ニコン(7731)の株価時系列情報
ニコン(7731)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 | 1,233 | 1,233 | 1,220 | 1,222 | 244,000 |
| 2000/12/28 | 1,229 | 1,236 | 1,210 | 1,233 | 619,000 |
| 2000/12/27 | 1,218 | 1,218 | 1,190 | 1,210 | 456,000 |
| 2000/12/26 | 1,230 | 1,238 | 1,210 | 1,220 | 700,000 |
| 2000/12/25 | 1,241 | 1,259 | 1,215 | 1,224 | 1,374,000 |
| 2000/12/22 | 1,197 | 1,215 | 1,150 | 1,175 | 2,071,000 |
| 2000/12/21 | 1,260 | 1,260 | 1,120 | 1,177 | 3,079,000 |
| 2000/12/20 | 1,336 | 1,350 | 1,285 | 1,290 | 3,011,000 |
| 2000/12/19 | 1,490 | 1,490 | 1,405 | 1,416 | 1,422,000 |
| 2000/12/18 | 1,510 | 1,522 | 1,470 | 1,490 | 1,671,000 |
| 2000/12/15 | 1,551 | 1,565 | 1,513 | 1,522 | 1,810,000 |
| 2000/12/14 | 1,578 | 1,593 | 1,561 | 1,573 | 1,640,000 |
| 2000/12/13 | 1,632 | 1,645 | 1,572 | 1,638 | 2,167,000 |
| 2000/12/12 | 1,633 | 1,675 | 1,630 | 1,669 | 1,557,000 |
| 2000/12/11 | 1,624 | 1,641 | 1,618 | 1,640 | 1,391,000 |
| 2000/12/08 | 1,599 | 1,630 | 1,585 | 1,596 | 3,447,000 |
| 2000/12/07 | 1,650 | 1,651 | 1,611 | 1,629 | 1,105,000 |
| 2000/12/06 | 1,720 | 1,730 | 1,671 | 1,695 | 1,312,000 |
| 2000/12/05 | 1,715 | 1,715 | 1,650 | 1,660 | 916,000 |
| 2000/12/04 | 1,759 | 1,780 | 1,701 | 1,706 | 1,483,000 |
| 2000/12/01 | 1,580 | 1,680 | 1,577 | 1,669 | 904,000 |
| 2000/11/30 | 1,596 | 1,626 | 1,570 | 1,591 | 849,000 |
| 2000/11/29 | 1,669 | 1,669 | 1,607 | 1,610 | 1,189,000 |
| 2000/11/28 | 1,740 | 1,740 | 1,683 | 1,687 | 763,000 |
| 2000/11/27 | 1,665 | 1,770 | 1,640 | 1,745 | 1,896,000 |
| 2000/11/24 | 1,553 | 1,590 | 1,538 | 1,585 | 1,264,000 |
| 2000/11/22 | 1,600 | 1,620 | 1,552 | 1,564 | 801,000 |
| 2000/11/21 | 1,536 | 1,605 | 1,536 | 1,577 | 1,077,000 |
| 2000/11/20 | 1,650 | 1,660 | 1,562 | 1,566 | 1,626,000 |
| 2000/11/17 | 1,693 | 1,694 | 1,655 | 1,667 | 928,000 |
| 2000/11/16 | 1,774 | 1,775 | 1,719 | 1,730 | 396,000 |
| 2000/11/15 | 1,791 | 1,791 | 1,753 | 1,761 | 538,000 |
| 2000/11/14 | 1,750 | 1,758 | 1,720 | 1,731 | 733,000 |
| 2000/11/13 | 1,715 | 1,750 | 1,715 | 1,749 | 873,000 |
| 2000/11/10 | 1,870 | 1,890 | 1,825 | 1,833 | 967,000 |
| 2000/11/09 | 1,869 | 1,924 | 1,836 | 1,900 | 2,535,000 |
| 2000/11/08 | 1,835 | 1,892 | 1,825 | 1,873 | 1,395,000 |
| 2000/11/07 | 1,800 | 1,820 | 1,797 | 1,811 | 1,602,000 |
| 2000/11/06 | 1,800 | 1,825 | 1,775 | 1,825 | 1,855,000 |
| 2000/11/02 | 1,720 | 1,770 | 1,705 | 1,757 | 1,352,000 |
| 2000/11/01 | 1,656 | 1,720 | 1,640 | 1,710 | 1,414,000 |
| 2000/10/31 | 1,690 | 1,698 | 1,540 | 1,586 | 2,574,000 |
| 2000/10/30 | 1,805 | 1,805 | 1,711 | 1,720 | 423,000 |
| 2000/10/27 | 1,760 | 1,813 | 1,732 | 1,782 | 1,622,000 |
| 2000/10/26 | 1,694 | 1,757 | 1,694 | 1,757 | 756,000 |
| 2000/10/25 | 1,820 | 1,839 | 1,730 | 1,730 | 1,009,000 |
| 2000/10/24 | 1,845 | 1,857 | 1,792 | 1,799 | 850,000 |
| 2000/10/23 | 1,825 | 1,829 | 1,800 | 1,815 | 1,036,000 |
| 2000/10/20 | 1,801 | 1,807 | 1,766 | 1,807 | 2,687,000 |
| 2000/10/19 | 1,760 | 1,760 | 1,681 | 1,734 | 1,940,000 |
| 2000/10/18 | 1,819 | 1,819 | 1,700 | 1,708 | 2,117,000 |
| 2000/10/17 | 1,874 | 1,919 | 1,842 | 1,849 | 1,972,000 |
| 2000/10/16 | 1,930 | 1,964 | 1,850 | 1,874 | 2,095,000 |
| 2000/10/13 | 1,825 | 1,850 | 1,810 | 1,840 | 2,356,000 |
| 2000/10/12 | 1,807 | 1,889 | 1,807 | 1,885 | 1,791,000 |
| 2000/10/11 | 1,890 | 1,899 | 1,787 | 1,798 | 1,849,000 |
| 2000/10/10 | 1,944 | 1,950 | 1,883 | 1,920 | 1,644,000 |
| 2000/10/06 | 1,963 | 1,974 | 1,930 | 1,974 | 1,939,000 |
| 2000/10/05 | 2,070 | 2,080 | 1,974 | 1,993 | 3,341,000 |
| 2000/10/04 | 1,990 | 2,080 | 1,930 | 2,065 | 3,963,000 |
| 2000/10/03 | 2,050 | 2,150 | 1,990 | 2,000 | 2,521,000 |
| 2000/10/02 | 2,160 | 2,170 | 2,050 | 2,170 | 1,483,000 |
| 2000/09/29 | 2,350 | 2,350 | 2,155 | 2,180 | 1,839,000 |
| 2000/09/28 | 2,220 | 2,315 | 2,215 | 2,280 | 1,176,000 |
| 2000/09/27 | 2,250 | 2,255 | 2,180 | 2,195 | 1,376,000 |
| 2000/09/26 | 2,405 | 2,405 | 2,270 | 2,295 | 950,000 |
| 2000/09/25 | 2,405 | 2,470 | 2,400 | 2,400 | 1,286,000 |
| 2000/09/22 | 2,490 | 2,490 | 2,310 | 2,335 | 1,900,000 |
| 2000/09/21 | 2,655 | 2,660 | 2,570 | 2,570 | 1,171,000 |
| 2000/09/20 | 2,655 | 2,735 | 2,640 | 2,735 | 1,275,000 |
| 2000/09/19 | 2,645 | 2,645 | 2,550 | 2,625 | 1,308,000 |
| 2000/09/18 | 2,720 | 2,760 | 2,650 | 2,725 | 856,000 |
| 2000/09/14 | 2,800 | 2,810 | 2,685 | 2,730 | 1,593,000 |
| 2000/09/13 | 2,815 | 2,865 | 2,760 | 2,810 | 1,353,000 |
| 2000/09/12 | 2,850 | 2,860 | 2,790 | 2,790 | 863,000 |
| 2000/09/11 | 2,970 | 2,970 | 2,860 | 2,870 | 827,000 |
| 2000/09/08 | 2,955 | 3,030 | 2,955 | 3,020 | 2,779,000 |
| 2000/09/07 | 2,940 | 2,960 | 2,880 | 2,950 | 2,485,000 |
| 2000/09/06 | 3,100 | 3,140 | 3,040 | 3,040 | 1,535,000 |
| 2000/09/05 | 3,310 | 3,320 | 3,160 | 3,200 | 826,000 |
| 2000/09/04 | 3,250 | 3,350 | 3,160 | 3,350 | 998,000 |
| 2000/09/01 | 3,340 | 3,340 | 3,240 | 3,320 | 1,061,000 |
| 2000/08/31 | 3,370 | 3,390 | 3,240 | 3,270 | 956,000 |
| 2000/08/30 | 3,560 | 3,600 | 3,400 | 3,420 | 1,342,000 |
| 2000/08/29 | 3,390 | 3,520 | 3,360 | 3,510 | 1,502,000 |
| 2000/08/28 | 3,350 | 3,420 | 3,270 | 3,340 | 1,459,000 |
| 2000/08/25 | 3,270 | 3,340 | 3,230 | 3,330 | 759,000 |
| 2000/08/24 | 3,180 | 3,350 | 3,180 | 3,320 | 997,000 |
| 2000/08/23 | 3,270 | 3,310 | 3,190 | 3,210 | 455,000 |
| 2000/08/22 | 3,220 | 3,350 | 3,170 | 3,280 | 713,000 |
| 2000/08/21 | 3,250 | 3,300 | 3,150 | 3,170 | 430,000 |
| 2000/08/18 | 3,260 | 3,350 | 3,230 | 3,350 | 526,000 |
| 2000/08/17 | 3,250 | 3,250 | 3,150 | 3,240 | 625,000 |
| 2000/08/16 | 3,340 | 3,380 | 3,260 | 3,350 | 1,238,000 |
| 2000/08/15 | 3,200 | 3,250 | 3,170 | 3,240 | 576,000 |
| 2000/08/14 | 3,120 | 3,150 | 3,070 | 3,100 | 450,000 |
| 2000/08/11 | 3,130 | 3,150 | 3,090 | 3,130 | 1,252,000 |
| 2000/08/10 | 3,350 | 3,360 | 3,180 | 3,210 | 548,000 |
| 2000/08/09 | 3,210 | 3,370 | 3,170 | 3,370 | 681,000 |
| 2000/08/08 | 3,240 | 3,250 | 3,140 | 3,230 | 627,000 |
| 2000/08/07 | 3,020 | 3,240 | 3,010 | 3,230 | 677,000 |
| 2000/08/04 | 3,130 | 3,130 | 3,000 | 3,040 | 1,077,000 |
| 2000/08/03 | 3,320 | 3,320 | 3,130 | 3,170 | 658,000 |
| 2000/08/02 | 3,240 | 3,380 | 3,240 | 3,320 | 580,000 |
| 2000/08/01 | 3,100 | 3,200 | 3,050 | 3,150 | 499,000 |
| 2000/07/31 | 3,010 | 3,090 | 2,980 | 3,070 | 703,000 |
| 2000/07/28 | 3,140 | 3,160 | 3,020 | 3,100 | 1,334,000 |
| 2000/07/27 | 3,160 | 3,170 | 3,020 | 3,090 | 791,000 |
| 2000/07/26 | 3,100 | 3,290 | 3,070 | 3,210 | 905,000 |
| 2000/07/25 | 2,930 | 2,990 | 2,890 | 2,980 | 980,000 |
| 2000/07/24 | 3,210 | 3,220 | 2,970 | 3,020 | 727,000 |
| 2000/07/21 | 3,290 | 3,300 | 3,160 | 3,160 | 651,000 |
| 2000/07/19 | 3,240 | 3,310 | 3,210 | 3,270 | 1,101,000 |
| 2000/07/18 | 3,420 | 3,420 | 3,320 | 3,360 | 1,125,000 |
| 2000/07/17 | 3,550 | 3,650 | 3,420 | 3,470 | 743,000 |
| 2000/07/14 | 3,450 | 3,580 | 3,420 | 3,560 | 704,000 |
| 2000/07/13 | 3,550 | 3,570 | 3,440 | 3,500 | 722,000 |
| 2000/07/12 | 3,660 | 3,670 | 3,450 | 3,570 | 915,000 |
| 2000/07/11 | 3,650 | 3,650 | 3,530 | 3,620 | 649,000 |
| 2000/07/10 | 3,660 | 3,700 | 3,620 | 3,700 | 446,000 |
| 2000/07/07 | 3,650 | 3,830 | 3,620 | 3,710 | 1,063,000 |
| 2000/07/06 | 3,610 | 3,670 | 3,580 | 3,610 | 814,000 |
| 2000/07/05 | 3,760 | 3,810 | 3,720 | 3,760 | 654,000 |
| 2000/07/04 | 3,900 | 3,910 | 3,730 | 3,810 | 492,000 |
| 2000/07/03 | 3,880 | 3,930 | 3,750 | 3,880 | 563,000 |
| 2000/06/30 | 3,890 | 3,940 | 3,820 | 3,930 | 562,000 |
| 2000/06/29 | 3,970 | 3,980 | 3,870 | 3,940 | 549,000 |
| 2000/06/28 | 3,920 | 3,970 | 3,900 | 3,950 | 861,000 |
| 2000/06/27 | 3,870 | 3,930 | 3,860 | 3,860 | 1,106,000 |
| 2000/06/26 | 3,770 | 3,880 | 3,770 | 3,880 | 583,000 |
| 2000/06/23 | 3,800 | 3,810 | 3,680 | 3,740 | 615,000 |
| 2000/06/22 | 3,750 | 3,900 | 3,730 | 3,900 | 2,109,000 |
| 2000/06/21 | 3,580 | 3,650 | 3,540 | 3,650 | 1,001,000 |
| 2000/06/20 | 3,550 | 3,550 | 3,500 | 3,540 | 661,000 |
| 2000/06/19 | 3,450 | 3,510 | 3,450 | 3,510 | 739,000 |
| 2000/06/16 | 3,390 | 3,480 | 3,340 | 3,440 | 839,000 |
| 2000/06/15 | 3,410 | 3,470 | 3,390 | 3,400 | 1,027,000 |
| 2000/06/14 | 3,420 | 3,470 | 3,360 | 3,390 | 737,000 |
| 2000/06/13 | 3,450 | 3,490 | 3,390 | 3,460 | 887,000 |
| 2000/06/12 | 3,310 | 3,500 | 3,310 | 3,500 | 628,000 |
| 2000/06/09 | 3,300 | 3,350 | 3,270 | 3,300 | 1,696,000 |
| 2000/06/08 | 3,360 | 3,390 | 3,320 | 3,350 | 583,000 |
| 2000/06/07 | 3,440 | 3,510 | 3,350 | 3,420 | 767,000 |
| 2000/06/06 | 3,400 | 3,440 | 3,370 | 3,400 | 821,000 |
| 2000/06/05 | 3,420 | 3,470 | 3,380 | 3,400 | 1,497,000 |
| 2000/06/02 | 3,150 | 3,230 | 3,130 | 3,190 | 1,441,000 |
| 2000/06/01 | 3,060 | 3,100 | 3,030 | 3,050 | 1,192,000 |
| 2000/05/31 | 3,050 | 3,170 | 2,970 | 2,970 | 1,371,000 |
| 2000/05/30 | 2,915 | 2,995 | 2,915 | 2,960 | 730,000 |
| 2000/05/29 | 2,880 | 2,890 | 2,850 | 2,875 | 357,000 |
| 2000/05/26 | 2,810 | 2,915 | 2,770 | 2,890 | 1,113,000 |
| 2000/05/25 | 2,965 | 2,975 | 2,725 | 2,890 | 1,870,000 |
| 2000/05/24 | 3,000 | 3,080 | 2,905 | 2,925 | 1,010,000 |
| 2000/05/23 | 3,150 | 3,250 | 3,070 | 3,120 | 787,000 |
| 2000/05/22 | 3,300 | 3,300 | 3,050 | 3,050 | 1,273,000 |
| 2000/05/19 | 3,500 | 3,550 | 3,410 | 3,550 | 684,000 |
| 2000/05/18 | 3,530 | 3,550 | 3,390 | 3,450 | 612,000 |
| 2000/05/17 | 3,550 | 3,650 | 3,550 | 3,600 | 1,486,000 |
| 2000/05/16 | 3,430 | 3,490 | 3,370 | 3,490 | 603,000 |
| 2000/05/15 | 3,500 | 3,500 | 3,370 | 3,430 | 495,000 |
| 2000/05/12 | 3,520 | 3,600 | 3,380 | 3,450 | 2,495,000 |
| 2000/05/11 | 3,650 | 3,690 | 3,410 | 3,470 | 1,320,000 |
| 2000/05/10 | 3,800 | 3,810 | 3,690 | 3,800 | 702,000 |
| 2000/05/09 | 3,950 | 3,950 | 3,800 | 3,800 | 924,000 |
| 2000/05/08 | 4,100 | 4,100 | 3,960 | 4,000 | 661,000 |
| 2000/05/02 | 4,150 | 4,250 | 4,020 | 4,060 | 1,182,000 |
| 2000/05/01 | 3,900 | 4,100 | 3,850 | 4,100 | 938,000 |
| 2000/04/28 | 3,820 | 3,980 | 3,800 | 3,800 | 1,107,000 |
| 2000/04/27 | 3,890 | 3,910 | 3,700 | 3,780 | 1,634,000 |
| 2000/04/26 | 3,950 | 3,980 | 3,860 | 3,920 | 1,237,000 |
| 2000/04/25 | 3,900 | 3,930 | 3,830 | 3,920 | 1,521,000 |
| 2000/04/24 | 3,830 | 4,110 | 3,820 | 4,000 | 2,216,000 |
| 2000/04/21 | 3,890 | 4,000 | 3,660 | 3,780 | 3,351,000 |
| 2000/04/20 | 3,660 | 3,940 | 3,650 | 3,780 | 2,090,000 |
| 2000/04/19 | 3,590 | 3,780 | 3,540 | 3,600 | 1,174,000 |
| 2000/04/18 | 3,800 | 3,930 | 3,450 | 3,600 | 1,122,000 |
| 2000/04/17 | 4,050 | 4,110 | 3,700 | 3,700 | 1,127,000 |
| 2000/04/14 | 4,030 | 4,300 | 4,000 | 4,200 | 1,080,000 |
| 2000/04/13 | 4,190 | 4,230 | 4,080 | 4,130 | 840,000 |
| 2000/04/12 | 4,350 | 4,430 | 4,210 | 4,340 | 962,000 |
| 2000/04/11 | 4,180 | 4,430 | 4,160 | 4,350 | 1,224,000 |
| 2000/04/10 | 4,020 | 4,200 | 4,020 | 4,190 | 542,000 |
| 2000/04/07 | 4,100 | 4,140 | 3,990 | 4,000 | 577,000 |
| 2000/04/06 | 4,100 | 4,220 | 4,050 | 4,150 | 1,721,000 |
| 2000/04/05 | 3,750 | 4,060 | 3,730 | 3,990 | 1,169,000 |
| 2000/04/04 | 3,850 | 3,950 | 3,740 | 3,950 | 1,005,000 |
| 2000/04/03 | 3,810 | 3,980 | 3,710 | 3,900 | 718,000 |
| 2000/03/31 | 3,860 | 3,950 | 3,800 | 3,940 | 408,000 |
| 2000/03/30 | 3,880 | 4,020 | 3,860 | 3,860 | 889,000 |
| 2000/03/29 | 3,810 | 3,980 | 3,760 | 3,930 | 613,000 |
| 2000/03/28 | 3,600 | 3,730 | 3,550 | 3,710 | 577,000 |
| 2000/03/27 | 3,530 | 3,590 | 3,450 | 3,450 | 808,000 |
| 2000/03/24 | 3,650 | 3,780 | 3,610 | 3,630 | 1,031,000 |
| 2000/03/23 | 3,380 | 3,670 | 3,340 | 3,650 | 1,336,000 |
| 2000/03/22 | 3,540 | 3,580 | 3,330 | 3,450 | 1,696,000 |
| 2000/03/21 | 3,700 | 3,720 | 3,570 | 3,590 | 835,000 |
| 2000/03/17 | 3,720 | 3,800 | 3,700 | 3,790 | 448,000 |
| 2000/03/16 | 3,760 | 3,760 | 3,670 | 3,670 | 734,000 |
| 2000/03/15 | 3,700 | 3,860 | 3,700 | 3,810 | 481,000 |
| 2000/03/14 | 3,700 | 3,820 | 3,700 | 3,790 | 521,000 |
| 2000/03/13 | 3,810 | 3,950 | 3,530 | 3,670 | 1,191,000 |
| 2000/03/10 | 3,800 | 3,800 | 3,710 | 3,710 | 2,483,000 |
| 2000/03/09 | 3,880 | 3,950 | 3,670 | 3,750 | 985,000 |
| 2000/03/08 | 4,000 | 4,090 | 3,920 | 3,930 | 555,000 |
| 2000/03/07 | 4,080 | 4,130 | 4,020 | 4,100 | 501,000 |
| 2000/03/06 | 4,100 | 4,100 | 4,030 | 4,080 | 648,000 |
| 2000/03/03 | 4,000 | 4,070 | 3,970 | 4,070 | 555,000 |
| 2000/03/02 | 3,900 | 4,040 | 3,830 | 4,000 | 526,000 |
| 2000/03/01 | 3,880 | 3,920 | 3,760 | 3,860 | 528,000 |
| 2000/02/29 | 3,870 | 3,910 | 3,710 | 3,710 | 574,000 |
| 2000/02/28 | 4,010 | 4,150 | 3,660 | 3,660 | 836,000 |
| 2000/02/25 | 3,800 | 3,910 | 3,760 | 3,890 | 435,000 |
| 2000/02/24 | 3,880 | 3,920 | 3,800 | 3,800 | 320,000 |
| 2000/02/23 | 3,920 | 3,930 | 3,810 | 3,850 | 415,000 |
| 2000/02/22 | 3,900 | 4,050 | 3,860 | 3,980 | 577,000 |
| 2000/02/21 | 4,020 | 4,020 | 3,850 | 3,850 | 405,000 |
| 2000/02/18 | 4,070 | 4,100 | 3,940 | 4,070 | 726,000 |
| 2000/02/17 | 4,130 | 4,150 | 4,060 | 4,070 | 1,034,000 |
| 2000/02/16 | 3,750 | 4,040 | 3,750 | 4,020 | 946,000 |
| 2000/02/15 | 3,800 | 3,840 | 3,710 | 3,750 | 782,000 |
| 2000/02/14 | 3,930 | 3,930 | 3,840 | 3,900 | 456,000 |
| 2000/02/10 | 3,890 | 3,940 | 3,850 | 3,940 | 697,000 |
| 2000/02/09 | 3,860 | 3,940 | 3,830 | 3,940 | 328,000 |
| 2000/02/08 | 3,880 | 3,950 | 3,830 | 3,830 | 561,000 |
| 2000/02/07 | 4,050 | 4,080 | 3,920 | 3,920 | 465,000 |
| 2000/02/04 | 4,080 | 4,100 | 3,910 | 4,100 | 662,000 |
| 2000/02/03 | 4,020 | 4,110 | 3,860 | 4,050 | 1,048,000 |
| 2000/02/02 | 4,120 | 4,140 | 4,010 | 4,020 | 998,000 |
| 2000/02/01 | 4,370 | 4,370 | 4,040 | 4,100 | 1,213,000 |
| 2000/01/31 | 4,100 | 4,320 | 4,040 | 4,320 | 1,165,000 |
| 2000/01/28 | 4,020 | 4,190 | 4,010 | 4,120 | 1,451,000 |
| 2000/01/27 | 3,990 | 4,120 | 3,770 | 3,970 | 1,243,000 |
| 2000/01/26 | 3,600 | 4,000 | 3,580 | 4,000 | 1,833,000 |
| 2000/01/25 | 3,400 | 3,640 | 3,400 | 3,500 | 2,211,000 |
| 2000/01/24 | 3,400 | 3,410 | 3,320 | 3,340 | 1,099,000 |
| 2000/01/21 | 3,410 | 3,470 | 3,340 | 3,370 | 1,493,000 |
| 2000/01/20 | 3,200 | 3,340 | 3,200 | 3,260 | 1,276,000 |
| 2000/01/19 | 3,140 | 3,210 | 3,120 | 3,140 | 891,000 |
| 2000/01/18 | 3,170 | 3,200 | 2,980 | 3,170 | 1,124,000 |
| 2000/01/17 | 2,985 | 3,250 | 2,970 | 3,220 | 1,576,000 |
| 2000/01/14 | 2,745 | 2,850 | 2,720 | 2,850 | 993,000 |
| 2000/01/13 | 2,855 | 2,900 | 2,680 | 2,720 | 662,000 |
| 2000/01/12 | 2,890 | 2,890 | 2,730 | 2,820 | 657,000 |
| 2000/01/11 | 2,920 | 2,980 | 2,845 | 2,850 | 911,000 |
| 2000/01/07 | 2,710 | 2,740 | 2,610 | 2,640 | 603,000 |
| 2000/01/06 | 2,815 | 2,855 | 2,700 | 2,715 | 607,000 |
| 2000/01/05 | 2,940 | 2,955 | 2,650 | 2,855 | 771,000 |
| 2000/01/04 | 3,150 | 3,150 | 3,000 | 3,080 | 514,000 |