太陽誘電(6976)の株価時系列情報
太陽誘電(6976)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 | 3,940 | 3,940 | 3,820 | 3,820 | 184,000 |
| 2000/12/28 | 4,000 | 4,010 | 3,910 | 3,950 | 469,000 |
| 2000/12/27 | 4,040 | 4,050 | 3,960 | 4,050 | 570,000 |
| 2000/12/26 | 3,860 | 4,140 | 3,850 | 4,140 | 823,000 |
| 2000/12/25 | 3,900 | 3,950 | 3,780 | 3,830 | 1,224,000 |
| 2000/12/22 | 3,790 | 3,840 | 3,700 | 3,800 | 1,382,000 |
| 2000/12/21 | 4,080 | 4,100 | 3,740 | 3,740 | 1,437,000 |
| 2000/12/20 | 4,070 | 4,300 | 4,060 | 4,240 | 1,168,000 |
| 2000/12/19 | 4,770 | 4,780 | 4,370 | 4,370 | 1,142,000 |
| 2000/12/18 | 4,800 | 4,940 | 4,730 | 4,870 | 663,000 |
| 2000/12/15 | 5,320 | 5,420 | 4,900 | 4,900 | 1,561,000 |
| 2000/12/14 | 5,260 | 5,470 | 5,250 | 5,420 | 881,000 |
| 2000/12/13 | 5,210 | 5,370 | 5,200 | 5,300 | 512,000 |
| 2000/12/12 | 5,240 | 5,370 | 5,200 | 5,250 | 1,193,000 |
| 2000/12/11 | 4,890 | 5,140 | 4,880 | 5,140 | 1,322,000 |
| 2000/12/08 | 4,710 | 4,870 | 4,710 | 4,790 | 2,372,000 |
| 2000/12/07 | 4,760 | 4,790 | 4,700 | 4,760 | 360,000 |
| 2000/12/06 | 4,720 | 4,890 | 4,700 | 4,800 | 985,000 |
| 2000/12/05 | 4,680 | 4,700 | 4,520 | 4,520 | 500,000 |
| 2000/12/04 | 4,650 | 4,810 | 4,620 | 4,630 | 378,000 |
| 2000/12/01 | 4,430 | 4,630 | 4,350 | 4,620 | 605,000 |
| 2000/11/30 | 4,300 | 4,470 | 4,300 | 4,380 | 545,000 |
| 2000/11/29 | 4,350 | 4,480 | 4,350 | 4,400 | 452,000 |
| 2000/11/28 | 4,340 | 4,530 | 4,300 | 4,450 | 801,000 |
| 2000/11/27 | 4,160 | 4,380 | 4,130 | 4,370 | 925,000 |
| 2000/11/24 | 4,090 | 4,160 | 4,030 | 4,110 | 607,000 |
| 2000/11/22 | 4,100 | 4,140 | 4,000 | 4,110 | 486,000 |
| 2000/11/21 | 4,130 | 4,180 | 4,010 | 4,090 | 578,000 |
| 2000/11/20 | 4,260 | 4,300 | 4,180 | 4,230 | 511,000 |
| 2000/11/17 | 4,160 | 4,330 | 4,160 | 4,280 | 544,000 |
| 2000/11/16 | 4,320 | 4,350 | 4,200 | 4,200 | 392,000 |
| 2000/11/15 | 4,410 | 4,490 | 4,210 | 4,270 | 416,000 |
| 2000/11/14 | 4,300 | 4,350 | 4,200 | 4,350 | 348,000 |
| 2000/11/13 | 4,190 | 4,350 | 4,090 | 4,250 | 862,000 |
| 2000/11/10 | 4,610 | 4,630 | 4,490 | 4,490 | 844,000 |
| 2000/11/09 | 4,530 | 4,730 | 4,490 | 4,710 | 664,000 |
| 2000/11/08 | 4,540 | 4,770 | 4,540 | 4,580 | 934,000 |
| 2000/11/07 | 4,680 | 4,690 | 4,580 | 4,640 | 748,000 |
| 2000/11/06 | 4,470 | 4,730 | 4,460 | 4,730 | 801,000 |
| 2000/11/02 | 4,310 | 4,380 | 4,300 | 4,370 | 394,000 |
| 2000/11/01 | 4,250 | 4,320 | 4,250 | 4,280 | 455,000 |
| 2000/10/31 | 4,050 | 4,230 | 3,970 | 4,170 | 567,000 |
| 2000/10/30 | 4,260 | 4,260 | 4,000 | 4,020 | 476,000 |
| 2000/10/27 | 4,150 | 4,380 | 4,150 | 4,250 | 912,000 |
| 2000/10/26 | 4,080 | 4,180 | 3,980 | 4,150 | 841,000 |
| 2000/10/25 | 4,150 | 4,280 | 4,110 | 4,180 | 361,000 |
| 2000/10/24 | 4,140 | 4,340 | 4,140 | 4,200 | 410,000 |
| 2000/10/23 | 4,290 | 4,290 | 4,110 | 4,160 | 608,000 |
| 2000/10/20 | 4,320 | 4,440 | 4,300 | 4,340 | 1,373,000 |
| 2000/10/19 | 4,090 | 4,180 | 4,000 | 4,000 | 898,000 |
| 2000/10/18 | 4,140 | 4,170 | 3,870 | 3,940 | 914,000 |
| 2000/10/17 | 4,340 | 4,340 | 4,170 | 4,230 | 647,000 |
| 2000/10/16 | 4,500 | 4,540 | 4,370 | 4,390 | 927,000 |
| 2000/10/13 | 3,960 | 4,430 | 3,910 | 4,400 | 1,577,000 |
| 2000/10/12 | 4,230 | 4,280 | 4,050 | 4,110 | 1,853,000 |
| 2000/10/11 | 4,300 | 4,380 | 4,200 | 4,280 | 1,062,000 |
| 2000/10/10 | 4,560 | 4,690 | 4,420 | 4,430 | 786,000 |
| 2000/10/06 | 4,530 | 4,750 | 4,520 | 4,610 | 1,491,000 |
| 2000/10/05 | 5,010 | 5,110 | 4,570 | 4,680 | 2,256,000 |
| 2000/10/04 | 5,020 | 5,380 | 5,020 | 5,310 | 627,000 |
| 2000/10/03 | 5,350 | 5,350 | 5,160 | 5,180 | 543,000 |
| 2000/10/02 | 5,430 | 5,440 | 5,270 | 5,350 | 661,000 |
| 2000/09/29 | 5,450 | 5,700 | 5,290 | 5,540 | 643,000 |
| 2000/09/28 | 5,520 | 5,670 | 5,360 | 5,360 | 344,000 |
| 2000/09/27 | 5,340 | 5,440 | 5,270 | 5,360 | 424,000 |
| 2000/09/26 | 5,600 | 5,600 | 5,440 | 5,460 | 410,000 |
| 2000/09/25 | 5,580 | 5,580 | 5,410 | 5,500 | 432,000 |
| 2000/09/22 | 5,500 | 5,580 | 5,410 | 5,480 | 665,000 |
| 2000/09/21 | 5,450 | 5,740 | 5,390 | 5,630 | 941,000 |
| 2000/09/20 | 5,610 | 5,610 | 5,300 | 5,550 | 1,089,000 |
| 2000/09/19 | 5,250 | 5,600 | 5,120 | 5,510 | 1,383,000 |
| 2000/09/18 | 5,390 | 5,450 | 5,300 | 5,400 | 1,087,000 |
| 2000/09/14 | 5,750 | 5,750 | 5,500 | 5,610 | 1,150,000 |
| 2000/09/13 | 5,850 | 5,930 | 5,750 | 5,790 | 476,000 |
| 2000/09/12 | 5,800 | 5,950 | 5,700 | 5,800 | 396,000 |
| 2000/09/11 | 6,000 | 6,050 | 5,790 | 5,820 | 500,000 |
| 2000/09/08 | 6,020 | 6,370 | 6,020 | 6,190 | 2,151,000 |
| 2000/09/07 | 6,040 | 6,150 | 5,970 | 6,010 | 820,000 |
| 2000/09/06 | 6,100 | 6,190 | 6,100 | 6,100 | 721,000 |
| 2000/09/05 | 6,220 | 6,350 | 6,200 | 6,200 | 482,000 |
| 2000/09/04 | 6,420 | 6,460 | 6,310 | 6,320 | 643,000 |
| 2000/09/01 | 6,300 | 6,500 | 6,200 | 6,220 | 752,000 |
| 2000/08/31 | 6,330 | 6,480 | 6,150 | 6,150 | 441,000 |
| 2000/08/30 | 6,590 | 6,590 | 6,310 | 6,310 | 663,000 |
| 2000/08/29 | 6,800 | 6,870 | 6,610 | 6,790 | 962,000 |
| 2000/08/28 | 6,350 | 6,840 | 6,350 | 6,800 | 1,706,000 |
| 2000/08/25 | 6,200 | 6,360 | 6,160 | 6,350 | 1,503,000 |
| 2000/08/24 | 5,860 | 6,050 | 5,810 | 6,000 | 1,143,000 |
| 2000/08/23 | 5,770 | 5,900 | 5,670 | 5,760 | 976,000 |
| 2000/08/22 | 5,380 | 5,670 | 5,210 | 5,670 | 593,000 |
| 2000/08/21 | 5,430 | 5,450 | 5,320 | 5,330 | 239,000 |
| 2000/08/18 | 5,500 | 5,610 | 5,370 | 5,430 | 533,000 |
| 2000/08/17 | 5,700 | 5,710 | 5,460 | 5,500 | 253,000 |
| 2000/08/16 | 5,660 | 5,780 | 5,560 | 5,710 | 709,000 |
| 2000/08/15 | 5,660 | 5,660 | 5,400 | 5,650 | 526,000 |
| 2000/08/14 | 5,390 | 5,560 | 5,360 | 5,560 | 682,000 |
| 2000/08/11 | 5,300 | 5,450 | 5,270 | 5,370 | 1,219,000 |
| 2000/08/10 | 5,480 | 5,500 | 5,370 | 5,500 | 419,000 |
| 2000/08/09 | 5,400 | 5,580 | 5,250 | 5,580 | 392,000 |
| 2000/08/08 | 5,300 | 5,400 | 5,150 | 5,300 | 444,000 |
| 2000/08/07 | 5,050 | 5,440 | 5,040 | 5,410 | 408,000 |
| 2000/08/04 | 5,270 | 5,430 | 5,040 | 5,040 | 688,000 |
| 2000/08/03 | 5,430 | 5,430 | 5,150 | 5,170 | 642,000 |
| 2000/08/02 | 5,340 | 5,580 | 5,280 | 5,580 | 674,000 |
| 2000/08/01 | 5,050 | 5,400 | 5,050 | 5,400 | 1,073,000 |
| 2000/07/31 | 4,560 | 4,980 | 4,510 | 4,900 | 826,000 |
| 2000/07/28 | 5,040 | 5,100 | 4,520 | 4,610 | 1,760,000 |
| 2000/07/27 | 5,720 | 5,790 | 5,310 | 5,340 | 692,000 |
| 2000/07/26 | 5,880 | 5,980 | 5,700 | 5,980 | 197,000 |
| 2000/07/25 | 5,500 | 5,880 | 5,420 | 5,880 | 446,000 |
| 2000/07/24 | 5,620 | 5,680 | 5,530 | 5,600 | 582,000 |
| 2000/07/21 | 6,150 | 6,170 | 5,800 | 5,820 | 298,000 |
| 2000/07/19 | 5,840 | 6,080 | 5,760 | 6,080 | 421,000 |
| 2000/07/18 | 6,070 | 6,100 | 5,940 | 5,940 | 460,000 |
| 2000/07/17 | 6,050 | 6,250 | 6,050 | 6,140 | 284,000 |
| 2000/07/14 | 5,990 | 6,250 | 5,990 | 6,050 | 601,000 |
| 2000/07/13 | 6,230 | 6,230 | 6,000 | 6,090 | 588,000 |
| 2000/07/12 | 6,330 | 6,330 | 6,160 | 6,230 | 374,000 |
| 2000/07/11 | 6,430 | 6,480 | 6,180 | 6,230 | 748,000 |
| 2000/07/10 | 6,500 | 6,720 | 6,450 | 6,630 | 728,000 |
| 2000/07/07 | 6,130 | 6,430 | 6,110 | 6,350 | 581,000 |
| 2000/07/06 | 6,050 | 6,120 | 5,970 | 6,110 | 1,065,000 |
| 2000/07/05 | 6,310 | 6,460 | 6,250 | 6,320 | 587,000 |
| 2000/07/04 | 6,500 | 6,540 | 6,350 | 6,410 | 398,000 |
| 2000/07/03 | 6,550 | 6,660 | 6,300 | 6,520 | 885,000 |
| 2000/06/30 | 6,640 | 6,780 | 6,550 | 6,640 | 784,000 |
| 2000/06/29 | 7,080 | 7,190 | 6,950 | 7,040 | 333,000 |
| 2000/06/28 | 7,100 | 7,170 | 6,780 | 7,060 | 474,000 |
| 2000/06/27 | 6,980 | 7,090 | 6,900 | 7,090 | 482,000 |
| 2000/06/26 | 6,570 | 6,830 | 6,500 | 6,790 | 809,000 |
| 2000/06/23 | 6,690 | 6,880 | 6,660 | 6,770 | 618,000 |
| 2000/06/22 | 6,900 | 6,990 | 6,760 | 6,990 | 844,000 |
| 2000/06/21 | 7,260 | 7,320 | 6,930 | 7,000 | 756,000 |
| 2000/06/20 | 7,130 | 7,380 | 7,040 | 7,120 | 563,000 |
| 2000/06/19 | 6,550 | 6,990 | 6,550 | 6,930 | 386,000 |
| 2000/06/16 | 6,580 | 6,870 | 6,400 | 6,450 | 1,340,000 |
| 2000/06/15 | 6,760 | 6,860 | 6,560 | 6,570 | 1,132,000 |
| 2000/06/14 | 7,340 | 7,440 | 6,930 | 7,160 | 649,000 |
| 2000/06/13 | 7,500 | 7,500 | 7,150 | 7,340 | 431,000 |
| 2000/06/12 | 7,600 | 7,730 | 7,480 | 7,500 | 287,000 |
| 2000/06/09 | 7,380 | 7,770 | 7,380 | 7,520 | 1,583,000 |
| 2000/06/08 | 7,800 | 7,800 | 7,570 | 7,570 | 381,000 |
| 2000/06/07 | 7,800 | 7,800 | 7,610 | 7,690 | 666,000 |
| 2000/06/06 | 8,060 | 8,150 | 7,910 | 7,950 | 531,000 |
| 2000/06/05 | 8,290 | 8,320 | 8,100 | 8,160 | 560,000 |
| 2000/06/02 | 8,100 | 8,340 | 8,040 | 8,100 | 957,000 |
| 2000/06/01 | 8,110 | 8,340 | 8,000 | 8,200 | 521,000 |
| 2000/05/31 | 8,280 | 8,370 | 8,110 | 8,180 | 463,000 |
| 2000/05/30 | 8,090 | 8,300 | 8,050 | 8,180 | 389,000 |
| 2000/05/29 | 7,970 | 8,150 | 7,970 | 8,090 | 222,000 |
| 2000/05/26 | 7,900 | 8,340 | 7,810 | 8,070 | 569,000 |
| 2000/05/25 | 7,900 | 8,000 | 7,700 | 8,000 | 577,000 |
| 2000/05/24 | 7,500 | 7,820 | 7,390 | 7,700 | 681,000 |
| 2000/05/23 | 7,490 | 7,750 | 7,390 | 7,700 | 505,000 |
| 2000/05/22 | 7,560 | 7,600 | 7,390 | 7,590 | 564,000 |
| 2000/05/19 | 7,960 | 7,960 | 7,710 | 7,750 | 521,000 |
| 2000/05/18 | 7,790 | 8,140 | 7,660 | 8,060 | 957,000 |
| 2000/05/17 | 8,000 | 8,140 | 7,510 | 7,590 | 504,000 |
| 2000/05/16 | 7,440 | 7,910 | 7,380 | 7,910 | 483,000 |
| 2000/05/15 | 7,390 | 7,440 | 7,100 | 7,420 | 353,000 |
| 2000/05/12 | 7,240 | 7,580 | 6,960 | 7,390 | 1,420,000 |
| 2000/05/11 | 7,220 | 7,400 | 6,800 | 6,840 | 778,000 |
| 2000/05/10 | 7,770 | 7,800 | 7,330 | 7,510 | 660,000 |
| 2000/05/09 | 8,000 | 8,000 | 7,830 | 7,840 | 352,000 |
| 2000/05/08 | 8,150 | 8,290 | 8,000 | 8,150 | 214,000 |
| 2000/05/02 | 8,230 | 8,230 | 8,070 | 8,140 | 279,000 |
| 2000/05/01 | 7,950 | 8,210 | 7,900 | 8,030 | 474,000 |
| 2000/04/28 | 7,460 | 7,960 | 7,460 | 7,650 | 561,000 |
| 2000/04/27 | 7,740 | 7,810 | 7,300 | 7,360 | 1,218,000 |
| 2000/04/26 | 7,950 | 8,200 | 7,660 | 7,840 | 1,210,000 |
| 2000/04/25 | 7,890 | 8,350 | 7,870 | 7,950 | 1,373,000 |
| 2000/04/24 | 8,100 | 9,100 | 7,960 | 7,960 | 2,104,000 |
| 2000/04/21 | 7,300 | 8,300 | 7,210 | 8,300 | 5,734,000 |
| 2000/04/20 | 7,200 | 7,300 | 7,000 | 7,300 | 1,555,000 |
| 2000/04/19 | 6,800 | 7,330 | 6,730 | 7,330 | 1,888,000 |
| 2000/04/18 | 6,350 | 6,740 | 6,300 | 6,580 | 2,059,000 |
| 2000/04/17 | 6,500 | 6,810 | 5,400 | 5,750 | 2,770,000 |
| 2000/04/14 | 6,200 | 6,500 | 6,100 | 6,400 | 500,000 |
| 2000/04/13 | 6,450 | 6,490 | 6,190 | 6,250 | 525,000 |
| 2000/04/12 | 6,770 | 6,840 | 6,650 | 6,650 | 750,000 |
| 2000/04/11 | 6,600 | 6,810 | 6,600 | 6,770 | 897,000 |
| 2000/04/10 | 6,300 | 6,420 | 6,280 | 6,310 | 507,000 |
| 2000/04/07 | 6,150 | 6,330 | 6,150 | 6,200 | 386,000 |
| 2000/04/06 | 6,010 | 6,140 | 6,000 | 6,050 | 632,000 |
| 2000/04/05 | 6,280 | 6,290 | 6,030 | 6,050 | 539,000 |
| 2000/04/04 | 6,490 | 6,490 | 6,330 | 6,420 | 229,000 |
| 2000/04/03 | 6,430 | 6,600 | 6,360 | 6,520 | 356,000 |
| 2000/03/31 | 6,480 | 6,700 | 6,300 | 6,630 | 223,000 |
| 2000/03/30 | 6,570 | 6,900 | 6,510 | 6,660 | 451,000 |
| 2000/03/29 | 6,390 | 6,750 | 6,390 | 6,580 | 487,000 |
| 2000/03/28 | 6,290 | 6,350 | 6,100 | 6,290 | 275,000 |
| 2000/03/27 | 6,320 | 6,650 | 5,900 | 6,600 | 589,000 |
| 2000/03/24 | 6,800 | 6,920 | 6,480 | 6,590 | 476,000 |
| 2000/03/23 | 6,550 | 6,850 | 6,540 | 6,800 | 471,000 |
| 2000/03/22 | 6,590 | 6,720 | 6,550 | 6,610 | 408,000 |
| 2000/03/21 | 6,590 | 6,650 | 6,440 | 6,580 | 825,000 |
| 2000/03/17 | 6,290 | 6,490 | 6,220 | 6,490 | 634,000 |
| 2000/03/16 | 6,380 | 6,450 | 6,200 | 6,220 | 901,000 |
| 2000/03/15 | 5,640 | 6,190 | 5,640 | 6,180 | 585,000 |
| 2000/03/14 | 5,600 | 5,700 | 5,560 | 5,610 | 907,000 |
| 2000/03/13 | 5,950 | 5,950 | 5,300 | 5,900 | 991,000 |
| 2000/03/10 | 6,050 | 6,050 | 5,920 | 5,960 | 726,000 |
| 2000/03/09 | 6,000 | 6,100 | 5,950 | 5,990 | 757,000 |
| 2000/03/08 | 5,600 | 5,940 | 5,590 | 5,920 | 509,000 |
| 2000/03/07 | 5,940 | 5,940 | 5,400 | 5,500 | 548,000 |
| 2000/03/06 | 6,050 | 6,160 | 5,910 | 5,940 | 523,000 |
| 2000/03/03 | 6,120 | 6,140 | 5,950 | 6,010 | 652,000 |
| 2000/03/02 | 6,000 | 6,170 | 5,910 | 5,920 | 614,000 |
| 2000/03/01 | 5,990 | 6,260 | 5,880 | 5,970 | 1,302,000 |
| 2000/02/29 | 5,900 | 5,930 | 5,710 | 5,850 | 388,000 |
| 2000/02/28 | 5,710 | 5,920 | 5,520 | 5,710 | 877,000 |
| 2000/02/25 | 5,500 | 5,730 | 5,450 | 5,670 | 627,000 |
| 2000/02/24 | 5,430 | 5,500 | 5,320 | 5,500 | 809,000 |
| 2000/02/23 | 5,390 | 5,410 | 5,240 | 5,330 | 668,000 |
| 2000/02/22 | 5,450 | 5,450 | 5,200 | 5,240 | 552,000 |
| 2000/02/21 | 5,160 | 5,370 | 5,160 | 5,350 | 437,000 |
| 2000/02/18 | 5,210 | 5,290 | 5,150 | 5,200 | 619,000 |
| 2000/02/17 | 5,150 | 5,320 | 5,150 | 5,200 | 499,000 |
| 2000/02/16 | 5,300 | 5,350 | 5,210 | 5,250 | 463,000 |
| 2000/02/15 | 5,200 | 5,250 | 5,090 | 5,250 | 377,000 |
| 2000/02/14 | 5,300 | 5,400 | 5,200 | 5,200 | 423,000 |
| 2000/02/10 | 5,520 | 5,520 | 5,230 | 5,250 | 519,000 |
| 2000/02/09 | 5,450 | 5,590 | 5,280 | 5,590 | 473,000 |
| 2000/02/08 | 5,660 | 5,660 | 5,400 | 5,400 | 416,000 |
| 2000/02/07 | 5,270 | 5,540 | 5,270 | 5,490 | 880,000 |
| 2000/02/04 | 5,500 | 5,600 | 5,350 | 5,470 | 759,000 |
| 2000/02/03 | 5,670 | 5,670 | 5,480 | 5,600 | 697,000 |
| 2000/02/02 | 5,600 | 5,660 | 5,500 | 5,660 | 1,575,000 |
| 2000/02/01 | 5,400 | 5,530 | 5,300 | 5,480 | 1,160,000 |
| 2000/01/31 | 5,250 | 5,330 | 5,230 | 5,330 | 528,000 |
| 2000/01/28 | 5,350 | 5,400 | 5,200 | 5,330 | 533,000 |
| 2000/01/27 | 5,300 | 5,320 | 5,200 | 5,300 | 338,000 |
| 2000/01/26 | 4,890 | 5,300 | 4,890 | 5,300 | 1,262,000 |
| 2000/01/25 | 4,860 | 4,930 | 4,800 | 4,850 | 683,000 |
| 2000/01/24 | 4,900 | 5,050 | 4,780 | 4,810 | 631,000 |
| 2000/01/21 | 4,990 | 5,000 | 4,800 | 4,950 | 721,000 |
| 2000/01/20 | 4,800 | 4,940 | 4,780 | 4,860 | 487,000 |
| 2000/01/19 | 4,980 | 4,980 | 4,800 | 4,900 | 633,000 |
| 2000/01/18 | 5,110 | 5,130 | 5,050 | 5,050 | 513,000 |
| 2000/01/17 | 5,130 | 5,170 | 5,050 | 5,070 | 540,000 |
| 2000/01/14 | 5,100 | 5,160 | 5,020 | 5,100 | 505,000 |
| 2000/01/13 | 5,110 | 5,180 | 4,980 | 4,990 | 414,000 |
| 2000/01/12 | 5,100 | 5,180 | 5,040 | 5,100 | 616,000 |
| 2000/01/11 | 5,320 | 5,380 | 5,060 | 5,190 | 1,134,000 |
| 2000/01/07 | 5,010 | 5,030 | 4,820 | 4,900 | 630,000 |
| 2000/01/06 | 5,370 | 5,450 | 5,050 | 5,080 | 535,000 |
| 2000/01/05 | 5,140 | 5,420 | 5,060 | 5,260 | 777,000 |
| 2000/01/04 | 6,040 | 6,120 | 5,760 | 5,840 | 254,000 |