大日本印刷(7912)の株価時系列情報
大日本印刷(7912)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 | 1,735 | 1,735 | 1,700 | 1,701 | 513,000 |
| 2000/12/28 | 1,675 | 1,710 | 1,670 | 1,710 | 1,108,000 |
| 2000/12/27 | 1,630 | 1,668 | 1,627 | 1,668 | 829,000 |
| 2000/12/26 | 1,630 | 1,645 | 1,613 | 1,645 | 1,002,000 |
| 2000/12/25 | 1,619 | 1,632 | 1,612 | 1,630 | 1,024,000 |
| 2000/12/22 | 1,623 | 1,623 | 1,590 | 1,600 | 994,000 |
| 2000/12/21 | 1,595 | 1,625 | 1,550 | 1,603 | 1,681,000 |
| 2000/12/20 | 1,606 | 1,610 | 1,570 | 1,605 | 1,660,000 |
| 2000/12/19 | 1,575 | 1,586 | 1,550 | 1,577 | 707,000 |
| 2000/12/18 | 1,565 | 1,589 | 1,557 | 1,580 | 699,000 |
| 2000/12/15 | 1,583 | 1,583 | 1,556 | 1,558 | 621,000 |
| 2000/12/14 | 1,571 | 1,591 | 1,571 | 1,583 | 856,000 |
| 2000/12/13 | 1,570 | 1,594 | 1,568 | 1,592 | 830,000 |
| 2000/12/12 | 1,590 | 1,590 | 1,566 | 1,567 | 813,000 |
| 2000/12/11 | 1,585 | 1,590 | 1,579 | 1,587 | 708,000 |
| 2000/12/08 | 1,535 | 1,574 | 1,535 | 1,556 | 2,914,000 |
| 2000/12/07 | 1,555 | 1,565 | 1,550 | 1,551 | 1,048,000 |
| 2000/12/06 | 1,585 | 1,598 | 1,556 | 1,565 | 1,065,000 |
| 2000/12/05 | 1,631 | 1,631 | 1,575 | 1,582 | 896,000 |
| 2000/12/04 | 1,600 | 1,620 | 1,598 | 1,601 | 804,000 |
| 2000/12/01 | 1,584 | 1,604 | 1,571 | 1,585 | 1,165,000 |
| 2000/11/30 | 1,560 | 1,614 | 1,560 | 1,614 | 1,364,000 |
| 2000/11/29 | 1,610 | 1,610 | 1,550 | 1,560 | 1,516,000 |
| 2000/11/28 | 1,625 | 1,637 | 1,610 | 1,610 | 686,000 |
| 2000/11/27 | 1,629 | 1,674 | 1,610 | 1,639 | 803,000 |
| 2000/11/24 | 1,601 | 1,625 | 1,601 | 1,613 | 626,000 |
| 2000/11/22 | 1,620 | 1,635 | 1,604 | 1,620 | 795,000 |
| 2000/11/21 | 1,634 | 1,638 | 1,623 | 1,635 | 535,000 |
| 2000/11/20 | 1,626 | 1,640 | 1,620 | 1,634 | 508,000 |
| 2000/11/17 | 1,659 | 1,663 | 1,630 | 1,639 | 582,000 |
| 2000/11/16 | 1,660 | 1,680 | 1,622 | 1,629 | 621,000 |
| 2000/11/15 | 1,690 | 1,690 | 1,676 | 1,690 | 701,000 |
| 2000/11/14 | 1,679 | 1,679 | 1,646 | 1,679 | 506,000 |
| 2000/11/13 | 1,659 | 1,680 | 1,610 | 1,680 | 566,000 |
| 2000/11/10 | 1,610 | 1,690 | 1,610 | 1,651 | 978,000 |
| 2000/11/09 | 1,640 | 1,660 | 1,623 | 1,632 | 856,000 |
| 2000/11/08 | 1,667 | 1,680 | 1,662 | 1,670 | 844,000 |
| 2000/11/07 | 1,718 | 1,725 | 1,682 | 1,691 | 666,000 |
| 2000/11/06 | 1,688 | 1,720 | 1,686 | 1,720 | 901,000 |
| 2000/11/02 | 1,705 | 1,731 | 1,686 | 1,699 | 826,000 |
| 2000/11/01 | 1,685 | 1,705 | 1,680 | 1,705 | 522,000 |
| 2000/10/31 | 1,673 | 1,710 | 1,673 | 1,710 | 707,000 |
| 2000/10/30 | 1,689 | 1,720 | 1,680 | 1,690 | 476,000 |
| 2000/10/27 | 1,701 | 1,720 | 1,680 | 1,714 | 955,000 |
| 2000/10/26 | 1,689 | 1,718 | 1,676 | 1,716 | 847,000 |
| 2000/10/25 | 1,660 | 1,716 | 1,660 | 1,715 | 945,000 |
| 2000/10/24 | 1,686 | 1,699 | 1,671 | 1,674 | 735,000 |
| 2000/10/23 | 1,701 | 1,714 | 1,695 | 1,700 | 514,000 |
| 2000/10/20 | 1,707 | 1,740 | 1,699 | 1,729 | 1,031,000 |
| 2000/10/19 | 1,681 | 1,701 | 1,664 | 1,690 | 651,000 |
| 2000/10/18 | 1,670 | 1,690 | 1,666 | 1,685 | 875,000 |
| 2000/10/17 | 1,685 | 1,707 | 1,675 | 1,675 | 625,000 |
| 2000/10/16 | 1,685 | 1,701 | 1,675 | 1,694 | 688,000 |
| 2000/10/13 | 1,700 | 1,715 | 1,675 | 1,710 | 1,151,000 |
| 2000/10/12 | 1,693 | 1,750 | 1,690 | 1,730 | 1,900,000 |
| 2000/10/11 | 1,650 | 1,663 | 1,645 | 1,663 | 988,000 |
| 2000/10/10 | 1,639 | 1,665 | 1,631 | 1,655 | 1,000,000 |
| 2000/10/06 | 1,641 | 1,658 | 1,629 | 1,641 | 679,000 |
| 2000/10/05 | 1,632 | 1,663 | 1,628 | 1,663 | 882,000 |
| 2000/10/04 | 1,627 | 1,650 | 1,618 | 1,637 | 967,000 |
| 2000/10/03 | 1,620 | 1,635 | 1,615 | 1,630 | 596,000 |
| 2000/10/02 | 1,617 | 1,635 | 1,605 | 1,635 | 1,309,000 |
| 2000/09/29 | 1,619 | 1,625 | 1,605 | 1,605 | 955,000 |
| 2000/09/28 | 1,615 | 1,621 | 1,605 | 1,605 | 601,000 |
| 2000/09/27 | 1,638 | 1,638 | 1,611 | 1,611 | 457,000 |
| 2000/09/26 | 1,639 | 1,643 | 1,634 | 1,638 | 512,000 |
| 2000/09/25 | 1,630 | 1,640 | 1,620 | 1,621 | 779,000 |
| 2000/09/22 | 1,641 | 1,641 | 1,610 | 1,618 | 1,648,000 |
| 2000/09/21 | 1,660 | 1,670 | 1,658 | 1,658 | 926,000 |
| 2000/09/20 | 1,700 | 1,700 | 1,672 | 1,698 | 960,000 |
| 2000/09/19 | 1,679 | 1,698 | 1,651 | 1,698 | 839,000 |
| 2000/09/18 | 1,700 | 1,710 | 1,679 | 1,699 | 606,000 |
| 2000/09/14 | 1,690 | 1,710 | 1,685 | 1,700 | 634,000 |
| 2000/09/13 | 1,702 | 1,720 | 1,677 | 1,690 | 560,000 |
| 2000/09/12 | 1,720 | 1,733 | 1,707 | 1,720 | 933,000 |
| 2000/09/11 | 1,730 | 1,730 | 1,702 | 1,702 | 671,000 |
| 2000/09/08 | 1,697 | 1,738 | 1,680 | 1,727 | 2,113,000 |
| 2000/09/07 | 1,650 | 1,676 | 1,643 | 1,676 | 637,000 |
| 2000/09/06 | 1,655 | 1,679 | 1,655 | 1,655 | 690,000 |
| 2000/09/05 | 1,677 | 1,693 | 1,664 | 1,684 | 750,000 |
| 2000/09/04 | 1,665 | 1,699 | 1,644 | 1,647 | 925,000 |
| 2000/09/01 | 1,675 | 1,680 | 1,653 | 1,656 | 1,028,000 |
| 2000/08/31 | 1,709 | 1,709 | 1,678 | 1,679 | 803,000 |
| 2000/08/30 | 1,683 | 1,718 | 1,681 | 1,689 | 975,000 |
| 2000/08/29 | 1,686 | 1,700 | 1,671 | 1,680 | 1,091,000 |
| 2000/08/28 | 1,710 | 1,713 | 1,691 | 1,710 | 784,000 |
| 2000/08/25 | 1,708 | 1,730 | 1,683 | 1,700 | 967,000 |
| 2000/08/24 | 1,711 | 1,729 | 1,698 | 1,711 | 1,000,000 |
| 2000/08/23 | 1,710 | 1,742 | 1,705 | 1,740 | 1,096,000 |
| 2000/08/22 | 1,685 | 1,712 | 1,683 | 1,704 | 1,170,000 |
| 2000/08/21 | 1,712 | 1,719 | 1,676 | 1,695 | 1,313,000 |
| 2000/08/18 | 1,739 | 1,739 | 1,708 | 1,720 | 1,019,000 |
| 2000/08/17 | 1,770 | 1,778 | 1,720 | 1,740 | 1,051,000 |
| 2000/08/16 | 1,780 | 1,808 | 1,780 | 1,781 | 1,041,000 |
| 2000/08/15 | 1,801 | 1,810 | 1,786 | 1,790 | 1,146,000 |
| 2000/08/14 | 1,814 | 1,814 | 1,780 | 1,798 | 825,000 |
| 2000/08/11 | 1,800 | 1,848 | 1,800 | 1,830 | 1,482,000 |
| 2000/08/10 | 1,860 | 1,865 | 1,823 | 1,828 | 1,026,000 |
| 2000/08/09 | 1,880 | 1,882 | 1,852 | 1,865 | 916,000 |
| 2000/08/08 | 1,934 | 1,934 | 1,900 | 1,905 | 608,000 |
| 2000/08/07 | 1,895 | 1,935 | 1,881 | 1,934 | 981,000 |
| 2000/08/04 | 1,865 | 1,900 | 1,845 | 1,881 | 1,517,000 |
| 2000/08/03 | 1,865 | 1,870 | 1,841 | 1,850 | 659,000 |
| 2000/08/02 | 1,879 | 1,888 | 1,860 | 1,867 | 722,000 |
| 2000/08/01 | 1,879 | 1,879 | 1,833 | 1,850 | 902,000 |
| 2000/07/31 | 1,871 | 1,890 | 1,856 | 1,880 | 896,000 |
| 2000/07/28 | 1,865 | 1,898 | 1,860 | 1,886 | 1,188,000 |
| 2000/07/27 | 1,820 | 1,850 | 1,820 | 1,839 | 790,000 |
| 2000/07/26 | 1,856 | 1,860 | 1,820 | 1,848 | 1,055,000 |
| 2000/07/25 | 1,809 | 1,833 | 1,805 | 1,826 | 733,000 |
| 2000/07/24 | 1,771 | 1,843 | 1,769 | 1,833 | 1,102,000 |
| 2000/07/21 | 1,810 | 1,815 | 1,767 | 1,767 | 943,000 |
| 2000/07/19 | 1,810 | 1,810 | 1,780 | 1,792 | 1,222,000 |
| 2000/07/18 | 1,810 | 1,815 | 1,803 | 1,810 | 939,000 |
| 2000/07/17 | 1,815 | 1,827 | 1,809 | 1,810 | 514,000 |
| 2000/07/14 | 1,812 | 1,842 | 1,812 | 1,828 | 980,000 |
| 2000/07/13 | 1,890 | 1,890 | 1,836 | 1,842 | 802,000 |
| 2000/07/12 | 1,899 | 1,899 | 1,845 | 1,890 | 544,000 |
| 2000/07/11 | 1,853 | 1,899 | 1,846 | 1,899 | 828,000 |
| 2000/07/10 | 1,873 | 1,879 | 1,841 | 1,853 | 690,000 |
| 2000/07/07 | 1,873 | 1,873 | 1,840 | 1,843 | 431,000 |
| 2000/07/06 | 1,853 | 1,875 | 1,851 | 1,873 | 713,000 |
| 2000/07/05 | 1,875 | 1,876 | 1,825 | 1,837 | 545,000 |
| 2000/07/04 | 1,878 | 1,879 | 1,865 | 1,876 | 501,000 |
| 2000/07/03 | 1,845 | 1,875 | 1,845 | 1,875 | 523,000 |
| 2000/06/30 | 1,849 | 1,870 | 1,836 | 1,869 | 755,000 |
| 2000/06/29 | 1,831 | 1,849 | 1,831 | 1,849 | 601,000 |
| 2000/06/28 | 1,820 | 1,841 | 1,810 | 1,812 | 521,000 |
| 2000/06/27 | 1,807 | 1,825 | 1,807 | 1,815 | 959,000 |
| 2000/06/26 | 1,810 | 1,839 | 1,810 | 1,820 | 601,000 |
| 2000/06/23 | 1,857 | 1,886 | 1,835 | 1,835 | 819,000 |
| 2000/06/22 | 1,878 | 1,878 | 1,841 | 1,858 | 750,000 |
| 2000/06/21 | 1,880 | 1,880 | 1,838 | 1,878 | 1,338,000 |
| 2000/06/20 | 1,867 | 1,888 | 1,850 | 1,869 | 745,000 |
| 2000/06/19 | 1,825 | 1,850 | 1,815 | 1,847 | 601,000 |
| 2000/06/16 | 1,860 | 1,869 | 1,820 | 1,820 | 1,381,000 |
| 2000/06/15 | 1,824 | 1,887 | 1,824 | 1,835 | 848,000 |
| 2000/06/14 | 1,862 | 1,862 | 1,830 | 1,840 | 575,000 |
| 2000/06/13 | 1,870 | 1,880 | 1,857 | 1,862 | 310,000 |
| 2000/06/12 | 1,900 | 1,900 | 1,870 | 1,883 | 282,000 |
| 2000/06/09 | 1,849 | 1,895 | 1,849 | 1,880 | 2,102,000 |
| 2000/06/08 | 1,841 | 1,855 | 1,839 | 1,849 | 410,000 |
| 2000/06/07 | 1,860 | 1,879 | 1,835 | 1,850 | 250,000 |
| 2000/06/06 | 1,855 | 1,855 | 1,832 | 1,848 | 604,000 |
| 2000/06/05 | 1,862 | 1,886 | 1,833 | 1,885 | 556,000 |
| 2000/06/02 | 1,850 | 1,856 | 1,830 | 1,832 | 1,141,000 |
| 2000/06/01 | 1,837 | 1,895 | 1,837 | 1,895 | 634,000 |
| 2000/05/31 | 1,845 | 1,859 | 1,821 | 1,837 | 1,103,000 |
| 2000/05/30 | 1,839 | 1,898 | 1,839 | 1,884 | 1,147,000 |
| 2000/05/29 | 1,805 | 1,855 | 1,805 | 1,855 | 530,000 |
| 2000/05/26 | 1,830 | 1,849 | 1,808 | 1,809 | 663,000 |
| 2000/05/25 | 1,845 | 1,849 | 1,834 | 1,837 | 826,000 |
| 2000/05/24 | 1,849 | 1,870 | 1,830 | 1,844 | 1,172,000 |
| 2000/05/23 | 1,900 | 1,939 | 1,887 | 1,939 | 770,000 |
| 2000/05/22 | 1,870 | 1,920 | 1,851 | 1,920 | 779,000 |
| 2000/05/19 | 1,873 | 1,900 | 1,841 | 1,900 | 1,463,000 |
| 2000/05/18 | 1,958 | 1,963 | 1,945 | 1,961 | 879,000 |
| 2000/05/17 | 1,960 | 1,965 | 1,925 | 1,939 | 1,054,000 |
| 2000/05/16 | 1,925 | 1,970 | 1,915 | 1,967 | 1,591,000 |
| 2000/05/15 | 1,894 | 1,905 | 1,866 | 1,866 | 813,000 |
| 2000/05/12 | 1,915 | 1,928 | 1,907 | 1,924 | 1,873,000 |
| 2000/05/11 | 1,895 | 1,905 | 1,885 | 1,890 | 1,037,000 |
| 2000/05/10 | 1,887 | 1,900 | 1,875 | 1,900 | 958,000 |
| 2000/05/09 | 1,893 | 1,900 | 1,870 | 1,870 | 797,000 |
| 2000/05/08 | 1,895 | 1,900 | 1,882 | 1,899 | 1,135,000 |
| 2000/05/02 | 1,898 | 1,900 | 1,865 | 1,865 | 851,000 |
| 2000/05/01 | 1,842 | 1,880 | 1,833 | 1,880 | 1,267,000 |
| 2000/04/28 | 1,815 | 1,840 | 1,806 | 1,833 | 954,000 |
| 2000/04/27 | 1,814 | 1,820 | 1,790 | 1,790 | 938,000 |
| 2000/04/26 | 1,815 | 1,815 | 1,781 | 1,796 | 550,000 |
| 2000/04/25 | 1,764 | 1,815 | 1,763 | 1,800 | 803,000 |
| 2000/04/24 | 1,733 | 1,795 | 1,732 | 1,766 | 1,193,000 |
| 2000/04/21 | 1,763 | 1,789 | 1,690 | 1,690 | 3,196,000 |
| 2000/04/20 | 1,813 | 1,852 | 1,756 | 1,756 | 1,939,000 |
| 2000/04/19 | 1,762 | 1,820 | 1,762 | 1,815 | 1,411,000 |
| 2000/04/18 | 1,778 | 1,798 | 1,748 | 1,792 | 978,000 |
| 2000/04/17 | 1,735 | 1,820 | 1,735 | 1,808 | 874,000 |
| 2000/04/14 | 1,830 | 1,830 | 1,802 | 1,829 | 1,492,000 |
| 2000/04/13 | 1,805 | 1,832 | 1,790 | 1,832 | 1,222,000 |
| 2000/04/12 | 1,769 | 1,810 | 1,750 | 1,810 | 1,104,000 |
| 2000/04/11 | 1,729 | 1,767 | 1,723 | 1,750 | 505,000 |
| 2000/04/10 | 1,770 | 1,771 | 1,730 | 1,750 | 733,000 |
| 2000/04/07 | 1,773 | 1,780 | 1,751 | 1,751 | 806,000 |
| 2000/04/06 | 1,794 | 1,795 | 1,720 | 1,721 | 700,000 |
| 2000/04/05 | 1,780 | 1,795 | 1,761 | 1,783 | 1,057,000 |
| 2000/04/04 | 1,735 | 1,780 | 1,706 | 1,760 | 1,424,000 |
| 2000/04/03 | 1,696 | 1,740 | 1,690 | 1,735 | 1,161,000 |
| 2000/03/31 | 1,685 | 1,710 | 1,660 | 1,666 | 1,236,000 |
| 2000/03/30 | 1,770 | 1,775 | 1,711 | 1,715 | 1,019,000 |
| 2000/03/29 | 1,740 | 1,810 | 1,740 | 1,792 | 1,060,000 |
| 2000/03/28 | 1,748 | 1,748 | 1,720 | 1,734 | 422,000 |
| 2000/03/27 | 1,720 | 1,748 | 1,705 | 1,748 | 1,209,000 |
| 2000/03/24 | 1,695 | 1,709 | 1,667 | 1,700 | 1,355,000 |
| 2000/03/23 | 1,640 | 1,670 | 1,632 | 1,666 | 872,000 |
| 2000/03/22 | 1,640 | 1,648 | 1,613 | 1,629 | 1,432,000 |
| 2000/03/21 | 1,655 | 1,655 | 1,625 | 1,629 | 1,170,000 |
| 2000/03/17 | 1,660 | 1,688 | 1,652 | 1,670 | 1,307,000 |
| 2000/03/16 | 1,680 | 1,680 | 1,652 | 1,678 | 738,000 |
| 2000/03/15 | 1,660 | 1,682 | 1,655 | 1,655 | 1,026,000 |
| 2000/03/14 | 1,684 | 1,700 | 1,660 | 1,700 | 1,227,000 |
| 2000/03/13 | 1,683 | 1,705 | 1,675 | 1,684 | 1,217,000 |
| 2000/03/10 | 1,705 | 1,705 | 1,660 | 1,683 | 3,113,000 |
| 2000/03/09 | 1,698 | 1,698 | 1,664 | 1,680 | 961,000 |
| 2000/03/08 | 1,690 | 1,708 | 1,682 | 1,697 | 744,000 |
| 2000/03/07 | 1,700 | 1,725 | 1,682 | 1,714 | 1,012,000 |
| 2000/03/06 | 1,700 | 1,701 | 1,686 | 1,690 | 1,115,000 |
| 2000/03/03 | 1,660 | 1,675 | 1,658 | 1,663 | 1,022,000 |
| 2000/03/02 | 1,651 | 1,680 | 1,651 | 1,662 | 885,000 |
| 2000/03/01 | 1,705 | 1,705 | 1,651 | 1,678 | 1,496,000 |
| 2000/02/29 | 1,660 | 1,665 | 1,631 | 1,645 | 1,291,000 |
| 2000/02/28 | 1,685 | 1,695 | 1,645 | 1,645 | 912,000 |
| 2000/02/25 | 1,691 | 1,716 | 1,689 | 1,695 | 759,000 |
| 2000/02/24 | 1,699 | 1,739 | 1,681 | 1,691 | 1,018,000 |
| 2000/02/23 | 1,705 | 1,720 | 1,673 | 1,699 | 776,000 |
| 2000/02/22 | 1,720 | 1,759 | 1,707 | 1,730 | 1,936,000 |
| 2000/02/21 | 1,665 | 1,672 | 1,630 | 1,630 | 896,000 |
| 2000/02/18 | 1,700 | 1,708 | 1,668 | 1,684 | 1,760,000 |
| 2000/02/17 | 1,701 | 1,790 | 1,696 | 1,790 | 1,296,000 |
| 2000/02/16 | 1,733 | 1,748 | 1,692 | 1,711 | 2,507,000 |
| 2000/02/15 | 1,780 | 1,793 | 1,725 | 1,755 | 1,215,000 |
| 2000/02/14 | 1,765 | 1,800 | 1,701 | 1,793 | 1,357,000 |
| 2000/02/10 | 1,803 | 1,814 | 1,777 | 1,786 | 1,884,000 |
| 2000/02/09 | 1,775 | 1,790 | 1,766 | 1,776 | 1,595,000 |
| 2000/02/08 | 1,800 | 1,819 | 1,799 | 1,801 | 1,399,000 |
| 2000/02/07 | 1,880 | 1,880 | 1,850 | 1,858 | 904,000 |
| 2000/02/04 | 1,895 | 1,895 | 1,860 | 1,860 | 989,000 |
| 2000/02/03 | 1,850 | 1,890 | 1,831 | 1,875 | 1,301,000 |
| 2000/02/02 | 1,864 | 1,870 | 1,822 | 1,822 | 1,191,000 |
| 2000/02/01 | 1,815 | 1,850 | 1,800 | 1,836 | 1,425,000 |
| 2000/01/31 | 1,805 | 1,875 | 1,795 | 1,875 | 1,629,000 |
| 2000/01/28 | 1,810 | 1,810 | 1,765 | 1,775 | 997,000 |
| 2000/01/27 | 1,827 | 1,832 | 1,775 | 1,811 | 596,000 |
| 2000/01/26 | 1,770 | 1,840 | 1,755 | 1,840 | 803,000 |
| 2000/01/25 | 1,765 | 1,785 | 1,746 | 1,755 | 1,095,000 |
| 2000/01/24 | 1,818 | 1,839 | 1,805 | 1,815 | 1,026,000 |
| 2000/01/21 | 1,890 | 1,891 | 1,810 | 1,855 | 759,000 |
| 2000/01/20 | 1,900 | 1,910 | 1,870 | 1,910 | 2,020,000 |
| 2000/01/19 | 1,835 | 1,920 | 1,830 | 1,885 | 3,359,000 |
| 2000/01/18 | 1,790 | 1,845 | 1,780 | 1,835 | 4,418,000 |
| 2000/01/17 | 1,660 | 1,710 | 1,654 | 1,696 | 1,676,000 |
| 2000/01/14 | 1,617 | 1,647 | 1,605 | 1,647 | 1,568,000 |
| 2000/01/13 | 1,649 | 1,650 | 1,617 | 1,619 | 1,307,000 |
| 2000/01/12 | 1,635 | 1,664 | 1,630 | 1,649 | 1,282,000 |
| 2000/01/11 | 1,755 | 1,755 | 1,686 | 1,717 | 2,012,000 |
| 2000/01/07 | 1,712 | 1,748 | 1,700 | 1,725 | 2,542,000 |
| 2000/01/06 | 1,630 | 1,650 | 1,607 | 1,622 | 1,093,000 |
| 2000/01/05 | 1,587 | 1,670 | 1,586 | 1,660 | 983,000 |
| 2000/01/04 | 1,630 | 1,644 | 1,586 | 1,586 | 451,000 |