丸井グループ(8252)の株価時系列情報
丸井グループ(8252)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 | 1,740 | 1,751 | 1,716 | 1,725 | 251,000 |
| 2000/12/28 | 1,719 | 1,737 | 1,707 | 1,716 | 691,000 |
| 2000/12/27 | 1,642 | 1,711 | 1,642 | 1,709 | 506,000 |
| 2000/12/26 | 1,689 | 1,709 | 1,689 | 1,702 | 426,000 |
| 2000/12/25 | 1,660 | 1,692 | 1,653 | 1,692 | 710,000 |
| 2000/12/22 | 1,625 | 1,680 | 1,610 | 1,666 | 1,265,000 |
| 2000/12/21 | 1,564 | 1,634 | 1,551 | 1,634 | 1,235,000 |
| 2000/12/20 | 1,592 | 1,592 | 1,565 | 1,565 | 745,000 |
| 2000/12/19 | 1,582 | 1,592 | 1,576 | 1,592 | 848,000 |
| 2000/12/18 | 1,504 | 1,594 | 1,504 | 1,582 | 681,000 |
| 2000/12/15 | 1,545 | 1,585 | 1,534 | 1,534 | 407,000 |
| 2000/12/14 | 1,556 | 1,600 | 1,556 | 1,568 | 479,000 |
| 2000/12/13 | 1,572 | 1,610 | 1,565 | 1,586 | 802,000 |
| 2000/12/12 | 1,532 | 1,556 | 1,527 | 1,546 | 783,000 |
| 2000/12/11 | 1,549 | 1,565 | 1,530 | 1,562 | 594,000 |
| 2000/12/08 | 1,482 | 1,539 | 1,474 | 1,530 | 2,793,000 |
| 2000/12/07 | 1,508 | 1,508 | 1,460 | 1,467 | 463,000 |
| 2000/12/06 | 1,511 | 1,527 | 1,501 | 1,502 | 557,000 |
| 2000/12/05 | 1,533 | 1,533 | 1,501 | 1,501 | 1,113,000 |
| 2000/12/04 | 1,531 | 1,532 | 1,510 | 1,518 | 1,070,000 |
| 2000/12/01 | 1,508 | 1,577 | 1,498 | 1,553 | 1,086,000 |
| 2000/11/30 | 1,413 | 1,428 | 1,404 | 1,428 | 834,000 |
| 2000/11/29 | 1,407 | 1,415 | 1,385 | 1,408 | 394,000 |
| 2000/11/28 | 1,428 | 1,433 | 1,415 | 1,429 | 622,000 |
| 2000/11/27 | 1,401 | 1,430 | 1,380 | 1,430 | 503,000 |
| 2000/11/24 | 1,405 | 1,415 | 1,400 | 1,407 | 554,000 |
| 2000/11/22 | 1,400 | 1,430 | 1,399 | 1,430 | 430,000 |
| 2000/11/21 | 1,400 | 1,420 | 1,340 | 1,420 | 1,069,000 |
| 2000/11/20 | 1,420 | 1,449 | 1,405 | 1,410 | 388,000 |
| 2000/11/17 | 1,416 | 1,460 | 1,409 | 1,460 | 690,000 |
| 2000/11/16 | 1,462 | 1,480 | 1,436 | 1,436 | 444,000 |
| 2000/11/15 | 1,491 | 1,491 | 1,470 | 1,476 | 303,000 |
| 2000/11/14 | 1,499 | 1,499 | 1,462 | 1,471 | 444,000 |
| 2000/11/13 | 1,519 | 1,519 | 1,475 | 1,499 | 383,000 |
| 2000/11/10 | 1,461 | 1,520 | 1,461 | 1,499 | 1,030,000 |
| 2000/11/09 | 1,549 | 1,549 | 1,502 | 1,511 | 1,031,000 |
| 2000/11/08 | 1,550 | 1,590 | 1,550 | 1,560 | 489,000 |
| 2000/11/07 | 1,600 | 1,600 | 1,575 | 1,576 | 551,000 |
| 2000/11/06 | 1,550 | 1,620 | 1,550 | 1,600 | 802,000 |
| 2000/11/02 | 1,610 | 1,631 | 1,609 | 1,610 | 622,000 |
| 2000/11/01 | 1,580 | 1,654 | 1,579 | 1,654 | 650,000 |
| 2000/10/31 | 1,562 | 1,622 | 1,562 | 1,610 | 522,000 |
| 2000/10/30 | 1,602 | 1,619 | 1,586 | 1,588 | 489,000 |
| 2000/10/27 | 1,630 | 1,666 | 1,607 | 1,607 | 587,000 |
| 2000/10/26 | 1,605 | 1,639 | 1,599 | 1,616 | 346,000 |
| 2000/10/25 | 1,628 | 1,657 | 1,627 | 1,629 | 342,000 |
| 2000/10/24 | 1,663 | 1,699 | 1,663 | 1,688 | 293,000 |
| 2000/10/23 | 1,650 | 1,710 | 1,599 | 1,660 | 399,000 |
| 2000/10/20 | 1,653 | 1,690 | 1,640 | 1,670 | 428,000 |
| 2000/10/19 | 1,631 | 1,687 | 1,601 | 1,653 | 518,000 |
| 2000/10/18 | 1,643 | 1,664 | 1,630 | 1,642 | 663,000 |
| 2000/10/17 | 1,669 | 1,684 | 1,663 | 1,673 | 441,000 |
| 2000/10/16 | 1,707 | 1,729 | 1,680 | 1,699 | 515,000 |
| 2000/10/13 | 1,692 | 1,722 | 1,692 | 1,707 | 1,058,000 |
| 2000/10/12 | 1,775 | 1,785 | 1,732 | 1,752 | 467,000 |
| 2000/10/11 | 1,798 | 1,811 | 1,775 | 1,775 | 423,000 |
| 2000/10/10 | 1,819 | 1,819 | 1,785 | 1,800 | 574,000 |
| 2000/10/06 | 1,828 | 1,840 | 1,791 | 1,806 | 510,000 |
| 2000/10/05 | 1,830 | 1,860 | 1,800 | 1,828 | 591,000 |
| 2000/10/04 | 1,810 | 1,848 | 1,810 | 1,828 | 683,000 |
| 2000/10/03 | 1,780 | 1,850 | 1,780 | 1,840 | 1,772,000 |
| 2000/10/02 | 1,675 | 1,750 | 1,672 | 1,750 | 836,000 |
| 2000/09/29 | 1,716 | 1,723 | 1,676 | 1,677 | 660,000 |
| 2000/09/28 | 1,700 | 1,700 | 1,656 | 1,656 | 604,000 |
| 2000/09/27 | 1,638 | 1,663 | 1,632 | 1,640 | 913,000 |
| 2000/09/26 | 1,577 | 1,620 | 1,567 | 1,618 | 487,000 |
| 2000/09/25 | 1,520 | 1,564 | 1,520 | 1,547 | 683,000 |
| 2000/09/22 | 1,481 | 1,527 | 1,481 | 1,520 | 679,000 |
| 2000/09/21 | 1,559 | 1,566 | 1,539 | 1,541 | 506,000 |
| 2000/09/20 | 1,555 | 1,570 | 1,552 | 1,570 | 540,000 |
| 2000/09/19 | 1,520 | 1,558 | 1,510 | 1,558 | 499,000 |
| 2000/09/18 | 1,550 | 1,559 | 1,540 | 1,558 | 485,000 |
| 2000/09/14 | 1,553 | 1,588 | 1,548 | 1,550 | 760,000 |
| 2000/09/13 | 1,546 | 1,571 | 1,546 | 1,570 | 375,000 |
| 2000/09/12 | 1,525 | 1,569 | 1,505 | 1,548 | 434,000 |
| 2000/09/11 | 1,625 | 1,625 | 1,510 | 1,533 | 612,000 |
| 2000/09/08 | 1,614 | 1,620 | 1,575 | 1,614 | 2,391,000 |
| 2000/09/07 | 1,470 | 1,565 | 1,464 | 1,554 | 943,000 |
| 2000/09/06 | 1,470 | 1,514 | 1,380 | 1,470 | 3,006,000 |
| 2000/09/05 | 1,553 | 1,604 | 1,530 | 1,530 | 526,000 |
| 2000/09/04 | 1,604 | 1,605 | 1,534 | 1,542 | 747,000 |
| 2000/09/01 | 1,669 | 1,669 | 1,604 | 1,604 | 920,000 |
| 2000/08/31 | 1,703 | 1,733 | 1,680 | 1,681 | 808,000 |
| 2000/08/30 | 1,673 | 1,725 | 1,673 | 1,703 | 596,000 |
| 2000/08/29 | 1,675 | 1,700 | 1,675 | 1,682 | 408,000 |
| 2000/08/28 | 1,752 | 1,752 | 1,672 | 1,703 | 636,000 |
| 2000/08/25 | 1,750 | 1,750 | 1,720 | 1,722 | 974,000 |
| 2000/08/24 | 1,700 | 1,752 | 1,696 | 1,720 | 515,000 |
| 2000/08/23 | 1,723 | 1,730 | 1,691 | 1,693 | 313,000 |
| 2000/08/22 | 1,690 | 1,725 | 1,675 | 1,725 | 468,000 |
| 2000/08/21 | 1,706 | 1,714 | 1,672 | 1,683 | 475,000 |
| 2000/08/18 | 1,705 | 1,730 | 1,705 | 1,725 | 219,000 |
| 2000/08/17 | 1,741 | 1,741 | 1,695 | 1,725 | 390,000 |
| 2000/08/16 | 1,725 | 1,749 | 1,711 | 1,736 | 397,000 |
| 2000/08/15 | 1,693 | 1,725 | 1,680 | 1,725 | 563,000 |
| 2000/08/14 | 1,710 | 1,730 | 1,680 | 1,699 | 459,000 |
| 2000/08/11 | 1,711 | 1,780 | 1,711 | 1,740 | 1,110,000 |
| 2000/08/10 | 1,769 | 1,770 | 1,718 | 1,738 | 571,000 |
| 2000/08/09 | 1,722 | 1,771 | 1,720 | 1,767 | 1,369,000 |
| 2000/08/08 | 1,680 | 1,712 | 1,680 | 1,706 | 1,056,000 |
| 2000/08/07 | 1,670 | 1,699 | 1,650 | 1,668 | 1,052,000 |
| 2000/08/04 | 1,702 | 1,710 | 1,670 | 1,673 | 969,000 |
| 2000/08/03 | 1,720 | 1,774 | 1,711 | 1,729 | 1,079,000 |
| 2000/08/02 | 1,750 | 1,750 | 1,690 | 1,718 | 1,331,000 |
| 2000/08/01 | 1,793 | 1,798 | 1,730 | 1,770 | 784,000 |
| 2000/07/31 | 1,834 | 1,834 | 1,775 | 1,798 | 330,000 |
| 2000/07/28 | 1,850 | 1,850 | 1,823 | 1,842 | 493,000 |
| 2000/07/27 | 1,853 | 1,853 | 1,780 | 1,843 | 630,000 |
| 2000/07/26 | 1,887 | 1,900 | 1,851 | 1,878 | 669,000 |
| 2000/07/25 | 1,850 | 1,870 | 1,812 | 1,870 | 953,000 |
| 2000/07/24 | 1,910 | 1,921 | 1,860 | 1,867 | 692,000 |
| 2000/07/21 | 1,966 | 1,970 | 1,890 | 1,905 | 1,002,000 |
| 2000/07/19 | 1,995 | 1,995 | 1,958 | 1,980 | 901,000 |
| 2000/07/18 | 2,110 | 2,110 | 2,000 | 2,030 | 1,446,000 |
| 2000/07/17 | 2,095 | 2,110 | 2,085 | 2,105 | 750,000 |
| 2000/07/14 | 2,015 | 2,095 | 2,015 | 2,080 | 565,000 |
| 2000/07/13 | 2,110 | 2,110 | 2,040 | 2,040 | 657,000 |
| 2000/07/12 | 2,090 | 2,115 | 2,065 | 2,115 | 380,000 |
| 2000/07/11 | 2,100 | 2,120 | 2,060 | 2,090 | 468,000 |
| 2000/07/10 | 2,145 | 2,145 | 2,070 | 2,100 | 300,000 |
| 2000/07/07 | 2,130 | 2,150 | 2,110 | 2,150 | 822,000 |
| 2000/07/06 | 2,045 | 2,135 | 2,030 | 2,120 | 1,627,000 |
| 2000/07/05 | 2,025 | 2,050 | 2,010 | 2,020 | 724,000 |
| 2000/07/04 | 2,065 | 2,100 | 2,015 | 2,020 | 576,000 |
| 2000/07/03 | 2,010 | 2,100 | 2,010 | 2,095 | 1,391,000 |
| 2000/06/30 | 2,040 | 2,050 | 2,010 | 2,030 | 504,000 |
| 2000/06/29 | 2,040 | 2,040 | 2,010 | 2,025 | 281,000 |
| 2000/06/28 | 2,050 | 2,050 | 2,020 | 2,020 | 416,000 |
| 2000/06/27 | 2,030 | 2,045 | 2,020 | 2,035 | 367,000 |
| 2000/06/26 | 2,005 | 2,045 | 2,005 | 2,030 | 376,000 |
| 2000/06/23 | 2,005 | 2,040 | 1,975 | 2,000 | 528,000 |
| 2000/06/22 | 2,005 | 2,025 | 1,976 | 2,015 | 411,000 |
| 2000/06/21 | 1,982 | 2,050 | 1,962 | 2,030 | 873,000 |
| 2000/06/20 | 2,000 | 2,010 | 1,974 | 2,005 | 314,000 |
| 2000/06/19 | 1,994 | 2,020 | 1,982 | 2,010 | 353,000 |
| 2000/06/16 | 2,015 | 2,035 | 1,972 | 1,994 | 748,000 |
| 2000/06/15 | 2,000 | 2,010 | 1,970 | 1,970 | 1,010,000 |
| 2000/06/14 | 2,035 | 2,055 | 2,015 | 2,055 | 791,000 |
| 2000/06/13 | 2,030 | 2,070 | 2,030 | 2,065 | 1,296,000 |
| 2000/06/12 | 2,000 | 2,045 | 1,997 | 2,035 | 609,000 |
| 2000/06/09 | 1,980 | 2,000 | 1,970 | 1,976 | 2,427,000 |
| 2000/06/08 | 2,040 | 2,050 | 2,020 | 2,040 | 886,000 |
| 2000/06/07 | 1,975 | 2,045 | 1,970 | 2,045 | 1,476,000 |
| 2000/06/06 | 1,970 | 1,988 | 1,965 | 1,975 | 1,210,000 |
| 2000/06/05 | 1,970 | 1,985 | 1,950 | 1,978 | 551,000 |
| 2000/06/02 | 1,979 | 1,980 | 1,960 | 1,980 | 852,000 |
| 2000/06/01 | 1,955 | 2,005 | 1,953 | 1,990 | 1,200,000 |
| 2000/05/31 | 2,010 | 2,010 | 1,961 | 1,975 | 1,005,000 |
| 2000/05/30 | 2,060 | 2,060 | 2,025 | 2,025 | 827,000 |
| 2000/05/29 | 2,095 | 2,095 | 2,060 | 2,070 | 295,000 |
| 2000/05/26 | 2,070 | 2,095 | 2,050 | 2,085 | 571,000 |
| 2000/05/25 | 2,100 | 2,125 | 2,085 | 2,110 | 1,275,000 |
| 2000/05/24 | 2,035 | 2,100 | 2,020 | 2,070 | 1,886,000 |
| 2000/05/23 | 2,020 | 2,030 | 1,980 | 2,030 | 1,021,000 |
| 2000/05/22 | 2,005 | 2,035 | 2,005 | 2,020 | 934,000 |
| 2000/05/19 | 2,020 | 2,040 | 2,005 | 2,020 | 703,000 |
| 2000/05/18 | 2,000 | 2,035 | 1,975 | 2,000 | 693,000 |
| 2000/05/17 | 1,951 | 2,000 | 1,930 | 1,992 | 521,000 |
| 2000/05/16 | 1,975 | 2,015 | 1,970 | 1,976 | 949,000 |
| 2000/05/15 | 1,961 | 1,966 | 1,915 | 1,950 | 881,000 |
| 2000/05/12 | 2,000 | 2,015 | 1,972 | 2,015 | 1,381,000 |
| 2000/05/11 | 2,040 | 2,050 | 1,980 | 1,999 | 597,000 |
| 2000/05/10 | 2,020 | 2,050 | 2,010 | 2,035 | 915,000 |
| 2000/05/09 | 2,010 | 2,045 | 2,000 | 2,030 | 1,015,000 |
| 2000/05/08 | 1,961 | 2,020 | 1,960 | 1,979 | 783,000 |
| 2000/05/02 | 2,060 | 2,070 | 2,030 | 2,030 | 1,168,000 |
| 2000/05/01 | 2,000 | 2,025 | 1,965 | 2,025 | 845,000 |
| 2000/04/28 | 1,998 | 2,050 | 1,975 | 2,030 | 1,831,000 |
| 2000/04/27 | 2,040 | 2,070 | 2,010 | 2,060 | 2,372,000 |
| 2000/04/26 | 2,025 | 2,050 | 1,961 | 2,000 | 2,702,000 |
| 2000/04/25 | 1,802 | 1,902 | 1,802 | 1,875 | 1,429,000 |
| 2000/04/24 | 1,760 | 1,800 | 1,716 | 1,787 | 1,019,000 |
| 2000/04/21 | 1,710 | 1,730 | 1,665 | 1,710 | 2,789,000 |
| 2000/04/20 | 1,701 | 1,754 | 1,680 | 1,680 | 1,013,000 |
| 2000/04/19 | 1,760 | 1,789 | 1,691 | 1,731 | 1,326,000 |
| 2000/04/18 | 1,790 | 1,805 | 1,700 | 1,790 | 970,000 |
| 2000/04/17 | 1,655 | 1,779 | 1,655 | 1,779 | 993,000 |
| 2000/04/14 | 1,700 | 1,771 | 1,700 | 1,735 | 1,319,000 |
| 2000/04/13 | 1,675 | 1,710 | 1,675 | 1,710 | 895,000 |
| 2000/04/12 | 1,788 | 1,788 | 1,742 | 1,765 | 699,000 |
| 2000/04/11 | 1,775 | 1,800 | 1,761 | 1,761 | 208,000 |
| 2000/04/10 | 1,800 | 1,810 | 1,780 | 1,799 | 833,000 |
| 2000/04/07 | 1,836 | 1,855 | 1,800 | 1,800 | 1,291,000 |
| 2000/04/06 | 1,892 | 1,898 | 1,836 | 1,836 | 955,000 |
| 2000/04/05 | 1,899 | 1,899 | 1,858 | 1,870 | 528,000 |
| 2000/04/04 | 1,900 | 1,907 | 1,870 | 1,889 | 567,000 |
| 2000/04/03 | 1,887 | 1,925 | 1,885 | 1,911 | 1,026,000 |
| 2000/03/31 | 1,862 | 1,888 | 1,855 | 1,857 | 795,000 |
| 2000/03/30 | 1,825 | 1,905 | 1,825 | 1,855 | 890,000 |
| 2000/03/29 | 1,821 | 1,915 | 1,821 | 1,880 | 1,601,000 |
| 2000/03/28 | 1,800 | 1,838 | 1,795 | 1,812 | 1,294,000 |
| 2000/03/27 | 1,670 | 1,810 | 1,664 | 1,795 | 1,444,000 |
| 2000/03/24 | 1,538 | 1,630 | 1,538 | 1,620 | 989,000 |
| 2000/03/23 | 1,645 | 1,645 | 1,590 | 1,628 | 680,000 |
| 2000/03/22 | 1,630 | 1,652 | 1,615 | 1,615 | 968,000 |
| 2000/03/21 | 1,608 | 1,608 | 1,560 | 1,600 | 813,000 |
| 2000/03/17 | 1,607 | 1,608 | 1,583 | 1,605 | 1,087,000 |
| 2000/03/16 | 1,600 | 1,600 | 1,510 | 1,552 | 557,000 |
| 2000/03/15 | 1,510 | 1,614 | 1,500 | 1,575 | 695,000 |
| 2000/03/14 | 1,530 | 1,540 | 1,460 | 1,500 | 732,000 |
| 2000/03/13 | 1,539 | 1,640 | 1,538 | 1,620 | 1,514,000 |
| 2000/03/10 | 1,600 | 1,603 | 1,503 | 1,531 | 3,433,000 |
| 2000/03/09 | 1,518 | 1,531 | 1,495 | 1,530 | 934,000 |
| 2000/03/08 | 1,580 | 1,600 | 1,560 | 1,578 | 1,190,000 |
| 2000/03/07 | 1,557 | 1,615 | 1,550 | 1,610 | 1,477,000 |
| 2000/03/06 | 1,490 | 1,555 | 1,485 | 1,542 | 986,000 |
| 2000/03/03 | 1,450 | 1,460 | 1,442 | 1,455 | 579,000 |
| 2000/03/02 | 1,431 | 1,460 | 1,431 | 1,450 | 904,000 |
| 2000/03/01 | 1,430 | 1,447 | 1,430 | 1,436 | 1,019,000 |
| 2000/02/29 | 1,445 | 1,445 | 1,410 | 1,440 | 1,209,000 |
| 2000/02/28 | 1,435 | 1,440 | 1,428 | 1,430 | 1,489,000 |
| 2000/02/25 | 1,430 | 1,430 | 1,393 | 1,402 | 894,000 |
| 2000/02/24 | 1,408 | 1,454 | 1,375 | 1,430 | 1,206,000 |
| 2000/02/23 | 1,330 | 1,390 | 1,325 | 1,368 | 1,001,000 |
| 2000/02/22 | 1,248 | 1,347 | 1,248 | 1,332 | 2,181,000 |
| 2000/02/21 | 1,212 | 1,214 | 1,185 | 1,188 | 2,146,000 |
| 2000/02/18 | 1,300 | 1,320 | 1,261 | 1,292 | 2,336,000 |
| 2000/02/17 | 1,393 | 1,400 | 1,336 | 1,400 | 1,232,000 |
| 2000/02/16 | 1,351 | 1,405 | 1,349 | 1,393 | 1,715,000 |
| 2000/02/15 | 1,333 | 1,400 | 1,333 | 1,349 | 1,521,000 |
| 2000/02/14 | 1,320 | 1,355 | 1,320 | 1,350 | 1,483,000 |
| 2000/02/10 | 1,315 | 1,380 | 1,312 | 1,368 | 1,559,000 |
| 2000/02/09 | 1,315 | 1,328 | 1,315 | 1,324 | 1,983,000 |
| 2000/02/08 | 1,330 | 1,330 | 1,290 | 1,325 | 2,106,000 |
| 2000/02/07 | 1,348 | 1,350 | 1,300 | 1,330 | 1,999,000 |
| 2000/02/04 | 1,422 | 1,427 | 1,342 | 1,388 | 1,649,000 |
| 2000/02/03 | 1,478 | 1,479 | 1,441 | 1,448 | 1,175,000 |
| 2000/02/02 | 1,518 | 1,518 | 1,478 | 1,483 | 798,000 |
| 2000/02/01 | 1,530 | 1,530 | 1,511 | 1,520 | 974,000 |
| 2000/01/31 | 1,500 | 1,530 | 1,480 | 1,500 | 1,243,000 |
| 2000/01/28 | 1,510 | 1,530 | 1,492 | 1,530 | 1,321,000 |
| 2000/01/27 | 1,502 | 1,550 | 1,502 | 1,536 | 635,000 |
| 2000/01/26 | 1,600 | 1,600 | 1,536 | 1,558 | 459,000 |
| 2000/01/25 | 1,600 | 1,604 | 1,585 | 1,597 | 643,000 |
| 2000/01/24 | 1,615 | 1,660 | 1,610 | 1,660 | 558,000 |
| 2000/01/21 | 1,639 | 1,639 | 1,612 | 1,639 | 358,000 |
| 2000/01/20 | 1,630 | 1,650 | 1,600 | 1,639 | 706,000 |
| 2000/01/19 | 1,650 | 1,669 | 1,647 | 1,650 | 639,000 |
| 2000/01/18 | 1,689 | 1,689 | 1,650 | 1,674 | 506,000 |
| 2000/01/17 | 1,660 | 1,693 | 1,650 | 1,684 | 705,000 |
| 2000/01/14 | 1,610 | 1,668 | 1,610 | 1,630 | 946,000 |
| 2000/01/13 | 1,635 | 1,635 | 1,550 | 1,573 | 512,000 |
| 2000/01/12 | 1,582 | 1,618 | 1,582 | 1,605 | 658,000 |
| 2000/01/11 | 1,700 | 1,729 | 1,661 | 1,680 | 948,000 |
| 2000/01/07 | 1,520 | 1,650 | 1,520 | 1,609 | 687,000 |
| 2000/01/06 | 1,551 | 1,580 | 1,500 | 1,560 | 555,000 |
| 2000/01/05 | 1,500 | 1,600 | 1,481 | 1,570 | 675,000 |
| 2000/01/04 | 1,496 | 1,496 | 1,459 | 1,470 | 229,000 |