浜松ホトニクス(6965)の株価時系列情報
浜松ホトニクス(6965)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 | 8,150 | 8,180 | 8,020 | 8,130 | 149,700 |
| 2000/12/28 | 8,100 | 8,140 | 7,910 | 8,130 | 323,900 |
| 2000/12/27 | 7,800 | 8,050 | 7,750 | 7,990 | 336,000 |
| 2000/12/26 | 7,450 | 7,850 | 7,390 | 7,750 | 228,100 |
| 2000/12/25 | 7,390 | 7,490 | 7,310 | 7,400 | 118,300 |
| 2000/12/22 | 7,000 | 7,200 | 6,960 | 7,190 | 173,500 |
| 2000/12/21 | 7,150 | 7,290 | 6,820 | 6,900 | 294,500 |
| 2000/12/20 | 7,440 | 7,530 | 7,210 | 7,400 | 161,100 |
| 2000/12/19 | 7,900 | 7,950 | 7,500 | 7,600 | 197,000 |
| 2000/12/18 | 8,000 | 8,130 | 7,850 | 7,890 | 175,400 |
| 2000/12/15 | 8,030 | 8,330 | 7,960 | 8,100 | 744,400 |
| 2000/12/14 | 7,860 | 8,120 | 7,800 | 8,030 | 645,500 |
| 2000/12/13 | 7,920 | 7,920 | 7,800 | 7,870 | 155,300 |
| 2000/12/12 | 7,890 | 7,960 | 7,780 | 7,820 | 564,900 |
| 2000/12/11 | 7,580 | 7,840 | 7,570 | 7,840 | 415,100 |
| 2000/12/08 | 7,380 | 7,570 | 7,360 | 7,550 | 397,400 |
| 2000/12/07 | 7,320 | 7,380 | 7,310 | 7,380 | 29,500 |
| 2000/12/06 | 7,410 | 7,410 | 7,300 | 7,320 | 70,400 |
| 2000/12/05 | 7,400 | 7,470 | 7,280 | 7,280 | 125,200 |
| 2000/12/04 | 7,250 | 7,450 | 7,250 | 7,350 | 98,500 |
| 2000/12/01 | 7,180 | 7,350 | 7,130 | 7,320 | 81,300 |
| 2000/11/30 | 7,350 | 7,350 | 7,200 | 7,220 | 43,900 |
| 2000/11/29 | 7,370 | 7,460 | 7,280 | 7,380 | 75,800 |
| 2000/11/28 | 7,500 | 7,500 | 7,400 | 7,410 | 154,600 |
| 2000/11/27 | 7,520 | 7,530 | 7,400 | 7,500 | 271,800 |
| 2000/11/24 | 7,100 | 7,440 | 7,010 | 7,420 | 190,500 |
| 2000/11/22 | 7,040 | 7,140 | 6,990 | 7,110 | 62,900 |
| 2000/11/21 | 6,970 | 6,970 | 6,900 | 6,940 | 58,300 |
| 2000/11/20 | 7,090 | 7,090 | 6,900 | 6,930 | 24,700 |
| 2000/11/17 | 6,980 | 7,050 | 6,960 | 6,990 | 48,500 |
| 2000/11/16 | 7,120 | 7,140 | 7,020 | 7,050 | 41,900 |
| 2000/11/15 | 7,200 | 7,260 | 7,110 | 7,120 | 36,300 |
| 2000/11/14 | 7,080 | 7,170 | 7,050 | 7,080 | 22,800 |
| 2000/11/13 | 7,080 | 7,160 | 7,010 | 7,080 | 44,800 |
| 2000/11/10 | 7,300 | 7,300 | 7,180 | 7,280 | 47,000 |
| 2000/11/09 | 7,300 | 7,320 | 7,250 | 7,280 | 31,000 |
| 2000/11/08 | 7,290 | 7,390 | 7,270 | 7,320 | 84,200 |
| 2000/11/07 | 7,350 | 7,390 | 7,250 | 7,270 | 70,300 |
| 2000/11/06 | 7,200 | 7,390 | 7,160 | 7,350 | 94,700 |
| 2000/11/02 | 6,990 | 7,250 | 6,900 | 7,200 | 111,200 |
| 2000/11/01 | 6,900 | 7,000 | 6,900 | 7,000 | 90,200 |
| 2000/10/31 | 7,030 | 7,050 | 6,770 | 6,800 | 82,600 |
| 2000/10/30 | 7,200 | 7,200 | 6,970 | 7,040 | 62,900 |
| 2000/10/27 | 7,330 | 7,400 | 7,150 | 7,150 | 95,900 |
| 2000/10/26 | 7,130 | 7,230 | 7,130 | 7,230 | 90,900 |
| 2000/10/25 | 7,240 | 7,400 | 7,200 | 7,340 | 137,600 |
| 2000/10/24 | 7,180 | 7,300 | 7,140 | 7,250 | 96,300 |
| 2000/10/23 | 7,090 | 7,200 | 7,000 | 7,080 | 66,900 |
| 2000/10/20 | 7,140 | 7,140 | 7,020 | 7,090 | 69,500 |
| 2000/10/19 | 6,920 | 7,070 | 6,920 | 6,940 | 80,100 |
| 2000/10/18 | 7,110 | 7,200 | 7,010 | 7,020 | 73,300 |
| 2000/10/17 | 7,310 | 7,380 | 7,150 | 7,200 | 53,500 |
| 2000/10/16 | 7,530 | 7,530 | 7,350 | 7,380 | 148,800 |
| 2000/10/13 | 7,300 | 7,540 | 7,220 | 7,430 | 207,800 |
| 2000/10/12 | 7,050 | 7,550 | 7,030 | 7,510 | 293,300 |
| 2000/10/11 | 7,390 | 7,400 | 7,000 | 7,150 | 170,400 |
| 2000/10/10 | 7,510 | 7,660 | 7,420 | 7,420 | 350,900 |
| 2000/10/06 | 7,240 | 7,720 | 7,230 | 7,680 | 910,700 |
| 2000/10/05 | 7,370 | 7,420 | 7,270 | 7,330 | 251,400 |
| 2000/10/04 | 7,200 | 7,390 | 7,150 | 7,270 | 260,600 |
| 2000/10/03 | 6,960 | 7,350 | 6,950 | 7,120 | 113,500 |
| 2000/10/02 | 6,630 | 6,990 | 6,630 | 6,990 | 34,100 |
| 2000/09/29 | 6,700 | 6,800 | 6,600 | 6,630 | 75,400 |
| 2000/09/28 | 6,590 | 6,870 | 6,590 | 6,610 | 40,500 |
| 2000/09/27 | 6,700 | 6,750 | 6,610 | 6,610 | 20,100 |
| 2000/09/26 | 6,880 | 6,900 | 6,800 | 6,830 | 14,400 |
| 2000/09/25 | 7,000 | 7,040 | 6,850 | 6,890 | 25,600 |
| 2000/09/22 | 7,000 | 7,050 | 6,850 | 6,900 | 88,700 |
| 2000/09/21 | 7,000 | 7,190 | 6,970 | 7,190 | 40,400 |
| 2000/09/20 | 6,840 | 7,080 | 6,840 | 7,060 | 46,000 |
| 2000/09/19 | 6,810 | 6,920 | 6,810 | 6,910 | 35,900 |
| 2000/09/18 | 7,000 | 7,050 | 6,850 | 7,000 | 32,300 |
| 2000/09/14 | 6,880 | 7,150 | 6,880 | 7,070 | 581,200 |
| 2000/09/13 | 6,810 | 7,100 | 6,810 | 6,880 | 48,300 |
| 2000/09/12 | 6,950 | 6,950 | 6,850 | 6,860 | 39,000 |
| 2000/09/11 | 7,050 | 7,130 | 6,950 | 6,950 | 61,700 |
| 2000/09/08 | 7,150 | 7,150 | 6,980 | 7,100 | 50,600 |
| 2000/09/07 | 7,190 | 7,190 | 7,030 | 7,090 | 50,100 |
| 2000/09/06 | 6,990 | 7,170 | 6,950 | 7,150 | 67,400 |
| 2000/09/05 | 7,000 | 7,020 | 6,950 | 7,000 | 36,500 |
| 2000/09/04 | 7,000 | 7,030 | 6,940 | 7,000 | 31,400 |
| 2000/09/01 | 7,000 | 7,000 | 6,910 | 7,000 | 82,100 |
| 2000/08/31 | 7,010 | 7,140 | 6,910 | 7,000 | 83,300 |
| 2000/08/30 | 7,210 | 7,220 | 7,020 | 7,090 | 65,400 |
| 2000/08/29 | 7,250 | 7,270 | 7,170 | 7,170 | 73,200 |
| 2000/08/28 | 7,240 | 7,260 | 7,160 | 7,250 | 69,100 |
| 2000/08/25 | 7,250 | 7,250 | 7,110 | 7,250 | 67,000 |
| 2000/08/24 | 7,170 | 7,270 | 7,150 | 7,150 | 65,100 |
| 2000/08/23 | 7,330 | 7,350 | 7,200 | 7,230 | 45,300 |
| 2000/08/22 | 7,200 | 7,350 | 7,100 | 7,350 | 39,900 |
| 2000/08/21 | 7,390 | 7,390 | 7,210 | 7,250 | 34,200 |
| 2000/08/18 | 7,390 | 7,500 | 7,300 | 7,400 | 165,000 |
| 2000/08/17 | 7,140 | 7,400 | 7,100 | 7,340 | 159,200 |
| 2000/08/16 | 7,060 | 7,140 | 7,010 | 7,110 | 45,600 |
| 2000/08/15 | 7,000 | 7,140 | 6,900 | 7,120 | 46,600 |
| 2000/08/14 | 7,100 | 7,120 | 6,800 | 6,900 | 39,900 |
| 2000/08/11 | 6,700 | 7,080 | 6,700 | 7,000 | 95,900 |
| 2000/08/10 | 6,650 | 6,850 | 6,500 | 6,800 | 66,900 |
| 2000/08/09 | 6,580 | 6,700 | 6,350 | 6,680 | 43,200 |
| 2000/08/08 | 6,450 | 6,500 | 6,410 | 6,480 | 30,800 |
| 2000/08/07 | 6,310 | 6,390 | 6,230 | 6,350 | 46,300 |
| 2000/08/04 | 6,420 | 6,440 | 6,320 | 6,340 | 30,000 |
| 2000/08/03 | 6,420 | 6,480 | 6,300 | 6,320 | 44,100 |
| 2000/08/02 | 6,500 | 6,570 | 6,450 | 6,470 | 22,700 |
| 2000/08/01 | 6,530 | 6,650 | 6,460 | 6,500 | 55,500 |
| 2000/07/31 | 6,100 | 6,350 | 6,050 | 6,230 | 84,700 |
| 2000/07/28 | 6,600 | 6,600 | 6,030 | 6,270 | 131,700 |
| 2000/07/27 | 6,700 | 6,800 | 6,510 | 6,700 | 69,800 |
| 2000/07/26 | 6,710 | 6,950 | 6,700 | 6,920 | 47,200 |
| 2000/07/25 | 6,500 | 6,790 | 6,500 | 6,690 | 84,300 |
| 2000/07/24 | 6,800 | 6,990 | 6,620 | 6,620 | 88,100 |
| 2000/07/21 | 7,210 | 7,250 | 7,000 | 7,010 | 53,000 |
| 2000/07/19 | 7,200 | 7,250 | 7,080 | 7,250 | 57,300 |
| 2000/07/18 | 7,500 | 7,550 | 7,210 | 7,220 | 53,900 |
| 2000/07/17 | 7,690 | 7,690 | 7,410 | 7,410 | 78,400 |
| 2000/07/14 | 7,540 | 7,750 | 7,500 | 7,650 | 258,400 |
| 2000/07/13 | 7,530 | 7,540 | 7,400 | 7,500 | 91,100 |
| 2000/07/12 | 7,500 | 7,610 | 7,370 | 7,430 | 129,700 |
| 2000/07/11 | 7,450 | 7,460 | 7,300 | 7,400 | 83,800 |
| 2000/07/10 | 7,410 | 7,490 | 7,280 | 7,390 | 53,200 |
| 2000/07/07 | 7,450 | 7,450 | 7,300 | 7,400 | 91,900 |
| 2000/07/06 | 7,190 | 7,190 | 7,080 | 7,150 | 102,000 |
| 2000/07/05 | 7,400 | 7,400 | 7,210 | 7,290 | 128,900 |
| 2000/07/04 | 7,600 | 7,620 | 7,310 | 7,400 | 123,900 |
| 2000/07/03 | 7,550 | 7,690 | 7,550 | 7,550 | 133,600 |
| 2000/06/30 | 7,450 | 7,570 | 7,450 | 7,550 | 201,200 |
| 2000/06/29 | 7,350 | 7,500 | 7,350 | 7,430 | 153,400 |
| 2000/06/28 | 7,250 | 7,310 | 7,210 | 7,260 | 69,900 |
| 2000/06/27 | 7,350 | 7,400 | 7,200 | 7,350 | 147,600 |
| 2000/06/26 | 7,400 | 7,430 | 7,240 | 7,340 | 139,100 |
| 2000/06/23 | 7,000 | 7,360 | 6,980 | 7,350 | 228,200 |
| 2000/06/22 | 7,000 | 7,260 | 6,950 | 7,170 | 250,100 |
| 2000/06/21 | 7,000 | 7,060 | 6,850 | 6,950 | 114,700 |
| 2000/06/20 | 6,710 | 7,020 | 6,710 | 7,000 | 262,400 |
| 2000/06/19 | 6,490 | 6,700 | 6,430 | 6,670 | 109,600 |
| 2000/06/16 | 6,400 | 6,500 | 6,360 | 6,450 | 64,700 |
| 2000/06/15 | 6,650 | 6,680 | 6,500 | 6,500 | 59,700 |
| 2000/06/14 | 6,450 | 6,600 | 6,450 | 6,590 | 73,800 |
| 2000/06/13 | 6,510 | 6,680 | 6,400 | 6,580 | 117,000 |
| 2000/06/12 | 6,350 | 6,650 | 6,350 | 6,600 | 191,900 |
| 2000/06/09 | 6,250 | 6,340 | 6,200 | 6,300 | 36,200 |
| 2000/06/08 | 6,160 | 6,350 | 6,160 | 6,350 | 29,300 |
| 2000/06/07 | 6,100 | 6,340 | 6,100 | 6,260 | 47,500 |
| 2000/06/06 | 6,360 | 6,360 | 6,200 | 6,350 | 42,200 |
| 2000/06/05 | 6,150 | 6,380 | 6,150 | 6,370 | 50,500 |
| 2000/06/02 | 6,250 | 6,250 | 6,010 | 6,110 | 48,500 |
| 2000/06/01 | 5,850 | 6,170 | 5,850 | 6,150 | 67,900 |
| 2000/05/31 | 5,810 | 6,000 | 5,800 | 5,880 | 34,000 |
| 2000/05/30 | 5,720 | 6,000 | 5,710 | 5,710 | 25,500 |
| 2000/05/29 | 5,710 | 5,800 | 5,700 | 5,740 | 22,100 |
| 2000/05/26 | 5,740 | 5,800 | 5,610 | 5,700 | 46,200 |
| 2000/05/25 | 6,090 | 6,100 | 5,750 | 5,750 | 62,200 |
| 2000/05/24 | 5,580 | 5,720 | 5,300 | 5,540 | 112,700 |
| 2000/05/23 | 5,910 | 6,000 | 5,790 | 5,790 | 50,700 |
| 2000/05/22 | 5,900 | 6,000 | 5,800 | 5,900 | 70,600 |
| 2000/05/19 | 6,140 | 6,320 | 5,990 | 6,320 | 85,300 |
| 2000/05/18 | 6,280 | 6,280 | 6,110 | 6,140 | 33,500 |
| 2000/05/17 | 6,450 | 6,450 | 6,220 | 6,280 | 33,000 |
| 2000/05/16 | 6,420 | 6,420 | 6,290 | 6,350 | 16,500 |
| 2000/05/15 | 6,280 | 6,420 | 6,280 | 6,420 | 22,100 |
| 2000/05/12 | 6,440 | 6,450 | 6,290 | 6,380 | 40,800 |
| 2000/05/11 | 6,220 | 6,220 | 6,020 | 6,100 | 33,800 |
| 2000/05/10 | 6,350 | 6,390 | 6,200 | 6,390 | 42,100 |
| 2000/05/09 | 6,350 | 6,500 | 6,350 | 6,400 | 52,600 |
| 2000/05/08 | 6,700 | 6,760 | 6,220 | 6,300 | 63,300 |
| 2000/05/02 | 6,460 | 6,650 | 6,430 | 6,650 | 144,400 |
| 2000/05/01 | 6,100 | 6,400 | 6,020 | 6,400 | 37,100 |
| 2000/04/28 | 6,250 | 6,250 | 6,050 | 6,120 | 30,800 |
| 2000/04/27 | 6,160 | 6,290 | 6,050 | 6,250 | 50,500 |
| 2000/04/26 | 6,100 | 6,230 | 6,000 | 6,160 | 61,300 |
| 2000/04/25 | 5,930 | 6,100 | 5,820 | 5,950 | 221,300 |
| 2000/04/24 | 6,150 | 6,150 | 5,900 | 6,000 | 120,500 |
| 2000/04/21 | 6,290 | 6,290 | 6,010 | 6,150 | 69,700 |
| 2000/04/20 | 5,800 | 6,150 | 5,710 | 6,090 | 119,600 |
| 2000/04/19 | 5,850 | 5,850 | 5,680 | 5,800 | 93,100 |
| 2000/04/18 | 5,500 | 5,950 | 5,300 | 5,400 | 228,500 |
| 2000/04/17 | 5,250 | 5,490 | 5,250 | 5,250 | 208,800 |
| 2000/04/14 | 6,350 | 6,610 | 6,100 | 6,250 | 126,400 |
| 2000/04/13 | 6,800 | 6,890 | 6,410 | 6,410 | 95,100 |
| 2000/04/12 | 6,890 | 7,160 | 6,850 | 7,160 | 44,400 |
| 2000/04/11 | 7,200 | 7,200 | 6,800 | 6,890 | 103,100 |
| 2000/04/10 | 7,200 | 7,250 | 7,150 | 7,200 | 50,800 |
| 2000/04/07 | 7,100 | 7,200 | 7,050 | 7,100 | 46,800 |
| 2000/04/06 | 7,170 | 7,250 | 7,050 | 7,140 | 63,800 |
| 2000/04/05 | 7,090 | 7,470 | 7,000 | 7,470 | 147,200 |
| 2000/04/04 | 7,400 | 7,500 | 7,130 | 7,200 | 76,700 |
| 2000/04/03 | 7,590 | 7,590 | 7,150 | 7,200 | 129,900 |
| 2000/03/31 | 7,500 | 7,700 | 7,500 | 7,600 | 73,000 |
| 2000/03/30 | 7,500 | 7,680 | 7,460 | 7,540 | 63,000 |
| 2000/03/29 | 7,350 | 7,750 | 7,330 | 7,600 | 191,700 |
| 2000/03/28 | 7,260 | 7,300 | 7,200 | 7,280 | 74,900 |
| 2000/03/27 | 7,300 | 7,350 | 7,150 | 7,260 | 127,300 |
| 2000/03/24 | 7,300 | 7,400 | 7,160 | 7,250 | 47,200 |
| 2000/03/23 | 7,340 | 7,400 | 7,000 | 7,300 | 74,600 |
| 2000/03/22 | 7,450 | 7,450 | 7,300 | 7,350 | 58,000 |
| 2000/03/21 | 7,780 | 7,780 | 7,350 | 7,550 | 79,300 |
| 2000/03/17 | 7,200 | 7,900 | 6,800 | 7,800 | 245,500 |
| 2000/03/16 | 6,500 | 7,000 | 6,500 | 6,900 | 125,700 |
| 2000/03/15 | 6,300 | 6,500 | 6,190 | 6,400 | 120,600 |
| 2000/03/14 | 5,780 | 6,300 | 5,780 | 6,200 | 199,100 |
| 2000/03/13 | 6,850 | 7,090 | 5,830 | 6,080 | 256,900 |
| 2000/03/10 | 7,200 | 7,230 | 6,810 | 6,810 | 227,500 |
| 2000/03/09 | 7,250 | 7,360 | 7,150 | 7,230 | 111,300 |
| 2000/03/08 | 7,200 | 7,500 | 7,140 | 7,400 | 55,000 |
| 2000/03/07 | 7,450 | 7,450 | 7,130 | 7,300 | 102,300 |
| 2000/03/06 | 8,000 | 8,190 | 7,380 | 7,400 | 84,600 |
| 2000/03/03 | 8,300 | 8,390 | 7,880 | 8,000 | 103,300 |
| 2000/03/02 | 8,390 | 8,440 | 8,160 | 8,250 | 248,200 |
| 2000/03/01 | 8,200 | 8,520 | 8,000 | 8,210 | 348,200 |
| 2000/02/29 | 8,500 | 8,590 | 8,110 | 8,200 | 324,800 |
| 2000/02/28 | 7,610 | 8,470 | 7,500 | 8,430 | 487,700 |
| 2000/02/25 | 7,600 | 7,640 | 7,500 | 7,600 | 63,100 |
| 2000/02/24 | 7,550 | 7,650 | 7,500 | 7,500 | 59,800 |
| 2000/02/23 | 7,750 | 7,750 | 7,450 | 7,550 | 111,400 |
| 2000/02/22 | 7,800 | 7,980 | 7,630 | 7,650 | 204,900 |
| 2000/02/21 | 7,880 | 7,900 | 7,610 | 7,700 | 91,100 |
| 2000/02/18 | 7,830 | 7,920 | 7,750 | 7,890 | 266,900 |
| 2000/02/17 | 7,880 | 7,960 | 7,530 | 7,630 | 362,100 |
| 2000/02/16 | 7,010 | 7,980 | 6,990 | 7,900 | 388,400 |
| 2000/02/15 | 7,030 | 7,140 | 7,000 | 7,000 | 69,900 |
| 2000/02/14 | 7,100 | 7,100 | 6,960 | 7,000 | 125,600 |
| 2000/02/10 | 7,050 | 7,150 | 7,010 | 7,110 | 70,600 |
| 2000/02/09 | 7,250 | 7,390 | 7,100 | 7,110 | 61,100 |
| 2000/02/08 | 7,080 | 7,210 | 7,010 | 7,150 | 106,400 |
| 2000/02/07 | 7,290 | 7,300 | 7,010 | 7,100 | 100,600 |
| 2000/02/04 | 7,490 | 7,500 | 7,200 | 7,200 | 107,200 |
| 2000/02/03 | 7,500 | 7,620 | 7,300 | 7,360 | 93,600 |
| 2000/02/02 | 7,400 | 7,640 | 7,360 | 7,400 | 117,000 |
| 2000/02/01 | 7,650 | 7,650 | 7,150 | 7,300 | 136,100 |
| 2000/01/31 | 7,590 | 7,720 | 7,550 | 7,550 | 134,300 |
| 2000/01/28 | 7,390 | 7,750 | 7,310 | 7,690 | 174,200 |
| 2000/01/27 | 7,150 | 7,360 | 7,140 | 7,290 | 71,900 |
| 2000/01/26 | 7,500 | 7,530 | 7,000 | 7,140 | 134,600 |
| 2000/01/25 | 7,200 | 7,500 | 7,200 | 7,390 | 124,500 |
| 2000/01/24 | 6,700 | 7,500 | 6,690 | 7,500 | 129,900 |
| 2000/01/21 | 6,870 | 6,940 | 6,660 | 6,690 | 79,100 |
| 2000/01/20 | 6,690 | 7,000 | 6,690 | 6,820 | 119,100 |
| 2000/01/19 | 7,060 | 7,100 | 6,780 | 6,790 | 144,100 |
| 2000/01/18 | 7,250 | 7,400 | 7,150 | 7,160 | 82,400 |
| 2000/01/17 | 7,440 | 7,500 | 7,180 | 7,200 | 105,800 |
| 2000/01/14 | 7,800 | 7,900 | 7,150 | 7,260 | 148,300 |
| 2000/01/13 | 7,650 | 8,050 | 7,600 | 7,600 | 181,700 |
| 2000/01/12 | 7,900 | 8,050 | 7,400 | 7,610 | 272,300 |
| 2000/01/11 | 8,050 | 8,140 | 7,730 | 8,100 | 427,700 |
| 2000/01/07 | 7,300 | 7,790 | 6,800 | 7,250 | 607,800 |
| 2000/01/06 | 8,900 | 9,300 | 7,600 | 7,600 | 1,324,400 |
| 2000/01/05 | 7,270 | 8,770 | 7,170 | 8,600 | 1,907,700 |
| 2000/01/04 | 7,500 | 7,770 | 7,400 | 7,770 | 772,800 |