テイツー(7610)の株価時系列情報
テイツー(7610)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 | 350,000 | 350,000 | 340,000 | 350,000 | 13 |
| 2000/12/27 | 350,000 | 350,000 | 315,000 | 340,000 | 14 |
| 2000/12/26 | 350,000 | 350,000 | 350,000 | 350,000 | 1 |
| 2000/12/25 | 350,000 | 360,000 | 350,000 | 360,000 | 8 |
| 2000/12/22 | 320,000 | 335,000 | 315,000 | 330,000 | 41 |
| 2000/12/21 | 350,000 | 350,000 | 300,000 | 330,000 | 18 |
| 2000/12/20 | 340,000 | 390,000 | 340,000 | 360,000 | 41 |
| 2000/12/19 | 320,000 | 350,000 | 310,000 | 345,000 | 163 |
| 2000/12/18 | 325,000 | 330,000 | 310,000 | 310,000 | 10 |
| 2000/12/15 | 340,000 | 340,000 | 330,000 | 330,000 | 11 |
| 2000/12/14 | 320,000 | 330,000 | 320,000 | 330,000 | 3 |
| 2000/12/13 | 340,000 | 350,000 | 320,000 | 336,000 | 12 |
| 2000/12/12 | 345,000 | 350,000 | 345,000 | 350,000 | 8 |
| 2000/12/11 | 365,000 | 365,000 | 345,000 | 345,000 | 8 |
| 2000/12/08 | 360,000 | 365,000 | 350,000 | 365,000 | 9 |
| 2000/12/07 | 380,000 | 380,000 | 370,000 | 370,000 | 4 |
| 2000/12/06 | 360,000 | 380,000 | 360,000 | 370,000 | 12 |
| 2000/12/05 | 360,000 | 360,000 | 355,000 | 360,000 | 9 |
| 2000/12/04 | 360,000 | 380,000 | 360,000 | 370,000 | 13 |
| 2000/12/01 | 390,000 | 390,000 | 350,000 | 380,000 | 4 |
| 2000/11/30 | 340,000 | 370,000 | 340,000 | 359,000 | 39 |
| 2000/11/29 | 330,000 | 335,000 | 320,000 | 330,000 | 22 |
| 2000/11/28 | 400,000 | 400,000 | 275,000 | 360,000 | 66 |
| 2000/11/27 | 420,000 | 420,000 | 420,000 | 420,000 | 3 |
| 2000/11/24 | 485,000 | 485,000 | 430,000 | 430,000 | 19 |
| 2000/11/22 | 492,000 | 501,000 | 490,000 | 490,000 | 36 |
| 2000/11/21 | 510,000 | 515,000 | 497,000 | 499,000 | 39 |
| 2000/11/20 | 513,000 | 515,000 | 510,000 | 515,000 | 25 |
| 2000/11/17 | 510,000 | 520,000 | 500,000 | 515,000 | 16 |
| 2000/11/16 | 521,000 | 521,000 | 500,000 | 510,000 | 97 |
| 2000/11/15 | 540,000 | 550,000 | 520,000 | 520,000 | 47 |
| 2000/11/14 | 550,000 | 550,000 | 550,000 | 550,000 | 2 |
| 2000/11/13 | 558,000 | 558,000 | 540,000 | 545,000 | 31 |
| 2000/11/10 | 550,000 | 560,000 | 550,000 | 558,000 | 13 |
| 2000/11/09 | 560,000 | 561,000 | 558,000 | 560,000 | 25 |
| 2000/11/08 | 562,000 | 562,000 | 560,000 | 560,000 | 8 |
| 2000/11/07 | 569,000 | 570,000 | 552,000 | 560,000 | 39 |
| 2000/11/06 | 576,000 | 576,000 | 570,000 | 570,000 | 3 |
| 2000/11/02 | 565,000 | 576,000 | 565,000 | 576,000 | 23 |
| 2000/11/01 | 570,000 | 580,000 | 570,000 | 570,000 | 40 |
| 2000/10/31 | 565,000 | 575,000 | 560,000 | 575,000 | 61 |
| 2000/10/30 | 570,000 | 575,000 | 570,000 | 575,000 | 20 |
| 2000/10/27 | 580,000 | 580,000 | 570,000 | 570,000 | 12 |
| 2000/10/26 | 580,000 | 580,000 | 575,000 | 580,000 | 24 |
| 2000/10/25 | 600,000 | 600,000 | 590,000 | 590,000 | 14 |
| 2000/10/24 | 600,000 | 610,000 | 580,000 | 610,000 | 35 |
| 2000/10/23 | 631,000 | 635,000 | 600,000 | 610,000 | 38 |
| 2000/10/20 | 630,000 | 635,000 | 610,000 | 635,000 | 17 |
| 2000/10/19 | 620,000 | 635,000 | 610,000 | 635,000 | 15 |
| 2000/10/18 | 630,000 | 635,000 | 625,000 | 630,000 | 15 |
| 2000/10/17 | 640,000 | 640,000 | 635,000 | 635,000 | 5 |
| 2000/10/16 | 640,000 | 640,000 | 640,000 | 640,000 | 3 |
| 2000/10/13 | 640,000 | 640,000 | 640,000 | 640,000 | 4 |
| 2000/10/12 | 635,000 | 640,000 | 635,000 | 640,000 | 20 |
| 2000/10/11 | 610,000 | 650,000 | 610,000 | 640,000 | 26 |
| 2000/10/10 | 630,000 | 650,000 | 630,000 | 650,000 | 7 |
| 2000/10/06 | 640,000 | 640,000 | 640,000 | 640,000 | 2 |
| 2000/10/05 | 640,000 | 650,000 | 640,000 | 640,000 | 10 |
| 2000/10/04 | 640,000 | 650,000 | 640,000 | 650,000 | 2 |
| 2000/10/03 | 640,000 | 650,000 | 640,000 | 650,000 | 51 |
| 2000/10/02 | 670,000 | 670,000 | 640,000 | 650,000 | 4 |
| 2000/09/29 | 650,000 | 670,000 | 650,000 | 650,000 | 6 |
| 2000/09/27 | 670,000 | 680,000 | 650,000 | 650,000 | 6 |
| 2000/09/26 | 690,000 | 700,000 | 680,000 | 700,000 | 7 |
| 2000/09/25 | 690,000 | 690,000 | 670,000 | 690,000 | 5 |
| 2000/09/22 | 690,000 | 690,000 | 680,000 | 680,000 | 9 |
| 2000/09/21 | 690,000 | 700,000 | 660,000 | 680,000 | 17 |
| 2000/09/20 | 680,000 | 700,000 | 680,000 | 700,000 | 4 |
| 2000/09/19 | 700,000 | 700,000 | 700,000 | 700,000 | 7 |
| 2000/09/18 | 710,000 | 710,000 | 710,000 | 710,000 | 6 |
| 2000/09/14 | 690,000 | 750,000 | 690,000 | 750,000 | 51 |
| 2000/09/13 | 720,000 | 720,000 | 700,000 | 700,000 | 12 |
| 2000/09/12 | 710,000 | 755,000 | 710,000 | 750,000 | 15 |
| 2000/09/11 | 750,000 | 750,000 | 750,000 | 750,000 | 1 |
| 2000/09/08 | 715,000 | 740,000 | 705,000 | 740,000 | 9 |
| 2000/09/07 | 640,000 | 740,000 | 630,000 | 715,000 | 42 |
| 2000/09/06 | 675,000 | 690,000 | 640,000 | 655,000 | 49 |
| 2000/09/05 | 700,000 | 700,000 | 675,000 | 675,000 | 19 |
| 2000/09/04 | 710,000 | 720,000 | 700,000 | 700,000 | 10 |
| 2000/09/01 | 720,000 | 720,000 | 700,000 | 705,000 | 3 |
| 2000/08/31 | 750,000 | 780,000 | 740,000 | 740,000 | 18 |
| 2000/08/30 | 790,000 | 790,000 | 760,000 | 760,000 | 4 |
| 2000/08/29 | 850,000 | 850,000 | 780,000 | 780,000 | 9 |
| 2000/08/28 | 0 | 0 | 0 | 0 | 0 |
| 2000/08/28 | 1 -> 2.00 分割 | ||||
| 2000/08/25 | 1,610,000 | 1,610,000 | 1,590,000 | 1,600,000 | 9 |
| 2000/08/24 | 1,680,000 | 1,700,000 | 1,600,000 | 1,600,000 | 24 |
| 2000/08/23 | 1,720,000 | 1,720,000 | 1,690,000 | 1,690,000 | 7 |
| 2000/08/22 | 1,690,000 | 1,760,000 | 1,690,000 | 1,750,000 | 6 |
| 2000/08/21 | 1,700,000 | 1,730,000 | 1,700,000 | 1,730,000 | 2 |
| 2000/08/18 | 1,700,000 | 1,730,000 | 1,700,000 | 1,700,000 | 7 |
| 2000/08/17 | 1,630,000 | 1,730,000 | 1,630,000 | 1,720,000 | 10 |
| 2000/08/16 | 1,620,000 | 1,620,000 | 1,620,000 | 1,620,000 | 2 |
| 2000/08/15 | 1,600,000 | 1,630,000 | 1,590,000 | 1,590,000 | 9 |
| 2000/08/14 | 1,650,000 | 1,650,000 | 1,600,000 | 1,600,000 | 3 |
| 2000/08/11 | 1,600,000 | 1,620,000 | 1,570,000 | 1,600,000 | 11 |
| 2000/08/10 | 1,550,000 | 1,590,000 | 1,550,000 | 1,590,000 | 2 |
| 2000/08/09 | 1,660,000 | 1,660,000 | 1,580,000 | 1,600,000 | 15 |
| 2000/08/08 | 1,800,000 | 1,800,000 | 1,700,000 | 1,700,000 | 19 |
| 2000/08/07 | 1,830,000 | 1,850,000 | 1,760,000 | 1,790,000 | 9 |
| 2000/08/04 | 1,910,000 | 1,910,000 | 1,850,000 | 1,850,000 | 6 |
| 2000/08/03 | 1,930,000 | 1,950,000 | 1,920,000 | 1,920,000 | 8 |
| 2000/08/02 | 1,930,000 | 1,960,000 | 1,930,000 | 1,950,000 | 14 |
| 2000/08/01 | 1,940,000 | 1,950,000 | 1,940,000 | 1,950,000 | 2 |
| 2000/07/31 | 1,940,000 | 1,970,000 | 1,930,000 | 1,950,000 | 12 |
| 2000/07/28 | 1,930,000 | 1,950,000 | 1,930,000 | 1,950,000 | 10 |
| 2000/07/27 | 1,990,000 | 1,990,000 | 1,930,000 | 1,930,000 | 8 |
| 2000/07/26 | 1,980,000 | 2,020,000 | 1,950,000 | 1,980,000 | 12 |
| 2000/07/25 | 2,050,000 | 2,050,000 | 1,980,000 | 2,030,000 | 12 |
| 2000/07/24 | 2,050,000 | 2,100,000 | 2,050,000 | 2,070,000 | 15 |
| 2000/07/21 | 2,100,000 | 2,100,000 | 2,070,000 | 2,100,000 | 20 |
| 2000/07/19 | 2,080,000 | 2,100,000 | 2,050,000 | 2,080,000 | 10 |
| 2000/07/18 | 2,100,000 | 2,100,000 | 2,080,000 | 2,100,000 | 18 |
| 2000/07/17 | 2,000,000 | 2,110,000 | 1,960,000 | 2,110,000 | 40 |
| 2000/07/14 | 2,150,000 | 2,150,000 | 1,950,000 | 1,960,000 | 39 |
| 2000/07/13 | 2,300,000 | 2,300,000 | 2,100,000 | 2,150,000 | 17 |
| 2000/07/12 | 2,400,000 | 2,420,000 | 2,300,000 | 2,300,000 | 61 |
| 2000/07/11 | 2,410,000 | 2,420,000 | 2,410,000 | 2,420,000 | 3 |
| 2000/07/10 | 2,420,000 | 2,420,000 | 2,420,000 | 2,420,000 | 3 |
| 2000/07/07 | 2,420,000 | 2,430,000 | 2,410,000 | 2,410,000 | 17 |
| 2000/07/06 | 2,420,000 | 2,430,000 | 2,420,000 | 2,430,000 | 4 |
| 2000/07/05 | 2,420,000 | 2,420,000 | 2,410,000 | 2,420,000 | 5 |
| 2000/07/04 | 2,400,000 | 2,410,000 | 2,380,000 | 2,410,000 | 21 |
| 2000/07/03 | 2,390,000 | 2,400,000 | 2,380,000 | 2,380,000 | 12 |
| 2000/06/29 | 2,360,000 | 2,400,000 | 2,360,000 | 2,400,000 | 2 |
| 2000/06/28 | 2,340,000 | 2,400,000 | 2,340,000 | 2,400,000 | 3 |
| 2000/06/27 | 2,400,000 | 2,420,000 | 2,380,000 | 2,400,000 | 12 |
| 2000/06/26 | 2,400,000 | 2,430,000 | 2,400,000 | 2,430,000 | 2 |
| 2000/06/23 | 2,430,000 | 2,430,000 | 2,410,000 | 2,430,000 | 9 |
| 2000/06/22 | 2,420,000 | 2,430,000 | 2,400,000 | 2,430,000 | 5 |
| 2000/06/21 | 2,390,000 | 2,420,000 | 2,370,000 | 2,420,000 | 29 |
| 2000/06/20 | 2,380,000 | 2,380,000 | 2,370,000 | 2,370,000 | 4 |
| 2000/06/19 | 2,350,000 | 2,360,000 | 2,350,000 | 2,360,000 | 5 |
| 2000/06/16 | 2,400,000 | 2,400,000 | 2,340,000 | 2,350,000 | 19 |
| 2000/06/15 | 2,400,000 | 2,400,000 | 2,370,000 | 2,400,000 | 9 |
| 2000/06/14 | 2,400,000 | 2,400,000 | 2,370,000 | 2,370,000 | 14 |
| 2000/06/13 | 2,340,000 | 2,450,000 | 2,300,000 | 2,380,000 | 20 |
| 2000/06/12 | 2,300,000 | 2,300,000 | 2,280,000 | 2,300,000 | 6 |
| 2000/06/09 | 2,310,000 | 2,310,000 | 2,300,000 | 2,300,000 | 3 |
| 2000/06/08 | 2,300,000 | 2,330,000 | 2,300,000 | 2,310,000 | 35 |
| 2000/06/07 | 2,300,000 | 2,310,000 | 2,300,000 | 2,310,000 | 8 |
| 2000/06/06 | 2,260,000 | 2,310,000 | 2,250,000 | 2,310,000 | 14 |
| 2000/06/05 | 2,250,000 | 2,270,000 | 2,240,000 | 2,260,000 | 8 |
| 2000/06/02 | 2,250,000 | 2,270,000 | 2,200,000 | 2,250,000 | 13 |
| 2000/06/01 | 2,250,000 | 2,260,000 | 2,230,000 | 2,230,000 | 8 |
| 2000/05/31 | 2,260,000 | 2,260,000 | 2,240,000 | 2,250,000 | 12 |
| 2000/05/30 | 2,260,000 | 2,260,000 | 2,260,000 | 2,260,000 | 2 |
| 2000/05/29 | 2,260,000 | 2,270,000 | 2,260,000 | 2,270,000 | 5 |
| 2000/05/26 | 2,250,000 | 2,270,000 | 2,220,000 | 2,270,000 | 3 |
| 2000/05/25 | 2,300,000 | 2,300,000 | 2,270,000 | 2,280,000 | 15 |
| 2000/05/24 | 2,270,000 | 2,300,000 | 2,260,000 | 2,300,000 | 23 |
| 2000/05/23 | 2,300,000 | 2,300,000 | 2,270,000 | 2,300,000 | 19 |
| 2000/05/22 | 2,350,000 | 2,400,000 | 2,250,000 | 2,280,000 | 12 |
| 2000/05/19 | 2,390,000 | 2,400,000 | 2,370,000 | 2,400,000 | 28 |
| 2000/05/18 | 2,380,000 | 2,400,000 | 2,360,000 | 2,400,000 | 51 |
| 2000/05/17 | 2,300,000 | 2,380,000 | 2,300,000 | 2,380,000 | 36 |
| 2000/05/16 | 2,220,000 | 2,300,000 | 2,150,000 | 2,300,000 | 29 |
| 2000/05/15 | 2,200,000 | 2,200,000 | 2,150,000 | 2,200,000 | 21 |
| 2000/05/12 | 2,050,000 | 2,180,000 | 2,050,000 | 2,180,000 | 14 |
| 2000/05/11 | 2,100,000 | 2,100,000 | 2,000,000 | 2,000,000 | 10 |
| 2000/05/10 | 2,100,000 | 2,100,000 | 2,100,000 | 2,100,000 | 2 |
| 2000/05/09 | 2,140,000 | 2,160,000 | 2,140,000 | 2,160,000 | 11 |
| 2000/05/08 | 2,130,000 | 2,150,000 | 2,130,000 | 2,150,000 | 13 |
| 2000/05/02 | 2,120,000 | 2,150,000 | 2,100,000 | 2,150,000 | 12 |
| 2000/05/01 | 2,180,000 | 2,200,000 | 2,100,000 | 2,150,000 | 21 |
| 2000/04/28 | 2,100,000 | 2,200,000 | 2,100,000 | 2,200,000 | 8 |
| 2000/04/27 | 1,980,000 | 2,090,000 | 1,950,000 | 2,090,000 | 14 |
| 2000/04/26 | 1,950,000 | 1,950,000 | 1,910,000 | 1,950,000 | 4 |
| 2000/04/25 | 2,000,000 | 2,000,000 | 1,900,000 | 1,920,000 | 14 |
| 2000/04/24 | 2,000,000 | 2,050,000 | 1,950,000 | 1,950,000 | 12 |
| 2000/04/21 | 1,950,000 | 2,150,000 | 1,950,000 | 2,050,000 | 31 |
| 2000/04/20 | 1,900,000 | 1,950,000 | 1,900,000 | 1,950,000 | 8 |
| 2000/04/19 | 2,050,000 | 2,050,000 | 1,950,000 | 1,950,000 | 9 |
| 2000/04/18 | 2,000,000 | 2,050,000 | 1,990,000 | 1,990,000 | 10 |
| 2000/04/17 | 2,050,000 | 2,100,000 | 1,860,000 | 1,960,000 | 27 |
| 2000/04/14 | 2,270,000 | 2,270,000 | 2,150,000 | 2,200,000 | 32 |
| 2000/04/13 | 2,250,000 | 2,450,000 | 2,220,000 | 2,260,000 | 105 |
| 2000/04/12 | 2,300,000 | 2,600,000 | 2,200,000 | 2,250,000 | 55 |
| 2000/04/11 | 2,080,000 | 2,180,000 | 2,030,000 | 2,150,000 | 28 |
| 2000/04/10 | 2,100,000 | 2,100,000 | 2,060,000 | 2,060,000 | 4 |
| 2000/04/07 | 2,150,000 | 2,150,000 | 2,150,000 | 2,150,000 | 1 |
| 2000/04/06 | 2,150,000 | 2,180,000 | 2,150,000 | 2,180,000 | 3 |
| 2000/04/05 | 2,050,000 | 2,200,000 | 2,000,000 | 2,180,000 | 26 |
| 2000/04/04 | 2,100,000 | 2,100,000 | 2,000,000 | 2,000,000 | 8 |
| 2000/04/03 | 2,380,000 | 2,380,000 | 2,200,000 | 2,200,000 | 8 |
| 2000/03/31 | 2,300,000 | 2,430,000 | 2,300,000 | 2,400,000 | 57 |
| 2000/03/30 | 2,030,000 | 2,350,000 | 2,000,000 | 2,300,000 | 46 |
| 2000/03/29 | 2,030,000 | 2,030,000 | 2,000,000 | 2,000,000 | 9 |
| 2000/03/28 | 2,000,000 | 2,030,000 | 2,000,000 | 2,000,000 | 4 |
| 2000/03/27 | 2,000,000 | 2,050,000 | 2,000,000 | 2,030,000 | 7 |
| 2000/03/24 | 2,080,000 | 2,090,000 | 2,000,000 | 2,000,000 | 10 |
| 2000/03/23 | 2,100,000 | 2,150,000 | 2,050,000 | 2,100,000 | 10 |
| 2000/03/22 | 2,120,000 | 2,120,000 | 2,120,000 | 2,120,000 | 3 |
| 2000/03/21 | 2,150,000 | 2,200,000 | 2,130,000 | 2,200,000 | 4 |
| 2000/03/17 | 2,130,000 | 2,180,000 | 2,130,000 | 2,180,000 | 4 |
| 2000/03/16 | 1,980,000 | 2,050,000 | 1,980,000 | 2,050,000 | 5 |
| 2000/03/15 | 1,980,000 | 1,980,000 | 1,900,000 | 1,930,000 | 12 |
| 2000/03/14 | 2,000,000 | 2,000,000 | 2,000,000 | 2,000,000 | 5 |
| 2000/03/13 | 2,150,000 | 2,150,000 | 2,050,000 | 2,100,000 | 16 |
| 2000/03/10 | 2,200,000 | 2,250,000 | 2,200,000 | 2,250,000 | 10 |
| 2000/03/09 | 2,360,000 | 2,380,000 | 2,300,000 | 2,300,000 | 25 |
| 2000/03/08 | 2,300,000 | 2,350,000 | 2,300,000 | 2,350,000 | 9 |
| 2000/03/07 | 2,390,000 | 2,400,000 | 2,370,000 | 2,390,000 | 18 |
| 2000/03/06 | 2,390,000 | 2,400,000 | 2,390,000 | 2,400,000 | 5 |
| 2000/03/03 | 2,320,000 | 2,400,000 | 2,320,000 | 2,390,000 | 11 |
| 2000/03/02 | 2,340,000 | 2,340,000 | 2,300,000 | 2,340,000 | 11 |
| 2000/03/01 | 2,400,000 | 2,400,000 | 2,310,000 | 2,310,000 | 8 |
| 2000/02/29 | 2,500,000 | 2,550,000 | 2,450,000 | 2,500,000 | 17 |
| 2000/02/28 | 2,600,000 | 2,600,000 | 2,560,000 | 2,600,000 | 11 |
| 2000/02/25 | 2,750,000 | 2,750,000 | 2,550,000 | 2,650,000 | 51 |
| 2000/02/24 | 2,200,000 | 2,950,000 | 2,200,000 | 2,750,000 | 102 |
| 2000/02/23 | 2,150,000 | 2,200,000 | 2,130,000 | 2,200,000 | 32 |
| 2000/02/22 | 2,130,000 | 2,180,000 | 2,130,000 | 2,180,000 | 12 |
| 2000/02/21 | 2,080,000 | 2,180,000 | 2,080,000 | 2,140,000 | 12 |
| 2000/02/18 | 2,100,000 | 2,150,000 | 2,100,000 | 2,100,000 | 5 |
| 2000/02/17 | 1,960,000 | 2,150,000 | 1,960,000 | 2,140,000 | 15 |
| 2000/02/16 | 1,850,000 | 1,910,000 | 1,850,000 | 1,900,000 | 35 |
| 2000/02/15 | 1,910,000 | 1,930,000 | 1,800,000 | 1,800,000 | 30 |
| 2000/02/14 | 2,000,000 | 2,000,000 | 1,930,000 | 1,950,000 | 14 |
| 2000/02/10 | 1,980,000 | 2,000,000 | 1,900,000 | 1,950,000 | 22 |
| 2000/02/09 | 2,030,000 | 2,050,000 | 2,000,000 | 2,000,000 | 13 |
| 2000/02/08 | 2,000,000 | 2,030,000 | 1,960,000 | 2,030,000 | 14 |
| 2000/02/07 | 2,100,000 | 2,100,000 | 2,050,000 | 2,060,000 | 10 |
| 2000/02/04 | 2,120,000 | 2,120,000 | 2,080,000 | 2,100,000 | 5 |
| 2000/02/03 | 2,350,000 | 2,350,000 | 2,130,000 | 2,130,000 | 21 |
| 2000/02/02 | 2,380,000 | 2,400,000 | 2,350,000 | 2,350,000 | 8 |
| 2000/02/01 | 2,380,000 | 2,400,000 | 2,350,000 | 2,400,000 | 7 |
| 2000/01/31 | 2,400,000 | 2,410,000 | 2,350,000 | 2,380,000 | 9 |
| 2000/01/28 | 2,380,000 | 2,460,000 | 2,350,000 | 2,460,000 | 42 |
| 2000/01/27 | 2,120,000 | 2,380,000 | 2,100,000 | 2,350,000 | 19 |
| 2000/01/26 | 2,030,000 | 2,080,000 | 2,030,000 | 2,080,000 | 5 |
| 2000/01/25 | 2,030,000 | 2,050,000 | 2,030,000 | 2,050,000 | 11 |
| 2000/01/21 | 2,030,000 | 2,050,000 | 2,020,000 | 2,050,000 | 30 |
| 2000/01/20 | 2,200,000 | 2,210,000 | 2,050,000 | 2,050,000 | 13 |
| 2000/01/19 | 2,260,000 | 2,260,000 | 2,260,000 | 2,260,000 | 2 |
| 2000/01/18 | 2,300,000 | 2,350,000 | 2,250,000 | 2,350,000 | 39 |
| 2000/01/17 | 2,200,000 | 2,320,000 | 2,200,000 | 2,250,000 | 25 |
| 2000/01/14 | 2,150,000 | 2,150,000 | 2,100,000 | 2,150,000 | 10 |
| 2000/01/13 | 2,200,000 | 2,350,000 | 2,100,000 | 2,100,000 | 30 |
| 2000/01/12 | 2,080,000 | 2,120,000 | 1,980,000 | 2,050,000 | 29 |
| 2000/01/11 | 2,000,000 | 2,060,000 | 1,900,000 | 2,060,000 | 9 |
| 2000/01/07 | 2,050,000 | 2,100,000 | 1,850,000 | 1,900,000 | 73 |
| 2000/01/06 | 2,100,000 | 2,130,000 | 2,000,000 | 2,130,000 | 17 |
| 2000/01/05 | 2,350,000 | 2,350,000 | 2,200,000 | 2,200,000 | 6 |
| 2000/01/04 | 2,400,000 | 2,430,000 | 2,380,000 | 2,430,000 | 7 |