ユニ・チャーム(8113)の株価時系列情報
ユニ・チャーム(8113)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 | 5,720 | 5,850 | 5,700 | 5,800 | 56,600 |
| 2000/12/28 | 5,580 | 5,710 | 5,530 | 5,680 | 60,500 |
| 2000/12/27 | 5,410 | 5,700 | 5,400 | 5,680 | 54,000 |
| 2000/12/26 | 5,600 | 5,620 | 5,480 | 5,500 | 84,700 |
| 2000/12/25 | 5,500 | 5,630 | 5,320 | 5,600 | 149,900 |
| 2000/12/22 | 5,340 | 5,480 | 5,140 | 5,450 | 273,201 |
| 2000/12/21 | 5,010 | 5,140 | 4,910 | 5,140 | 88,100 |
| 2000/12/20 | 4,800 | 5,030 | 4,800 | 4,960 | 60,400 |
| 2000/12/19 | 5,140 | 5,140 | 4,930 | 4,940 | 61,800 |
| 2000/12/18 | 5,200 | 5,200 | 5,000 | 5,100 | 67,200 |
| 2000/12/15 | 5,140 | 5,220 | 5,110 | 5,150 | 141,800 |
| 2000/12/14 | 5,000 | 5,200 | 5,000 | 5,080 | 122,800 |
| 2000/12/13 | 4,830 | 4,970 | 4,830 | 4,970 | 51,300 |
| 2000/12/12 | 5,000 | 5,000 | 4,900 | 4,980 | 50,000 |
| 2000/12/11 | 5,000 | 5,040 | 4,990 | 5,010 | 88,600 |
| 2000/12/08 | 5,000 | 5,020 | 4,920 | 5,000 | 116,900 |
| 2000/12/07 | 4,950 | 5,010 | 4,940 | 5,000 | 127,700 |
| 2000/12/06 | 4,960 | 5,000 | 4,910 | 4,960 | 75,000 |
| 2000/12/05 | 5,000 | 5,000 | 4,950 | 4,950 | 59,700 |
| 2000/12/04 | 5,000 | 5,100 | 4,950 | 5,000 | 92,200 |
| 2000/12/01 | 4,810 | 4,830 | 4,660 | 4,750 | 318,301 |
| 2000/11/30 | 5,020 | 5,030 | 4,990 | 5,010 | 272,101 |
| 2000/11/29 | 5,070 | 5,180 | 5,000 | 5,100 | 107,300 |
| 2000/11/28 | 5,110 | 5,300 | 5,100 | 5,170 | 94,100 |
| 2000/11/27 | 5,400 | 5,400 | 5,040 | 5,110 | 107,200 |
| 2000/11/24 | 5,450 | 5,480 | 5,300 | 5,300 | 114,200 |
| 2000/11/22 | 5,400 | 5,480 | 4,990 | 5,150 | 115,900 |
| 2000/11/21 | 5,540 | 5,540 | 5,440 | 5,500 | 161,600 |
| 2000/11/20 | 5,330 | 5,550 | 5,200 | 5,440 | 245,600 |
| 2000/11/17 | 5,120 | 5,130 | 5,000 | 5,130 | 121,000 |
| 2000/11/16 | 5,100 | 5,130 | 4,960 | 5,130 | 247,300 |
| 2000/11/15 | 5,000 | 5,080 | 4,950 | 5,000 | 202,800 |
| 2000/11/14 | 5,000 | 5,010 | 4,950 | 4,990 | 119,100 |
| 2000/11/13 | 5,000 | 5,050 | 4,900 | 5,000 | 202,500 |
| 2000/11/10 | 4,900 | 4,910 | 4,860 | 4,890 | 33,400 |
| 2000/11/09 | 4,950 | 4,950 | 4,880 | 4,890 | 73,900 |
| 2000/11/08 | 5,050 | 5,050 | 4,960 | 5,000 | 139,700 |
| 2000/11/07 | 5,040 | 5,200 | 4,870 | 5,150 | 227,200 |
| 2000/11/06 | 4,590 | 5,040 | 4,590 | 5,040 | 134,800 |
| 2000/11/02 | 4,650 | 4,650 | 4,190 | 4,540 | 206,100 |
| 2000/11/01 | 4,650 | 4,790 | 4,610 | 4,690 | 117,500 |
| 2000/10/31 | 4,660 | 4,690 | 4,610 | 4,670 | 206,300 |
| 2000/10/30 | 4,860 | 4,860 | 4,630 | 4,700 | 61,600 |
| 2000/10/27 | 4,960 | 5,030 | 4,810 | 4,810 | 46,200 |
| 2000/10/26 | 4,950 | 4,950 | 4,830 | 4,910 | 68,800 |
| 2000/10/25 | 5,000 | 5,070 | 4,950 | 4,950 | 66,400 |
| 2000/10/24 | 5,000 | 5,010 | 4,920 | 4,970 | 106,400 |
| 2000/10/23 | 5,160 | 5,180 | 5,050 | 5,100 | 56,300 |
| 2000/10/20 | 5,170 | 5,300 | 5,170 | 5,260 | 64,200 |
| 2000/10/19 | 5,000 | 5,180 | 5,000 | 5,170 | 51,900 |
| 2000/10/18 | 5,200 | 5,200 | 5,020 | 5,050 | 49,300 |
| 2000/10/17 | 5,400 | 5,400 | 5,180 | 5,200 | 33,600 |
| 2000/10/16 | 5,400 | 5,410 | 5,360 | 5,400 | 53,600 |
| 2000/10/13 | 5,440 | 5,550 | 5,400 | 5,490 | 81,000 |
| 2000/10/12 | 5,400 | 5,450 | 5,350 | 5,400 | 47,800 |
| 2000/10/11 | 5,470 | 5,500 | 5,390 | 5,480 | 62,400 |
| 2000/10/10 | 5,670 | 5,700 | 5,530 | 5,610 | 35,700 |
| 2000/10/06 | 5,550 | 5,730 | 5,520 | 5,670 | 52,000 |
| 2000/10/05 | 5,780 | 5,780 | 5,500 | 5,700 | 34,000 |
| 2000/10/04 | 5,750 | 5,750 | 5,650 | 5,730 | 94,300 |
| 2000/10/03 | 5,700 | 5,790 | 5,690 | 5,700 | 76,100 |
| 2000/10/02 | 5,620 | 5,790 | 5,580 | 5,790 | 72,100 |
| 2000/09/29 | 5,620 | 5,770 | 5,600 | 5,770 | 147,000 |
| 2000/09/28 | 5,400 | 5,450 | 5,360 | 5,390 | 49,400 |
| 2000/09/27 | 5,400 | 5,400 | 5,300 | 5,300 | 60,100 |
| 2000/09/26 | 5,560 | 5,560 | 5,460 | 5,550 | 45,500 |
| 2000/09/25 | 5,510 | 5,580 | 5,340 | 5,580 | 59,100 |
| 2000/09/22 | 5,300 | 5,540 | 5,300 | 5,540 | 62,200 |
| 2000/09/21 | 5,500 | 5,550 | 5,450 | 5,500 | 152,900 |
| 2000/09/20 | 5,350 | 5,500 | 5,350 | 5,500 | 111,800 |
| 2000/09/19 | 5,200 | 5,250 | 5,120 | 5,250 | 66,300 |
| 2000/09/18 | 5,190 | 5,250 | 5,150 | 5,230 | 56,600 |
| 2000/09/14 | 5,150 | 5,200 | 5,060 | 5,200 | 87,900 |
| 2000/09/13 | 5,240 | 5,240 | 5,200 | 5,200 | 88,100 |
| 2000/09/12 | 5,400 | 5,400 | 5,230 | 5,250 | 68,500 |
| 2000/09/11 | 5,500 | 5,510 | 5,400 | 5,500 | 48,600 |
| 2000/09/08 | 5,210 | 5,500 | 5,210 | 5,500 | 197,000 |
| 2000/09/07 | 5,450 | 5,460 | 5,400 | 5,410 | 179,200 |
| 2000/09/06 | 5,610 | 5,650 | 5,480 | 5,480 | 163,600 |
| 2000/09/05 | 5,620 | 5,700 | 5,620 | 5,670 | 117,600 |
| 2000/09/04 | 5,700 | 5,750 | 5,590 | 5,610 | 181,500 |
| 2000/09/01 | 5,700 | 5,740 | 5,550 | 5,580 | 353,601 |
| 2000/08/31 | 5,860 | 5,860 | 5,510 | 5,550 | 265,701 |
| 2000/08/30 | 5,890 | 5,940 | 5,850 | 5,860 | 112,700 |
| 2000/08/29 | 6,000 | 6,000 | 5,840 | 5,890 | 114,500 |
| 2000/08/28 | 6,100 | 6,100 | 5,970 | 5,990 | 53,700 |
| 2000/08/25 | 6,060 | 6,120 | 5,990 | 6,080 | 74,900 |
| 2000/08/24 | 6,100 | 6,100 | 6,000 | 6,000 | 62,600 |
| 2000/08/23 | 6,020 | 6,150 | 6,010 | 6,040 | 55,500 |
| 2000/08/22 | 6,030 | 6,100 | 6,020 | 6,090 | 56,800 |
| 2000/08/21 | 6,100 | 6,100 | 6,000 | 6,030 | 28,400 |
| 2000/08/18 | 6,020 | 6,100 | 6,020 | 6,100 | 45,500 |
| 2000/08/17 | 6,140 | 6,140 | 5,990 | 5,990 | 73,700 |
| 2000/08/16 | 6,100 | 6,140 | 6,080 | 6,120 | 37,400 |
| 2000/08/15 | 6,150 | 6,150 | 6,120 | 6,150 | 41,300 |
| 2000/08/14 | 6,250 | 6,250 | 6,150 | 6,190 | 36,100 |
| 2000/08/11 | 6,170 | 6,250 | 6,120 | 6,230 | 52,600 |
| 2000/08/10 | 6,140 | 6,250 | 6,140 | 6,170 | 48,800 |
| 2000/08/09 | 6,260 | 6,360 | 6,120 | 6,290 | 34,900 |
| 2000/08/08 | 6,400 | 6,450 | 6,330 | 6,360 | 126,100 |
| 2000/08/07 | 6,230 | 6,390 | 6,230 | 6,360 | 135,700 |
| 2000/08/04 | 6,160 | 6,330 | 6,160 | 6,270 | 100,100 |
| 2000/08/03 | 6,140 | 6,160 | 6,080 | 6,160 | 84,400 |
| 2000/08/02 | 6,380 | 6,380 | 6,070 | 6,160 | 76,100 |
| 2000/08/01 | 6,240 | 6,400 | 6,210 | 6,380 | 129,300 |
| 2000/07/31 | 6,000 | 6,200 | 5,980 | 6,200 | 134,200 |
| 2000/07/28 | 6,250 | 6,330 | 6,170 | 6,200 | 152,100 |
| 2000/07/27 | 6,100 | 6,150 | 6,080 | 6,150 | 54,900 |
| 2000/07/26 | 6,090 | 6,130 | 6,050 | 6,100 | 55,300 |
| 2000/07/25 | 6,250 | 6,250 | 6,060 | 6,090 | 243,300 |
| 2000/07/24 | 6,100 | 6,280 | 6,020 | 6,270 | 88,200 |
| 2000/07/21 | 6,170 | 6,170 | 6,000 | 6,000 | 106,100 |
| 2000/07/19 | 6,020 | 6,040 | 5,970 | 5,970 | 169,800 |
| 2000/07/18 | 6,100 | 6,110 | 6,050 | 6,050 | 156,200 |
| 2000/07/17 | 6,200 | 6,240 | 6,170 | 6,180 | 94,600 |
| 2000/07/14 | 6,360 | 6,360 | 6,260 | 6,340 | 85,000 |
| 2000/07/13 | 6,260 | 6,390 | 6,240 | 6,260 | 54,300 |
| 2000/07/12 | 6,390 | 6,450 | 6,230 | 6,450 | 59,800 |
| 2000/07/11 | 6,370 | 6,420 | 6,290 | 6,390 | 85,000 |
| 2000/07/10 | 6,500 | 6,500 | 6,420 | 6,470 | 29,300 |
| 2000/07/07 | 6,320 | 6,360 | 6,270 | 6,320 | 119,800 |
| 2000/07/06 | 6,470 | 6,480 | 6,350 | 6,370 | 88,600 |
| 2000/07/05 | 6,400 | 6,450 | 6,280 | 6,370 | 121,700 |
| 2000/07/04 | 6,500 | 6,500 | 6,430 | 6,500 | 92,500 |
| 2000/07/03 | 6,490 | 6,500 | 6,430 | 6,500 | 91,700 |
| 2000/06/30 | 6,400 | 6,440 | 6,400 | 6,420 | 75,800 |
| 2000/06/29 | 6,300 | 6,450 | 6,230 | 6,380 | 96,300 |
| 2000/06/28 | 6,550 | 6,550 | 6,400 | 6,400 | 71,600 |
| 2000/06/27 | 6,500 | 6,550 | 6,480 | 6,550 | 65,400 |
| 2000/06/26 | 6,460 | 6,460 | 6,260 | 6,300 | 30,500 |
| 2000/06/23 | 6,520 | 6,520 | 6,460 | 6,460 | 38,800 |
| 2000/06/22 | 6,500 | 6,590 | 6,500 | 6,540 | 68,700 |
| 2000/06/21 | 6,630 | 6,630 | 6,500 | 6,500 | 85,500 |
| 2000/06/20 | 6,500 | 6,630 | 6,460 | 6,630 | 221,200 |
| 2000/06/19 | 6,280 | 6,490 | 6,240 | 6,490 | 138,900 |
| 2000/06/16 | 6,110 | 6,300 | 6,110 | 6,300 | 63,600 |
| 2000/06/15 | 6,200 | 6,200 | 6,100 | 6,100 | 70,300 |
| 2000/06/14 | 6,200 | 6,200 | 6,050 | 6,110 | 133,100 |
| 2000/06/13 | 6,070 | 6,170 | 5,950 | 6,150 | 161,800 |
| 2000/06/12 | 6,180 | 6,180 | 6,080 | 6,100 | 96,200 |
| 2000/06/09 | 6,100 | 6,180 | 6,070 | 6,140 | 170,600 |
| 2000/06/08 | 6,210 | 6,210 | 6,090 | 6,130 | 134,500 |
| 2000/06/07 | 6,180 | 6,200 | 6,160 | 6,180 | 137,800 |
| 2000/06/06 | 6,180 | 6,210 | 6,110 | 6,180 | 103,400 |
| 2000/06/05 | 6,200 | 6,280 | 6,100 | 6,180 | 167,700 |
| 2000/06/02 | 6,300 | 6,300 | 6,200 | 6,200 | 142,600 |
| 2000/06/01 | 6,000 | 6,140 | 6,000 | 6,100 | 233,000 |
| 2000/05/31 | 6,460 | 6,460 | 6,300 | 6,300 | 97,300 |
| 2000/05/30 | 6,490 | 6,550 | 6,420 | 6,470 | 99,600 |
| 2000/05/29 | 6,550 | 6,600 | 6,300 | 6,490 | 86,900 |
| 2000/05/26 | 6,400 | 6,400 | 6,290 | 6,350 | 54,500 |
| 2000/05/25 | 6,650 | 6,660 | 6,300 | 6,300 | 126,400 |
| 2000/05/24 | 6,200 | 6,350 | 6,000 | 6,250 | 156,900 |
| 2000/05/23 | 6,400 | 6,490 | 6,220 | 6,450 | 105,400 |
| 2000/05/22 | 6,400 | 6,550 | 6,400 | 6,490 | 154,400 |
| 2000/05/19 | 6,510 | 6,690 | 6,380 | 6,450 | 156,300 |
| 2000/05/18 | 6,850 | 6,890 | 6,730 | 6,810 | 169,400 |
| 2000/05/17 | 7,000 | 7,120 | 6,900 | 7,080 | 117,200 |
| 2000/05/16 | 7,180 | 7,300 | 6,810 | 7,190 | 342,901 |
| 2000/05/15 | 7,220 | 7,230 | 7,100 | 7,180 | 40,100 |
| 2000/05/12 | 7,490 | 7,490 | 7,190 | 7,220 | 79,100 |
| 2000/05/11 | 7,150 | 7,220 | 7,120 | 7,190 | 99,000 |
| 2000/05/10 | 7,360 | 7,450 | 7,200 | 7,450 | 64,400 |
| 2000/05/09 | 7,300 | 7,350 | 7,200 | 7,350 | 70,300 |
| 2000/05/08 | 7,590 | 7,620 | 7,320 | 7,400 | 77,100 |
| 2000/05/02 | 7,350 | 7,560 | 7,350 | 7,490 | 106,300 |
| 2000/05/01 | 7,310 | 7,550 | 7,230 | 7,550 | 103,600 |
| 2000/04/28 | 7,310 | 7,480 | 7,210 | 7,320 | 192,200 |
| 2000/04/27 | 7,220 | 7,220 | 7,010 | 7,010 | 81,300 |
| 2000/04/26 | 7,400 | 7,410 | 7,150 | 7,220 | 61,700 |
| 2000/04/25 | 7,400 | 7,400 | 7,120 | 7,310 | 50,400 |
| 2000/04/24 | 7,260 | 7,340 | 7,260 | 7,290 | 54,000 |
| 2000/04/21 | 7,300 | 7,600 | 7,300 | 7,410 | 93,700 |
| 2000/04/20 | 7,560 | 7,560 | 7,450 | 7,500 | 86,800 |
| 2000/04/19 | 7,580 | 7,580 | 7,410 | 7,510 | 53,500 |
| 2000/04/18 | 7,570 | 7,580 | 7,320 | 7,580 | 149,800 |
| 2000/04/17 | 6,680 | 7,280 | 6,680 | 7,280 | 105,800 |
| 2000/04/14 | 7,450 | 7,620 | 7,310 | 7,580 | 141,600 |
| 2000/04/13 | 7,550 | 7,550 | 7,220 | 7,490 | 100,800 |
| 2000/04/12 | 7,400 | 7,570 | 7,310 | 7,540 | 156,800 |
| 2000/04/11 | 7,340 | 7,470 | 7,300 | 7,380 | 88,800 |
| 2000/04/10 | 7,410 | 7,520 | 7,280 | 7,300 | 190,700 |
| 2000/04/07 | 7,300 | 7,500 | 7,300 | 7,310 | 242,400 |
| 2000/04/06 | 7,300 | 7,400 | 7,000 | 7,200 | 234,700 |
| 2000/04/05 | 7,000 | 7,250 | 6,910 | 7,210 | 224,900 |
| 2000/04/04 | 6,750 | 6,950 | 6,750 | 6,910 | 137,700 |
| 2000/04/03 | 6,750 | 6,850 | 6,700 | 6,850 | 115,300 |
| 2000/03/31 | 6,700 | 6,850 | 6,660 | 6,750 | 187,800 |
| 2000/03/30 | 6,800 | 6,800 | 6,650 | 6,710 | 114,300 |
| 2000/03/29 | 6,780 | 6,840 | 6,740 | 6,800 | 159,200 |
| 2000/03/28 | 6,800 | 6,800 | 6,530 | 6,580 | 56,500 |
| 2000/03/27 | 6,520 | 6,700 | 6,520 | 6,690 | 79,400 |
| 2000/03/24 | 6,710 | 6,780 | 6,600 | 6,720 | 88,500 |
| 2000/03/23 | 6,700 | 6,700 | 6,300 | 6,600 | 108,000 |
| 2000/03/22 | 6,890 | 6,900 | 6,650 | 6,700 | 99,500 |
| 2000/03/21 | 6,890 | 6,900 | 6,780 | 6,890 | 200,900 |
| 2000/03/17 | 6,500 | 6,700 | 6,500 | 6,590 | 197,400 |
| 2000/03/16 | 6,300 | 6,500 | 6,100 | 6,450 | 147,300 |
| 2000/03/15 | 6,410 | 6,520 | 6,350 | 6,400 | 143,500 |
| 2000/03/14 | 6,200 | 6,310 | 6,110 | 6,310 | 246,700 |
| 2000/03/13 | 6,500 | 6,500 | 6,230 | 6,350 | 194,800 |
| 2000/03/10 | 6,200 | 6,710 | 6,200 | 6,500 | 312,801 |
| 2000/03/09 | 6,700 | 6,740 | 6,000 | 6,000 | 498,601 |
| 2000/03/08 | 6,900 | 6,910 | 6,750 | 6,790 | 273,201 |
| 2000/03/07 | 7,240 | 7,300 | 7,030 | 7,080 | 135,700 |
| 2000/03/06 | 7,400 | 7,540 | 7,100 | 7,200 | 86,400 |
| 2000/03/03 | 7,600 | 7,600 | 7,210 | 7,400 | 150,800 |
| 2000/03/02 | 7,500 | 7,600 | 7,350 | 7,580 | 175,200 |
| 2000/03/01 | 6,980 | 7,490 | 6,970 | 7,490 | 207,500 |
| 2000/02/29 | 7,200 | 7,210 | 6,980 | 6,980 | 100,700 |
| 2000/02/28 | 7,090 | 7,180 | 7,020 | 7,150 | 111,600 |
| 2000/02/25 | 7,100 | 7,140 | 7,000 | 7,000 | 114,100 |
| 2000/02/24 | 7,100 | 7,150 | 7,000 | 7,000 | 73,000 |
| 2000/02/23 | 6,900 | 7,180 | 6,870 | 7,150 | 68,900 |
| 2000/02/22 | 7,000 | 7,040 | 6,850 | 7,000 | 103,600 |
| 2000/02/21 | 7,370 | 7,370 | 6,990 | 7,010 | 65,100 |
| 2000/02/18 | 7,200 | 7,240 | 7,160 | 7,230 | 93,600 |
| 2000/02/17 | 7,000 | 7,190 | 6,950 | 7,000 | 200,100 |
| 2000/02/16 | 6,920 | 7,000 | 6,710 | 6,900 | 294,601 |
| 2000/02/15 | 7,930 | 7,930 | 7,510 | 7,620 | 116,400 |
| 2000/02/14 | 7,600 | 7,910 | 7,500 | 7,830 | 182,000 |
| 2000/02/10 | 7,700 | 7,830 | 7,700 | 7,770 | 74,400 |
| 2000/02/09 | 7,890 | 7,940 | 7,860 | 7,900 | 383,801 |
| 2000/02/08 | 7,650 | 7,850 | 7,620 | 7,790 | 436,001 |
| 2000/02/07 | 7,600 | 7,600 | 7,500 | 7,500 | 139,800 |
| 2000/02/04 | 7,460 | 7,700 | 7,460 | 7,500 | 160,000 |
| 2000/02/03 | 7,770 | 7,790 | 7,110 | 7,300 | 244,600 |
| 2000/02/02 | 8,020 | 8,100 | 7,880 | 7,880 | 250,901 |
| 2000/02/01 | 8,020 | 8,050 | 7,730 | 7,990 | 407,501 |
| 2000/01/31 | 7,380 | 8,070 | 7,310 | 7,920 | 401,701 |
| 2000/01/28 | 7,470 | 7,500 | 7,350 | 7,400 | 158,300 |
| 2000/01/27 | 7,580 | 7,630 | 7,410 | 7,470 | 162,400 |
| 2000/01/26 | 7,600 | 7,650 | 7,510 | 7,530 | 227,900 |
| 2000/01/25 | 7,380 | 7,670 | 7,300 | 7,560 | 371,401 |
| 2000/01/24 | 7,200 | 7,500 | 7,200 | 7,390 | 106,100 |
| 2000/01/21 | 7,030 | 7,380 | 7,030 | 7,380 | 227,000 |
| 2000/01/20 | 7,130 | 7,260 | 7,000 | 7,000 | 157,900 |
| 2000/01/19 | 7,510 | 7,650 | 7,120 | 7,130 | 414,001 |
| 2000/01/18 | 7,500 | 7,810 | 7,370 | 7,610 | 1,245,702 |
| 2000/01/17 | 7,240 | 7,450 | 7,120 | 7,410 | 500,801 |
| 2000/01/14 | 7,060 | 7,200 | 6,950 | 7,200 | 552,601 |
| 2000/01/13 | 6,970 | 7,240 | 6,860 | 6,860 | 968,802 |
| 2000/01/12 | 6,770 | 6,930 | 6,710 | 6,870 | 780,202 |
| 2000/01/11 | 6,790 | 6,890 | 6,600 | 6,690 | 472,401 |
| 2000/01/07 | 6,800 | 6,870 | 6,610 | 6,720 | 820,302 |
| 2000/01/06 | 6,300 | 6,670 | 6,200 | 6,520 | 1,170,602 |
| 2000/01/05 | 5,650 | 6,180 | 5,650 | 6,180 | 228,100 |
| 2000/01/04 | 5,800 | 5,890 | 5,700 | 5,710 | 52,300 |