ＴＢＳホールディングス(9401)の株価時系列情報
ＴＢＳホールディングス(9401)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 | 3,340 | 3,430 | 3,340 | 3,380 | 197,000 |
| 2000/12/28 | 3,470 | 3,470 | 3,400 | 3,400 | 247,000 |
| 2000/12/27 | 3,280 | 3,440 | 3,270 | 3,370 | 352,000 |
| 2000/12/26 | 3,200 | 3,350 | 3,150 | 3,330 | 523,000 |
| 2000/12/25 | 3,470 | 3,500 | 3,250 | 3,300 | 335,000 |
| 2000/12/22 | 3,150 | 3,470 | 3,150 | 3,460 | 711,000 |
| 2000/12/21 | 3,250 | 3,280 | 2,850 | 3,000 | 1,259,000 |
| 2000/12/20 | 3,260 | 3,370 | 3,230 | 3,350 | 815,000 |
| 2000/12/19 | 3,350 | 3,440 | 3,300 | 3,300 | 466,000 |
| 2000/12/18 | 3,570 | 3,570 | 3,400 | 3,450 | 609,000 |
| 2000/12/15 | 3,670 | 3,790 | 3,670 | 3,670 | 516,000 |
| 2000/12/14 | 3,800 | 3,820 | 3,690 | 3,720 | 502,000 |
| 2000/12/13 | 3,880 | 3,970 | 3,880 | 3,950 | 312,000 |
| 2000/12/12 | 3,900 | 3,980 | 3,900 | 3,930 | 373,000 |
| 2000/12/11 | 3,980 | 4,000 | 3,910 | 3,950 | 331,000 |
| 2000/12/08 | 3,850 | 3,990 | 3,850 | 3,860 | 471,000 |
| 2000/12/07 | 3,760 | 4,000 | 3,760 | 4,000 | 291,000 |
| 2000/12/06 | 3,920 | 3,950 | 3,860 | 3,860 | 414,000 |
| 2000/12/05 | 3,920 | 3,940 | 3,800 | 3,830 | 462,000 |
| 2000/12/04 | 3,980 | 4,080 | 3,970 | 4,020 | 307,000 |
| 2000/12/01 | 4,000 | 4,080 | 3,950 | 3,980 | 399,000 |
| 2000/11/30 | 4,000 | 4,120 | 3,970 | 4,100 | 542,000 |
| 2000/11/29 | 3,920 | 4,050 | 3,900 | 4,050 | 446,000 |
| 2000/11/28 | 3,850 | 4,020 | 3,850 | 3,970 | 383,000 |
| 2000/11/27 | 3,700 | 3,980 | 3,700 | 3,930 | 350,000 |
| 2000/11/24 | 3,670 | 3,700 | 3,600 | 3,670 | 322,000 |
| 2000/11/22 | 3,680 | 3,780 | 3,680 | 3,720 | 262,000 |
| 2000/11/21 | 3,720 | 3,720 | 3,650 | 3,680 | 420,000 |
| 2000/11/20 | 3,810 | 3,850 | 3,760 | 3,770 | 350,000 |
| 2000/11/17 | 3,750 | 3,880 | 3,750 | 3,810 | 371,000 |
| 2000/11/16 | 3,880 | 3,920 | 3,780 | 3,780 | 568,000 |
| 2000/11/15 | 3,900 | 4,010 | 3,900 | 3,930 | 364,000 |
| 2000/11/14 | 3,840 | 3,880 | 3,810 | 3,820 | 440,000 |
| 2000/11/13 | 3,800 | 3,900 | 3,790 | 3,890 | 494,000 |
| 2000/11/10 | 4,150 | 4,200 | 4,050 | 4,050 | 354,000 |
| 2000/11/09 | 4,270 | 4,310 | 4,230 | 4,300 | 457,000 |
| 2000/11/08 | 4,270 | 4,400 | 4,270 | 4,320 | 554,000 |
| 2000/11/07 | 4,300 | 4,380 | 4,280 | 4,370 | 397,000 |
| 2000/11/06 | 4,250 | 4,390 | 4,250 | 4,390 | 493,000 |
| 2000/11/02 | 4,300 | 4,400 | 4,250 | 4,350 | 259,000 |
| 2000/11/01 | 4,270 | 4,430 | 4,270 | 4,400 | 554,000 |
| 2000/10/31 | 4,320 | 4,360 | 4,230 | 4,270 | 653,000 |
| 2000/10/30 | 4,260 | 4,360 | 4,250 | 4,320 | 961,000 |
| 2000/10/27 | 4,310 | 4,350 | 4,290 | 4,310 | 539,000 |
| 2000/10/26 | 4,320 | 4,360 | 4,230 | 4,330 | 787,000 |
| 2000/10/25 | 4,310 | 4,340 | 4,270 | 4,300 | 383,000 |
| 2000/10/24 | 4,350 | 4,430 | 4,250 | 4,360 | 889,000 |
| 2000/10/23 | 4,060 | 4,350 | 4,000 | 4,220 | 540,000 |
| 2000/10/20 | 4,200 | 4,310 | 4,110 | 4,110 | 331,000 |
| 2000/10/19 | 3,980 | 4,150 | 3,980 | 4,100 | 349,000 |
| 2000/10/18 | 3,870 | 4,000 | 3,870 | 3,970 | 274,000 |
| 2000/10/17 | 4,000 | 4,020 | 3,910 | 3,920 | 278,000 |
| 2000/10/16 | 4,050 | 4,170 | 4,050 | 4,050 | 345,000 |
| 2000/10/13 | 3,900 | 4,040 | 3,900 | 4,010 | 539,000 |
| 2000/10/12 | 4,080 | 4,170 | 4,070 | 4,100 | 634,000 |
| 2000/10/11 | 4,180 | 4,280 | 4,160 | 4,180 | 313,000 |
| 2000/10/10 | 4,230 | 4,300 | 4,220 | 4,280 | 382,000 |
| 2000/10/06 | 4,320 | 4,410 | 4,310 | 4,330 | 216,000 |
| 2000/10/05 | 4,320 | 4,400 | 4,310 | 4,370 | 529,000 |
| 2000/10/04 | 4,500 | 4,540 | 4,360 | 4,450 | 443,000 |
| 2000/10/03 | 4,470 | 4,610 | 4,450 | 4,550 | 639,000 |
| 2000/10/02 | 4,250 | 4,560 | 4,210 | 4,560 | 607,000 |
| 2000/09/29 | 4,270 | 4,370 | 4,250 | 4,350 | 429,000 |
| 2000/09/28 | 4,070 | 4,220 | 4,070 | 4,130 | 325,000 |
| 2000/09/27 | 4,200 | 4,200 | 4,100 | 4,120 | 303,000 |
| 2000/09/26 | 4,230 | 4,390 | 4,230 | 4,300 | 342,000 |
| 2000/09/25 | 4,330 | 4,350 | 4,220 | 4,230 | 384,000 |
| 2000/09/22 | 4,160 | 4,220 | 4,130 | 4,180 | 455,000 |
| 2000/09/21 | 4,230 | 4,300 | 4,160 | 4,160 | 234,000 |
| 2000/09/20 | 4,080 | 4,270 | 4,080 | 4,270 | 415,000 |
| 2000/09/19 | 3,970 | 4,100 | 3,970 | 4,050 | 403,000 |
| 2000/09/18 | 3,990 | 4,240 | 3,990 | 4,070 | 489,000 |
| 2000/09/14 | 4,130 | 4,200 | 4,060 | 4,130 | 474,000 |
| 2000/09/13 | 4,200 | 4,200 | 4,100 | 4,120 | 356,000 |
| 2000/09/12 | 4,270 | 4,270 | 4,140 | 4,150 | 262,000 |
| 2000/09/11 | 4,250 | 4,340 | 4,200 | 4,310 | 678,000 |
| 2000/09/08 | 4,180 | 4,230 | 4,120 | 4,200 | 609,000 |
| 2000/09/07 | 4,000 | 4,150 | 3,990 | 4,100 | 632,000 |
| 2000/09/06 | 3,850 | 4,080 | 3,850 | 3,960 | 583,000 |
| 2000/09/05 | 3,900 | 3,910 | 3,860 | 3,900 | 235,000 |
| 2000/09/04 | 3,900 | 3,930 | 3,870 | 3,890 | 387,000 |
| 2000/09/01 | 3,870 | 3,900 | 3,810 | 3,810 | 449,000 |
| 2000/08/31 | 3,910 | 3,930 | 3,820 | 3,820 | 1,122,000 |
| 2000/08/30 | 3,800 | 3,880 | 3,800 | 3,810 | 482,000 |
| 2000/08/29 | 3,870 | 3,870 | 3,690 | 3,750 | 564,000 |
| 2000/08/28 | 3,810 | 3,930 | 3,750 | 3,920 | 1,149,000 |
| 2000/08/25 | 3,670 | 3,830 | 3,650 | 3,800 | 1,810,000 |
| 2000/08/24 | 3,590 | 3,630 | 3,480 | 3,620 | 1,602,000 |
| 2000/08/23 | 3,770 | 3,780 | 3,650 | 3,690 | 712,000 |
| 2000/08/22 | 3,750 | 3,810 | 3,750 | 3,770 | 747,000 |
| 2000/08/21 | 3,840 | 3,840 | 3,740 | 3,740 | 953,000 |
| 2000/08/18 | 3,730 | 3,910 | 3,730 | 3,870 | 3,621,000 |
| 2000/08/17 | 4,320 | 4,350 | 4,100 | 4,130 | 544,000 |
| 2000/08/16 | 4,230 | 4,410 | 4,230 | 4,360 | 315,000 |
| 2000/08/15 | 4,060 | 4,310 | 4,000 | 4,310 | 481,000 |
| 2000/08/14 | 4,130 | 4,130 | 3,970 | 4,040 | 364,000 |
| 2000/08/11 | 4,000 | 4,120 | 3,980 | 4,110 | 314,000 |
| 2000/08/10 | 4,100 | 4,110 | 3,860 | 4,040 | 518,000 |
| 2000/08/09 | 4,010 | 4,120 | 3,980 | 4,100 | 493,000 |
| 2000/08/08 | 3,860 | 3,980 | 3,820 | 3,970 | 444,000 |
| 2000/08/07 | 3,800 | 3,890 | 3,770 | 3,800 | 259,000 |
| 2000/08/04 | 3,810 | 3,860 | 3,660 | 3,660 | 767,000 |
| 2000/08/03 | 4,070 | 4,070 | 3,910 | 3,910 | 401,000 |
| 2000/08/02 | 4,150 | 4,150 | 4,080 | 4,090 | 341,000 |
| 2000/08/01 | 4,350 | 4,370 | 4,150 | 4,200 | 323,000 |
| 2000/07/31 | 4,080 | 4,320 | 4,080 | 4,250 | 235,000 |
| 2000/07/28 | 4,300 | 4,300 | 4,200 | 4,220 | 294,000 |
| 2000/07/27 | 4,560 | 4,600 | 4,310 | 4,380 | 357,000 |
| 2000/07/26 | 4,660 | 4,750 | 4,600 | 4,710 | 254,000 |
| 2000/07/25 | 4,400 | 4,570 | 4,390 | 4,560 | 256,000 |
| 2000/07/24 | 4,580 | 4,580 | 4,420 | 4,490 | 218,000 |
| 2000/07/21 | 4,730 | 4,780 | 4,650 | 4,680 | 162,000 |
| 2000/07/19 | 4,430 | 4,670 | 4,430 | 4,600 | 334,000 |
| 2000/07/18 | 4,720 | 4,750 | 4,520 | 4,530 | 234,000 |
| 2000/07/17 | 4,870 | 4,870 | 4,610 | 4,640 | 175,000 |
| 2000/07/14 | 4,840 | 5,040 | 4,830 | 4,920 | 520,000 |
| 2000/07/13 | 4,900 | 4,900 | 4,710 | 4,830 | 307,000 |
| 2000/07/12 | 4,950 | 4,950 | 4,800 | 4,850 | 292,000 |
| 2000/07/11 | 4,820 | 4,990 | 4,820 | 4,960 | 637,000 |
| 2000/07/10 | 4,780 | 4,800 | 4,730 | 4,800 | 243,000 |
| 2000/07/07 | 4,870 | 4,880 | 4,590 | 4,630 | 516,000 |
| 2000/07/06 | 4,700 | 4,850 | 4,650 | 4,820 | 593,000 |
| 2000/07/05 | 4,640 | 4,700 | 4,550 | 4,650 | 458,000 |
| 2000/07/04 | 4,680 | 4,680 | 4,570 | 4,600 | 267,000 |
| 2000/07/03 | 4,680 | 4,740 | 4,620 | 4,630 | 349,000 |
| 2000/06/30 | 4,470 | 4,650 | 4,360 | 4,580 | 554,000 |
| 2000/06/29 | 4,340 | 4,440 | 4,340 | 4,420 | 335,000 |
| 2000/06/28 | 4,310 | 4,310 | 4,150 | 4,240 | 226,000 |
| 2000/06/27 | 4,250 | 4,450 | 4,250 | 4,360 | 237,000 |
| 2000/06/26 | 4,360 | 4,380 | 4,140 | 4,150 | 178,000 |
| 2000/06/23 | 4,300 | 4,480 | 4,300 | 4,370 | 309,000 |
| 2000/06/22 | 4,450 | 4,450 | 4,350 | 4,400 | 349,000 |
| 2000/06/21 | 4,340 | 4,450 | 4,300 | 4,410 | 312,000 |
| 2000/06/20 | 4,160 | 4,430 | 4,160 | 4,330 | 612,000 |
| 2000/06/19 | 4,210 | 4,210 | 3,990 | 4,110 | 442,000 |
| 2000/06/16 | 4,100 | 4,200 | 4,070 | 4,120 | 487,000 |
| 2000/06/15 | 3,850 | 4,120 | 3,850 | 3,990 | 565,000 |
| 2000/06/14 | 3,950 | 3,970 | 3,780 | 3,800 | 875,000 |
| 2000/06/13 | 4,160 | 4,200 | 3,910 | 3,980 | 373,000 |
| 2000/06/12 | 4,260 | 4,390 | 4,220 | 4,220 | 155,000 |
| 2000/06/09 | 4,490 | 4,500 | 4,280 | 4,300 | 371,000 |
| 2000/06/08 | 4,500 | 4,530 | 4,430 | 4,490 | 387,000 |
| 2000/06/07 | 4,450 | 4,600 | 4,420 | 4,590 | 370,000 |
| 2000/06/06 | 4,430 | 4,620 | 4,410 | 4,620 | 463,000 |
| 2000/06/05 | 4,320 | 4,500 | 4,310 | 4,480 | 314,000 |
| 2000/06/02 | 4,160 | 4,300 | 4,150 | 4,220 | 520,000 |
| 2000/06/01 | 4,040 | 4,120 | 3,850 | 4,000 | 629,000 |
| 2000/05/31 | 3,860 | 4,000 | 3,820 | 4,000 | 515,000 |
| 2000/05/30 | 3,780 | 3,950 | 3,710 | 3,710 | 344,000 |
| 2000/05/29 | 3,870 | 3,900 | 3,610 | 3,740 | 281,000 |
| 2000/05/26 | 3,600 | 3,880 | 3,500 | 3,820 | 322,000 |
| 2000/05/25 | 3,740 | 3,810 | 3,550 | 3,600 | 421,000 |
| 2000/05/24 | 3,680 | 3,830 | 3,490 | 3,650 | 596,000 |
| 2000/05/23 | 3,980 | 4,040 | 3,670 | 3,830 | 261,000 |
| 2000/05/22 | 3,900 | 3,950 | 3,750 | 3,930 | 298,000 |
| 2000/05/19 | 4,270 | 4,270 | 3,990 | 4,000 | 523,000 |
| 2000/05/18 | 4,480 | 4,690 | 4,350 | 4,370 | 595,000 |
| 2000/05/17 | 4,500 | 4,580 | 4,350 | 4,430 | 538,000 |
| 2000/05/16 | 4,380 | 4,490 | 4,310 | 4,380 | 537,000 |
| 2000/05/15 | 4,290 | 4,350 | 4,260 | 4,330 | 450,000 |
| 2000/05/12 | 4,300 | 4,330 | 4,180 | 4,240 | 297,000 |
| 2000/05/11 | 4,270 | 4,270 | 4,080 | 4,150 | 615,000 |
| 2000/05/10 | 4,450 | 4,450 | 4,280 | 4,330 | 374,000 |
| 2000/05/09 | 4,650 | 4,760 | 4,590 | 4,590 | 195,000 |
| 2000/05/08 | 4,810 | 4,840 | 4,700 | 4,700 | 236,000 |
| 2000/05/02 | 4,840 | 5,120 | 4,840 | 4,860 | 558,000 |
| 2000/05/01 | 4,700 | 4,890 | 4,620 | 4,890 | 442,000 |
| 2000/04/28 | 4,460 | 4,700 | 4,450 | 4,700 | 520,000 |
| 2000/04/27 | 4,540 | 4,540 | 4,360 | 4,360 | 306,000 |
| 2000/04/26 | 4,370 | 4,550 | 4,300 | 4,540 | 488,000 |
| 2000/04/25 | 4,160 | 4,330 | 4,100 | 4,220 | 233,000 |
| 2000/04/24 | 4,340 | 4,510 | 4,150 | 4,260 | 251,000 |
| 2000/04/21 | 4,100 | 4,290 | 4,050 | 4,290 | 312,000 |
| 2000/04/20 | 3,970 | 4,150 | 3,870 | 4,150 | 214,000 |
| 2000/04/19 | 3,940 | 3,980 | 3,720 | 3,870 | 435,000 |
| 2000/04/18 | 3,650 | 3,780 | 3,420 | 3,490 | 550,000 |
| 2000/04/17 | 3,510 | 3,570 | 3,510 | 3,510 | 614,000 |
| 2000/04/14 | 3,850 | 4,110 | 3,800 | 4,010 | 543,000 |
| 2000/04/13 | 4,130 | 4,150 | 3,850 | 3,910 | 743,000 |
| 2000/04/12 | 4,620 | 4,620 | 4,180 | 4,330 | 544,000 |
| 2000/04/11 | 4,600 | 4,730 | 4,450 | 4,640 | 662,000 |
| 2000/04/10 | 4,260 | 4,560 | 4,230 | 4,550 | 509,000 |
| 2000/04/07 | 4,220 | 4,300 | 4,050 | 4,050 | 583,000 |
| 2000/04/06 | 4,270 | 4,370 | 4,120 | 4,120 | 446,000 |
| 2000/04/05 | 3,990 | 4,300 | 3,890 | 4,220 | 472,000 |
| 2000/04/04 | 4,070 | 4,090 | 3,930 | 4,000 | 509,000 |
| 2000/04/03 | 4,150 | 4,360 | 4,110 | 4,220 | 244,000 |
| 2000/03/31 | 4,230 | 4,280 | 4,000 | 4,050 | 356,000 |
| 2000/03/30 | 4,430 | 4,440 | 4,050 | 4,180 | 365,000 |
| 2000/03/29 | 4,400 | 4,640 | 4,280 | 4,280 | 512,000 |
| 2000/03/28 | 4,110 | 4,280 | 3,990 | 4,260 | 225,000 |
| 2000/03/27 | 4,240 | 4,280 | 3,960 | 4,140 | 419,000 |
| 2000/03/24 | 4,230 | 4,420 | 3,920 | 4,280 | 986,000 |
| 2000/03/23 | 4,670 | 4,670 | 4,420 | 4,420 | 492,000 |
| 2000/03/22 | 4,670 | 4,920 | 4,650 | 4,920 | 652,000 |
| 2000/03/21 | 4,760 | 4,760 | 4,500 | 4,570 | 436,000 |
| 2000/03/17 | 4,910 | 4,920 | 4,770 | 4,860 | 816,000 |
| 2000/03/16 | 4,060 | 4,510 | 4,010 | 4,510 | 597,000 |
| 2000/03/15 | 4,100 | 4,140 | 4,010 | 4,010 | 1,109,000 |
| 2000/03/14 | 3,710 | 4,260 | 3,710 | 4,260 | 902,000 |
| 2000/03/13 | 4,010 | 4,020 | 3,760 | 3,760 | 436,000 |
| 2000/03/10 | 4,610 | 4,750 | 4,200 | 4,260 | 460,000 |
| 2000/03/09 | 4,650 | 4,800 | 4,630 | 4,700 | 675,000 |
| 2000/03/08 | 4,600 | 4,630 | 4,460 | 4,600 | 328,000 |
| 2000/03/07 | 4,460 | 4,830 | 4,400 | 4,750 | 662,000 |
| 2000/03/06 | 5,260 | 5,260 | 4,550 | 4,560 | 382,000 |
| 2000/03/03 | 5,110 | 5,210 | 4,950 | 5,160 | 316,000 |
| 2000/03/02 | 5,460 | 5,500 | 5,070 | 5,110 | 373,000 |
| 2000/03/01 | 5,200 | 5,600 | 5,190 | 5,260 | 648,000 |
| 2000/02/29 | 5,440 | 5,500 | 4,980 | 5,010 | 503,000 |
| 2000/02/28 | 5,240 | 5,450 | 5,220 | 5,440 | 310,000 |
| 2000/02/25 | 5,290 | 5,450 | 5,150 | 5,440 | 260,000 |
| 2000/02/24 | 5,190 | 5,450 | 5,190 | 5,390 | 246,000 |
| 2000/02/23 | 5,480 | 5,480 | 5,100 | 5,190 | 303,000 |
| 2000/02/22 | 5,560 | 5,580 | 5,280 | 5,450 | 641,000 |
| 2000/02/21 | 5,500 | 5,710 | 5,410 | 5,550 | 742,000 |
| 2000/02/18 | 5,650 | 5,750 | 5,410 | 5,600 | 846,000 |
| 2000/02/17 | 5,500 | 5,990 | 5,470 | 5,850 | 1,538,000 |
| 2000/02/16 | 5,700 | 5,750 | 5,360 | 5,470 | 1,282,000 |
| 2000/02/15 | 5,950 | 6,240 | 5,770 | 5,800 | 1,606,000 |
| 2000/02/14 | 5,430 | 6,250 | 5,400 | 6,050 | 1,282,000 |
| 2000/02/10 | 5,600 | 5,800 | 5,460 | 5,530 | 1,521,000 |
| 2000/02/09 | 5,700 | 6,240 | 5,680 | 5,800 | 1,596,000 |
| 2000/02/08 | 5,180 | 5,490 | 5,090 | 5,380 | 1,644,000 |
| 2000/02/07 | 4,450 | 4,990 | 4,450 | 4,990 | 524,000 |
| 2000/02/04 | 4,600 | 4,730 | 4,420 | 4,490 | 812,000 |
| 2000/02/03 | 4,800 | 4,950 | 4,590 | 4,600 | 928,000 |
| 2000/02/02 | 4,500 | 4,800 | 4,490 | 4,800 | 1,212,000 |
| 2000/02/01 | 4,060 | 4,450 | 4,050 | 4,300 | 1,229,000 |
| 2000/01/31 | 3,820 | 4,100 | 3,790 | 4,030 | 565,000 |
| 2000/01/28 | 3,820 | 3,970 | 3,820 | 3,870 | 543,000 |
| 2000/01/27 | 3,730 | 3,800 | 3,680 | 3,770 | 497,000 |
| 2000/01/26 | 3,830 | 3,830 | 3,650 | 3,680 | 494,000 |
| 2000/01/25 | 3,790 | 3,870 | 3,750 | 3,860 | 449,000 |
| 2000/01/24 | 3,700 | 3,900 | 3,700 | 3,890 | 1,171,000 |
| 2000/01/21 | 3,460 | 3,650 | 3,460 | 3,650 | 578,000 |
| 2000/01/20 | 3,550 | 3,650 | 3,500 | 3,500 | 777,000 |
| 2000/01/19 | 3,600 | 3,700 | 3,550 | 3,700 | 476,000 |
| 2000/01/18 | 3,660 | 3,750 | 3,520 | 3,750 | 331,000 |
| 2000/01/17 | 3,580 | 3,720 | 3,580 | 3,710 | 780,000 |
| 2000/01/14 | 3,830 | 3,830 | 3,450 | 3,480 | 549,000 |
| 2000/01/13 | 3,890 | 3,990 | 3,770 | 3,880 | 1,025,000 |
| 2000/01/12 | 3,650 | 3,960 | 3,650 | 3,880 | 1,553,000 |
| 2000/01/11 | 3,410 | 3,750 | 3,400 | 3,750 | 1,686,000 |
| 2000/01/07 | 3,360 | 3,360 | 3,040 | 3,250 | 596,000 |
| 2000/01/06 | 3,370 | 3,480 | 3,300 | 3,410 | 486,000 |
| 2000/01/05 | 3,260 | 3,370 | 3,260 | 3,370 | 548,000 |
| 2000/01/04 | 3,470 | 3,500 | 3,420 | 3,460 | 176,000 |