スズキ(7269)の株価時系列情報
スズキ(7269)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 | 1,230 | 1,230 | 1,189 | 1,220 | 123,000 |
| 2000/12/28 | 1,200 | 1,225 | 1,195 | 1,215 | 347,000 |
| 2000/12/27 | 1,200 | 1,206 | 1,191 | 1,206 | 302,000 |
| 2000/12/26 | 1,230 | 1,240 | 1,215 | 1,228 | 299,000 |
| 2000/12/25 | 1,210 | 1,248 | 1,210 | 1,248 | 515,000 |
| 2000/12/22 | 1,195 | 1,214 | 1,162 | 1,193 | 390,000 |
| 2000/12/21 | 1,180 | 1,220 | 1,122 | 1,198 | 1,247,000 |
| 2000/12/20 | 1,225 | 1,240 | 1,200 | 1,200 | 520,000 |
| 2000/12/19 | 1,248 | 1,268 | 1,212 | 1,245 | 1,060,000 |
| 2000/12/18 | 1,200 | 1,242 | 1,194 | 1,230 | 1,375,000 |
| 2000/12/15 | 1,173 | 1,203 | 1,160 | 1,160 | 1,115,000 |
| 2000/12/14 | 1,133 | 1,163 | 1,127 | 1,153 | 672,000 |
| 2000/12/13 | 1,124 | 1,150 | 1,110 | 1,120 | 585,000 |
| 2000/12/12 | 1,163 | 1,163 | 1,137 | 1,140 | 404,000 |
| 2000/12/11 | 1,122 | 1,154 | 1,122 | 1,152 | 487,000 |
| 2000/12/08 | 1,118 | 1,138 | 1,112 | 1,120 | 2,644,000 |
| 2000/12/07 | 1,120 | 1,138 | 1,101 | 1,138 | 1,449,000 |
| 2000/12/06 | 1,120 | 1,129 | 1,110 | 1,110 | 1,399,000 |
| 2000/12/05 | 1,150 | 1,150 | 1,110 | 1,115 | 1,398,000 |
| 2000/12/04 | 1,180 | 1,190 | 1,170 | 1,179 | 581,000 |
| 2000/12/01 | 1,210 | 1,220 | 1,195 | 1,195 | 975,000 |
| 2000/11/30 | 1,235 | 1,237 | 1,189 | 1,210 | 888,000 |
| 2000/11/29 | 1,240 | 1,270 | 1,236 | 1,270 | 468,000 |
| 2000/11/28 | 1,250 | 1,288 | 1,247 | 1,285 | 278,000 |
| 2000/11/27 | 1,334 | 1,334 | 1,290 | 1,298 | 834,000 |
| 2000/11/24 | 1,295 | 1,330 | 1,280 | 1,314 | 1,273,000 |
| 2000/11/22 | 1,280 | 1,312 | 1,280 | 1,285 | 1,459,000 |
| 2000/11/21 | 1,270 | 1,282 | 1,225 | 1,240 | 534,000 |
| 2000/11/20 | 1,220 | 1,287 | 1,220 | 1,287 | 507,000 |
| 2000/11/17 | 1,200 | 1,258 | 1,192 | 1,240 | 936,000 |
| 2000/11/16 | 1,210 | 1,210 | 1,174 | 1,189 | 567,000 |
| 2000/11/15 | 1,241 | 1,245 | 1,227 | 1,232 | 458,000 |
| 2000/11/14 | 1,220 | 1,221 | 1,215 | 1,221 | 394,000 |
| 2000/11/13 | 1,218 | 1,230 | 1,218 | 1,221 | 614,000 |
| 2000/11/10 | 1,218 | 1,255 | 1,218 | 1,239 | 879,000 |
| 2000/11/09 | 1,270 | 1,270 | 1,250 | 1,258 | 350,000 |
| 2000/11/08 | 1,240 | 1,278 | 1,217 | 1,278 | 1,709,000 |
| 2000/11/07 | 1,256 | 1,350 | 1,250 | 1,340 | 1,532,000 |
| 2000/11/06 | 1,185 | 1,236 | 1,185 | 1,236 | 905,000 |
| 2000/11/02 | 1,198 | 1,210 | 1,177 | 1,180 | 525,000 |
| 2000/11/01 | 1,170 | 1,190 | 1,156 | 1,168 | 597,000 |
| 2000/10/31 | 1,170 | 1,170 | 1,163 | 1,170 | 527,000 |
| 2000/10/30 | 1,190 | 1,190 | 1,168 | 1,170 | 762,000 |
| 2000/10/27 | 1,193 | 1,215 | 1,193 | 1,200 | 1,243,000 |
| 2000/10/26 | 1,112 | 1,190 | 1,101 | 1,189 | 1,127,000 |
| 2000/10/25 | 1,135 | 1,140 | 1,125 | 1,132 | 1,099,000 |
| 2000/10/24 | 1,130 | 1,144 | 1,130 | 1,135 | 631,000 |
| 2000/10/23 | 1,111 | 1,135 | 1,110 | 1,126 | 581,000 |
| 2000/10/20 | 1,138 | 1,145 | 1,108 | 1,131 | 671,000 |
| 2000/10/19 | 1,105 | 1,140 | 1,100 | 1,127 | 643,000 |
| 2000/10/18 | 1,050 | 1,126 | 1,049 | 1,125 | 1,330,000 |
| 2000/10/17 | 1,150 | 1,160 | 1,130 | 1,150 | 758,000 |
| 2000/10/16 | 1,156 | 1,186 | 1,152 | 1,170 | 1,125,000 |
| 2000/10/13 | 1,138 | 1,160 | 1,133 | 1,158 | 1,132,000 |
| 2000/10/12 | 1,182 | 1,200 | 1,141 | 1,198 | 1,090,000 |
| 2000/10/11 | 1,200 | 1,220 | 1,186 | 1,202 | 1,340,000 |
| 2000/10/10 | 1,200 | 1,230 | 1,192 | 1,201 | 1,169,000 |
| 2000/10/06 | 1,210 | 1,210 | 1,161 | 1,180 | 1,102,000 |
| 2000/10/05 | 1,200 | 1,250 | 1,200 | 1,248 | 2,055,000 |
| 2000/10/04 | 1,150 | 1,200 | 1,150 | 1,192 | 1,217,000 |
| 2000/10/03 | 1,140 | 1,149 | 1,124 | 1,132 | 317,000 |
| 2000/10/02 | 1,143 | 1,143 | 1,126 | 1,140 | 548,000 |
| 2000/09/29 | 1,152 | 1,158 | 1,112 | 1,123 | 578,000 |
| 2000/09/28 | 1,134 | 1,153 | 1,127 | 1,133 | 492,000 |
| 2000/09/27 | 1,124 | 1,147 | 1,100 | 1,114 | 526,000 |
| 2000/09/26 | 1,104 | 1,186 | 1,093 | 1,164 | 770,000 |
| 2000/09/25 | 1,100 | 1,105 | 1,069 | 1,087 | 693,000 |
| 2000/09/22 | 1,120 | 1,125 | 1,106 | 1,115 | 811,000 |
| 2000/09/21 | 1,133 | 1,148 | 1,110 | 1,143 | 570,000 |
| 2000/09/20 | 1,160 | 1,180 | 1,149 | 1,169 | 1,187,000 |
| 2000/09/19 | 1,153 | 1,170 | 1,136 | 1,155 | 1,456,000 |
| 2000/09/18 | 1,160 | 1,175 | 1,155 | 1,173 | 1,950,000 |
| 2000/09/14 | 1,070 | 1,215 | 1,070 | 1,135 | 4,034,000 |
| 2000/09/13 | 1,052 | 1,062 | 1,052 | 1,060 | 1,225,000 |
| 2000/09/12 | 1,030 | 1,047 | 990 | 1,042 | 1,123,000 |
| 2000/09/11 | 1,069 | 1,078 | 1,030 | 1,040 | 683,000 |
| 2000/09/08 | 1,060 | 1,068 | 1,036 | 1,059 | 2,281,000 |
| 2000/09/07 | 1,080 | 1,083 | 1,061 | 1,071 | 423,000 |
| 2000/09/06 | 1,089 | 1,098 | 1,088 | 1,095 | 396,000 |
| 2000/09/05 | 1,095 | 1,095 | 1,075 | 1,087 | 700,000 |
| 2000/09/04 | 1,115 | 1,120 | 1,100 | 1,110 | 660,000 |
| 2000/09/01 | 1,113 | 1,120 | 1,080 | 1,080 | 1,053,000 |
| 2000/08/31 | 1,157 | 1,175 | 1,112 | 1,131 | 497,000 |
| 2000/08/30 | 1,120 | 1,185 | 1,119 | 1,137 | 681,000 |
| 2000/08/29 | 1,122 | 1,130 | 1,110 | 1,112 | 524,000 |
| 2000/08/28 | 1,160 | 1,164 | 1,121 | 1,121 | 591,000 |
| 2000/08/25 | 1,150 | 1,154 | 1,125 | 1,149 | 697,000 |
| 2000/08/24 | 1,139 | 1,190 | 1,139 | 1,155 | 778,000 |
| 2000/08/23 | 1,145 | 1,175 | 1,126 | 1,130 | 380,000 |
| 2000/08/22 | 1,149 | 1,169 | 1,140 | 1,160 | 378,000 |
| 2000/08/21 | 1,150 | 1,157 | 1,116 | 1,139 | 453,000 |
| 2000/08/18 | 1,195 | 1,210 | 1,188 | 1,200 | 1,076,000 |
| 2000/08/17 | 1,149 | 1,164 | 1,120 | 1,148 | 516,000 |
| 2000/08/16 | 1,160 | 1,165 | 1,140 | 1,149 | 1,424,000 |
| 2000/08/15 | 1,189 | 1,202 | 1,179 | 1,180 | 1,627,000 |
| 2000/08/14 | 1,160 | 1,180 | 1,158 | 1,169 | 1,104,000 |
| 2000/08/11 | 1,072 | 1,150 | 1,072 | 1,150 | 1,098,000 |
| 2000/08/10 | 1,145 | 1,159 | 1,078 | 1,089 | 1,103,000 |
| 2000/08/09 | 1,179 | 1,179 | 1,152 | 1,152 | 464,000 |
| 2000/08/08 | 1,200 | 1,200 | 1,120 | 1,121 | 551,000 |
| 2000/08/07 | 1,144 | 1,198 | 1,144 | 1,198 | 653,000 |
| 2000/08/04 | 1,104 | 1,127 | 1,090 | 1,104 | 1,418,000 |
| 2000/08/03 | 1,151 | 1,175 | 1,130 | 1,130 | 667,000 |
| 2000/08/02 | 1,200 | 1,200 | 1,190 | 1,191 | 489,000 |
| 2000/08/01 | 1,200 | 1,229 | 1,197 | 1,210 | 896,000 |
| 2000/07/31 | 1,220 | 1,220 | 1,185 | 1,209 | 485,000 |
| 2000/07/28 | 1,195 | 1,225 | 1,185 | 1,210 | 688,000 |
| 2000/07/27 | 1,206 | 1,210 | 1,180 | 1,197 | 336,000 |
| 2000/07/26 | 1,220 | 1,226 | 1,210 | 1,215 | 275,000 |
| 2000/07/25 | 1,206 | 1,228 | 1,205 | 1,226 | 403,000 |
| 2000/07/24 | 1,229 | 1,229 | 1,209 | 1,226 | 388,000 |
| 2000/07/21 | 1,250 | 1,260 | 1,195 | 1,209 | 1,261,000 |
| 2000/07/19 | 1,270 | 1,289 | 1,256 | 1,285 | 672,000 |
| 2000/07/18 | 1,295 | 1,295 | 1,270 | 1,284 | 318,000 |
| 2000/07/17 | 1,300 | 1,315 | 1,290 | 1,295 | 341,000 |
| 2000/07/14 | 1,284 | 1,300 | 1,284 | 1,299 | 659,000 |
| 2000/07/13 | 1,339 | 1,340 | 1,291 | 1,303 | 628,000 |
| 2000/07/12 | 1,340 | 1,365 | 1,335 | 1,339 | 381,000 |
| 2000/07/11 | 1,320 | 1,341 | 1,320 | 1,333 | 820,000 |
| 2000/07/10 | 1,320 | 1,335 | 1,317 | 1,320 | 444,000 |
| 2000/07/07 | 1,339 | 1,339 | 1,309 | 1,316 | 523,000 |
| 2000/07/06 | 1,340 | 1,350 | 1,328 | 1,340 | 794,000 |
| 2000/07/05 | 1,350 | 1,350 | 1,320 | 1,328 | 902,000 |
| 2000/07/04 | 1,348 | 1,355 | 1,342 | 1,342 | 591,000 |
| 2000/07/03 | 1,368 | 1,388 | 1,344 | 1,348 | 717,000 |
| 2000/06/30 | 1,340 | 1,368 | 1,335 | 1,368 | 338,000 |
| 2000/06/29 | 1,318 | 1,335 | 1,315 | 1,320 | 423,000 |
| 2000/06/28 | 1,305 | 1,325 | 1,300 | 1,306 | 1,316,000 |
| 2000/06/27 | 1,306 | 1,315 | 1,293 | 1,305 | 470,000 |
| 2000/06/26 | 1,330 | 1,330 | 1,309 | 1,320 | 514,000 |
| 2000/06/23 | 1,330 | 1,330 | 1,295 | 1,310 | 617,000 |
| 2000/06/22 | 1,340 | 1,355 | 1,330 | 1,340 | 701,000 |
| 2000/06/21 | 1,308 | 1,350 | 1,303 | 1,349 | 811,000 |
| 2000/06/20 | 1,312 | 1,323 | 1,300 | 1,314 | 802,000 |
| 2000/06/19 | 1,288 | 1,294 | 1,280 | 1,292 | 851,000 |
| 2000/06/16 | 1,300 | 1,310 | 1,260 | 1,268 | 1,642,000 |
| 2000/06/15 | 1,308 | 1,334 | 1,293 | 1,334 | 465,000 |
| 2000/06/14 | 1,330 | 1,330 | 1,302 | 1,328 | 352,000 |
| 2000/06/13 | 1,330 | 1,330 | 1,300 | 1,330 | 700,000 |
| 2000/06/12 | 1,350 | 1,350 | 1,334 | 1,345 | 193,000 |
| 2000/06/09 | 1,319 | 1,364 | 1,319 | 1,358 | 1,743,000 |
| 2000/06/08 | 1,360 | 1,363 | 1,320 | 1,339 | 481,000 |
| 2000/06/07 | 1,360 | 1,371 | 1,350 | 1,371 | 708,000 |
| 2000/06/06 | 1,340 | 1,369 | 1,320 | 1,369 | 483,000 |
| 2000/06/05 | 1,340 | 1,359 | 1,330 | 1,341 | 396,000 |
| 2000/06/02 | 1,312 | 1,344 | 1,301 | 1,340 | 1,640,000 |
| 2000/06/01 | 1,310 | 1,310 | 1,295 | 1,301 | 465,000 |
| 2000/05/31 | 1,320 | 1,330 | 1,305 | 1,325 | 380,000 |
| 2000/05/30 | 1,365 | 1,374 | 1,300 | 1,309 | 442,000 |
| 2000/05/29 | 1,370 | 1,377 | 1,300 | 1,364 | 301,000 |
| 2000/05/26 | 1,351 | 1,407 | 1,338 | 1,390 | 875,000 |
| 2000/05/25 | 1,323 | 1,381 | 1,290 | 1,331 | 1,512,000 |
| 2000/05/24 | 1,439 | 1,450 | 1,418 | 1,443 | 621,000 |
| 2000/05/23 | 1,420 | 1,425 | 1,384 | 1,410 | 499,000 |
| 2000/05/22 | 1,453 | 1,469 | 1,380 | 1,440 | 498,000 |
| 2000/05/19 | 1,477 | 1,487 | 1,457 | 1,470 | 624,000 |
| 2000/05/18 | 1,480 | 1,500 | 1,470 | 1,477 | 585,000 |
| 2000/05/17 | 1,510 | 1,512 | 1,505 | 1,510 | 1,296,000 |
| 2000/05/16 | 1,560 | 1,560 | 1,509 | 1,515 | 1,133,000 |
| 2000/05/15 | 1,599 | 1,600 | 1,560 | 1,560 | 170,000 |
| 2000/05/12 | 1,600 | 1,600 | 1,525 | 1,592 | 1,328,000 |
| 2000/05/11 | 1,617 | 1,617 | 1,575 | 1,604 | 389,000 |
| 2000/05/10 | 1,590 | 1,648 | 1,562 | 1,630 | 529,000 |
| 2000/05/09 | 1,600 | 1,605 | 1,566 | 1,590 | 476,000 |
| 2000/05/08 | 1,630 | 1,639 | 1,610 | 1,613 | 359,000 |
| 2000/05/02 | 1,627 | 1,629 | 1,584 | 1,593 | 314,000 |
| 2000/05/01 | 1,579 | 1,620 | 1,531 | 1,615 | 485,000 |
| 2000/04/28 | 1,583 | 1,615 | 1,566 | 1,609 | 1,150,000 |
| 2000/04/27 | 1,485 | 1,550 | 1,460 | 1,523 | 602,000 |
| 2000/04/26 | 1,550 | 1,550 | 1,460 | 1,499 | 921,000 |
| 2000/04/25 | 1,460 | 1,534 | 1,456 | 1,528 | 1,698,000 |
| 2000/04/24 | 1,452 | 1,452 | 1,452 | 1,452 | 247,000 |
| 2000/04/21 | 1,531 | 1,555 | 1,220 | 1,252 | 2,843,000 |
| 2000/04/20 | 1,520 | 1,580 | 1,520 | 1,520 | 1,359,000 |
| 2000/04/19 | 1,503 | 1,579 | 1,503 | 1,541 | 1,248,000 |
| 2000/04/18 | 1,606 | 1,616 | 1,540 | 1,593 | 942,000 |
| 2000/04/17 | 1,575 | 1,704 | 1,575 | 1,666 | 755,000 |
| 2000/04/14 | 1,685 | 1,701 | 1,663 | 1,665 | 744,000 |
| 2000/04/13 | 1,645 | 1,700 | 1,645 | 1,695 | 453,000 |
| 2000/04/12 | 1,680 | 1,710 | 1,661 | 1,710 | 763,000 |
| 2000/04/11 | 1,622 | 1,690 | 1,622 | 1,672 | 524,000 |
| 2000/04/10 | 1,630 | 1,649 | 1,596 | 1,649 | 776,000 |
| 2000/04/07 | 1,626 | 1,670 | 1,590 | 1,590 | 854,000 |
| 2000/04/06 | 1,720 | 1,720 | 1,635 | 1,656 | 771,000 |
| 2000/04/05 | 1,628 | 1,730 | 1,620 | 1,690 | 741,000 |
| 2000/04/04 | 1,613 | 1,646 | 1,590 | 1,634 | 875,000 |
| 2000/04/03 | 1,583 | 1,589 | 1,560 | 1,585 | 728,000 |
| 2000/03/31 | 1,579 | 1,600 | 1,550 | 1,565 | 586,000 |
| 2000/03/30 | 1,580 | 1,580 | 1,543 | 1,550 | 385,000 |
| 2000/03/29 | 1,608 | 1,616 | 1,583 | 1,599 | 567,000 |
| 2000/03/28 | 1,560 | 1,587 | 1,530 | 1,578 | 490,000 |
| 2000/03/27 | 1,560 | 1,562 | 1,530 | 1,555 | 1,496,000 |
| 2000/03/24 | 1,595 | 1,600 | 1,570 | 1,590 | 1,045,000 |
| 2000/03/23 | 1,700 | 1,706 | 1,600 | 1,625 | 1,044,000 |
| 2000/03/22 | 1,735 | 1,745 | 1,716 | 1,730 | 612,000 |
| 2000/03/21 | 1,768 | 1,768 | 1,696 | 1,735 | 823,000 |
| 2000/03/17 | 1,700 | 1,801 | 1,651 | 1,768 | 821,000 |
| 2000/03/16 | 1,644 | 1,723 | 1,635 | 1,700 | 622,000 |
| 2000/03/15 | 1,650 | 1,690 | 1,629 | 1,674 | 501,000 |
| 2000/03/14 | 1,729 | 1,730 | 1,650 | 1,680 | 641,000 |
| 2000/03/13 | 1,659 | 1,744 | 1,659 | 1,716 | 978,000 |
| 2000/03/10 | 1,715 | 1,715 | 1,670 | 1,689 | 2,418,000 |
| 2000/03/09 | 1,653 | 1,657 | 1,610 | 1,625 | 544,000 |
| 2000/03/08 | 1,690 | 1,710 | 1,667 | 1,667 | 303,000 |
| 2000/03/07 | 1,675 | 1,690 | 1,645 | 1,682 | 499,000 |
| 2000/03/06 | 1,700 | 1,713 | 1,656 | 1,660 | 573,000 |
| 2000/03/03 | 1,685 | 1,710 | 1,651 | 1,679 | 689,000 |
| 2000/03/02 | 1,720 | 1,745 | 1,712 | 1,712 | 505,000 |
| 2000/03/01 | 1,807 | 1,809 | 1,761 | 1,805 | 535,000 |
| 2000/02/29 | 1,805 | 1,840 | 1,775 | 1,777 | 686,000 |
| 2000/02/28 | 1,869 | 1,899 | 1,811 | 1,865 | 904,000 |
| 2000/02/25 | 1,930 | 1,930 | 1,820 | 1,850 | 896,000 |
| 2000/02/24 | 1,930 | 2,025 | 1,920 | 1,990 | 984,000 |
| 2000/02/23 | 1,910 | 2,050 | 1,892 | 2,010 | 1,703,000 |
| 2000/02/22 | 1,970 | 2,010 | 1,910 | 1,952 | 815,000 |
| 2000/02/21 | 1,835 | 1,980 | 1,835 | 1,952 | 881,000 |
| 2000/02/18 | 1,850 | 1,898 | 1,830 | 1,895 | 953,000 |
| 2000/02/17 | 1,902 | 1,903 | 1,837 | 1,840 | 669,000 |
| 2000/02/16 | 1,820 | 1,915 | 1,819 | 1,901 | 1,334,000 |
| 2000/02/15 | 1,817 | 1,860 | 1,780 | 1,850 | 799,000 |
| 2000/02/14 | 1,801 | 1,860 | 1,801 | 1,817 | 798,000 |
| 2000/02/10 | 1,801 | 1,837 | 1,801 | 1,823 | 758,000 |
| 2000/02/09 | 1,805 | 1,845 | 1,800 | 1,830 | 410,000 |
| 2000/02/08 | 1,799 | 1,828 | 1,770 | 1,800 | 793,000 |
| 2000/02/07 | 1,725 | 1,800 | 1,703 | 1,800 | 1,144,000 |
| 2000/02/04 | 1,655 | 1,720 | 1,625 | 1,700 | 917,000 |
| 2000/02/03 | 1,643 | 1,660 | 1,595 | 1,598 | 1,585,000 |
| 2000/02/02 | 1,680 | 1,733 | 1,680 | 1,733 | 1,270,000 |
| 2000/02/01 | 1,608 | 1,640 | 1,590 | 1,621 | 1,024,000 |
| 2000/01/31 | 1,570 | 1,608 | 1,562 | 1,608 | 1,080,000 |
| 2000/01/28 | 1,575 | 1,610 | 1,565 | 1,600 | 1,040,000 |
| 2000/01/27 | 1,550 | 1,605 | 1,550 | 1,605 | 714,000 |
| 2000/01/26 | 1,630 | 1,630 | 1,575 | 1,575 | 419,000 |
| 2000/01/25 | 1,555 | 1,613 | 1,550 | 1,605 | 532,000 |
| 2000/01/24 | 1,570 | 1,580 | 1,534 | 1,555 | 726,000 |
| 2000/01/21 | 1,600 | 1,600 | 1,558 | 1,570 | 659,000 |
| 2000/01/20 | 1,610 | 1,675 | 1,605 | 1,675 | 572,000 |
| 2000/01/19 | 1,640 | 1,680 | 1,632 | 1,660 | 486,000 |
| 2000/01/18 | 1,610 | 1,629 | 1,594 | 1,602 | 355,000 |
| 2000/01/17 | 1,566 | 1,679 | 1,564 | 1,636 | 368,000 |
| 2000/01/14 | 1,567 | 1,591 | 1,550 | 1,566 | 755,000 |
| 2000/01/13 | 1,570 | 1,585 | 1,565 | 1,566 | 277,000 |
| 2000/01/12 | 1,565 | 1,589 | 1,560 | 1,565 | 429,000 |
| 2000/01/11 | 1,691 | 1,691 | 1,530 | 1,589 | 597,000 |
| 2000/01/07 | 1,675 | 1,691 | 1,610 | 1,691 | 715,000 |
| 2000/01/06 | 1,512 | 1,570 | 1,481 | 1,555 | 647,000 |
| 2000/01/05 | 1,514 | 1,570 | 1,505 | 1,520 | 464,000 |
| 2000/01/04 | 1,511 | 1,514 | 1,436 | 1,494 | 214,000 |