キヤノン(7751)の株価時系列情報
キヤノン(7751)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 | 4,090 | 4,140 | 4,000 | 4,000 | 974,000 |
| 2000/12/28 | 4,020 | 4,080 | 3,970 | 4,040 | 1,586,999 |
| 2000/12/27 | 3,960 | 3,960 | 3,830 | 3,830 | 1,671,999 |
| 2000/12/26 | 3,950 | 4,010 | 3,900 | 4,010 | 1,153,999 |
| 2000/12/25 | 3,780 | 3,980 | 3,720 | 3,980 | 2,552,999 |
| 2000/12/22 | 3,550 | 3,650 | 3,530 | 3,590 | 3,359,998 |
| 2000/12/21 | 3,580 | 3,610 | 3,400 | 3,500 | 4,303,998 |
| 2000/12/20 | 3,800 | 3,900 | 3,670 | 3,830 | 2,115,999 |
| 2000/12/19 | 3,910 | 3,930 | 3,840 | 3,900 | 3,160,998 |
| 2000/12/18 | 3,930 | 3,960 | 3,820 | 3,890 | 2,118,999 |
| 2000/12/15 | 3,980 | 4,060 | 3,920 | 3,920 | 3,427,998 |
| 2000/12/14 | 4,050 | 4,090 | 4,020 | 4,050 | 3,724,998 |
| 2000/12/13 | 4,230 | 4,230 | 4,080 | 4,200 | 3,338,998 |
| 2000/12/12 | 4,080 | 4,250 | 4,080 | 4,230 | 3,302,998 |
| 2000/12/11 | 4,060 | 4,090 | 4,000 | 4,010 | 2,351,999 |
| 2000/12/08 | 4,060 | 4,060 | 3,980 | 3,980 | 5,444,997 |
| 2000/12/07 | 4,130 | 4,210 | 4,110 | 4,110 | 2,948,999 |
| 2000/12/06 | 4,320 | 4,380 | 4,160 | 4,180 | 2,416,999 |
| 2000/12/05 | 4,350 | 4,350 | 4,200 | 4,200 | 1,883,999 |
| 2000/12/04 | 4,450 | 4,470 | 4,310 | 4,340 | 964,000 |
| 2000/12/01 | 4,300 | 4,410 | 4,250 | 4,380 | 1,500,999 |
| 2000/11/30 | 4,370 | 4,400 | 4,340 | 4,350 | 1,386,999 |
| 2000/11/29 | 4,410 | 4,500 | 4,360 | 4,420 | 878,000 |
| 2000/11/28 | 4,420 | 4,540 | 4,330 | 4,450 | 1,510,999 |
| 2000/11/27 | 4,420 | 4,520 | 4,410 | 4,460 | 2,386,999 |
| 2000/11/24 | 4,120 | 4,310 | 4,100 | 4,270 | 1,432,999 |
| 2000/11/22 | 4,190 | 4,200 | 4,100 | 4,110 | 1,139,999 |
| 2000/11/21 | 4,270 | 4,300 | 4,070 | 4,140 | 1,845,999 |
| 2000/11/20 | 4,280 | 4,360 | 4,230 | 4,320 | 2,026,999 |
| 2000/11/17 | 4,190 | 4,240 | 4,150 | 4,230 | 1,366,999 |
| 2000/11/16 | 4,140 | 4,220 | 4,110 | 4,160 | 2,875,999 |
| 2000/11/15 | 4,100 | 4,160 | 4,080 | 4,090 | 1,798,999 |
| 2000/11/14 | 4,020 | 4,080 | 3,950 | 4,000 | 2,625,999 |
| 2000/11/13 | 4,100 | 4,150 | 4,020 | 4,150 | 2,388,999 |
| 2000/11/10 | 4,160 | 4,290 | 4,160 | 4,240 | 2,395,999 |
| 2000/11/09 | 4,330 | 4,360 | 4,090 | 4,210 | 3,290,998 |
| 2000/11/08 | 4,400 | 4,580 | 4,380 | 4,580 | 2,194,999 |
| 2000/11/07 | 4,450 | 4,550 | 4,440 | 4,550 | 2,207,999 |
| 2000/11/06 | 4,300 | 4,400 | 4,260 | 4,390 | 2,708,999 |
| 2000/11/02 | 4,420 | 4,490 | 4,390 | 4,430 | 1,055,999 |
| 2000/11/01 | 4,380 | 4,450 | 4,370 | 4,430 | 1,814,999 |
| 2000/10/31 | 4,280 | 4,340 | 4,280 | 4,330 | 1,388,999 |
| 2000/10/30 | 4,260 | 4,310 | 4,220 | 4,290 | 1,535,999 |
| 2000/10/27 | 4,200 | 4,330 | 4,190 | 4,300 | 1,748,999 |
| 2000/10/26 | 4,140 | 4,240 | 4,090 | 4,230 | 1,349,999 |
| 2000/10/25 | 4,290 | 4,300 | 4,150 | 4,190 | 1,932,999 |
| 2000/10/24 | 4,220 | 4,300 | 4,220 | 4,280 | 1,790,999 |
| 2000/10/23 | 4,180 | 4,390 | 4,150 | 4,270 | 2,520,999 |
| 2000/10/20 | 4,100 | 4,170 | 4,070 | 4,130 | 2,863,999 |
| 2000/10/19 | 4,030 | 4,050 | 3,870 | 3,950 | 3,884,998 |
| 2000/10/18 | 4,040 | 4,080 | 3,950 | 4,080 | 4,064,998 |
| 2000/10/17 | 4,260 | 4,400 | 4,260 | 4,340 | 1,632,999 |
| 2000/10/16 | 4,300 | 4,370 | 4,220 | 4,230 | 1,850,999 |
| 2000/10/13 | 4,140 | 4,220 | 4,060 | 4,150 | 2,899,999 |
| 2000/10/12 | 4,230 | 4,310 | 4,170 | 4,210 | 3,486,998 |
| 2000/10/11 | 4,300 | 4,320 | 4,250 | 4,280 | 3,402,998 |
| 2000/10/10 | 4,350 | 4,470 | 4,290 | 4,450 | 6,269,997 |
| 2000/10/06 | 4,800 | 4,800 | 4,560 | 4,590 | 4,520,998 |
| 2000/10/05 | 4,830 | 4,870 | 4,760 | 4,840 | 1,798,999 |
| 2000/10/04 | 4,870 | 4,950 | 4,820 | 4,880 | 2,409,999 |
| 2000/10/03 | 4,730 | 4,890 | 4,730 | 4,880 | 1,804,999 |
| 2000/10/02 | 4,760 | 4,800 | 4,660 | 4,760 | 1,934,999 |
| 2000/09/29 | 4,870 | 4,870 | 4,740 | 4,790 | 1,667,999 |
| 2000/09/28 | 4,550 | 4,820 | 4,550 | 4,730 | 2,694,999 |
| 2000/09/27 | 4,520 | 4,640 | 4,470 | 4,530 | 5,039,997 |
| 2000/09/26 | 4,900 | 4,940 | 4,770 | 4,860 | 2,864,999 |
| 2000/09/25 | 4,800 | 4,870 | 4,800 | 4,870 | 2,612,999 |
| 2000/09/22 | 4,750 | 4,780 | 4,620 | 4,730 | 3,620,998 |
| 2000/09/21 | 4,840 | 4,970 | 4,780 | 4,950 | 3,446,998 |
| 2000/09/20 | 4,580 | 4,870 | 4,530 | 4,800 | 3,672,998 |
| 2000/09/19 | 4,580 | 4,610 | 4,520 | 4,590 | 2,347,999 |
| 2000/09/18 | 4,630 | 4,690 | 4,610 | 4,660 | 1,929,999 |
| 2000/09/14 | 4,590 | 4,660 | 4,590 | 4,640 | 1,692,999 |
| 2000/09/13 | 4,520 | 4,590 | 4,490 | 4,570 | 1,828,999 |
| 2000/09/12 | 4,480 | 4,550 | 4,420 | 4,500 | 2,908,999 |
| 2000/09/11 | 4,580 | 4,600 | 4,470 | 4,480 | 2,331,999 |
| 2000/09/08 | 4,580 | 4,650 | 4,530 | 4,640 | 4,264,998 |
| 2000/09/07 | 4,520 | 4,560 | 4,470 | 4,560 | 2,595,999 |
| 2000/09/06 | 4,490 | 4,560 | 4,480 | 4,520 | 2,975,999 |
| 2000/09/05 | 4,670 | 4,700 | 4,520 | 4,540 | 2,913,999 |
| 2000/09/04 | 4,710 | 4,730 | 4,680 | 4,690 | 1,866,999 |
| 2000/09/01 | 4,840 | 4,860 | 4,780 | 4,810 | 1,977,999 |
| 2000/08/31 | 4,840 | 4,890 | 4,770 | 4,770 | 1,847,999 |
| 2000/08/30 | 4,980 | 4,990 | 4,880 | 4,890 | 1,978,999 |
| 2000/08/29 | 4,980 | 5,040 | 4,960 | 5,010 | 5,335,997 |
| 2000/08/28 | 4,780 | 4,950 | 4,760 | 4,930 | 5,268,997 |
| 2000/08/25 | 4,710 | 4,740 | 4,690 | 4,730 | 3,469,998 |
| 2000/08/24 | 4,710 | 4,760 | 4,680 | 4,680 | 3,004,998 |
| 2000/08/23 | 4,710 | 4,730 | 4,680 | 4,680 | 3,390,998 |
| 2000/08/22 | 4,700 | 4,710 | 4,650 | 4,700 | 2,848,999 |
| 2000/08/21 | 4,710 | 4,730 | 4,670 | 4,700 | 1,730,999 |
| 2000/08/18 | 4,600 | 4,610 | 4,530 | 4,610 | 1,826,999 |
| 2000/08/17 | 4,750 | 4,750 | 4,610 | 4,630 | 2,408,999 |
| 2000/08/16 | 4,790 | 4,800 | 4,740 | 4,750 | 2,085,999 |
| 2000/08/15 | 4,820 | 4,830 | 4,740 | 4,760 | 3,013,998 |
| 2000/08/14 | 4,710 | 4,800 | 4,700 | 4,770 | 2,762,999 |
| 2000/08/11 | 4,640 | 4,680 | 4,620 | 4,660 | 2,509,999 |
| 2000/08/10 | 4,750 | 4,750 | 4,680 | 4,690 | 2,763,999 |
| 2000/08/09 | 4,610 | 4,750 | 4,610 | 4,700 | 5,701,997 |
| 2000/08/08 | 4,550 | 4,610 | 4,500 | 4,560 | 4,782,998 |
| 2000/08/07 | 4,560 | 4,580 | 4,460 | 4,520 | 2,291,999 |
| 2000/08/04 | 4,630 | 4,630 | 4,560 | 4,610 | 2,809,999 |
| 2000/08/03 | 4,720 | 4,760 | 4,660 | 4,730 | 2,113,999 |
| 2000/08/02 | 4,760 | 4,810 | 4,720 | 4,760 | 3,351,998 |
| 2000/08/01 | 4,930 | 4,930 | 4,710 | 4,710 | 1,972,999 |
| 2000/07/31 | 4,730 | 4,950 | 4,720 | 4,880 | 1,247,999 |
| 2000/07/28 | 4,870 | 4,920 | 4,820 | 4,820 | 970,000 |
| 2000/07/27 | 4,830 | 4,920 | 4,790 | 4,920 | 1,382,999 |
| 2000/07/26 | 4,900 | 4,950 | 4,850 | 4,900 | 1,438,999 |
| 2000/07/25 | 4,920 | 4,930 | 4,840 | 4,910 | 2,056,999 |
| 2000/07/24 | 5,180 | 5,180 | 5,000 | 5,120 | 826,000 |
| 2000/07/21 | 5,370 | 5,380 | 5,110 | 5,190 | 1,562,999 |
| 2000/07/19 | 5,010 | 5,340 | 4,990 | 5,300 | 2,951,999 |
| 2000/07/18 | 5,120 | 5,130 | 4,990 | 5,110 | 1,410,999 |
| 2000/07/17 | 5,190 | 5,310 | 5,150 | 5,220 | 1,162,999 |
| 2000/07/14 | 5,350 | 5,400 | 5,250 | 5,290 | 1,117,999 |
| 2000/07/13 | 5,240 | 5,440 | 5,170 | 5,310 | 2,440,999 |
| 2000/07/12 | 5,220 | 5,290 | 5,050 | 5,150 | 2,460,999 |
| 2000/07/11 | 5,390 | 5,430 | 5,320 | 5,320 | 1,275,999 |
| 2000/07/10 | 5,590 | 5,620 | 5,440 | 5,490 | 1,761,999 |
| 2000/07/07 | 5,400 | 5,480 | 5,370 | 5,470 | 1,675,999 |
| 2000/07/06 | 5,320 | 5,370 | 5,240 | 5,320 | 1,268,999 |
| 2000/07/05 | 5,390 | 5,440 | 5,200 | 5,340 | 1,582,999 |
| 2000/07/04 | 5,360 | 5,420 | 5,330 | 5,390 | 1,574,999 |
| 2000/07/03 | 5,340 | 5,460 | 5,340 | 5,370 | 1,484,999 |
| 2000/06/30 | 5,250 | 5,410 | 5,190 | 5,280 | 2,573,999 |
| 2000/06/29 | 5,320 | 5,520 | 5,320 | 5,440 | 2,965,999 |
| 2000/06/28 | 5,120 | 5,280 | 5,100 | 5,280 | 1,124,999 |
| 2000/06/27 | 5,100 | 5,140 | 5,060 | 5,120 | 1,433,999 |
| 2000/06/26 | 5,010 | 5,180 | 5,010 | 5,100 | 1,071,999 |
| 2000/06/23 | 5,060 | 5,230 | 5,060 | 5,110 | 1,609,999 |
| 2000/06/22 | 5,240 | 5,290 | 5,160 | 5,160 | 2,399,999 |
| 2000/06/21 | 5,060 | 5,210 | 5,000 | 5,180 | 2,175,999 |
| 2000/06/20 | 5,000 | 5,060 | 4,930 | 5,050 | 1,213,999 |
| 2000/06/19 | 4,880 | 4,940 | 4,850 | 4,930 | 1,310,999 |
| 2000/06/16 | 4,800 | 4,900 | 4,770 | 4,830 | 1,950,999 |
| 2000/06/15 | 4,830 | 4,900 | 4,710 | 4,750 | 2,216,999 |
| 2000/06/14 | 5,150 | 5,270 | 4,950 | 4,980 | 2,192,999 |
| 2000/06/13 | 5,000 | 5,200 | 4,990 | 5,140 | 3,116,998 |
| 2000/06/12 | 4,850 | 4,870 | 4,790 | 4,840 | 1,305,999 |
| 2000/06/09 | 4,700 | 4,870 | 4,700 | 4,800 | 3,215,998 |
| 2000/06/08 | 4,830 | 4,870 | 4,730 | 4,740 | 3,139,998 |
| 2000/06/07 | 4,990 | 5,050 | 4,920 | 4,920 | 1,519,999 |
| 2000/06/06 | 5,070 | 5,170 | 5,050 | 5,110 | 1,122,999 |
| 2000/06/05 | 5,180 | 5,220 | 5,110 | 5,170 | 1,937,999 |
| 2000/06/02 | 5,070 | 5,150 | 4,990 | 5,080 | 2,845,999 |
| 2000/06/01 | 5,000 | 5,020 | 4,910 | 4,970 | 2,493,999 |
| 2000/05/31 | 4,900 | 5,000 | 4,880 | 4,960 | 2,995,999 |
| 2000/05/30 | 4,780 | 4,870 | 4,730 | 4,730 | 1,646,999 |
| 2000/05/29 | 4,570 | 4,810 | 4,570 | 4,770 | 1,945,999 |
| 2000/05/26 | 4,510 | 4,590 | 4,480 | 4,490 | 876,000 |
| 2000/05/25 | 4,550 | 4,580 | 4,410 | 4,480 | 1,720,999 |
| 2000/05/24 | 4,220 | 4,460 | 4,210 | 4,400 | 3,301,998 |
| 2000/05/23 | 4,490 | 4,490 | 4,130 | 4,190 | 3,002,998 |
| 2000/05/22 | 4,450 | 4,590 | 4,430 | 4,590 | 1,104,999 |
| 2000/05/19 | 4,640 | 4,640 | 4,550 | 4,620 | 1,753,999 |
| 2000/05/18 | 4,690 | 4,760 | 4,600 | 4,660 | 2,436,999 |
| 2000/05/17 | 4,700 | 4,790 | 4,640 | 4,650 | 3,184,998 |
| 2000/05/16 | 4,700 | 4,780 | 4,630 | 4,650 | 4,503,998 |
| 2000/05/15 | 4,960 | 4,960 | 4,630 | 4,650 | 3,315,998 |
| 2000/05/12 | 4,670 | 4,970 | 4,650 | 4,910 | 3,437,998 |
| 2000/05/11 | 4,630 | 4,670 | 4,430 | 4,470 | 3,924,998 |
| 2000/05/10 | 4,710 | 4,850 | 4,670 | 4,850 | 3,209,998 |
| 2000/05/09 | 4,920 | 4,980 | 4,780 | 4,860 | 3,345,998 |
| 2000/05/08 | 5,090 | 5,250 | 5,040 | 5,120 | 3,635,998 |
| 2000/05/02 | 5,180 | 5,320 | 5,150 | 5,250 | 3,188,998 |
| 2000/05/01 | 4,940 | 5,150 | 4,900 | 5,150 | 2,331,999 |
| 2000/04/28 | 4,900 | 4,960 | 4,870 | 4,940 | 4,745,998 |
| 2000/04/27 | 4,790 | 4,960 | 4,770 | 4,900 | 2,466,999 |
| 2000/04/26 | 4,940 | 4,980 | 4,760 | 4,830 | 2,150,999 |
| 2000/04/25 | 4,910 | 4,940 | 4,860 | 4,940 | 1,936,999 |
| 2000/04/24 | 4,660 | 5,050 | 4,660 | 4,900 | 4,139,998 |
| 2000/04/21 | 4,700 | 4,850 | 4,360 | 4,560 | 5,761,997 |
| 2000/04/20 | 4,510 | 4,610 | 4,500 | 4,610 | 3,171,998 |
| 2000/04/19 | 4,010 | 4,130 | 3,960 | 4,110 | 1,929,999 |
| 2000/04/18 | 4,070 | 4,180 | 3,900 | 4,060 | 1,890,999 |
| 2000/04/17 | 3,930 | 4,050 | 3,830 | 4,020 | 1,758,999 |
| 2000/04/14 | 4,040 | 4,250 | 4,040 | 4,130 | 1,645,999 |
| 2000/04/13 | 4,150 | 4,210 | 4,030 | 4,090 | 1,695,999 |
| 2000/04/12 | 4,170 | 4,300 | 4,140 | 4,300 | 1,599,999 |
| 2000/04/11 | 4,160 | 4,340 | 4,090 | 4,120 | 2,036,999 |
| 2000/04/10 | 4,200 | 4,200 | 4,100 | 4,110 | 1,995,999 |
| 2000/04/07 | 4,200 | 4,240 | 4,140 | 4,190 | 1,054,999 |
| 2000/04/06 | 4,320 | 4,330 | 4,070 | 4,100 | 1,580,999 |
| 2000/04/05 | 4,350 | 4,480 | 4,290 | 4,400 | 1,446,999 |
| 2000/04/04 | 4,400 | 4,400 | 4,290 | 4,370 | 1,351,999 |
| 2000/04/03 | 4,350 | 4,430 | 4,310 | 4,360 | 1,367,999 |
| 2000/03/31 | 4,430 | 4,460 | 4,350 | 4,450 | 1,237,999 |
| 2000/03/30 | 4,540 | 4,650 | 4,510 | 4,510 | 1,141,999 |
| 2000/03/29 | 4,410 | 4,620 | 4,410 | 4,540 | 2,181,999 |
| 2000/03/28 | 4,350 | 4,370 | 4,270 | 4,370 | 863,000 |
| 2000/03/27 | 4,150 | 4,380 | 4,130 | 4,380 | 2,314,999 |
| 2000/03/24 | 4,100 | 4,160 | 4,030 | 4,100 | 1,139,999 |
| 2000/03/23 | 4,090 | 4,090 | 4,020 | 4,070 | 1,234,999 |
| 2000/03/22 | 4,020 | 4,100 | 3,970 | 4,100 | 2,048,999 |
| 2000/03/21 | 4,190 | 4,190 | 4,070 | 4,120 | 1,633,999 |
| 2000/03/17 | 4,200 | 4,250 | 4,120 | 4,200 | 1,492,999 |
| 2000/03/16 | 3,930 | 4,200 | 3,900 | 4,200 | 2,139,999 |
| 2000/03/15 | 4,090 | 4,120 | 3,960 | 3,980 | 2,097,999 |
| 2000/03/14 | 4,050 | 4,230 | 3,960 | 4,200 | 1,932,999 |
| 2000/03/13 | 4,300 | 4,320 | 4,090 | 4,090 | 2,321,999 |
| 2000/03/10 | 4,380 | 4,380 | 4,280 | 4,280 | 3,998,998 |
| 2000/03/09 | 4,240 | 4,310 | 4,160 | 4,230 | 1,694,999 |
| 2000/03/08 | 4,220 | 4,270 | 4,200 | 4,200 | 919,000 |
| 2000/03/07 | 4,250 | 4,290 | 4,180 | 4,290 | 1,296,999 |
| 2000/03/06 | 4,240 | 4,270 | 4,160 | 4,160 | 1,453,999 |
| 2000/03/03 | 4,300 | 4,310 | 4,160 | 4,210 | 1,648,999 |
| 2000/03/02 | 4,420 | 4,500 | 4,400 | 4,400 | 1,202,999 |
| 2000/03/01 | 4,570 | 4,710 | 4,400 | 4,520 | 1,655,999 |
| 2000/02/29 | 4,630 | 4,740 | 4,460 | 4,570 | 1,778,999 |
| 2000/02/28 | 4,640 | 4,740 | 4,550 | 4,610 | 1,462,999 |
| 2000/02/25 | 4,540 | 4,670 | 4,500 | 4,640 | 1,427,999 |
| 2000/02/24 | 4,540 | 4,620 | 4,500 | 4,570 | 1,247,999 |
| 2000/02/23 | 4,440 | 4,530 | 4,390 | 4,480 | 1,649,999 |
| 2000/02/22 | 4,420 | 4,500 | 4,340 | 4,420 | 1,450,999 |
| 2000/02/21 | 4,420 | 4,500 | 4,280 | 4,490 | 1,680,999 |
| 2000/02/18 | 4,780 | 4,780 | 4,480 | 4,520 | 2,174,999 |
| 2000/02/17 | 4,450 | 4,900 | 4,450 | 4,880 | 3,486,998 |
| 2000/02/16 | 4,220 | 4,500 | 4,100 | 4,450 | 1,894,999 |
| 2000/02/15 | 4,450 | 4,470 | 4,260 | 4,420 | 2,745,999 |
| 2000/02/14 | 4,620 | 4,700 | 4,600 | 4,650 | 1,319,999 |
| 2000/02/10 | 4,690 | 4,720 | 4,580 | 4,670 | 1,706,999 |
| 2000/02/09 | 4,720 | 4,760 | 4,680 | 4,700 | 1,836,999 |
| 2000/02/08 | 4,770 | 4,870 | 4,580 | 4,620 | 2,492,999 |
| 2000/02/07 | 4,780 | 4,830 | 4,740 | 4,770 | 2,501,999 |
| 2000/02/04 | 4,850 | 4,910 | 4,660 | 4,880 | 2,245,999 |
| 2000/02/03 | 4,800 | 4,920 | 4,760 | 4,810 | 3,210,998 |
| 2000/02/02 | 4,600 | 4,820 | 4,590 | 4,610 | 4,107,998 |
| 2000/02/01 | 4,390 | 4,460 | 4,360 | 4,410 | 2,122,999 |
| 2000/01/31 | 4,400 | 4,450 | 4,340 | 4,390 | 1,748,999 |
| 2000/01/28 | 4,330 | 4,500 | 4,260 | 4,470 | 2,726,999 |
| 2000/01/27 | 4,150 | 4,360 | 4,140 | 4,250 | 3,824,998 |
| 2000/01/26 | 4,080 | 4,130 | 4,050 | 4,100 | 2,715,999 |
| 2000/01/25 | 4,030 | 4,050 | 3,900 | 3,940 | 1,686,999 |
| 2000/01/24 | 3,710 | 4,080 | 3,700 | 4,080 | 1,675,999 |
| 2000/01/21 | 3,840 | 3,900 | 3,680 | 3,710 | 1,590,999 |
| 2000/01/20 | 3,800 | 3,850 | 3,750 | 3,800 | 1,456,999 |
| 2000/01/19 | 3,860 | 3,860 | 3,630 | 3,630 | 1,614,999 |
| 2000/01/18 | 3,920 | 3,920 | 3,760 | 3,870 | 1,452,999 |
| 2000/01/17 | 4,020 | 4,050 | 3,870 | 3,970 | 1,712,999 |
| 2000/01/14 | 4,050 | 4,120 | 3,940 | 4,000 | 2,001,999 |
| 2000/01/13 | 3,900 | 3,990 | 3,830 | 3,920 | 1,107,999 |
| 2000/01/12 | 3,900 | 3,920 | 3,780 | 3,870 | 2,031,999 |
| 2000/01/11 | 4,070 | 4,070 | 3,950 | 3,960 | 3,192,998 |
| 2000/01/07 | 3,640 | 3,840 | 3,580 | 3,770 | 2,513,999 |
| 2000/01/06 | 3,880 | 3,910 | 3,550 | 3,550 | 1,640,999 |
| 2000/01/05 | 3,850 | 3,890 | 3,600 | 3,870 | 2,453,999 |
| 2000/01/04 | 4,160 | 4,180 | 4,060 | 4,100 | 1,257,999 |