大和証券グループ本社(8601)の株価時系列情報
大和証券グループ本社(8601)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 | 1,190 | 1,200 | 1,175 | 1,193 | 940,000 |
| 2000/12/28 | 1,179 | 1,185 | 1,162 | 1,184 | 1,783,000 |
| 2000/12/27 | 1,187 | 1,187 | 1,171 | 1,180 | 1,072,000 |
| 2000/12/26 | 1,182 | 1,202 | 1,162 | 1,186 | 1,635,000 |
| 2000/12/25 | 1,151 | 1,185 | 1,149 | 1,182 | 2,105,000 |
| 2000/12/22 | 1,100 | 1,141 | 1,092 | 1,128 | 3,512,000 |
| 2000/12/21 | 1,100 | 1,105 | 1,067 | 1,086 | 4,920,000 |
| 2000/12/20 | 1,145 | 1,170 | 1,110 | 1,140 | 3,212,000 |
| 2000/12/19 | 1,180 | 1,184 | 1,132 | 1,145 | 3,410,000 |
| 2000/12/18 | 1,184 | 1,194 | 1,170 | 1,179 | 3,291,000 |
| 2000/12/15 | 1,231 | 1,246 | 1,223 | 1,224 | 3,236,000 |
| 2000/12/14 | 1,255 | 1,273 | 1,251 | 1,265 | 1,530,000 |
| 2000/12/13 | 1,266 | 1,302 | 1,256 | 1,295 | 3,786,000 |
| 2000/12/12 | 1,265 | 1,280 | 1,250 | 1,266 | 2,215,000 |
| 2000/12/11 | 1,250 | 1,260 | 1,235 | 1,260 | 1,921,000 |
| 2000/12/08 | 1,240 | 1,244 | 1,220 | 1,236 | 5,406,000 |
| 2000/12/07 | 1,240 | 1,249 | 1,200 | 1,200 | 1,794,000 |
| 2000/12/06 | 1,265 | 1,278 | 1,249 | 1,260 | 4,992,000 |
| 2000/12/05 | 1,240 | 1,241 | 1,202 | 1,205 | 2,669,000 |
| 2000/12/04 | 1,244 | 1,275 | 1,234 | 1,253 | 3,960,000 |
| 2000/12/01 | 1,125 | 1,228 | 1,125 | 1,222 | 3,891,000 |
| 2000/11/30 | 1,150 | 1,190 | 1,133 | 1,165 | 5,413,000 |
| 2000/11/29 | 1,225 | 1,225 | 1,186 | 1,190 | 2,245,000 |
| 2000/11/28 | 1,230 | 1,235 | 1,213 | 1,215 | 3,061,000 |
| 2000/11/27 | 1,230 | 1,255 | 1,230 | 1,240 | 3,758,000 |
| 2000/11/24 | 1,212 | 1,230 | 1,195 | 1,200 | 3,104,000 |
| 2000/11/22 | 1,251 | 1,270 | 1,210 | 1,227 | 2,517,000 |
| 2000/11/21 | 1,285 | 1,290 | 1,238 | 1,250 | 3,767,000 |
| 2000/11/20 | 1,300 | 1,314 | 1,291 | 1,305 | 2,482,000 |
| 2000/11/17 | 1,302 | 1,307 | 1,293 | 1,300 | 2,760,000 |
| 2000/11/16 | 1,350 | 1,350 | 1,310 | 1,310 | 1,359,000 |
| 2000/11/15 | 1,337 | 1,351 | 1,333 | 1,341 | 1,928,000 |
| 2000/11/14 | 1,320 | 1,330 | 1,302 | 1,313 | 1,853,000 |
| 2000/11/13 | 1,300 | 1,344 | 1,283 | 1,333 | 2,372,000 |
| 2000/11/10 | 1,359 | 1,365 | 1,322 | 1,329 | 2,528,000 |
| 2000/11/09 | 1,390 | 1,405 | 1,374 | 1,379 | 5,412,000 |
| 2000/11/08 | 1,370 | 1,399 | 1,367 | 1,399 | 2,675,000 |
| 2000/11/07 | 1,378 | 1,386 | 1,365 | 1,376 | 3,814,000 |
| 2000/11/06 | 1,338 | 1,379 | 1,329 | 1,370 | 4,338,000 |
| 2000/11/02 | 1,260 | 1,315 | 1,249 | 1,305 | 2,243,000 |
| 2000/11/01 | 1,258 | 1,260 | 1,243 | 1,260 | 2,224,000 |
| 2000/10/31 | 1,233 | 1,240 | 1,195 | 1,209 | 3,860,000 |
| 2000/10/30 | 1,274 | 1,274 | 1,240 | 1,258 | 1,477,000 |
| 2000/10/27 | 1,300 | 1,316 | 1,280 | 1,294 | 1,169,000 |
| 2000/10/26 | 1,256 | 1,320 | 1,250 | 1,312 | 2,399,000 |
| 2000/10/25 | 1,314 | 1,315 | 1,286 | 1,296 | 1,770,000 |
| 2000/10/24 | 1,299 | 1,330 | 1,291 | 1,319 | 1,843,000 |
| 2000/10/23 | 1,310 | 1,310 | 1,287 | 1,299 | 2,142,000 |
| 2000/10/20 | 1,293 | 1,313 | 1,273 | 1,294 | 3,629,000 |
| 2000/10/19 | 1,206 | 1,239 | 1,205 | 1,213 | 2,621,000 |
| 2000/10/18 | 1,212 | 1,215 | 1,192 | 1,202 | 3,842,000 |
| 2000/10/17 | 1,274 | 1,275 | 1,220 | 1,231 | 2,712,000 |
| 2000/10/16 | 1,280 | 1,284 | 1,256 | 1,265 | 1,638,000 |
| 2000/10/13 | 1,211 | 1,260 | 1,210 | 1,260 | 2,349,000 |
| 2000/10/12 | 1,250 | 1,269 | 1,241 | 1,251 | 2,136,000 |
| 2000/10/11 | 1,290 | 1,290 | 1,244 | 1,270 | 3,010,000 |
| 2000/10/10 | 1,341 | 1,341 | 1,303 | 1,320 | 2,456,000 |
| 2000/10/06 | 1,310 | 1,344 | 1,302 | 1,341 | 2,647,000 |
| 2000/10/05 | 1,309 | 1,310 | 1,293 | 1,305 | 2,472,000 |
| 2000/10/04 | 1,290 | 1,306 | 1,282 | 1,297 | 2,486,000 |
| 2000/10/03 | 1,272 | 1,282 | 1,251 | 1,271 | 2,353,000 |
| 2000/10/02 | 1,241 | 1,260 | 1,230 | 1,260 | 2,120,000 |
| 2000/09/29 | 1,252 | 1,268 | 1,220 | 1,267 | 2,241,000 |
| 2000/09/28 | 1,240 | 1,268 | 1,240 | 1,244 | 1,910,000 |
| 2000/09/27 | 1,236 | 1,243 | 1,215 | 1,233 | 1,976,000 |
| 2000/09/26 | 1,240 | 1,253 | 1,240 | 1,251 | 1,613,000 |
| 2000/09/25 | 1,291 | 1,291 | 1,230 | 1,240 | 1,768,000 |
| 2000/09/22 | 1,273 | 1,284 | 1,249 | 1,270 | 2,626,000 |
| 2000/09/21 | 1,301 | 1,315 | 1,300 | 1,313 | 1,996,000 |
| 2000/09/20 | 1,314 | 1,320 | 1,298 | 1,308 | 2,899,000 |
| 2000/09/19 | 1,260 | 1,309 | 1,244 | 1,305 | 2,456,000 |
| 2000/09/18 | 1,297 | 1,297 | 1,283 | 1,296 | 1,178,000 |
| 2000/09/14 | 1,290 | 1,308 | 1,290 | 1,297 | 1,453,000 |
| 2000/09/13 | 1,300 | 1,305 | 1,278 | 1,297 | 1,689,000 |
| 2000/09/12 | 1,295 | 1,309 | 1,289 | 1,297 | 1,654,000 |
| 2000/09/11 | 1,320 | 1,322 | 1,292 | 1,311 | 1,540,000 |
| 2000/09/08 | 1,333 | 1,349 | 1,313 | 1,323 | 2,960,000 |
| 2000/09/07 | 1,320 | 1,325 | 1,309 | 1,323 | 1,879,000 |
| 2000/09/06 | 1,311 | 1,323 | 1,300 | 1,309 | 1,279,000 |
| 2000/09/05 | 1,370 | 1,370 | 1,325 | 1,331 | 835,000 |
| 2000/09/04 | 1,390 | 1,398 | 1,340 | 1,350 | 2,467,000 |
| 2000/09/01 | 1,370 | 1,381 | 1,350 | 1,370 | 4,131,000 |
| 2000/08/31 | 1,332 | 1,350 | 1,317 | 1,330 | 2,870,000 |
| 2000/08/30 | 1,405 | 1,414 | 1,365 | 1,372 | 1,543,000 |
| 2000/08/29 | 1,410 | 1,435 | 1,401 | 1,424 | 3,434,000 |
| 2000/08/28 | 1,398 | 1,410 | 1,388 | 1,394 | 3,187,000 |
| 2000/08/25 | 1,368 | 1,393 | 1,355 | 1,381 | 3,815,000 |
| 2000/08/24 | 1,354 | 1,369 | 1,320 | 1,369 | 2,149,000 |
| 2000/08/23 | 1,320 | 1,357 | 1,300 | 1,325 | 3,457,000 |
| 2000/08/22 | 1,264 | 1,300 | 1,257 | 1,300 | 1,795,000 |
| 2000/08/21 | 1,274 | 1,279 | 1,248 | 1,264 | 1,053,000 |
| 2000/08/18 | 1,270 | 1,278 | 1,260 | 1,274 | 1,714,000 |
| 2000/08/17 | 1,311 | 1,311 | 1,276 | 1,280 | 2,079,000 |
| 2000/08/16 | 1,325 | 1,330 | 1,301 | 1,301 | 2,830,000 |
| 2000/08/15 | 1,323 | 1,330 | 1,310 | 1,320 | 2,560,000 |
| 2000/08/14 | 1,294 | 1,323 | 1,291 | 1,323 | 2,735,000 |
| 2000/08/11 | 1,260 | 1,288 | 1,255 | 1,274 | 3,214,000 |
| 2000/08/10 | 1,260 | 1,261 | 1,245 | 1,245 | 1,766,000 |
| 2000/08/09 | 1,251 | 1,270 | 1,246 | 1,266 | 2,826,000 |
| 2000/08/08 | 1,264 | 1,275 | 1,247 | 1,258 | 3,497,000 |
| 2000/08/07 | 1,199 | 1,250 | 1,195 | 1,244 | 2,744,000 |
| 2000/08/04 | 1,160 | 1,187 | 1,155 | 1,180 | 4,123,000 |
| 2000/08/03 | 1,170 | 1,179 | 1,150 | 1,151 | 4,286,000 |
| 2000/08/02 | 1,185 | 1,200 | 1,165 | 1,180 | 4,615,000 |
| 2000/08/01 | 1,214 | 1,215 | 1,170 | 1,195 | 2,469,000 |
| 2000/07/31 | 1,125 | 1,198 | 1,120 | 1,194 | 3,979,000 |
| 2000/07/28 | 1,138 | 1,158 | 1,116 | 1,120 | 7,683,000 |
| 2000/07/27 | 1,216 | 1,226 | 1,158 | 1,158 | 5,722,000 |
| 2000/07/26 | 1,300 | 1,300 | 1,276 | 1,276 | 1,870,000 |
| 2000/07/25 | 1,278 | 1,310 | 1,272 | 1,301 | 2,781,000 |
| 2000/07/24 | 1,281 | 1,305 | 1,266 | 1,283 | 2,511,000 |
| 2000/07/21 | 1,286 | 1,326 | 1,273 | 1,314 | 6,071,000 |
| 2000/07/19 | 1,292 | 1,309 | 1,265 | 1,271 | 7,048,000 |
| 2000/07/18 | 1,435 | 1,449 | 1,370 | 1,372 | 2,162,000 |
| 2000/07/17 | 1,435 | 1,457 | 1,425 | 1,455 | 2,048,000 |
| 2000/07/14 | 1,420 | 1,421 | 1,375 | 1,420 | 4,740,000 |
| 2000/07/13 | 1,467 | 1,467 | 1,436 | 1,440 | 3,132,000 |
| 2000/07/12 | 1,480 | 1,488 | 1,468 | 1,468 | 4,402,000 |
| 2000/07/11 | 1,489 | 1,489 | 1,450 | 1,462 | 1,752,000 |
| 2000/07/10 | 1,480 | 1,489 | 1,474 | 1,489 | 2,508,000 |
| 2000/07/07 | 1,489 | 1,489 | 1,456 | 1,457 | 1,639,000 |
| 2000/07/06 | 1,480 | 1,490 | 1,457 | 1,479 | 1,935,000 |
| 2000/07/05 | 1,500 | 1,505 | 1,482 | 1,503 | 3,622,000 |
| 2000/07/04 | 1,499 | 1,499 | 1,476 | 1,499 | 2,721,000 |
| 2000/07/03 | 1,450 | 1,474 | 1,445 | 1,465 | 3,053,000 |
| 2000/06/30 | 1,440 | 1,445 | 1,400 | 1,400 | 1,776,000 |
| 2000/06/29 | 1,445 | 1,460 | 1,424 | 1,429 | 1,421,000 |
| 2000/06/28 | 1,456 | 1,468 | 1,425 | 1,425 | 1,211,000 |
| 2000/06/27 | 1,439 | 1,459 | 1,427 | 1,443 | 1,849,000 |
| 2000/06/26 | 1,420 | 1,425 | 1,399 | 1,399 | 718,000 |
| 2000/06/23 | 1,420 | 1,469 | 1,413 | 1,420 | 1,972,000 |
| 2000/06/22 | 1,480 | 1,485 | 1,450 | 1,450 | 1,549,000 |
| 2000/06/21 | 1,437 | 1,460 | 1,421 | 1,460 | 2,893,000 |
| 2000/06/20 | 1,420 | 1,433 | 1,410 | 1,417 | 2,455,000 |
| 2000/06/19 | 1,325 | 1,400 | 1,325 | 1,386 | 3,353,000 |
| 2000/06/16 | 1,340 | 1,348 | 1,319 | 1,330 | 3,388,000 |
| 2000/06/15 | 1,399 | 1,420 | 1,341 | 1,355 | 3,550,000 |
| 2000/06/14 | 1,400 | 1,414 | 1,338 | 1,395 | 4,517,000 |
| 2000/06/13 | 1,436 | 1,437 | 1,393 | 1,400 | 3,764,000 |
| 2000/06/12 | 1,430 | 1,480 | 1,417 | 1,476 | 2,526,000 |
| 2000/06/09 | 1,460 | 1,490 | 1,415 | 1,433 | 4,237,000 |
| 2000/06/08 | 1,479 | 1,498 | 1,460 | 1,480 | 2,012,000 |
| 2000/06/07 | 1,476 | 1,490 | 1,440 | 1,440 | 1,937,000 |
| 2000/06/06 | 1,500 | 1,509 | 1,480 | 1,505 | 2,269,000 |
| 2000/06/05 | 1,497 | 1,535 | 1,482 | 1,525 | 6,137,000 |
| 2000/06/02 | 1,405 | 1,423 | 1,393 | 1,417 | 4,514,000 |
| 2000/06/01 | 1,329 | 1,375 | 1,310 | 1,365 | 4,116,000 |
| 2000/05/31 | 1,303 | 1,312 | 1,275 | 1,310 | 3,511,000 |
| 2000/05/30 | 1,275 | 1,292 | 1,254 | 1,254 | 3,437,000 |
| 2000/05/29 | 1,240 | 1,264 | 1,233 | 1,255 | 1,985,000 |
| 2000/05/26 | 1,210 | 1,230 | 1,185 | 1,213 | 4,734,000 |
| 2000/05/25 | 1,290 | 1,305 | 1,240 | 1,270 | 4,859,000 |
| 2000/05/24 | 1,189 | 1,301 | 1,180 | 1,210 | 10,585,000 |
| 2000/05/23 | 1,175 | 1,227 | 1,166 | 1,194 | 6,796,000 |
| 2000/05/22 | 1,210 | 1,240 | 1,166 | 1,183 | 7,034,000 |
| 2000/05/19 | 1,359 | 1,365 | 1,240 | 1,290 | 9,212,000 |
| 2000/05/18 | 1,445 | 1,455 | 1,403 | 1,439 | 3,214,000 |
| 2000/05/17 | 1,500 | 1,505 | 1,465 | 1,476 | 3,131,000 |
| 2000/05/16 | 1,450 | 1,469 | 1,435 | 1,460 | 2,638,000 |
| 2000/05/15 | 1,480 | 1,489 | 1,431 | 1,445 | 2,302,000 |
| 2000/05/12 | 1,474 | 1,482 | 1,429 | 1,445 | 7,461,000 |
| 2000/05/11 | 1,436 | 1,470 | 1,370 | 1,376 | 11,587,000 |
| 2000/05/10 | 1,550 | 1,560 | 1,510 | 1,526 | 3,073,000 |
| 2000/05/09 | 1,591 | 1,605 | 1,553 | 1,575 | 4,208,000 |
| 2000/05/08 | 1,685 | 1,696 | 1,650 | 1,651 | 2,782,000 |
| 2000/05/02 | 1,650 | 1,680 | 1,645 | 1,668 | 2,191,000 |
| 2000/05/01 | 1,625 | 1,643 | 1,601 | 1,610 | 2,165,000 |
| 2000/04/28 | 1,630 | 1,650 | 1,592 | 1,650 | 2,279,000 |
| 2000/04/27 | 1,645 | 1,645 | 1,596 | 1,600 | 2,778,000 |
| 2000/04/26 | 1,671 | 1,671 | 1,630 | 1,650 | 2,405,000 |
| 2000/04/25 | 1,631 | 1,655 | 1,602 | 1,624 | 2,913,000 |
| 2000/04/24 | 1,615 | 1,668 | 1,615 | 1,640 | 2,505,000 |
| 2000/04/21 | 1,650 | 1,670 | 1,550 | 1,555 | 5,457,000 |
| 2000/04/20 | 1,613 | 1,635 | 1,563 | 1,602 | 3,806,000 |
| 2000/04/19 | 1,590 | 1,630 | 1,560 | 1,620 | 6,361,000 |
| 2000/04/18 | 1,550 | 1,570 | 1,430 | 1,500 | 11,961,000 |
| 2000/04/17 | 1,440 | 1,440 | 1,440 | 1,440 | 2,246,000 |
| 2000/04/14 | 1,825 | 1,825 | 1,706 | 1,740 | 5,010,000 |
| 2000/04/13 | 1,869 | 1,874 | 1,816 | 1,827 | 5,686,000 |
| 2000/04/12 | 1,866 | 1,877 | 1,821 | 1,877 | 4,665,000 |
| 2000/04/11 | 1,870 | 1,905 | 1,849 | 1,872 | 4,179,000 |
| 2000/04/10 | 1,800 | 1,859 | 1,800 | 1,843 | 3,516,000 |
| 2000/04/07 | 1,751 | 1,798 | 1,751 | 1,775 | 3,845,000 |
| 2000/04/06 | 1,780 | 1,808 | 1,751 | 1,766 | 3,409,000 |
| 2000/04/05 | 1,900 | 1,900 | 1,830 | 1,840 | 4,465,000 |
| 2000/04/04 | 1,920 | 1,920 | 1,904 | 1,910 | 2,629,000 |
| 2000/04/03 | 1,921 | 1,950 | 1,915 | 1,920 | 3,326,000 |
| 2000/03/31 | 1,930 | 1,985 | 1,900 | 1,930 | 4,233,000 |
| 2000/03/30 | 1,930 | 1,978 | 1,925 | 1,937 | 4,268,000 |
| 2000/03/29 | 1,900 | 1,954 | 1,893 | 1,922 | 3,196,000 |
| 2000/03/28 | 1,900 | 1,920 | 1,870 | 1,871 | 3,011,000 |
| 2000/03/27 | 1,900 | 1,939 | 1,820 | 1,919 | 10,946,000 |
| 2000/03/24 | 1,860 | 1,909 | 1,840 | 1,898 | 7,328,000 |
| 2000/03/23 | 1,840 | 1,876 | 1,829 | 1,855 | 6,673,000 |
| 2000/03/22 | 1,860 | 1,890 | 1,813 | 1,830 | 13,225,000 |
| 2000/03/21 | 1,720 | 1,721 | 1,708 | 1,710 | 4,265,000 |
| 2000/03/17 | 1,680 | 1,715 | 1,680 | 1,700 | 5,976,000 |
| 2000/03/16 | 1,640 | 1,665 | 1,610 | 1,646 | 4,603,000 |
| 2000/03/15 | 1,525 | 1,587 | 1,517 | 1,572 | 5,463,000 |
| 2000/03/14 | 1,520 | 1,555 | 1,519 | 1,533 | 5,180,000 |
| 2000/03/13 | 1,681 | 1,689 | 1,521 | 1,550 | 5,138,000 |
| 2000/03/10 | 1,700 | 1,720 | 1,686 | 1,699 | 8,103,000 |
| 2000/03/09 | 1,740 | 1,760 | 1,703 | 1,735 | 4,922,000 |
| 2000/03/08 | 1,710 | 1,770 | 1,710 | 1,770 | 4,563,000 |
| 2000/03/07 | 1,753 | 1,760 | 1,719 | 1,749 | 4,570,000 |
| 2000/03/06 | 1,890 | 1,895 | 1,783 | 1,790 | 3,244,000 |
| 2000/03/03 | 1,875 | 1,879 | 1,822 | 1,830 | 3,707,000 |
| 2000/03/02 | 1,820 | 1,888 | 1,806 | 1,884 | 5,081,000 |
| 2000/03/01 | 1,805 | 1,828 | 1,782 | 1,806 | 5,163,000 |
| 2000/02/29 | 1,730 | 1,769 | 1,711 | 1,745 | 3,592,000 |
| 2000/02/28 | 1,730 | 1,770 | 1,720 | 1,760 | 1,774,000 |
| 2000/02/25 | 1,727 | 1,780 | 1,696 | 1,760 | 4,515,000 |
| 2000/02/24 | 1,800 | 1,820 | 1,740 | 1,755 | 5,628,000 |
| 2000/02/23 | 1,690 | 1,780 | 1,661 | 1,780 | 5,979,000 |
| 2000/02/22 | 1,730 | 1,770 | 1,711 | 1,717 | 4,524,000 |
| 2000/02/21 | 1,811 | 1,825 | 1,753 | 1,760 | 5,126,000 |
| 2000/02/18 | 1,882 | 1,895 | 1,857 | 1,860 | 2,814,000 |
| 2000/02/17 | 1,880 | 1,949 | 1,840 | 1,920 | 5,060,000 |
| 2000/02/16 | 1,920 | 1,927 | 1,837 | 1,873 | 4,974,000 |
| 2000/02/15 | 2,000 | 2,030 | 1,951 | 1,980 | 4,059,000 |
| 2000/02/14 | 1,995 | 2,030 | 1,980 | 2,000 | 4,860,000 |
| 2000/02/10 | 2,070 | 2,115 | 2,040 | 2,075 | 6,747,000 |
| 2000/02/09 | 1,980 | 2,115 | 1,977 | 2,110 | 17,399,000 |
| 2000/02/08 | 1,905 | 1,975 | 1,902 | 1,946 | 5,682,000 |
| 2000/02/07 | 1,920 | 1,920 | 1,896 | 1,901 | 3,694,000 |
| 2000/02/04 | 1,891 | 1,921 | 1,864 | 1,917 | 11,235,000 |
| 2000/02/03 | 1,773 | 1,848 | 1,765 | 1,833 | 7,732,000 |
| 2000/02/02 | 1,788 | 1,795 | 1,741 | 1,774 | 2,723,000 |
| 2000/02/01 | 1,745 | 1,745 | 1,701 | 1,728 | 3,812,000 |
| 2000/01/31 | 1,761 | 1,780 | 1,742 | 1,745 | 3,625,000 |
| 2000/01/28 | 1,835 | 1,840 | 1,803 | 1,811 | 4,214,000 |
| 2000/01/27 | 1,785 | 1,809 | 1,762 | 1,809 | 3,513,000 |
| 2000/01/26 | 1,760 | 1,795 | 1,760 | 1,787 | 1,701,000 |
| 2000/01/25 | 1,760 | 1,810 | 1,752 | 1,752 | 3,520,000 |
| 2000/01/24 | 1,760 | 1,817 | 1,756 | 1,815 | 6,137,000 |
| 2000/01/21 | 1,740 | 1,792 | 1,726 | 1,750 | 4,389,000 |
| 2000/01/20 | 1,760 | 1,795 | 1,726 | 1,726 | 5,180,000 |
| 2000/01/19 | 1,830 | 1,853 | 1,770 | 1,820 | 8,870,000 |
| 2000/01/18 | 1,827 | 1,842 | 1,770 | 1,842 | 9,659,000 |
| 2000/01/17 | 1,778 | 1,805 | 1,775 | 1,797 | 10,230,000 |
| 2000/01/14 | 1,689 | 1,730 | 1,665 | 1,725 | 8,470,000 |
| 2000/01/13 | 1,650 | 1,661 | 1,643 | 1,659 | 2,773,000 |
| 2000/01/12 | 1,640 | 1,664 | 1,616 | 1,635 | 4,137,000 |
| 2000/01/11 | 1,680 | 1,680 | 1,640 | 1,671 | 5,039,000 |
| 2000/01/07 | 1,605 | 1,620 | 1,560 | 1,580 | 3,530,000 |
| 2000/01/06 | 1,655 | 1,680 | 1,570 | 1,635 | 5,585,000 |
| 2000/01/05 | 1,598 | 1,640 | 1,555 | 1,624 | 6,839,000 |
| 2000/01/04 | 1,612 | 1,740 | 1,612 | 1,718 | 9,084,000 |