ホンダ(7267)の株価時系列情報
ホンダ(7267)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 | 4,300 | 4,360 | 4,260 | 4,260 | 2,401,000 |
| 2000/12/28 | 4,100 | 4,210 | 4,100 | 4,180 | 3,590,000 |
| 2000/12/27 | 4,050 | 4,070 | 4,030 | 4,060 | 1,449,000 |
| 2000/12/26 | 3,980 | 4,080 | 3,940 | 4,070 | 1,840,000 |
| 2000/12/25 | 4,000 | 4,010 | 3,980 | 4,000 | 1,559,000 |
| 2000/12/22 | 4,020 | 4,040 | 3,960 | 3,990 | 2,505,000 |
| 2000/12/21 | 3,940 | 4,000 | 3,930 | 4,000 | 2,179,000 |
| 2000/12/20 | 3,920 | 3,960 | 3,900 | 3,900 | 1,226,000 |
| 2000/12/19 | 3,880 | 3,950 | 3,870 | 3,920 | 1,561,000 |
| 2000/12/18 | 3,900 | 3,930 | 3,860 | 3,900 | 1,354,000 |
| 2000/12/15 | 3,910 | 3,930 | 3,860 | 3,860 | 1,318,000 |
| 2000/12/14 | 3,910 | 3,930 | 3,860 | 3,920 | 2,532,000 |
| 2000/12/13 | 3,880 | 3,890 | 3,790 | 3,860 | 1,070,000 |
| 2000/12/12 | 3,780 | 3,880 | 3,770 | 3,840 | 1,296,000 |
| 2000/12/11 | 3,760 | 3,830 | 3,760 | 3,810 | 885,000 |
| 2000/12/08 | 3,750 | 3,800 | 3,720 | 3,760 | 3,584,000 |
| 2000/12/07 | 3,820 | 3,830 | 3,740 | 3,790 | 1,415,000 |
| 2000/12/06 | 3,900 | 3,940 | 3,810 | 3,810 | 1,496,000 |
| 2000/12/05 | 3,950 | 3,950 | 3,860 | 3,860 | 1,153,000 |
| 2000/12/04 | 3,990 | 4,030 | 3,980 | 4,000 | 1,977,000 |
| 2000/12/01 | 3,830 | 4,000 | 3,830 | 3,940 | 1,299,000 |
| 2000/11/30 | 3,840 | 3,920 | 3,810 | 3,880 | 1,123,000 |
| 2000/11/29 | 3,770 | 3,900 | 3,770 | 3,840 | 970,000 |
| 2000/11/28 | 3,880 | 3,890 | 3,820 | 3,820 | 1,294,000 |
| 2000/11/27 | 3,890 | 4,010 | 3,870 | 4,010 | 2,209,000 |
| 2000/11/24 | 3,750 | 3,820 | 3,750 | 3,790 | 609,000 |
| 2000/11/22 | 3,750 | 3,780 | 3,710 | 3,740 | 1,251,000 |
| 2000/11/21 | 3,850 | 3,900 | 3,780 | 3,840 | 1,419,000 |
| 2000/11/20 | 3,870 | 3,890 | 3,820 | 3,870 | 458,000 |
| 2000/11/17 | 3,840 | 3,900 | 3,820 | 3,820 | 645,000 |
| 2000/11/16 | 3,870 | 3,870 | 3,780 | 3,820 | 620,000 |
| 2000/11/15 | 3,900 | 3,900 | 3,840 | 3,860 | 542,000 |
| 2000/11/14 | 3,780 | 3,870 | 3,760 | 3,840 | 1,191,000 |
| 2000/11/13 | 3,700 | 3,780 | 3,700 | 3,730 | 1,310,000 |
| 2000/11/10 | 3,800 | 3,820 | 3,720 | 3,770 | 2,107,000 |
| 2000/11/09 | 4,000 | 4,000 | 3,900 | 3,900 | 1,658,000 |
| 2000/11/08 | 4,010 | 4,050 | 3,990 | 4,000 | 1,541,000 |
| 2000/11/07 | 3,910 | 3,960 | 3,890 | 3,940 | 906,000 |
| 2000/11/06 | 3,880 | 3,950 | 3,840 | 3,910 | 1,731,000 |
| 2000/11/02 | 3,830 | 3,910 | 3,830 | 3,890 | 1,043,000 |
| 2000/11/01 | 3,800 | 3,880 | 3,790 | 3,880 | 1,815,000 |
| 2000/10/31 | 3,770 | 3,780 | 3,730 | 3,770 | 1,261,000 |
| 2000/10/30 | 3,650 | 3,720 | 3,620 | 3,690 | 786,000 |
| 2000/10/27 | 3,610 | 3,650 | 3,600 | 3,630 | 834,000 |
| 2000/10/26 | 3,520 | 3,630 | 3,510 | 3,600 | 946,000 |
| 2000/10/25 | 3,570 | 3,600 | 3,540 | 3,540 | 766,000 |
| 2000/10/24 | 3,550 | 3,620 | 3,520 | 3,520 | 935,000 |
| 2000/10/23 | 3,590 | 3,610 | 3,530 | 3,570 | 1,247,000 |
| 2000/10/20 | 3,710 | 3,720 | 3,640 | 3,690 | 1,251,000 |
| 2000/10/19 | 3,680 | 3,730 | 3,590 | 3,640 | 1,144,000 |
| 2000/10/18 | 3,720 | 3,740 | 3,600 | 3,640 | 1,810,000 |
| 2000/10/17 | 3,870 | 3,960 | 3,820 | 3,820 | 714,000 |
| 2000/10/16 | 3,930 | 3,930 | 3,850 | 3,870 | 611,000 |
| 2000/10/13 | 3,800 | 3,910 | 3,780 | 3,830 | 1,063,000 |
| 2000/10/12 | 3,850 | 4,000 | 3,820 | 3,950 | 1,001,000 |
| 2000/10/11 | 3,870 | 3,890 | 3,790 | 3,840 | 781,000 |
| 2000/10/10 | 3,930 | 3,970 | 3,880 | 3,930 | 910,000 |
| 2000/10/06 | 3,970 | 4,050 | 3,970 | 3,980 | 691,000 |
| 2000/10/05 | 4,000 | 4,010 | 3,910 | 4,000 | 1,118,000 |
| 2000/10/04 | 3,900 | 4,050 | 3,900 | 3,990 | 1,159,000 |
| 2000/10/03 | 3,920 | 3,950 | 3,890 | 3,930 | 716,000 |
| 2000/10/02 | 3,930 | 3,980 | 3,840 | 3,940 | 1,407,000 |
| 2000/09/29 | 3,970 | 4,060 | 3,900 | 3,980 | 1,348,000 |
| 2000/09/28 | 3,780 | 3,910 | 3,760 | 3,870 | 980,000 |
| 2000/09/27 | 3,810 | 3,850 | 3,680 | 3,680 | 2,140,000 |
| 2000/09/26 | 4,000 | 4,070 | 3,970 | 4,000 | 1,018,000 |
| 2000/09/25 | 3,960 | 4,040 | 3,900 | 3,970 | 702,000 |
| 2000/09/22 | 3,820 | 3,950 | 3,820 | 3,860 | 1,047,000 |
| 2000/09/21 | 3,870 | 4,010 | 3,870 | 3,910 | 1,857,000 |
| 2000/09/20 | 3,900 | 3,970 | 3,780 | 3,950 | 2,439,000 |
| 2000/09/19 | 4,020 | 4,040 | 3,860 | 3,950 | 1,637,000 |
| 2000/09/18 | 3,980 | 4,080 | 3,970 | 4,070 | 669,000 |
| 2000/09/14 | 4,110 | 4,180 | 4,010 | 4,010 | 1,269,000 |
| 2000/09/13 | 4,110 | 4,210 | 4,090 | 4,160 | 1,592,000 |
| 2000/09/12 | 4,100 | 4,180 | 4,100 | 4,100 | 1,389,000 |
| 2000/09/11 | 4,070 | 4,180 | 4,050 | 4,070 | 1,384,000 |
| 2000/09/08 | 3,940 | 4,070 | 3,900 | 4,040 | 3,096,000 |
| 2000/09/07 | 3,960 | 4,030 | 3,940 | 3,940 | 1,047,000 |
| 2000/09/06 | 4,050 | 4,140 | 4,030 | 4,040 | 1,370,000 |
| 2000/09/05 | 4,100 | 4,150 | 4,060 | 4,080 | 1,411,000 |
| 2000/09/04 | 3,950 | 4,200 | 3,920 | 4,110 | 2,528,000 |
| 2000/09/01 | 3,990 | 4,020 | 3,930 | 3,990 | 2,318,000 |
| 2000/08/31 | 3,840 | 3,920 | 3,830 | 3,900 | 3,106,000 |
| 2000/08/30 | 3,710 | 3,820 | 3,700 | 3,790 | 2,288,000 |
| 2000/08/29 | 3,660 | 3,770 | 3,650 | 3,720 | 1,643,000 |
| 2000/08/28 | 3,660 | 3,690 | 3,650 | 3,660 | 1,242,000 |
| 2000/08/25 | 3,730 | 3,740 | 3,690 | 3,710 | 1,492,000 |
| 2000/08/24 | 3,720 | 3,800 | 3,720 | 3,740 | 1,546,000 |
| 2000/08/23 | 3,700 | 3,830 | 3,650 | 3,770 | 1,939,000 |
| 2000/08/22 | 3,650 | 3,710 | 3,630 | 3,700 | 1,252,000 |
| 2000/08/21 | 3,720 | 3,740 | 3,640 | 3,650 | 1,262,000 |
| 2000/08/18 | 3,770 | 3,820 | 3,750 | 3,790 | 1,266,000 |
| 2000/08/17 | 3,850 | 3,860 | 3,740 | 3,800 | 1,850,000 |
| 2000/08/16 | 3,960 | 3,980 | 3,900 | 3,910 | 1,644,000 |
| 2000/08/15 | 4,070 | 4,070 | 3,960 | 3,990 | 1,516,000 |
| 2000/08/14 | 4,100 | 4,230 | 4,030 | 4,200 | 1,321,000 |
| 2000/08/11 | 3,970 | 4,090 | 3,950 | 4,090 | 1,540,000 |
| 2000/08/10 | 4,060 | 4,080 | 3,980 | 4,020 | 1,600,000 |
| 2000/08/09 | 4,160 | 4,180 | 4,050 | 4,140 | 1,639,000 |
| 2000/08/08 | 4,380 | 4,390 | 4,270 | 4,290 | 1,141,000 |
| 2000/08/07 | 4,400 | 4,420 | 4,340 | 4,380 | 1,788,000 |
| 2000/08/04 | 4,200 | 4,370 | 4,180 | 4,340 | 3,434,000 |
| 2000/08/03 | 4,130 | 4,230 | 4,100 | 4,180 | 1,862,000 |
| 2000/08/02 | 3,940 | 4,150 | 3,940 | 4,130 | 1,732,000 |
| 2000/08/01 | 4,000 | 4,000 | 3,900 | 3,940 | 1,434,000 |
| 2000/07/31 | 3,910 | 4,000 | 3,880 | 4,000 | 1,084,000 |
| 2000/07/28 | 3,860 | 4,010 | 3,860 | 3,960 | 1,243,000 |
| 2000/07/27 | 3,880 | 3,960 | 3,870 | 3,950 | 900,000 |
| 2000/07/26 | 4,000 | 4,010 | 3,900 | 3,920 | 1,368,000 |
| 2000/07/25 | 3,880 | 4,070 | 3,850 | 4,030 | 1,863,000 |
| 2000/07/24 | 3,840 | 3,920 | 3,830 | 3,920 | 960,000 |
| 2000/07/21 | 3,950 | 3,960 | 3,810 | 3,810 | 846,000 |
| 2000/07/19 | 3,970 | 4,000 | 3,940 | 4,000 | 1,181,000 |
| 2000/07/18 | 4,040 | 4,090 | 3,970 | 4,020 | 1,862,000 |
| 2000/07/17 | 3,950 | 4,090 | 3,950 | 4,080 | 1,178,000 |
| 2000/07/14 | 4,000 | 4,050 | 3,970 | 4,000 | 1,772,000 |
| 2000/07/13 | 3,960 | 4,010 | 3,920 | 3,920 | 1,418,000 |
| 2000/07/12 | 3,940 | 3,970 | 3,900 | 3,940 | 714,000 |
| 2000/07/11 | 3,950 | 4,010 | 3,830 | 3,950 | 1,263,000 |
| 2000/07/10 | 3,870 | 3,980 | 3,850 | 3,900 | 2,068,000 |
| 2000/07/07 | 3,750 | 3,810 | 3,690 | 3,790 | 2,692,000 |
| 2000/07/06 | 3,910 | 3,910 | 3,740 | 3,900 | 3,130,000 |
| 2000/07/05 | 3,850 | 4,120 | 3,850 | 3,980 | 5,485,000 |
| 2000/07/04 | 3,590 | 3,760 | 3,570 | 3,760 | 2,651,000 |
| 2000/07/03 | 3,560 | 3,560 | 3,480 | 3,490 | 1,451,000 |
| 2000/06/30 | 3,620 | 3,710 | 3,610 | 3,610 | 1,289,000 |
| 2000/06/29 | 3,600 | 3,660 | 3,550 | 3,550 | 1,152,000 |
| 2000/06/28 | 3,630 | 3,690 | 3,580 | 3,650 | 869,000 |
| 2000/06/27 | 3,510 | 3,640 | 3,470 | 3,610 | 1,264,000 |
| 2000/06/26 | 3,410 | 3,490 | 3,400 | 3,480 | 735,000 |
| 2000/06/23 | 3,470 | 3,540 | 3,410 | 3,440 | 2,003,000 |
| 2000/06/22 | 3,630 | 3,670 | 3,590 | 3,600 | 988,000 |
| 2000/06/21 | 3,500 | 3,600 | 3,470 | 3,600 | 1,176,000 |
| 2000/06/20 | 3,560 | 3,570 | 3,460 | 3,500 | 773,000 |
| 2000/06/19 | 3,450 | 3,550 | 3,450 | 3,540 | 991,000 |
| 2000/06/16 | 3,450 | 3,500 | 3,450 | 3,480 | 1,317,000 |
| 2000/06/15 | 3,450 | 3,450 | 3,380 | 3,380 | 1,337,000 |
| 2000/06/14 | 3,600 | 3,640 | 3,390 | 3,450 | 2,293,000 |
| 2000/06/13 | 3,700 | 3,700 | 3,580 | 3,650 | 1,437,000 |
| 2000/06/12 | 3,790 | 3,790 | 3,720 | 3,760 | 705,000 |
| 2000/06/09 | 3,690 | 3,820 | 3,690 | 3,820 | 2,460,000 |
| 2000/06/08 | 3,740 | 3,840 | 3,690 | 3,730 | 1,090,000 |
| 2000/06/07 | 3,750 | 3,750 | 3,640 | 3,640 | 1,078,000 |
| 2000/06/06 | 3,800 | 3,820 | 3,730 | 3,760 | 901,000 |
| 2000/06/05 | 3,860 | 3,910 | 3,820 | 3,850 | 892,000 |
| 2000/06/02 | 3,890 | 3,920 | 3,750 | 3,750 | 1,699,000 |
| 2000/06/01 | 3,650 | 3,840 | 3,640 | 3,840 | 941,000 |
| 2000/05/31 | 3,640 | 3,670 | 3,550 | 3,550 | 1,040,000 |
| 2000/05/30 | 3,640 | 3,690 | 3,630 | 3,630 | 956,000 |
| 2000/05/29 | 3,700 | 3,750 | 3,610 | 3,690 | 781,000 |
| 2000/05/26 | 3,810 | 3,820 | 3,640 | 3,700 | 2,383,000 |
| 2000/05/25 | 3,950 | 3,970 | 3,900 | 3,910 | 1,554,000 |
| 2000/05/24 | 3,830 | 3,940 | 3,780 | 3,890 | 1,504,000 |
| 2000/05/23 | 3,760 | 3,890 | 3,760 | 3,840 | 1,158,000 |
| 2000/05/22 | 3,800 | 3,860 | 3,720 | 3,760 | 1,192,000 |
| 2000/05/19 | 3,850 | 3,990 | 3,810 | 3,890 | 2,342,000 |
| 2000/05/18 | 3,890 | 3,970 | 3,880 | 3,970 | 2,160,000 |
| 2000/05/17 | 3,920 | 4,000 | 3,890 | 3,990 | 4,597,000 |
| 2000/05/16 | 3,700 | 3,830 | 3,650 | 3,750 | 11,079,000 |
| 2000/05/15 | 4,100 | 4,100 | 4,100 | 4,100 | 148,000 |
| 2000/05/12 | 4,680 | 4,740 | 4,530 | 4,600 | 2,167,000 |
| 2000/05/11 | 4,500 | 4,690 | 4,410 | 4,640 | 1,395,000 |
| 2000/05/10 | 4,500 | 4,700 | 4,330 | 4,650 | 1,569,000 |
| 2000/05/09 | 4,650 | 4,670 | 4,600 | 4,600 | 1,290,000 |
| 2000/05/08 | 4,720 | 4,750 | 4,650 | 4,700 | 1,477,000 |
| 2000/05/02 | 4,940 | 4,940 | 4,790 | 4,820 | 1,088,000 |
| 2000/05/01 | 4,780 | 5,000 | 4,780 | 4,940 | 1,953,000 |
| 2000/04/28 | 4,840 | 4,920 | 4,780 | 4,830 | 2,240,000 |
| 2000/04/27 | 4,610 | 4,920 | 4,600 | 4,820 | 2,583,000 |
| 2000/04/26 | 4,640 | 4,640 | 4,420 | 4,560 | 1,418,000 |
| 2000/04/25 | 4,530 | 4,620 | 4,500 | 4,590 | 1,111,000 |
| 2000/04/24 | 4,250 | 4,560 | 4,250 | 4,480 | 1,532,000 |
| 2000/04/21 | 4,440 | 4,450 | 4,010 | 4,150 | 3,109,000 |
| 2000/04/20 | 4,250 | 4,450 | 4,230 | 4,390 | 1,664,000 |
| 2000/04/19 | 4,360 | 4,380 | 4,260 | 4,300 | 1,266,000 |
| 2000/04/18 | 4,350 | 4,460 | 4,230 | 4,460 | 1,186,000 |
| 2000/04/17 | 4,400 | 4,520 | 4,290 | 4,350 | 1,243,000 |
| 2000/04/14 | 4,450 | 4,620 | 4,420 | 4,600 | 1,969,000 |
| 2000/04/13 | 4,450 | 4,570 | 4,450 | 4,500 | 1,891,000 |
| 2000/04/12 | 4,300 | 4,520 | 4,300 | 4,500 | 1,930,000 |
| 2000/04/11 | 4,290 | 4,300 | 4,220 | 4,230 | 962,000 |
| 2000/04/10 | 4,260 | 4,350 | 4,260 | 4,330 | 1,414,000 |
| 2000/04/07 | 4,320 | 4,370 | 4,220 | 4,220 | 745,000 |
| 2000/04/06 | 4,340 | 4,380 | 4,190 | 4,220 | 1,318,000 |
| 2000/04/05 | 4,390 | 4,440 | 4,250 | 4,340 | 765,000 |
| 2000/04/04 | 4,340 | 4,460 | 4,300 | 4,340 | 1,549,000 |
| 2000/04/03 | 4,160 | 4,260 | 4,140 | 4,240 | 928,000 |
| 2000/03/31 | 4,020 | 4,240 | 4,020 | 4,240 | 763,000 |
| 2000/03/30 | 4,100 | 4,180 | 4,060 | 4,070 | 1,081,000 |
| 2000/03/29 | 4,200 | 4,300 | 4,150 | 4,270 | 921,000 |
| 2000/03/28 | 4,140 | 4,300 | 4,090 | 4,230 | 939,000 |
| 2000/03/27 | 3,970 | 4,200 | 3,970 | 4,140 | 1,453,000 |
| 2000/03/24 | 3,930 | 4,000 | 3,910 | 3,970 | 1,719,000 |
| 2000/03/23 | 3,860 | 3,860 | 3,760 | 3,840 | 1,041,000 |
| 2000/03/22 | 3,700 | 3,890 | 3,690 | 3,890 | 1,210,000 |
| 2000/03/21 | 3,690 | 3,700 | 3,640 | 3,700 | 973,000 |
| 2000/03/17 | 3,740 | 3,810 | 3,550 | 3,700 | 1,146,000 |
| 2000/03/16 | 3,520 | 3,640 | 3,510 | 3,640 | 1,627,000 |
| 2000/03/15 | 3,750 | 3,750 | 3,520 | 3,610 | 1,167,000 |
| 2000/03/14 | 3,860 | 3,910 | 3,770 | 3,800 | 960,000 |
| 2000/03/13 | 3,850 | 3,910 | 3,830 | 3,880 | 1,183,000 |
| 2000/03/10 | 3,930 | 3,980 | 3,830 | 3,850 | 3,585,000 |
| 2000/03/09 | 3,800 | 3,840 | 3,740 | 3,780 | 1,848,000 |
| 2000/03/08 | 3,740 | 3,750 | 3,700 | 3,700 | 827,000 |
| 2000/03/07 | 3,790 | 3,800 | 3,730 | 3,770 | 1,193,000 |
| 2000/03/06 | 3,660 | 3,700 | 3,640 | 3,640 | 1,061,000 |
| 2000/03/03 | 3,640 | 3,700 | 3,600 | 3,620 | 937,000 |
| 2000/03/02 | 3,630 | 3,660 | 3,570 | 3,590 | 931,000 |
| 2000/03/01 | 3,560 | 3,600 | 3,500 | 3,580 | 1,648,000 |
| 2000/02/29 | 3,600 | 3,710 | 3,540 | 3,600 | 1,708,000 |
| 2000/02/28 | 3,650 | 3,700 | 3,630 | 3,650 | 1,355,000 |
| 2000/02/25 | 3,800 | 3,860 | 3,720 | 3,850 | 1,140,000 |
| 2000/02/24 | 3,990 | 3,990 | 3,890 | 3,900 | 1,050,000 |
| 2000/02/23 | 3,970 | 4,000 | 3,950 | 4,000 | 1,048,000 |
| 2000/02/22 | 4,000 | 4,040 | 3,920 | 3,950 | 1,422,000 |
| 2000/02/21 | 3,970 | 4,010 | 3,960 | 4,000 | 1,710,000 |
| 2000/02/18 | 3,910 | 3,950 | 3,890 | 3,950 | 1,434,000 |
| 2000/02/17 | 3,800 | 3,860 | 3,750 | 3,860 | 1,721,000 |
| 2000/02/16 | 3,750 | 3,840 | 3,730 | 3,810 | 1,483,000 |
| 2000/02/15 | 3,820 | 3,830 | 3,680 | 3,700 | 1,299,000 |
| 2000/02/14 | 3,750 | 3,750 | 3,630 | 3,720 | 1,731,000 |
| 2000/02/10 | 4,080 | 4,140 | 4,000 | 4,040 | 1,528,000 |
| 2000/02/09 | 4,070 | 4,120 | 4,060 | 4,080 | 1,997,000 |
| 2000/02/08 | 4,000 | 4,060 | 3,980 | 4,010 | 1,603,000 |
| 2000/02/07 | 4,040 | 4,040 | 3,900 | 3,960 | 945,000 |
| 2000/02/04 | 4,150 | 4,150 | 4,020 | 4,080 | 2,281,000 |
| 2000/02/03 | 3,940 | 4,070 | 3,920 | 4,050 | 4,701,000 |
| 2000/02/02 | 3,750 | 3,860 | 3,710 | 3,750 | 3,481,000 |
| 2000/02/01 | 3,500 | 3,610 | 3,500 | 3,600 | 2,211,000 |
| 2000/01/31 | 3,450 | 3,470 | 3,380 | 3,430 | 2,085,000 |
| 2000/01/28 | 3,610 | 3,630 | 3,500 | 3,580 | 1,668,000 |
| 2000/01/27 | 3,650 | 3,690 | 3,630 | 3,630 | 690,000 |
| 2000/01/26 | 3,720 | 3,750 | 3,630 | 3,660 | 763,000 |
| 2000/01/25 | 3,720 | 3,720 | 3,660 | 3,680 | 888,000 |
| 2000/01/24 | 3,810 | 3,850 | 3,760 | 3,760 | 636,000 |
| 2000/01/21 | 3,710 | 3,780 | 3,680 | 3,770 | 1,200,000 |
| 2000/01/20 | 3,730 | 3,730 | 3,660 | 3,680 | 1,074,000 |
| 2000/01/19 | 3,770 | 3,780 | 3,690 | 3,730 | 1,187,000 |
| 2000/01/18 | 3,900 | 3,900 | 3,810 | 3,850 | 1,373,000 |
| 2000/01/17 | 3,860 | 3,900 | 3,830 | 3,900 | 852,000 |
| 2000/01/14 | 3,980 | 3,990 | 3,890 | 3,950 | 1,838,000 |
| 2000/01/13 | 4,020 | 4,070 | 3,940 | 4,030 | 1,392,000 |
| 2000/01/12 | 3,900 | 4,100 | 3,900 | 4,030 | 4,374,000 |
| 2000/01/11 | 3,840 | 3,890 | 3,800 | 3,840 | 2,026,000 |
| 2000/01/07 | 3,630 | 3,760 | 3,590 | 3,690 | 1,496,000 |
| 2000/01/06 | 3,730 | 3,730 | 3,620 | 3,620 | 1,338,000 |
| 2000/01/05 | 3,750 | 3,770 | 3,680 | 3,770 | 1,141,000 |
| 2000/01/04 | 3,850 | 3,860 | 3,770 | 3,830 | 472,000 |