4,658,000 |
| 2000/07/19 | 3,260 | 3,370 | 3,250 | 3,360 | 5,810,000 |
| 2000/07/18 | 3,420 | 3,430 | 3,340 | 3,360 | 3,561,000 |
| 2000/07/17 | 3,410 | 3,450 | 3,390 | 3,420 | 3,458,000 |
| 2000/07/14 | 3,360 | 3,380 | 3,340 | 3,360 | 3,986,000 |
| 2000/07/13 | 3,380 | 3,380 | 3,300 | 3,310 | 5,305,000 |
| 2000/07/12 | 3,440 | 3,450 | 3,310 | 3,370 | 5,193,000 |
| 2000/07/11 | 3,470 | 3,480 | 3,400 | 3,450 | 4,721,000 |
| 2000/07/10 | 3,510 | 3,530 | 3,440 | 3,490 | 3,924,000 |
| 2000/07/07 | 3,530 | 3,540 | 3,420 | 3,450 | 4,310,000 |
| 2000/07/06 | 3,590 | 3,600 | 3,480 | 3,520 | 7,766,000 |
| 2000/07/05 | 3,730 | 3,750 | 3,680 | 3,750 | 3,400,000 |
| 2000/07/04 | 3,740 | 3,780 | 3,720 | 3,760 | 4,643,000 |
| 2000/07/03 | 3,670 | 3,720 | 3,650 | 3,720 | 3,603,000 |
| 2000/06/30 | 3,650 | 3,690 | 3,610 | 3,670 | 5,179,000 |
| 2000/06/29 | 3,630 | 3,760 | 3,610 | 3,700 | 13,373,000 |
| 2000/06/28 | 3,530 | 3,610 | 3,520 | 3,580 | 7,111,000 |
| 2000/06/27 | 3,490 | 3,550 | 3,470 | 3,550 | 6,570,000 |
| 2000/06/26 | 3,470 | 3,490 | 3,430 | 3,480 | 4,258,000 |
| 2000/06/23 | 3,370 | 3,470 | 3,370 | 3,430 | 4,197,000 |
| 2000/06/22 | 3,520 | 3,530 | 3,410 | 3,420 | 7,592,000 |
| 2000/06/21 | 3,430 | 3,500 | 3,410 | 3,490 | 7,490,000 |
| 2000/06/20 | 3,270 | 3,380 | 3,260 | 3,380 | 5,135,000 |
| 2000/06/19 | 3,160 | 3,210 | 3,150 | 3,200 | 3,183,000 |
| 2000/06/16 | 3,270 | 3,310 | 3,180 | 3,190 | 4,208,000 |
| 2000/06/15 | 3,290 | 3,360 | 3,220 | 3,220 | 3,288,000 |
| 2000/06/14 | 3,360 | 3,360 | 3,260 | 3,290 | 3,990,000 |
| 2000/06/13 | 3,460 | 3,470 | 3,350 | 3,390 | 3,903,000 |
| 2000/06/12 | 3,490 | 3,510 | 3,460 | 3,510 | 8,949,000 |
| 2000/06/09 | 3,300 | 3,400 | 3,290 | 3,400 | 6,231,000 |
| 2000/06/08 | 3,380 | 3,380 | 3,260 | 3,350 | 3,594,000 |
| 2000/06/07 | 3,380 | 3,410 | 3,330 | 3,380 | 8,061,000 |
| 2000/06/06 | 3,300 | 3,400 | 3,280 | 3,380 | 10,871,000 |
| 2000/06/05 | 3,260 | 3,310 | 3,230 | 3,300 | 8,055,000 |
| 2000/06/02 | 3,130 | 3,180 | 3,110 | 3,160 | 5,452,000 |
| 2000/06/01 | 3,020 | 3,080 | 3,000 | 3,080 | 3,552,000 |
| 2000/05/31 | 3,170 | 3,170 | 3,050 | 3,050 | 4,584,000 |
| 2000/05/30 | 2,990 | 3,090 | 2,985 | 3,070 | 4,741,000 |
| 2000/05/29 | 2,900 | 2,935 | 2,900 | 2,930 | 3,039,000 |
| 2000/05/26 | 2,855 | 2,910 | 2,820 | 2,875 | 4,497,000 |
| 2000/05/25 | 2,950 | 2,990 | 2,850 | 2,855 | 3,977,000 |
| 2000/05/24 | 2,920 | 2,975 | 2,850 | 2,890 | 5,274,000 |
| 2000/05/23 | 3,000 | 3,050 | 2,975 | 3,000 | 5,720,000 |
| 2000/05/22 | 2,980 | 2,990 | 2,890 | 2,955 | 5,539,000 |
| 2000/05/19 | 3,050 | 3,080 | 3,000 | 3,080 | 3,756,000 |
| 2000/05/18 | 3,090 | 3,130 | 3,000 | 3,130 | 4,180,000 |
| 2000/05/17 | 3,200 | 3,210 | 3,100 | 3,100 | 3,666,000 |
| 2000/05/16 | 3,110 | 3,180 | 3,090 | 3,120 | 4,152,000 |
| 2000/05/15 | 3,060 | 3,140 | 3,040 | 3,070 | 4,028,000 |
| 2000/05/12 | 3,090 | 3,100 | 3,000 | 3,000 | 4,608,000 |
| 2000/05/11 | 3,030 | 3,060 | 2,945 | 3,000 | 7,598,000 |
| 2000/05/10 | 3,120 | 3,200 | 3,090 | 3,160 | 5,940,000 |
| 2000/05/09 | 3,210 | 3,220 | 3,130 | 3,180 | 3,932,000 |
| 2000/05/08 | 3,350 | 3,370 | 3,290 | 3,310 | 7,061,000 |
| 2000/05/02 | 3,400 | 3,420 | 3,300 | 3,300 | 7,014,000 |
| 2000/05/01 | 3,180 | 3,340 | 3,160 | 3,340 | 10,325,000 |
| 2000/04/28 | 3,040 | 3,110 | 3,040 | 3,060 | 4,642,000 |
| 2000/04/27 | 3,040 | 3,100 | 3,000 | 3,000 | 4,403,000 |
| 2000/04/26 | 3,150 | 3,220 | 3,060 | 3,140 | 7,800,000 |
| 2000/04/25 | 3,100 | 3,100 | 2,995 | 3,050 | 3,983,000 |
| 2000/04/24 | 3,050 | 3,120 | 3,020 | 3,090 | 3,520,000 |
| 2000/04/21 | 2,955 | 3,080 | 2,935 | 3,000 | 7,327,000 |
| 2000/04/20 | 2,865 | 3,150 | 2,840 | 2,955 | 7,952,000 |
| 2000/04/19 | 2,930 | 3,010 | 2,900 | 2,945 | 9,343,000 |
| 2000/04/18 | 2,755 | 2,815 | 2,690 | 2,810 | 7,514,000 |
| 2000/04/17 | 2,530 | 2,660 | 2,530 | 2,595 | 11,071,000 |
| 2000/04/14 | 2,950 | 3,020 | 2,910 | 2,930 | 7,989,000 |
| 2000/04/13 | 3,100 | 3,130 | 2,990 | 3,000 | 7,003,000 |
| 2000/04/12 | 3,300 | 3,300 | 3,170 | 3,230 | 5,340,000 |
| 2000/04/11 | 3,200 | 3,440 | 3,190 | 3,320 | 13,727,000 |
| 2000/04/10 | 3,140 | 3,230 | 3,130 | 3,200 | 5,113,000 |
| 2000/04/07 | 3,050 | 3,130 | 3,010 | 3,060 | 5,752,000 |
| 2000/04/06 | 3,180 | 3,200 | 3,090 | 3,100 | 3,189,000 |
| 2000/04/05 | 3,150 | 3,240 | 3,090 | 3,180 | 5,351,000 |
| 2000/04/04 | 3,380 | 3,380 | 3,230 | 3,250 | 5,349,000 |
| 2000/04/03 | 3,200 | 3,360 | 3,170 | 3,330 | 6,218,000 |
| 2000/03/31 | 3,200 | 3,220 | 3,120 | 3,150 | 4,651,000 |
| 2000/03/30 | 3,310 | 3,310 | 3,200 | 3,250 | 5,344,000 |
| 2000/03/29 | 3,130 | 3,300 | 3,130 | 3,260 | 7,175,000 |
| 2000/03/28 | 2,990 | 3,100 | 2,980 | 3,100 | 6,128,000 |
| 2000/03/27 | 2,990 | 3,000 | 2,890 | 2,990 | 6,580,000 |
| 2000/03/24 | 2,980 | 3,070 | 2,980 | 3,050 | 5,529,000 |
| 2000/03/23 | 3,000 | 3,140 | 2,985 | 3,130 | 9,574,000 |
| 2000/03/22 | 3,020 | 3,040 | 2,855 | 2,935 | 10,843,000 |
| 2000/03/21 | 3,100 | 3,100 | 2,995 | 3,050 | 7,010,000 |
| 2000/03/17 | 3,200 | 3,270 | 3,120 | 3,150 | 9,843,000 |
| 2000/03/16 | 2,990 | 3,080 | 2,920 | 3,070 | 14,074,000 |
| 2000/03/15 | 3,050 | 3,150 | 3,040 | 3,090 | 11,151,000 |
| 2000/03/14 | 3,120 | 3,310 | 3,110 | 3,190 | 7,540,000 |
| 2000/03/13 | 3,370 | 3,420 | 3,100 | 3,120 | 10,973,000 |
| 2000/03/10 | 3,420 | 3,440 | 3,340 | 3,390 | 9,478,000 |
| 2000/03/09 | 3,540 | 3,560 | 3,360 | 3,390 | 9,344,000 |
| 2000/03/08 | 3,730 | 3,760 | 3,530 | 3,590 | 6,657,000 |
| 2000/03/07 | 3,740 | 3,810 | 3,690 | 3,780 | 5,241,000 |
| 2000/03/06 | 3,840 | 3,970 | 3,710 | 3,720 | 14,255,000 |
| 2000/03/03 | 3,780 | 3,810 | 3,730 | 3,760 | 5,119,000 |
| 2000/03/02 | 3,790 | 3,900 | 3,740 | 3,800 | 9,410,000 |
| 2000/03/01 | 3,700 | 3,820 | 3,660 | 3,770 | 11,169,000 |
| 2000/02/29 | 3,670 | 3,670 | 3,620 | 3,650 | 4,146,000 |
| 2000/02/28 | 3,530 | 3,650 | 3,510 | 3,620 | 6,961,000 |
| 2000/02/25 | 3,450 | 3,530 | 3,430 | 3,530 | 6,104,000 |
| 2000/02/24 | 3,410 | 3,420 | 3,370 | 3,400 | 5,657,000 |
| 2000/02/23 | 3,350 | 3,370 | 3,260 | 3,340 | 8,206,000 |
| 2000/02/22 | 3,500 | 3,520 | 3,390 | 3,400 | 5,222,000 |
| 2000/02/21 | 3,490 | 3,500 | 3,450 | 3,470 | 4,361,000 |
| 2000/02/18 | 3,500 | 3,580 | 3,500 | 3,530 | 6,943,000 |
| 2000/02/17 | 3,500 | 3,520 | 3,430 | 3,460 | 8,306,000 |
| 2000/02/16 | 3,650 | 3,650 | 3,490 | 3,570 | 6,654,000 |
| 2000/02/15 | 3,740 | 3,750 | 3,580 | 3,600 | 4,571,000 |
| 2000/02/14 | 3,740 | 3,750 | 3,700 | 3,700 | 3,901,000 |
| 2000/02/10 | 3,780 | 3,790 | 3,700 | 3,730 | 3,888,000 |
| 2000/02/09 | 3,800 | 3,800 | 3,750 | 3,790 | 3,628,000 |
| 2000/02/08 | 3,790 | 3,810 | 3,730 | 3,730 | 5,724,000 |
| 2000/02/07 | 3,800 | 3,830 | 3,750 | 3,790 | 3,867,000 |
| 2000/02/04 | 3,900 | 3,930 | 3,750 | 3,760 | 6,138,000 |
| 2000/02/03 | 3,880 | 3,920 | 3,760 | 3,850 | 5,036,000 |
| 2000/02/02 | 4,000 | 4,000 | 3,840 | 3,840 | 5,553,000 |
| 2000/02/01 | 3,920 | 3,930 | 3,850 | 3,890 | 3,840,000 |
| 2000/01/31 | 3,950 | 3,990 | 3,940 | 3,970 | 3,078,000 |
| 2000/01/28 | 3,990 | 4,020 | 3,950 | 4,000 | 5,603,000 |
| 2000/01/27 | 3,900 | 3,980 | 3,890 | 3,940 | 5,119,000 |
| 2000/01/26 | 3,880 | 3,880 | 3,810 | 3,850 | 3,173,000 |
| 2000/01/25 | 3,790 | 3,890 | 3,720 | 3,810 | 6,553,000 |
| 2000/01/24 | 3,760 | 3,860 | 3,750 | 3,830 | 7,014,000 |
| 2000/01/21 | 3,660 | 3,730 | 3,570 | 3,730 | 8,293,000 |
| 2000/01/20 | 3,720 | 3,790 | 3,620 | 3,660 | 10,912,000 |
| 2000/01/19 | 3,940 | 3,970 | 3,790 | 3,820 | 4,807,000 |
| 2000/01/18 | 3,990 | 4,000 | 3,900 | 3,980 | 3,599,000 |
| 2000/01/17 | 4,060 | 4,090 | 3,960 | 4,030 | 3,825,000 |
| 2000/01/14 | 4,110 | 4,160 | 3,950 | 4,000 | 6,351,000 |
| 2000/01/13 | 4,040 | 4,100 | 3,980 | 4,010 | 4,804,000 |
| 2000/01/12 | 4,100 | 4,180 | 4,050 | 4,090 | 7,923,000 |
| 2000/01/11 | 4,200 | 4,310 | 4,130 | 4,300 | 12,841,000 |
| 2000/01/07 | 3,800 | 3,900 | 3,740 | 3,820 | 13,990,000 |
| 2000/01/06 | 4,230 | 4,260 | 3,860 | 3,860 | 12,636,000 |
| 2000/01/05 | 4,280 | 4,370 | 4,230 | 4,230 | 10,998,000 |
| 2000/01/04 | 4,910 | 5,030 | 4,650 | 4,730 | 9,745,000 |