三菱地所(8802)の株価時系列情報
三菱地所(8802)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 | 1,221 | 1,232 | 1,220 | 1,220 | 521,000 |
| 2000/12/28 | 1,232 | 1,240 | 1,205 | 1,235 | 1,185,000 |
| 2000/12/27 | 1,231 | 1,234 | 1,205 | 1,226 | 754,000 |
| 2000/12/26 | 1,215 | 1,238 | 1,215 | 1,235 | 777,000 |
| 2000/12/25 | 1,200 | 1,235 | 1,191 | 1,235 | 1,185,000 |
| 2000/12/22 | 1,219 | 1,219 | 1,175 | 1,190 | 2,057,000 |
| 2000/12/21 | 1,215 | 1,228 | 1,193 | 1,210 | 2,225,000 |
| 2000/12/20 | 1,210 | 1,233 | 1,210 | 1,230 | 1,740,000 |
| 2000/12/19 | 1,235 | 1,239 | 1,215 | 1,219 | 1,662,000 |
| 2000/12/18 | 1,259 | 1,267 | 1,245 | 1,245 | 3,154,000 |
| 2000/12/15 | 1,212 | 1,234 | 1,210 | 1,219 | 1,900,000 |
| 2000/12/14 | 1,239 | 1,245 | 1,215 | 1,217 | 2,869,000 |
| 2000/12/13 | 1,288 | 1,288 | 1,257 | 1,259 | 3,084,000 |
| 2000/12/12 | 1,243 | 1,266 | 1,238 | 1,248 | 2,253,000 |
| 2000/12/11 | 1,252 | 1,276 | 1,241 | 1,241 | 1,842,000 |
| 2000/12/08 | 1,255 | 1,277 | 1,232 | 1,232 | 4,706,000 |
| 2000/12/07 | 1,279 | 1,286 | 1,255 | 1,255 | 2,020,000 |
| 2000/12/06 | 1,271 | 1,301 | 1,261 | 1,280 | 2,925,000 |
| 2000/12/05 | 1,300 | 1,320 | 1,275 | 1,275 | 5,656,000 |
| 2000/12/04 | 1,291 | 1,311 | 1,288 | 1,290 | 7,505,000 |
| 2000/12/01 | 1,254 | 1,295 | 1,253 | 1,271 | 5,132,000 |
| 2000/11/30 | 1,201 | 1,245 | 1,194 | 1,245 | 2,396,000 |
| 2000/11/29 | 1,198 | 1,212 | 1,185 | 1,204 | 1,257,000 |
| 2000/11/28 | 1,191 | 1,208 | 1,180 | 1,180 | 3,039,000 |
| 2000/11/27 | 1,224 | 1,225 | 1,181 | 1,184 | 3,232,000 |
| 2000/11/24 | 1,245 | 1,261 | 1,236 | 1,250 | 3,133,000 |
| 2000/11/22 | 1,255 | 1,257 | 1,234 | 1,245 | 1,442,000 |
| 2000/11/21 | 1,268 | 1,276 | 1,245 | 1,262 | 3,456,000 |
| 2000/11/20 | 1,255 | 1,261 | 1,249 | 1,258 | 4,250,000 |
| 2000/11/17 | 1,213 | 1,246 | 1,210 | 1,245 | 4,019,000 |
| 2000/11/16 | 1,204 | 1,215 | 1,200 | 1,203 | 1,938,000 |
| 2000/11/15 | 1,211 | 1,224 | 1,195 | 1,205 | 4,457,000 |
| 2000/11/14 | 1,187 | 1,191 | 1,183 | 1,191 | 2,152,000 |
| 2000/11/13 | 1,178 | 1,193 | 1,178 | 1,187 | 2,668,000 |
| 2000/11/10 | 1,175 | 1,187 | 1,170 | 1,184 | 3,270,000 |
| 2000/11/09 | 1,180 | 1,183 | 1,155 | 1,174 | 1,427,000 |
| 2000/11/08 | 1,149 | 1,183 | 1,143 | 1,180 | 2,595,000 |
| 2000/11/07 | 1,160 | 1,165 | 1,145 | 1,153 | 3,206,000 |
| 2000/11/06 | 1,192 | 1,195 | 1,170 | 1,178 | 5,294,000 |
| 2000/11/02 | 1,180 | 1,194 | 1,172 | 1,172 | 3,307,000 |
| 2000/11/01 | 1,170 | 1,187 | 1,151 | 1,185 | 2,776,000 |
| 2000/10/31 | 1,135 | 1,167 | 1,135 | 1,160 | 4,641,000 |
| 2000/10/30 | 1,126 | 1,133 | 1,116 | 1,130 | 1,107,000 |
| 2000/10/27 | 1,123 | 1,128 | 1,111 | 1,127 | 1,544,000 |
| 2000/10/26 | 1,100 | 1,125 | 1,096 | 1,121 | 1,238,000 |
| 2000/10/25 | 1,132 | 1,137 | 1,111 | 1,111 | 1,484,000 |
| 2000/10/24 | 1,110 | 1,116 | 1,105 | 1,112 | 505,000 |
| 2000/10/23 | 1,129 | 1,135 | 1,091 | 1,105 | 1,459,000 |
| 2000/10/20 | 1,147 | 1,147 | 1,130 | 1,135 | 2,035,000 |
| 2000/10/19 | 1,090 | 1,119 | 1,090 | 1,118 | 2,014,000 |
| 2000/10/18 | 1,135 | 1,135 | 1,070 | 1,078 | 3,846,000 |
| 2000/10/17 | 1,165 | 1,178 | 1,145 | 1,145 | 3,182,000 |
| 2000/10/16 | 1,166 | 1,170 | 1,145 | 1,145 | 1,512,000 |
| 2000/10/13 | 1,139 | 1,160 | 1,130 | 1,154 | 3,144,000 |
| 2000/10/12 | 1,145 | 1,155 | 1,126 | 1,155 | 2,311,000 |
| 2000/10/11 | 1,138 | 1,145 | 1,127 | 1,144 | 2,193,000 |
| 2000/10/10 | 1,145 | 1,150 | 1,128 | 1,138 | 3,221,000 |
| 2000/10/06 | 1,150 | 1,174 | 1,147 | 1,170 | 2,219,000 |
| 2000/10/05 | 1,190 | 1,191 | 1,163 | 1,167 | 2,199,000 |
| 2000/10/04 | 1,165 | 1,199 | 1,165 | 1,191 | 5,658,000 |
| 2000/10/03 | 1,150 | 1,152 | 1,135 | 1,145 | 2,486,000 |
| 2000/10/02 | 1,136 | 1,165 | 1,111 | 1,155 | 6,603,000 |
| 2000/09/29 | 1,098 | 1,178 | 1,086 | 1,126 | 10,643,000 |
| 2000/09/28 | 1,040 | 1,091 | 1,037 | 1,038 | 4,429,000 |
| 2000/09/27 | 1,033 | 1,051 | 1,018 | 1,018 | 5,509,000 |
| 2000/09/26 | 995 | 1,028 | 995 | 1,014 | 2,987,000 |
| 2000/09/25 | 998 | 1,005 | 990 | 995 | 2,128,000 |
| 2000/09/22 | 991 | 1,004 | 981 | 994 | 4,039,000 |
| 2000/09/21 | 993 | 1,004 | 991 | 1,004 | 6,291,000 |
| 2000/09/20 | 975 | 1,007 | 960 | 985 | 7,087,000 |
| 2000/09/19 | 970 | 977 | 937 | 975 | 7,628,000 |
| 2000/09/18 | 1,010 | 1,018 | 1,001 | 1,008 | 1,771,000 |
| 2000/09/14 | 998 | 1,032 | 997 | 1,020 | 3,535,000 |
| 2000/09/13 | 1,000 | 1,015 | 980 | 988 | 5,452,000 |
| 2000/09/12 | 1,060 | 1,060 | 1,009 | 1,025 | 2,130,000 |
| 2000/09/11 | 1,080 | 1,089 | 1,052 | 1,059 | 1,336,000 |
| 2000/09/08 | 1,100 | 1,100 | 1,075 | 1,100 | 3,034,000 |
| 2000/09/07 | 1,080 | 1,100 | 1,080 | 1,095 | 2,469,000 |
| 2000/09/06 | 1,074 | 1,080 | 1,061 | 1,061 | 644,000 |
| 2000/09/05 | 1,085 | 1,085 | 1,065 | 1,075 | 1,138,000 |
| 2000/09/04 | 1,060 | 1,113 | 1,060 | 1,083 | 1,152,000 |
| 2000/09/01 | 1,065 | 1,065 | 1,051 | 1,057 | 1,118,000 |
| 2000/08/31 | 1,060 | 1,077 | 1,049 | 1,050 | 1,936,000 |
| 2000/08/30 | 1,079 | 1,080 | 1,064 | 1,064 | 1,044,000 |
| 2000/08/29 | 1,078 | 1,089 | 1,068 | 1,084 | 1,417,000 |
| 2000/08/28 | 1,100 | 1,105 | 1,080 | 1,096 | 1,940,000 |
| 2000/08/25 | 1,114 | 1,120 | 1,108 | 1,117 | 2,110,000 |
| 2000/08/24 | 1,100 | 1,120 | 1,090 | 1,109 | 2,404,000 |
| 2000/08/23 | 1,089 | 1,109 | 1,080 | 1,104 | 2,502,000 |
| 2000/08/22 | 1,060 | 1,095 | 1,058 | 1,095 | 1,982,000 |
| 2000/08/21 | 1,079 | 1,079 | 1,046 | 1,055 | 1,608,000 |
| 2000/08/18 | 1,076 | 1,082 | 1,067 | 1,080 | 935,000 |
| 2000/08/17 | 1,095 | 1,095 | 1,081 | 1,082 | 878,000 |
| 2000/08/16 | 1,086 | 1,090 | 1,067 | 1,075 | 1,530,000 |
| 2000/08/15 | 1,135 | 1,135 | 1,085 | 1,106 | 1,252,000 |
| 2000/08/14 | 1,120 | 1,135 | 1,099 | 1,135 | 988,000 |
| 2000/08/11 | 1,122 | 1,147 | 1,120 | 1,138 | 1,937,000 |
| 2000/08/10 | 1,150 | 1,160 | 1,121 | 1,147 | 1,073,000 |
| 2000/08/09 | 1,159 | 1,170 | 1,140 | 1,170 | 1,218,000 |
| 2000/08/08 | 1,147 | 1,169 | 1,134 | 1,142 | 1,644,000 |
| 2000/08/07 | 1,100 | 1,155 | 1,096 | 1,153 | 1,578,000 |
| 2000/08/04 | 1,090 | 1,108 | 1,085 | 1,091 | 1,747,000 |
| 2000/08/03 | 1,120 | 1,129 | 1,090 | 1,129 | 1,362,000 |
| 2000/08/02 | 1,150 | 1,160 | 1,114 | 1,148 | 1,536,000 |
| 2000/08/01 | 1,109 | 1,135 | 1,104 | 1,135 | 1,332,000 |
| 2000/07/31 | 1,149 | 1,149 | 1,085 | 1,089 | 2,210,000 |
| 2000/07/28 | 1,131 | 1,190 | 1,130 | 1,150 | 1,376,000 |
| 2000/07/27 | 1,215 | 1,215 | 1,141 | 1,151 | 1,779,000 |
| 2000/07/26 | 1,200 | 1,230 | 1,195 | 1,215 | 1,351,000 |
| 2000/07/25 | 1,161 | 1,195 | 1,152 | 1,195 | 1,222,000 |
| 2000/07/24 | 1,210 | 1,210 | 1,171 | 1,181 | 791,000 |
| 2000/07/21 | 1,233 | 1,240 | 1,210 | 1,210 | 1,057,000 |
| 2000/07/19 | 1,208 | 1,224 | 1,196 | 1,213 | 1,701,000 |
| 2000/07/18 | 1,270 | 1,274 | 1,222 | 1,240 | 1,087,000 |
| 2000/07/17 | 1,259 | 1,290 | 1,256 | 1,270 | 858,000 |
| 2000/07/14 | 1,290 | 1,295 | 1,231 | 1,260 | 1,750,000 |
| 2000/07/13 | 1,330 | 1,338 | 1,295 | 1,320 | 4,079,000 |
| 2000/07/12 | 1,270 | 1,319 | 1,270 | 1,318 | 4,136,000 |
| 2000/07/11 | 1,259 | 1,285 | 1,255 | 1,278 | 1,804,000 |
| 2000/07/10 | 1,242 | 1,260 | 1,242 | 1,260 | 1,217,000 |
| 2000/07/07 | 1,222 | 1,245 | 1,220 | 1,240 | 1,045,000 |
| 2000/07/06 | 1,234 | 1,236 | 1,214 | 1,222 | 916,000 |
| 2000/07/05 | 1,250 | 1,250 | 1,205 | 1,234 | 1,509,000 |
| 2000/07/04 | 1,280 | 1,281 | 1,254 | 1,255 | 1,651,000 |
| 2000/07/03 | 1,260 | 1,263 | 1,246 | 1,263 | 1,306,000 |
| 2000/06/30 | 1,222 | 1,249 | 1,222 | 1,248 | 1,235,000 |
| 2000/06/29 | 1,214 | 1,225 | 1,206 | 1,207 | 660,000 |
| 2000/06/28 | 1,220 | 1,235 | 1,200 | 1,217 | 711,000 |
| 2000/06/27 | 1,210 | 1,235 | 1,203 | 1,227 | 774,000 |
| 2000/06/26 | 1,262 | 1,264 | 1,203 | 1,203 | 1,296,000 |
| 2000/06/23 | 1,190 | 1,220 | 1,188 | 1,202 | 1,200,000 |
| 2000/06/22 | 1,190 | 1,240 | 1,186 | 1,210 | 1,939,000 |
| 2000/06/21 | 1,160 | 1,195 | 1,148 | 1,176 | 1,280,000 |
| 2000/06/20 | 1,191 | 1,195 | 1,157 | 1,170 | 915,000 |
| 2000/06/19 | 1,156 | 1,185 | 1,151 | 1,171 | 1,239,000 |
| 2000/06/16 | 1,185 | 1,197 | 1,168 | 1,171 | 1,886,000 |
| 2000/06/15 | 1,220 | 1,262 | 1,202 | 1,202 | 2,273,000 |
| 2000/06/14 | 1,247 | 1,247 | 1,198 | 1,201 | 1,481,000 |
| 2000/06/13 | 1,208 | 1,249 | 1,207 | 1,249 | 1,433,000 |
| 2000/06/12 | 1,209 | 1,213 | 1,190 | 1,210 | 807,000 |
| 2000/06/09 | 1,180 | 1,214 | 1,164 | 1,199 | 2,472,000 |
| 2000/06/08 | 1,200 | 1,200 | 1,170 | 1,200 | 836,000 |
| 2000/06/07 | 1,181 | 1,209 | 1,180 | 1,200 | 1,211,000 |
| 2000/06/06 | 1,201 | 1,208 | 1,177 | 1,181 | 1,073,000 |
| 2000/06/05 | 1,251 | 1,253 | 1,212 | 1,221 | 852,000 |
| 2000/06/02 | 1,299 | 1,300 | 1,220 | 1,231 | 1,722,000 |
| 2000/06/01 | 1,265 | 1,288 | 1,265 | 1,288 | 1,182,000 |
| 2000/05/31 | 1,300 | 1,300 | 1,251 | 1,267 | 1,444,000 |
| 2000/05/30 | 1,280 | 1,282 | 1,270 | 1,275 | 1,328,000 |
| 2000/05/29 | 1,230 | 1,270 | 1,230 | 1,270 | 499,000 |
| 2000/05/26 | 1,250 | 1,270 | 1,240 | 1,250 | 1,007,000 |
| 2000/05/25 | 1,270 | 1,284 | 1,246 | 1,270 | 2,151,000 |
| 2000/05/24 | 1,250 | 1,256 | 1,241 | 1,255 | 1,636,000 |
| 2000/05/23 | 1,234 | 1,250 | 1,232 | 1,250 | 1,862,000 |
| 2000/05/22 | 1,190 | 1,215 | 1,166 | 1,214 | 981,000 |
| 2000/05/19 | 1,150 | 1,191 | 1,141 | 1,188 | 1,601,000 |
| 2000/05/18 | 1,170 | 1,190 | 1,150 | 1,150 | 810,000 |
| 2000/05/17 | 1,220 | 1,220 | 1,171 | 1,183 | 1,057,000 |
| 2000/05/16 | 1,215 | 1,234 | 1,205 | 1,220 | 1,453,000 |
| 2000/05/15 | 1,213 | 1,213 | 1,193 | 1,202 | 765,000 |
| 2000/05/12 | 1,207 | 1,215 | 1,193 | 1,214 | 2,358,000 |
| 2000/05/11 | 1,260 | 1,260 | 1,205 | 1,207 | 1,387,000 |
| 2000/05/10 | 1,285 | 1,286 | 1,256 | 1,270 | 1,972,000 |
| 2000/05/09 | 1,255 | 1,298 | 1,255 | 1,288 | 3,450,000 |
| 2000/05/08 | 1,205 | 1,224 | 1,200 | 1,215 | 1,882,000 |
| 2000/05/02 | 1,225 | 1,235 | 1,200 | 1,221 | 1,071,000 |
| 2000/05/01 | 1,250 | 1,251 | 1,239 | 1,245 | 1,494,000 |
| 2000/04/28 | 1,205 | 1,242 | 1,205 | 1,215 | 1,921,000 |
| 2000/04/27 | 1,250 | 1,259 | 1,201 | 1,205 | 1,203,000 |
| 2000/04/26 | 1,260 | 1,262 | 1,217 | 1,262 | 2,541,000 |
| 2000/04/25 | 1,220 | 1,275 | 1,205 | 1,260 | 3,755,000 |
| 2000/04/24 | 1,155 | 1,219 | 1,142 | 1,180 | 1,537,000 |
| 2000/04/21 | 1,161 | 1,181 | 1,084 | 1,136 | 2,490,000 |
| 2000/04/20 | 1,171 | 1,210 | 1,141 | 1,141 | 1,979,000 |
| 2000/04/19 | 1,170 | 1,200 | 1,150 | 1,161 | 1,623,000 |
| 2000/04/18 | 1,200 | 1,210 | 1,151 | 1,190 | 1,723,000 |
| 2000/04/17 | 1,130 | 1,199 | 1,130 | 1,199 | 1,573,000 |
| 2000/04/14 | 1,240 | 1,250 | 1,205 | 1,210 | 2,005,000 |
| 2000/04/13 | 1,230 | 1,285 | 1,220 | 1,220 | 8,432,000 |
| 2000/04/12 | 1,147 | 1,200 | 1,145 | 1,200 | 4,374,000 |
| 2000/04/11 | 1,150 | 1,159 | 1,141 | 1,145 | 649,000 |
| 2000/04/10 | 1,159 | 1,177 | 1,140 | 1,150 | 1,347,000 |
| 2000/04/07 | 1,170 | 1,177 | 1,150 | 1,153 | 1,383,000 |
| 2000/04/06 | 1,177 | 1,180 | 1,135 | 1,152 | 1,939,000 |
| 2000/04/05 | 1,185 | 1,188 | 1,162 | 1,177 | 1,915,000 |
| 2000/04/04 | 1,180 | 1,190 | 1,150 | 1,181 | 2,159,000 |
| 2000/04/03 | 1,129 | 1,185 | 1,117 | 1,182 | 2,647,000 |
| 2000/03/31 | 1,128 | 1,143 | 1,093 | 1,113 | 2,257,000 |
| 2000/03/30 | 1,134 | 1,138 | 1,088 | 1,088 | 1,869,000 |
| 2000/03/29 | 1,110 | 1,160 | 1,102 | 1,140 | 3,898,000 |
| 2000/03/28 | 1,060 | 1,095 | 1,014 | 1,081 | 2,839,000 |
| 2000/03/27 | 995 | 1,057 | 993 | 1,055 | 2,129,000 |
| 2000/03/24 | 968 | 997 | 954 | 985 | 1,818,000 |
| 2000/03/23 | 995 | 1,015 | 971 | 980 | 1,256,000 |
| 2000/03/22 | 995 | 1,015 | 995 | 1,015 | 1,639,000 |
| 2000/03/21 | 978 | 1,025 | 973 | 1,015 | 1,705,000 |
| 2000/03/17 | 950 | 973 | 950 | 965 | 2,502,000 |
| 2000/03/16 | 950 | 950 | 930 | 940 | 2,133,000 |
| 2000/03/15 | 948 | 958 | 941 | 950 | 1,066,000 |
| 2000/03/14 | 1,000 | 1,000 | 940 | 948 | 1,390,000 |
| 2000/03/13 | 1,005 | 1,007 | 990 | 1,000 | 1,354,000 |
| 2000/03/10 | 997 | 1,008 | 990 | 995 | 4,213,000 |
| 2000/03/09 | 978 | 983 | 970 | 977 | 972,000 |
| 2000/03/08 | 955 | 992 | 950 | 990 | 1,566,000 |
| 2000/03/07 | 965 | 985 | 945 | 955 | 1,860,000 |
| 2000/03/06 | 975 | 976 | 960 | 961 | 1,353,000 |
| 2000/03/03 | 966 | 979 | 966 | 971 | 1,319,000 |
| 2000/03/02 | 974 | 976 | 967 | 970 | 648,000 |
| 2000/03/01 | 971 | 980 | 960 | 974 | 2,050,000 |
| 2000/02/29 | 981 | 999 | 960 | 962 | 2,464,000 |
| 2000/02/28 | 1,000 | 1,004 | 981 | 982 | 1,994,000 |
| 2000/02/25 | 1,028 | 1,028 | 1,005 | 1,023 | 1,484,000 |
| 2000/02/24 | 1,045 | 1,045 | 1,007 | 1,008 | 1,230,000 |
| 2000/02/23 | 1,023 | 1,064 | 1,023 | 1,063 | 818,000 |
| 2000/02/22 | 1,050 | 1,050 | 1,018 | 1,023 | 943,000 |
| 2000/02/21 | 1,100 | 1,108 | 1,035 | 1,070 | 1,288,000 |
| 2000/02/18 | 1,102 | 1,108 | 1,060 | 1,080 | 3,472,000 |
| 2000/02/17 | 1,060 | 1,084 | 1,040 | 1,042 | 2,810,000 |
| 2000/02/16 | 991 | 1,010 | 980 | 984 | 1,700,000 |
| 2000/02/15 | 997 | 1,000 | 962 | 971 | 1,211,000 |
| 2000/02/14 | 988 | 1,030 | 984 | 998 | 1,563,000 |
| 2000/02/10 | 1,006 | 1,010 | 970 | 988 | 2,440,000 |
| 2000/02/09 | 1,060 | 1,067 | 1,023 | 1,026 | 1,287,000 |
| 2000/02/08 | 1,060 | 1,068 | 1,050 | 1,060 | 1,426,000 |
| 2000/02/07 | 1,040 | 1,068 | 1,040 | 1,060 | 1,178,000 |
| 2000/02/04 | 1,085 | 1,085 | 1,060 | 1,079 | 1,149,000 |
| 2000/02/03 | 1,060 | 1,089 | 1,050 | 1,070 | 1,687,000 |
| 2000/02/02 | 1,100 | 1,120 | 1,085 | 1,120 | 2,387,000 |
| 2000/02/01 | 1,083 | 1,097 | 1,060 | 1,093 | 2,828,000 |
| 2000/01/31 | 1,038 | 1,085 | 1,038 | 1,063 | 1,561,000 |
| 2000/01/28 | 1,017 | 1,049 | 1,010 | 1,034 | 2,043,000 |
| 2000/01/27 | 1,040 | 1,045 | 1,016 | 1,027 | 1,012,000 |
| 2000/01/26 | 1,046 | 1,094 | 1,032 | 1,048 | 1,604,000 |
| 2000/01/25 | 1,022 | 1,047 | 1,022 | 1,026 | 1,323,000 |
| 2000/01/24 | 1,029 | 1,058 | 1,021 | 1,030 | 1,413,000 |
| 2000/01/21 | 1,060 | 1,060 | 1,005 | 1,011 | 1,632,000 |
| 2000/01/20 | 1,073 | 1,088 | 1,056 | 1,080 | 1,749,000 |
| 2000/01/19 | 1,050 | 1,099 | 1,044 | 1,093 | 2,105,000 |
| 2000/01/18 | 1,050 | 1,059 | 1,038 | 1,050 | 1,345,000 |
| 2000/01/17 | 1,070 | 1,100 | 1,036 | 1,040 | 2,920,000 |
| 2000/01/14 | 1,027 | 1,050 | 1,000 | 1,030 | 2,351,000 |
| 2000/01/13 | 985 | 1,055 | 980 | 1,030 | 1,953,000 |
| 2000/01/12 | 972 | 1,010 | 955 | 955 | 1,124,000 |
| 2000/01/11 | 992 | 1,000 | 954 | 972 | 2,507,000 |
| 2000/01/07 | 968 | 1,010 | 965 | 985 | 2,164,000 |
| 2000/01/06 | 957 | 980 | 940 | 958 | 1,909,000 |
| 2000/01/05 | 995 | 996 | 940 | 956 | 1,572,000 |
| 2000/01/04 | 1,000 | 1,015 | 969 | 1,015 | 610,000 |