タカラトミー(7867)の株価時系列情報
タカラトミー(7867)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 | 2,650 | 2,750 | 2,650 | 2,740 | 23,800 |
| 2000/12/28 | 2,695 | 2,770 | 2,620 | 2,675 | 30,300 |
| 2000/12/27 | 2,750 | 2,750 | 2,600 | 2,655 | 16,900 |
| 2000/12/26 | 2,620 | 2,700 | 2,600 | 2,700 | 68,200 |
| 2000/12/25 | 2,800 | 2,800 | 2,620 | 2,660 | 28,200 |
| 2000/12/22 | 2,800 | 2,840 | 2,750 | 2,765 | 37,300 |
| 2000/12/21 | 2,760 | 2,900 | 2,760 | 2,850 | 85,100 |
| 2000/12/20 | 2,750 | 2,980 | 2,700 | 2,940 | 120,600 |
| 2000/12/19 | 3,000 | 3,000 | 2,800 | 2,800 | 80,200 |
| 2000/12/18 | 3,150 | 3,200 | 2,800 | 3,050 | 423,700 |
| 2000/12/15 | 3,100 | 3,100 | 3,100 | 3,100 | 528,800 |
| 2000/12/14 | 2,700 | 2,700 | 2,700 | 2,700 | 53,400 |
| 2000/12/13 | 2,050 | 2,300 | 2,005 | 2,300 | 40,200 |
| 2000/12/12 | 2,045 | 2,050 | 1,990 | 1,997 | 26,300 |
| 2000/12/11 | 2,080 | 2,080 | 2,030 | 2,045 | 7,600 |
| 2000/12/08 | 2,000 | 2,060 | 2,000 | 2,030 | 19,000 |
| 2000/12/07 | 2,000 | 2,030 | 2,000 | 2,030 | 11,500 |
| 2000/12/06 | 2,085 | 2,085 | 2,000 | 2,000 | 24,900 |
| 2000/12/05 | 2,145 | 2,145 | 2,055 | 2,060 | 27,000 |
| 2000/12/04 | 2,040 | 2,085 | 2,020 | 2,065 | 31,800 |
| 2000/12/01 | 2,080 | 2,080 | 2,000 | 2,010 | 46,500 |
| 2000/11/30 | 1,975 | 2,080 | 1,975 | 2,080 | 53,000 |
| 2000/11/29 | 1,951 | 1,985 | 1,941 | 1,960 | 28,300 |
| 2000/11/28 | 1,950 | 1,978 | 1,940 | 1,940 | 14,300 |
| 2000/11/27 | 2,000 | 2,000 | 1,933 | 1,934 | 20,100 |
| 2000/11/24 | 1,840 | 1,860 | 1,820 | 1,850 | 56,900 |
| 2000/11/22 | 1,860 | 1,870 | 1,840 | 1,851 | 33,500 |
| 2000/11/21 | 1,900 | 1,900 | 1,860 | 1,879 | 32,200 |
| 2000/11/20 | 1,950 | 1,960 | 1,901 | 1,901 | 48,600 |
| 2000/11/17 | 1,990 | 2,005 | 1,970 | 2,000 | 35,500 |
| 2000/11/16 | 1,980 | 2,000 | 1,970 | 1,990 | 41,900 |
| 2000/11/15 | 1,961 | 2,015 | 1,960 | 2,010 | 34,700 |
| 2000/11/14 | 1,960 | 1,989 | 1,940 | 1,957 | 40,500 |
| 2000/11/13 | 1,950 | 2,000 | 1,940 | 2,000 | 23,900 |
| 2000/11/10 | 2,000 | 2,010 | 1,992 | 2,000 | 26,600 |
| 2000/11/09 | 2,050 | 2,050 | 2,010 | 2,015 | 34,500 |
| 2000/11/08 | 2,110 | 2,130 | 2,010 | 2,055 | 27,600 |
| 2000/11/07 | 2,175 | 2,175 | 2,140 | 2,145 | 22,000 |
| 2000/11/06 | 2,100 | 2,155 | 2,100 | 2,110 | 25,000 |
| 2000/11/02 | 2,155 | 2,155 | 2,055 | 2,100 | 28,200 |
| 2000/11/01 | 1,984 | 2,130 | 1,954 | 2,130 | 29,700 |
| 2000/10/31 | 1,950 | 1,960 | 1,900 | 1,924 | 44,800 |
| 2000/10/30 | 2,000 | 2,000 | 1,951 | 1,960 | 39,500 |
| 2000/10/27 | 2,120 | 2,130 | 2,025 | 2,025 | 31,500 |
| 2000/10/26 | 2,105 | 2,170 | 2,105 | 2,140 | 33,700 |
| 2000/10/25 | 2,300 | 2,300 | 2,200 | 2,225 | 18,300 |
| 2000/10/24 | 2,330 | 2,330 | 2,250 | 2,250 | 10,600 |
| 2000/10/23 | 2,330 | 2,330 | 2,305 | 2,305 | 8,300 |
| 2000/10/20 | 2,350 | 2,390 | 2,300 | 2,305 | 30,700 |
| 2000/10/19 | 2,300 | 2,365 | 2,290 | 2,345 | 38,300 |
| 2000/10/18 | 2,405 | 2,425 | 2,300 | 2,335 | 53,800 |
| 2000/10/17 | 2,600 | 2,600 | 2,385 | 2,385 | 30,500 |
| 2000/10/16 | 2,770 | 2,770 | 2,610 | 2,610 | 22,900 |
| 2000/10/13 | 2,650 | 2,650 | 2,610 | 2,610 | 36,800 |
| 2000/10/12 | 2,630 | 2,690 | 2,630 | 2,655 | 27,000 |
| 2000/10/11 | 2,850 | 2,850 | 2,610 | 2,670 | 34,600 |
| 2000/10/10 | 2,840 | 2,880 | 2,840 | 2,850 | 13,000 |
| 2000/10/06 | 3,010 | 3,010 | 2,900 | 2,920 | 20,300 |
| 2000/10/05 | 3,050 | 3,050 | 2,980 | 2,980 | 17,300 |
| 2000/10/04 | 3,060 | 3,100 | 3,010 | 3,010 | 10,900 |
| 2000/10/03 | 2,990 | 3,060 | 2,980 | 3,060 | 20,500 |
| 2000/10/02 | 2,980 | 3,000 | 2,980 | 2,995 | 13,700 |
| 2000/09/29 | 3,000 | 3,070 | 2,970 | 3,040 | 35,700 |
| 2000/09/28 | 3,000 | 3,000 | 2,970 | 2,970 | 11,900 |
| 2000/09/27 | 3,060 | 3,060 | 2,970 | 3,050 | 10,600 |
| 2000/09/26 | 3,050 | 3,070 | 2,985 | 3,070 | 9,500 |
| 2000/09/25 | 3,100 | 3,140 | 3,050 | 3,100 | 18,500 |
| 2000/09/22 | 3,100 | 3,100 | 3,030 | 3,070 | 12,100 |
| 2000/09/21 | 3,050 | 3,110 | 3,040 | 3,110 | 14,100 |
| 2000/09/20 | 3,140 | 3,140 | 3,020 | 3,070 | 16,700 |
| 2000/09/19 | 3,000 | 3,190 | 3,000 | 3,140 | 13,000 |
| 2000/09/18 | 3,070 | 3,080 | 3,020 | 3,070 | 5,800 |
| 2000/09/14 | 3,010 | 3,060 | 2,960 | 2,975 | 32,400 |
| 2000/09/13 | 3,060 | 3,100 | 3,060 | 3,060 | 11,600 |
| 2000/09/12 | 3,050 | 3,110 | 3,050 | 3,070 | 7,600 |
| 2000/09/11 | 3,050 | 3,110 | 3,050 | 3,080 | 8,000 |
| 2000/09/08 | 3,080 | 3,150 | 3,080 | 3,150 | 12,100 |
| 2000/09/07 | 3,130 | 3,150 | 3,080 | 3,130 | 17,400 |
| 2000/09/06 | 3,100 | 3,190 | 3,100 | 3,130 | 11,000 |
| 2000/09/05 | 3,150 | 3,190 | 3,150 | 3,150 | 16,500 |
| 2000/09/04 | 3,200 | 3,210 | 3,150 | 3,150 | 12,900 |
| 2000/09/01 | 3,220 | 3,220 | 3,120 | 3,120 | 19,200 |
| 2000/08/31 | 3,200 | 3,320 | 3,160 | 3,320 | 30,500 |
| 2000/08/30 | 3,350 | 3,400 | 3,250 | 3,300 | 17,700 |
| 2000/08/29 | 3,340 | 3,390 | 3,270 | 3,390 | 56,000 |
| 2000/08/28 | 3,300 | 3,300 | 3,220 | 3,260 | 24,300 |
| 2000/08/25 | 3,170 | 3,250 | 3,150 | 3,250 | 46,900 |
| 2000/08/24 | 3,190 | 3,200 | 3,120 | 3,130 | 106,000 |
| 2000/08/23 | 3,250 | 3,350 | 3,200 | 3,230 | 189,900 |
| 2000/08/22 | 3,660 | 3,670 | 3,480 | 3,650 | 35,800 |
| 2000/08/21 | 3,700 | 3,700 | 3,660 | 3,690 | 31,700 |
| 2000/08/18 | 3,640 | 3,710 | 3,620 | 3,700 | 136,400 |
| 2000/08/17 | 3,650 | 3,650 | 3,580 | 3,620 | 73,100 |
| 2000/08/16 | 3,490 | 3,630 | 3,480 | 3,610 | 192,400 |
| 2000/08/15 | 3,380 | 3,470 | 3,370 | 3,440 | 110,700 |
| 2000/08/14 | 3,240 | 3,380 | 3,230 | 3,370 | 59,900 |
| 2000/08/11 | 3,200 | 3,250 | 3,080 | 3,240 | 80,300 |
| 2000/08/10 | 3,000 | 3,230 | 3,000 | 3,150 | 63,600 |
| 2000/08/09 | 2,975 | 3,000 | 2,950 | 2,950 | 22,400 |
| 2000/08/08 | 3,030 | 3,030 | 2,990 | 3,010 | 32,800 |
| 2000/08/07 | 3,050 | 3,050 | 3,000 | 3,030 | 17,900 |
| 2000/08/04 | 3,100 | 3,100 | 3,010 | 3,010 | 32,300 |
| 2000/08/03 | 3,140 | 3,140 | 2,980 | 3,080 | 41,600 |
| 2000/08/02 | 3,250 | 3,250 | 3,100 | 3,150 | 30,900 |
| 2000/08/01 | 3,200 | 3,260 | 3,190 | 3,220 | 38,500 |
| 2000/07/31 | 3,150 | 3,220 | 3,150 | 3,200 | 46,900 |
| 2000/07/28 | 3,180 | 3,230 | 3,130 | 3,190 | 38,100 |
| 2000/07/27 | 3,350 | 3,350 | 3,120 | 3,280 | 44,400 |
| 2000/07/26 | 3,380 | 3,380 | 3,360 | 3,370 | 14,600 |
| 2000/07/25 | 3,450 | 3,450 | 3,350 | 3,380 | 23,100 |
| 2000/07/24 | 3,500 | 3,500 | 3,410 | 3,440 | 9,900 |
| 2000/07/21 | 3,450 | 3,550 | 3,450 | 3,500 | 26,900 |
| 2000/07/19 | 3,500 | 3,500 | 3,390 | 3,400 | 49,600 |
| 2000/07/18 | 3,580 | 3,580 | 3,500 | 3,530 | 24,000 |
| 2000/07/17 | 3,650 | 3,650 | 3,580 | 3,580 | 50,500 |
| 2000/07/14 | 3,690 | 3,690 | 3,590 | 3,600 | 56,400 |
| 2000/07/13 | 3,720 | 3,740 | 3,590 | 3,600 | 43,900 |
| 2000/07/12 | 3,630 | 3,760 | 3,600 | 3,710 | 45,600 |
| 2000/07/11 | 3,610 | 3,650 | 3,600 | 3,630 | 35,100 |
| 2000/07/10 | 3,650 | 3,650 | 3,610 | 3,640 | 26,000 |
| 2000/07/07 | 3,670 | 3,670 | 3,590 | 3,610 | 44,100 |
| 2000/07/06 | 3,690 | 3,690 | 3,620 | 3,680 | 30,800 |
| 2000/07/05 | 3,690 | 3,700 | 3,630 | 3,650 | 22,000 |
| 2000/07/04 | 3,690 | 3,690 | 3,640 | 3,680 | 33,600 |
| 2000/07/03 | 3,630 | 3,700 | 3,630 | 3,640 | 39,000 |
| 2000/06/30 | 3,870 | 3,870 | 3,600 | 3,680 | 27,600 |
| 2000/06/29 | 3,630 | 3,780 | 3,600 | 3,770 | 29,000 |
| 2000/06/28 | 3,620 | 3,670 | 3,580 | 3,590 | 54,700 |
| 2000/06/27 | 3,620 | 3,700 | 3,560 | 3,620 | 40,600 |
| 2000/06/26 | 3,680 | 3,680 | 3,600 | 3,670 | 10,300 |
| 2000/06/23 | 3,620 | 3,680 | 3,610 | 3,660 | 14,500 |
| 2000/06/22 | 3,670 | 3,740 | 3,610 | 3,680 | 18,600 |
| 2000/06/21 | 3,680 | 3,720 | 3,640 | 3,670 | 30,000 |
| 2000/06/20 | 3,680 | 3,800 | 3,680 | 3,720 | 26,400 |
| 2000/06/19 | 3,720 | 3,770 | 3,610 | 3,680 | 15,000 |
| 2000/06/16 | 3,830 | 3,830 | 3,730 | 3,740 | 19,700 |
| 2000/06/15 | 3,820 | 3,850 | 3,820 | 3,840 | 19,800 |
| 2000/06/14 | 4,000 | 4,000 | 3,900 | 3,910 | 29,200 |
| 2000/06/13 | 3,950 | 3,990 | 3,950 | 3,950 | 18,800 |
| 2000/06/12 | 3,820 | 3,930 | 3,810 | 3,870 | 12,100 |
| 2000/06/09 | 3,840 | 4,050 | 3,810 | 3,890 | 18,000 |
| 2000/06/08 | 3,920 | 3,960 | 3,830 | 3,870 | 16,600 |
| 2000/06/07 | 3,910 | 3,970 | 3,900 | 3,960 | 7,300 |
| 2000/06/06 | 3,990 | 4,000 | 3,900 | 3,910 | 11,400 |
| 2000/06/05 | 3,990 | 3,990 | 3,850 | 3,950 | 13,600 |
| 2000/06/02 | 3,860 | 3,930 | 3,850 | 3,900 | 17,900 |
| 2000/06/01 | 3,900 | 4,000 | 3,900 | 3,940 | 16,500 |
| 2000/05/31 | 3,950 | 4,060 | 3,850 | 3,890 | 11,800 |
| 2000/05/30 | 4,000 | 4,080 | 3,900 | 3,920 | 8,700 |
| 2000/05/29 | 3,980 | 4,100 | 3,900 | 4,010 | 31,400 |
| 2000/05/26 | 4,000 | 4,020 | 3,840 | 3,900 | 11,300 |
| 2000/05/25 | 4,110 | 4,190 | 4,060 | 4,100 | 24,700 |
| 2000/05/24 | 3,740 | 3,950 | 3,720 | 3,760 | 22,800 |
| 2000/05/23 | 4,070 | 4,190 | 3,800 | 3,890 | 34,900 |
| 2000/05/22 | 4,040 | 4,200 | 3,980 | 4,010 | 12,800 |
| 2000/05/19 | 4,320 | 4,340 | 4,200 | 4,340 | 15,100 |
| 2000/05/18 | 4,300 | 4,320 | 4,250 | 4,320 | 12,600 |
| 2000/05/17 | 4,300 | 4,480 | 4,240 | 4,400 | 51,000 |
| 2000/05/16 | 4,150 | 4,300 | 4,100 | 4,200 | 50,800 |
| 2000/05/15 | 4,000 | 4,060 | 3,950 | 4,060 | 11,200 |
| 2000/05/12 | 4,000 | 4,130 | 3,930 | 3,960 | 22,200 |
| 2000/05/11 | 3,970 | 4,050 | 3,950 | 4,000 | 16,500 |
| 2000/05/10 | 4,100 | 4,200 | 4,020 | 4,090 | 13,400 |
| 2000/05/09 | 4,200 | 4,220 | 4,000 | 4,200 | 21,400 |
| 2000/05/08 | 4,100 | 4,230 | 4,100 | 4,100 | 22,800 |
| 2000/05/02 | 4,150 | 4,190 | 4,040 | 4,060 | 17,700 |
| 2000/05/01 | 4,030 | 4,200 | 3,800 | 4,200 | 19,000 |
| 2000/04/28 | 4,100 | 4,150 | 3,980 | 3,980 | 29,900 |
| 2000/04/27 | 3,930 | 4,050 | 3,800 | 4,000 | 30,600 |
| 2000/04/26 | 3,940 | 3,960 | 3,900 | 3,930 | 11,300 |
| 2000/04/25 | 3,900 | 3,990 | 3,900 | 3,910 | 10,900 |
| 2000/04/24 | 3,960 | 3,970 | 3,850 | 3,900 | 15,000 |
| 2000/04/21 | 3,760 | 3,980 | 3,760 | 3,960 | 11,400 |
| 2000/04/20 | 3,770 | 3,800 | 3,700 | 3,750 | 17,100 |
| 2000/04/19 | 3,850 | 3,850 | 3,630 | 3,640 | 23,300 |
| 2000/04/18 | 3,800 | 3,990 | 3,450 | 3,450 | 46,200 |
| 2000/04/17 | 3,550 | 3,750 | 3,550 | 3,700 | 46,700 |
| 2000/04/14 | 4,110 | 4,110 | 4,000 | 4,050 | 27,400 |
| 2000/04/13 | 4,430 | 4,430 | 4,100 | 4,100 | 23,700 |
| 2000/04/12 | 4,490 | 4,500 | 4,360 | 4,460 | 22,600 |
| 2000/04/11 | 4,500 | 4,500 | 4,400 | 4,460 | 25,200 |
| 2000/04/10 | 4,140 | 4,350 | 4,120 | 4,290 | 25,100 |
| 2000/04/07 | 4,010 | 4,100 | 4,010 | 4,040 | 22,600 |
| 2000/04/06 | 4,100 | 4,100 | 3,990 | 4,050 | 44,500 |
| 2000/04/05 | 4,210 | 4,210 | 4,080 | 4,140 | 19,700 |
| 2000/04/04 | 4,440 | 4,500 | 4,250 | 4,310 | 29,300 |
| 2000/04/03 | 4,500 | 4,600 | 4,350 | 4,590 | 37,200 |
| 2000/03/31 | 4,560 | 4,650 | 4,400 | 4,500 | 22,500 |
| 2000/03/30 | 4,510 | 4,600 | 4,460 | 4,530 | 34,600 |
| 2000/03/29 | 4,500 | 4,680 | 4,400 | 4,450 | 43,900 |
| 2000/03/28 | 4,510 | 4,530 | 4,150 | 4,400 | 59,000 |
| 2000/03/28 | 1 -> 1.50 分割 | ||||
| 2000/03/27 | 7,200 | 7,200 | 6,600 | 6,620 | 62,100 |
| 2000/03/24 | 7,020 | 7,140 | 6,950 | 7,100 | 33,900 |
| 2000/03/23 | 7,100 | 7,110 | 6,900 | 6,920 | 24,500 |
| 2000/03/22 | 7,350 | 7,350 | 7,100 | 7,110 | 18,700 |
| 2000/03/21 | 7,390 | 7,390 | 7,200 | 7,350 | 18,900 |
| 2000/03/17 | 7,190 | 7,280 | 7,000 | 7,190 | 57,100 |
| 2000/03/16 | 6,890 | 6,990 | 6,850 | 6,980 | 44,400 |
| 2000/03/15 | 6,600 | 6,900 | 6,590 | 6,890 | 36,200 |
| 2000/03/14 | 6,450 | 6,710 | 6,300 | 6,700 | 24,200 |
| 2000/03/13 | 6,700 | 6,800 | 6,390 | 6,500 | 42,700 |
| 2000/03/10 | 7,000 | 7,050 | 6,650 | 6,690 | 62,000 |
| 2000/03/09 | 7,090 | 7,200 | 7,050 | 7,120 | 40,800 |
| 2000/03/08 | 6,700 | 6,940 | 6,600 | 6,810 | 31,500 |
| 2000/03/07 | 7,140 | 7,160 | 6,710 | 6,900 | 73,600 |
| 2000/03/06 | 7,190 | 7,350 | 7,000 | 7,140 | 47,100 |
| 2000/03/03 | 7,200 | 7,350 | 7,100 | 7,210 | 31,800 |
| 2000/03/02 | 7,580 | 7,600 | 7,250 | 7,260 | 38,600 |
| 2000/03/01 | 7,800 | 7,900 | 7,480 | 7,600 | 75,100 |
| 2000/02/29 | 7,840 | 8,090 | 7,020 | 7,890 | 238,800 |
| 2000/02/28 | 7,470 | 7,690 | 7,380 | 7,640 | 125,900 |
| 2000/02/25 | 7,200 | 7,500 | 7,080 | 7,490 | 104,300 |
| 2000/02/24 | 7,000 | 7,260 | 6,950 | 7,200 | 198,100 |
| 2000/02/23 | 6,600 | 6,600 | 6,500 | 6,600 | 39,800 |
| 2000/02/22 | 6,500 | 6,590 | 6,450 | 6,570 | 43,000 |
| 2000/02/21 | 6,590 | 6,600 | 6,300 | 6,400 | 56,500 |
| 2000/02/18 | 6,400 | 6,420 | 6,150 | 6,390 | 34,200 |
| 2000/02/17 | 6,500 | 6,700 | 6,230 | 6,300 | 69,700 |
| 2000/02/16 | 6,280 | 6,450 | 6,080 | 6,450 | 45,000 |
| 2000/02/15 | 6,100 | 6,190 | 5,750 | 6,180 | 58,800 |
| 2000/02/14 | 5,910 | 5,990 | 5,680 | 5,700 | 62,700 |
| 2000/02/10 | 6,250 | 6,250 | 5,950 | 6,000 | 88,300 |
| 2000/02/09 | 6,200 | 6,250 | 6,130 | 6,250 | 38,300 |
| 2000/02/08 | 6,220 | 6,300 | 6,100 | 6,100 | 14,200 |
| 2000/02/07 | 6,300 | 6,400 | 6,150 | 6,350 | 17,300 |
| 2000/02/04 | 6,310 | 6,450 | 6,240 | 6,450 | 28,600 |
| 2000/02/03 | 6,480 | 6,530 | 6,300 | 6,300 | 30,000 |
| 2000/02/02 | 6,210 | 6,510 | 6,150 | 6,490 | 23,200 |
| 2000/02/01 | 6,550 | 6,590 | 6,200 | 6,300 | 19,100 |
| 2000/01/31 | 6,450 | 6,490 | 6,300 | 6,450 | 23,800 |
| 2000/01/28 | 6,290 | 6,350 | 6,100 | 6,350 | 20,700 |
| 2000/01/27 | 6,060 | 6,190 | 6,020 | 6,190 | 16,500 |
| 2000/01/26 | 6,000 | 6,200 | 6,000 | 6,010 | 42,600 |
| 2000/01/25 | 6,100 | 6,100 | 5,950 | 5,950 | 97,100 |
| 2000/01/24 | 6,100 | 6,190 | 6,000 | 6,100 | 41,800 |
| 2000/01/21 | 6,300 | 6,300 | 6,150 | 6,150 | 25,100 |
| 2000/01/20 | 6,380 | 6,400 | 6,200 | 6,280 | 19,400 |
| 2000/01/19 | 6,500 | 6,500 | 6,350 | 6,380 | 16,700 |
| 2000/01/18 | 6,350 | 6,800 | 6,350 | 6,500 | 19,700 |
| 2000/01/17 | 6,500 | 6,500 | 6,360 | 6,360 | 28,700 |
| 2000/01/14 | 6,500 | 6,550 | 6,400 | 6,500 | 32,600 |
| 2000/01/13 | 7,000 | 7,040 | 6,500 | 6,550 | 27,100 |
| 2000/01/12 | 7,100 | 7,110 | 6,750 | 6,970 | 52,600 |
| 2000/01/11 | 6,500 | 6,510 | 6,110 | 6,110 | 43,100 |
| 2000/01/07 | 6,060 | 6,100 | 5,950 | 6,000 | 38,200 |
| 2000/01/06 | 6,440 | 6,440 | 6,150 | 6,150 | 58,700 |
| 2000/01/05 | 6,300 | 6,500 | 6,300 | 6,340 | 52,900 |
| 2000/01/04 | 6,700 | 6,760 | 6,600 | 6,700 | 7,800 |