ＫＤＤＩ(9433)の株価時系列情報
ＫＤＤＩ(9433)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 | 568,998 | 571,998 | 550,002 | 550,998 | 2,451 |
| 2000/12/28 | 564,000 | 567,000 | 555,000 | 564,000 | 4,023 |
| 2000/12/27 | 574,002 | 574,002 | 559,998 | 574,002 | 2,518 |
| 2000/12/26 | 571,998 | 579,000 | 565,002 | 576,000 | 2,599 |
| 2000/12/25 | 583,002 | 583,002 | 559,002 | 562,002 | 6,228 |
| 2000/12/22 | 549,000 | 555,000 | 529,998 | 543,000 | 4,627 |
| 2000/12/21 | 562,002 | 567,000 | 535,002 | 549,000 | 9,578 |
| 2000/12/20 | 565,002 | 592,002 | 550,998 | 570,000 | 9,965 |
| 2000/12/19 | 580,002 | 589,998 | 568,002 | 570,000 | 6,192 |
| 2000/12/18 | 589,998 | 589,998 | 565,998 | 570,000 | 14,423 |
| 2000/12/15 | 592,002 | 628,002 | 586,998 | 600,000 | 8,856 |
| 2000/12/14 | 625,002 | 625,002 | 603,000 | 612,000 | 7,774 |
| 2000/12/13 | 640,002 | 669,000 | 637,998 | 649,998 | 9,411 |
| 2000/12/12 | 684,000 | 684,000 | 661,002 | 670,002 | 6,727 |
| 2000/12/11 | 630,000 | 694,998 | 622,002 | 673,998 | 19,400 |
| 2000/12/08 | 606,000 | 646,998 | 601,002 | 640,002 | 34,135 |
| 2000/12/07 | 600,000 | 600,000 | 577,998 | 586,002 | 4,133 |
| 2000/12/06 | 589,998 | 612,000 | 586,998 | 604,002 | 8,365 |
| 2000/12/05 | 613,998 | 613,998 | 555,000 | 570,000 | 9,240 |
| 2000/12/04 | 613,998 | 622,998 | 589,998 | 604,002 | 8,141 |
| 2000/12/01 | 520,002 | 622,002 | 517,002 | 594,000 | 18,835 |
| 2000/11/30 | 504,000 | 526,002 | 499,998 | 522,000 | 9,472 |
| 2000/11/29 | 481,998 | 495,000 | 480,000 | 493,998 | 5,652 |
| 2000/11/28 | 484,998 | 505,002 | 484,998 | 496,998 | 6,819 |
| 2000/11/27 | 472,002 | 487,998 | 463,998 | 481,002 | 9,174 |
| 2000/11/24 | 468,000 | 475,002 | 462,000 | 463,002 | 5,883 |
| 2000/11/22 | 475,002 | 483,000 | 469,998 | 478,002 | 4,326 |
| 2000/11/21 | 481,002 | 493,998 | 462,000 | 469,998 | 10,935 |
| 2000/11/20 | 496,998 | 496,998 | 487,998 | 490,998 | 4,320 |
| 2000/11/17 | 481,002 | 498,000 | 480,000 | 498,000 | 16,539 |
| 2000/11/16 | 504,000 | 514,998 | 490,998 | 490,998 | 7,816 |
| 2000/11/15 | 538,002 | 544,002 | 511,002 | 514,002 | 7,648 |
| 2000/11/14 | 526,998 | 544,002 | 520,998 | 526,002 | 3,736 |
| 2000/11/13 | 538,002 | 541,002 | 526,002 | 537,000 | 6,093 |
| 2000/11/10 | 568,002 | 574,998 | 559,002 | 574,998 | 8,805 |
| 2000/11/09 | 574,998 | 592,002 | 570,000 | 577,998 | 6,386 |
| 2000/11/08 | 580,002 | 610,002 | 577,002 | 595,002 | 8,409 |
| 2000/11/07 | 586,002 | 604,002 | 580,998 | 598,002 | 6,716 |
| 2000/11/06 | 574,002 | 586,998 | 568,998 | 580,998 | 7,937 |
| 2000/11/02 | 544,002 | 561,000 | 535,998 | 553,998 | 7,198 |
| 2000/11/01 | 520,002 | 576,000 | 517,002 | 564,000 | 13,887 |
| 2000/10/31 | 508,998 | 514,998 | 504,000 | 511,998 | 6,624 |
| 2000/10/30 | 529,998 | 538,002 | 511,002 | 519,000 | 7,323 |
| 2000/10/27 | 553,002 | 568,002 | 529,998 | 535,002 | 8,410 |
| 2000/10/26 | 535,002 | 552,000 | 529,998 | 544,998 | 9,288 |
| 2000/10/25 | 586,998 | 595,998 | 559,002 | 565,002 | 11,362 |
| 2000/10/24 | 613,002 | 613,998 | 598,002 | 607,002 | 4,585 |
| 2000/10/23 | 622,998 | 655,002 | 607,002 | 613,002 | 10,827 |
| 2000/10/20 | 649,998 | 655,998 | 592,002 | 613,002 | 11,132 |
| 2000/10/19 | 643,002 | 646,998 | 619,998 | 619,998 | 5,164 |
| 2000/10/18 | 670,002 | 670,002 | 643,002 | 649,998 | 7,952 |
| 2000/10/17 | 649,998 | 684,000 | 645,000 | 676,998 | 8,212 |
| 2000/10/16 | 640,002 | 649,002 | 637,998 | 642,000 | 6,934 |
| 2000/10/13 | 637,002 | 640,002 | 615,000 | 628,002 | 12,599 |
| 2000/10/12 | 661,998 | 670,002 | 648,000 | 657,000 | 7,840 |
| 2000/10/11 | 687,000 | 693,000 | 678,000 | 684,000 | 4,185 |
| 2000/10/10 | 690,000 | 714,000 | 685,002 | 706,998 | 4,089 |
| 2000/10/06 | 733,002 | 742,002 | 703,002 | 714,000 | 6,093 |
| 2000/10/05 | 703,998 | 745,002 | 702,000 | 727,998 | 14,918 |
| 2000/10/04 | 658,998 | 684,000 | 652,002 | 684,000 | 7,287 |
| 2000/10/03 | 670,002 | 670,998 | 652,998 | 658,998 | 7,275 |
| 2000/10/02 | 690,000 | 690,000 | 646,998 | 675,000 | 12,901 |
| 2000/09/29 | 660,000 | 720,000 | 642,000 | 709,998 | 13,986 |
| 2000/09/28 | 688,998 | 694,002 | 645,000 | 649,998 | 9,958 |
| 2000/09/27 | 709,998 | 709,998 | 693,000 | 703,002 | 5,569 |
| 2000/09/26 | 714,000 | 718,998 | 697,002 | 712,998 | 12,525 |
| 2000/09/25 | 762,000 | 765,000 | 709,998 | 724,998 | 10,764 |
| 2000/09/22 | 769,998 | 777,000 | 750,000 | 754,002 | 8,232 |
| 2000/09/21 | 819,000 | 819,000 | 793,998 | 799,998 | 5,635 |
| 2000/09/20 | 799,002 | 826,002 | 792,000 | 813,000 | 8,390 |
| 2000/09/19 | 793,998 | 799,002 | 783,000 | 789,000 | 5,088 |
| 2000/09/18 | 826,002 | 832,998 | 790,002 | 810,000 | 8,869 |
| 2000/09/14 | 814,998 | 831,000 | 808,002 | 816,000 | 11,741 |
| 2000/09/13 | 751,998 | 793,998 | 751,998 | 784,998 | 6,100 |
| 2000/09/12 | 762,000 | 763,002 | 748,002 | 750,000 | 6,486 |
| 2000/09/11 | 760,002 | 777,000 | 760,002 | 768,000 | 6,766 |
| 2000/09/08 | 799,998 | 810,000 | 754,998 | 772,002 | 22,962 |
| 2000/09/07 | 799,998 | 811,002 | 793,998 | 799,998 | 5,804 |
| 2000/09/06 | 826,002 | 826,002 | 802,998 | 810,000 | 5,513 |
| 2000/09/05 | 826,998 | 844,998 | 826,002 | 826,002 | 6,083 |
| 2000/09/04 | 829,998 | 844,998 | 826,002 | 826,002 | 2,302 |
| 2000/09/01 | 850,002 | 855,000 | 826,998 | 829,998 | 3,492 |
| 2000/08/31 | 828,000 | 844,998 | 823,998 | 840,000 | 4,679 |
| 2000/08/30 | 862,002 | 862,002 | 826,998 | 828,000 | 4,802 |
| 2000/08/29 | 901,002 | 907,998 | 877,998 | 882,000 | 5,634 |
| 2000/08/28 | 865,002 | 925,998 | 850,002 | 910,998 | 12,331 |
| 2000/08/25 | 844,998 | 874,998 | 829,998 | 874,002 | 5,711 |
| 2000/08/24 | 868,998 | 874,998 | 835,002 | 838,002 | 9,823 |
| 2000/08/23 | 825,000 | 874,002 | 814,998 | 873,000 | 18,448 |
| 2000/08/22 | 780,000 | 819,000 | 768,000 | 819,000 | 10,727 |
| 2000/08/21 | 754,002 | 772,002 | 748,002 | 766,998 | 12,761 |
| 2000/08/18 | 703,002 | 745,002 | 694,998 | 744,000 | 13,852 |
| 2000/08/17 | 727,002 | 730,002 | 696,000 | 703,002 | 17,034 |
| 2000/08/16 | 760,002 | 768,000 | 742,002 | 747,000 | 8,189 |
| 2000/08/15 | 780,000 | 781,998 | 760,998 | 769,002 | 6,625 |
| 2000/08/14 | 784,998 | 793,002 | 760,002 | 775,998 | 6,642 |
| 2000/08/11 | 780,000 | 799,998 | 775,002 | 789,000 | 12,913 |
| 2000/08/10 | 820,002 | 820,002 | 799,998 | 799,998 | 3,590 |
| 2000/08/09 | 808,998 | 823,002 | 805,002 | 811,998 | 5,436 |
| 2000/08/08 | 810,000 | 819,000 | 798,000 | 802,002 | 7,639 |
| 2000/08/07 | 829,002 | 838,998 | 799,002 | 820,002 | 5,296 |
| 2000/08/04 | 865,002 | 865,002 | 826,002 | 826,002 | 6,085 |
| 2000/08/03 | 871,002 | 871,002 | 844,998 | 855,000 | 3,857 |
| 2000/08/02 | 862,998 | 870,000 | 849,000 | 850,998 | 4,913 |
| 2000/08/01 | 850,002 | 865,002 | 837,000 | 844,998 | 10,507 |
| 2000/07/31 | 883,002 | 886,998 | 850,002 | 850,002 | 5,381 |
| 2000/07/28 | 910,002 | 915,000 | 901,998 | 903,000 | 5,109 |
| 2000/07/27 | 910,002 | 928,002 | 904,998 | 919,002 | 6,127 |
| 2000/07/26 | 945,000 | 948,000 | 904,998 | 910,002 | 4,620 |
| 2000/07/25 | 945,000 | 952,002 | 936,000 | 949,002 | 5,681 |
| 2000/07/24 | 934,002 | 945,000 | 928,998 | 937,002 | 3,939 |
| 2000/07/21 | 960,000 | 964,002 | 949,998 | 949,998 | 3,923 |
| 2000/07/19 | 931,998 | 952,002 | 928,002 | 949,998 | 7,320 |
| 2000/07/18 | 955,002 | 957,000 | 942,000 | 942,000 | 6,808 |
| 2000/07/17 | 949,002 | 966,000 | 943,002 | 949,998 | 5,877 |
| 2000/07/14 | 949,998 | 960,000 | 898,998 | 919,002 | 11,764 |
| 2000/07/13 | 967,002 | 975,000 | 955,002 | 957,000 | 6,856 |
| 2000/07/12 | 970,002 | 970,002 | 945,000 | 957,000 | 4,168 |
| 2000/07/11 | 975,000 | 976,002 | 967,002 | 969,000 | 4,196 |
| 2000/07/10 | 1,000,002 | 1,000,002 | 955,998 | 967,002 | 6,771 |
| 2000/07/07 | 1,009,998 | 1,009,998 | 993,000 | 994,998 | 6,689 |
| 2000/07/06 | 1,000,002 | 1,000,002 | 984,000 | 999,000 | 5,016 |
| 2000/07/05 | 1,059,996 | 1,069,998 | 1,009,998 | 1,020,000 | 4,929 |
| 2000/07/04 | 1,089,996 | 1,089,996 | 1,059,996 | 1,059,996 | 6,500 |
| 2000/07/03 | 1,029,996 | 1,080,000 | 1,029,996 | 1,080,000 | 6,244 |
| 2000/06/30 | 1,009,998 | 1,029,996 | 1,000,002 | 1,020,000 | 3,479 |
| 2000/06/29 | 1,029,996 | 1,039,998 | 1,000,002 | 1,020,000 | 2,788 |
| 2000/06/28 | 1,009,998 | 1,029,996 | 1,000,002 | 1,029,996 | 3,290 |
| 2000/06/27 | 1,000,002 | 1,020,000 | 991,998 | 1,020,000 | 2,729 |
| 2000/06/26 | 1,020,000 | 1,039,998 | 981,000 | 993,000 | 3,437 |
| 2000/06/23 | 1,009,998 | 1,059,996 | 994,998 | 1,029,996 | 16,704 |
| 2000/06/22 | 1,009,998 | 1,039,998 | 1,000,002 | 1,020,000 | 9,016 |
| 2000/06/21 | 949,998 | 1,009,998 | 925,002 | 996,000 | 5,932 |
| 2000/06/20 | 963,000 | 970,002 | 952,002 | 970,002 | 4,778 |
| 2000/06/19 | 943,002 | 949,002 | 925,002 | 943,002 | 4,482 |
| 2000/06/16 | 949,998 | 952,002 | 915,000 | 922,998 | 3,899 |
| 2000/06/15 | 910,002 | 955,998 | 904,998 | 949,002 | 9,853 |
| 2000/06/14 | 910,002 | 919,998 | 867,000 | 903,000 | 10,509 |
| 2000/06/13 | 949,998 | 955,002 | 900,000 | 910,002 | 8,625 |
| 2000/06/12 | 1,000,002 | 1,009,998 | 967,002 | 975,000 | 5,004 |
| 2000/06/09 | 990,000 | 1,009,998 | 982,998 | 985,998 | 24,468 |
| 2000/06/08 | 1,059,996 | 1,069,998 | 1,020,000 | 1,029,996 | 6,309 |
| 2000/06/07 | 1,099,998 | 1,129,998 | 1,099,998 | 1,119,996 | 6,117 |
| 2000/06/06 | 1,119,996 | 1,140,000 | 1,099,998 | 1,119,996 | 6,073 |
| 2000/06/05 | 1,119,996 | 1,189,998 | 1,089,996 | 1,149,996 | 7,674 |
| 2000/06/02 | 1,089,996 | 1,099,998 | 1,059,996 | 1,080,000 | 5,030 |
| 2000/06/01 | 1,099,998 | 1,099,998 | 1,050,000 | 1,099,998 | 6,210 |
| 2000/05/31 | 1,099,998 | 1,129,998 | 1,050,000 | 1,099,998 | 16,648 |
| 2000/05/30 | 1,050,000 | 1,089,996 | 1,029,996 | 1,080,000 | 15,428 |
| 2000/05/29 | 961,998 | 1,029,996 | 961,998 | 1,009,998 | 7,641 |
| 2000/05/26 | 994,998 | 997,002 | 942,000 | 952,002 | 7,889 |
| 2000/05/25 | 990,000 | 1,009,998 | 985,002 | 994,002 | 9,270 |
| 2000/05/24 | 921,000 | 949,998 | 919,998 | 930,000 | 10,247 |
| 2000/05/23 | 1,000,002 | 1,020,000 | 960,000 | 991,002 | 7,078 |
| 2000/05/22 | 963,000 | 994,998 | 955,998 | 991,002 | 6,862 |
| 2000/05/19 | 970,998 | 972,000 | 918,000 | 922,998 | 10,483 |
| 2000/05/18 | 1,000,002 | 1,009,998 | 991,002 | 993,000 | 11,003 |
| 2000/05/17 | 1,059,996 | 1,069,998 | 978,000 | 1,000,002 | 14,788 |
| 2000/05/16 | 1,099,998 | 1,110,000 | 1,059,996 | 1,069,998 | 6,996 |
| 2000/05/15 | 1,110,000 | 1,119,996 | 1,080,000 | 1,119,996 | 6,692 |
| 2000/05/12 | 1,089,996 | 1,119,996 | 1,059,996 | 1,080,000 | 16,061 |
| 2000/05/11 | 1,089,996 | 1,099,998 | 1,000,002 | 1,009,998 | 10,852 |
| 2000/05/10 | 1,179,996 | 1,200,000 | 1,129,998 | 1,170,000 | 10,979 |
| 2000/05/09 | 1,200,000 | 1,209,996 | 1,179,996 | 1,200,000 | 4,273 |
| 2000/05/08 | 1,269,996 | 1,290,000 | 1,209,996 | 1,209,996 | 9,067 |
| 2000/05/02 | 1,309,998 | 1,320,000 | 1,290,000 | 1,299,996 | 6,954 |
| 2000/05/01 | 1,239,996 | 1,290,000 | 1,219,998 | 1,290,000 | 5,442 |
| 2000/04/28 | 1,200,000 | 1,290,000 | 1,200,000 | 1,239,996 | 15,173 |
| 2000/04/27 | 1,239,996 | 1,249,998 | 1,170,000 | 1,200,000 | 16,268 |
| 2000/04/26 | 1,269,996 | 1,279,998 | 1,219,998 | 1,279,998 | 19,169 |
| 2000/04/25 | 1,279,998 | 1,320,000 | 1,249,998 | 1,260,000 | 19,056 |
| 2000/04/24 | 1,329,996 | 1,350,000 | 1,290,000 | 1,299,996 | 27,283 |
| 2000/04/21 | 1,299,996 | 1,410,000 | 1,279,998 | 1,410,000 | 77,558 |
| 2000/04/20 | 1,249,998 | 1,299,996 | 1,239,996 | 1,299,996 | 27,639 |
| 2000/04/19 | 1,149,996 | 1,239,996 | 1,149,996 | 1,209,996 | 20,653 |
| 2000/04/18 | 1,119,996 | 1,149,996 | 1,069,998 | 1,149,996 | 17,663 |
| 2000/04/17 | 1,129,998 | 1,140,000 | 994,998 | 1,059,996 | 25,965 |
| 2000/04/14 | 1,050,000 | 1,119,996 | 1,039,998 | 1,110,000 | 10,461 |
| 2000/04/13 | 1,110,000 | 1,119,996 | 1,039,998 | 1,089,996 | 13,771 |
| 2000/04/12 | 1,129,998 | 1,159,998 | 1,119,996 | 1,149,996 | 11,034 |
| 2000/04/11 | 1,089,996 | 1,140,000 | 1,069,998 | 1,119,996 | 11,021 |
| 2000/04/10 | 1,069,998 | 1,129,998 | 1,059,996 | 1,119,996 | 14,333 |
| 2000/04/07 | 949,998 | 1,009,998 | 945,000 | 1,009,998 | 15,656 |
| 2000/04/06 | 919,998 | 949,998 | 889,998 | 907,998 | 9,135 |
| 2000/04/05 | 843,000 | 882,000 | 831,000 | 870,000 | 3,801 |
| 2000/04/04 | 879,000 | 885,000 | 826,002 | 843,000 | 4,164 |
| 2000/04/03 | 829,002 | 889,998 | 829,002 | 877,998 | 5,400 |
| 2000/03/31 | 870,000 | 879,000 | 790,002 | 838,998 | 7,837 |
| 2000/03/30 | 895,002 | 928,002 | 886,002 | 889,998 | 8,648 |
| 2000/03/29 | 861,000 | 877,998 | 853,998 | 865,002 | 5,946 |
| 2000/03/28 | 819,000 | 859,998 | 817,998 | 856,998 | 2,844 |
| 2000/03/27 | 840,000 | 840,000 | 799,998 | 810,000 | 4,784 |
| 2000/03/24 | 841,002 | 847,998 | 828,000 | 840,000 | 7,184 |
| 2000/03/23 | 900,000 | 910,002 | 859,998 | 865,998 | 5,091 |
| 2000/03/22 | 934,998 | 939,000 | 880,002 | 889,998 | 4,593 |
| 2000/03/21 | 960,000 | 960,000 | 934,998 | 940,002 | 6,056 |
| 2000/03/17 | 969,000 | 997,998 | 949,002 | 970,002 | 9,367 |
| 2000/03/16 | 925,002 | 949,002 | 876,000 | 949,002 | 9,187 |
| 2000/03/15 | 880,002 | 927,000 | 820,002 | 925,998 | 12,988 |
| 2000/03/14 | 799,998 | 880,002 | 798,000 | 880,002 | 13,566 |
| 2000/03/13 | 898,002 | 900,000 | 798,000 | 798,000 | 6,065 |
| 2000/03/10 | 892,002 | 903,000 | 885,000 | 898,002 | 13,249 |
| 2000/03/09 | 889,998 | 909,000 | 886,998 | 909,000 | 9,034 |
| 2000/03/08 | 930,000 | 954,000 | 895,002 | 910,002 | 8,928 |
| 2000/03/07 | 960,000 | 970,002 | 940,002 | 970,002 | 4,228 |
| 2000/03/06 | 1,009,998 | 1,009,998 | 955,998 | 979,998 | 6,756 |
| 2000/03/03 | 1,039,998 | 1,050,000 | 996,000 | 1,000,002 | 13,060 |
| 2000/03/02 | 1,039,998 | 1,089,996 | 1,020,000 | 1,059,996 | 6,282 |
| 2000/03/01 | 1,000,002 | 1,039,998 | 997,998 | 1,029,996 | 11,535 |
| 2000/02/29 | 1,039,998 | 1,039,998 | 1,000,002 | 1,020,000 | 7,565 |
| 2000/02/28 | 1,069,998 | 1,080,000 | 1,029,996 | 1,050,000 | 9,149 |
| 2000/02/25 | 1,099,998 | 1,110,000 | 1,080,000 | 1,089,996 | 6,188 |
| 2000/02/24 | 1,119,996 | 1,119,996 | 1,069,998 | 1,080,000 | 5,183 |
| 2000/02/23 | 1,050,000 | 1,099,998 | 1,039,998 | 1,099,998 | 8,810 |
| 2000/02/22 | 1,110,000 | 1,119,996 | 1,039,998 | 1,059,996 | 8,135 |
| 2000/02/21 | 1,170,000 | 1,179,996 | 1,110,000 | 1,129,998 | 10,174 |
| 2000/02/18 | 1,189,998 | 1,209,996 | 1,170,000 | 1,200,000 | 6,873 |
| 2000/02/17 | 1,170,000 | 1,179,996 | 1,149,996 | 1,170,000 | 6,091 |
| 2000/02/16 | 1,159,998 | 1,179,996 | 1,149,996 | 1,149,996 | 4,709 |
| 2000/02/15 | 1,209,996 | 1,219,998 | 1,170,000 | 1,179,996 | 8,526 |
| 2000/02/14 | 1,219,998 | 1,239,996 | 1,189,998 | 1,189,998 | 6,168 |
| 2000/02/10 | 1,249,998 | 1,260,000 | 1,219,998 | 1,239,996 | 4,528 |
| 2000/02/09 | 1,320,000 | 1,320,000 | 1,260,000 | 1,269,996 | 6,437 |
| 2000/02/08 | 1,309,998 | 1,320,000 | 1,290,000 | 1,299,996 | 7,231 |
| 2000/02/07 | 1,269,996 | 1,299,996 | 1,260,000 | 1,290,000 | 11,174 |
| 2000/02/04 | 1,239,996 | 1,269,996 | 1,230,000 | 1,249,998 | 9,212 |
| 2000/02/03 | 1,230,000 | 1,239,996 | 1,209,996 | 1,230,000 | 5,255 |
| 2000/02/02 | 1,219,998 | 1,230,000 | 1,209,996 | 1,219,998 | 6,424 |
| 2000/02/01 | 1,219,998 | 1,230,000 | 1,200,000 | 1,209,996 | 4,260 |
| 2000/01/31 | 1,260,000 | 1,260,000 | 1,219,998 | 1,219,998 | 4,658 |
| 2000/01/28 | 1,269,996 | 1,269,996 | 1,249,998 | 1,249,998 | 3,849 |
| 2000/01/27 | 1,230,000 | 1,290,000 | 1,230,000 | 1,249,998 | 9,298 |
| 2000/01/26 | 1,239,996 | 1,249,998 | 1,209,996 | 1,230,000 | 4,267 |
| 2000/01/25 | 1,239,996 | 1,260,000 | 1,219,998 | 1,230,000 | 6,026 |
| 2000/01/24 | 1,230,000 | 1,249,998 | 1,219,998 | 1,249,998 | 4,471 |
| 2000/01/21 | 1,279,998 | 1,279,998 | 1,219,998 | 1,230,000 | 5,591 |
| 2000/01/20 | 1,269,996 | 1,299,996 | 1,269,996 | 1,269,996 | 7,558 |
| 2000/01/19 | 1,260,000 | 1,269,996 | 1,239,996 | 1,260,000 | 4,999 |
| 2000/01/18 | 1,299,996 | 1,299,996 | 1,230,000 | 1,260,000 | 6,160 |
| 2000/01/17 | 1,279,998 | 1,299,996 | 1,260,000 | 1,279,998 | 10,390 |
| 2000/01/14 | 1,260,000 | 1,269,996 | 1,219,998 | 1,239,996 | 8,333 |
| 2000/01/13 | 1,290,000 | 1,299,996 | 1,219,998 | 1,249,998 | 9,039 |
| 2000/01/12 | 1,329,996 | 1,339,998 | 1,290,000 | 1,309,998 | 7,671 |
| 2000/01/11 | 1,380,000 | 1,399,998 | 1,350,000 | 1,359,996 | 8,989 |
| 2000/01/07 | 1,359,996 | 1,359,996 | 1,309,998 | 1,320,000 | 10,476 |
| 2000/01/06 | 1,440,000 | 1,459,998 | 1,380,000 | 1,399,998 | 7,130 |
| 2000/01/05 | 1,389,996 | 1,449,996 | 1,369,998 | 1,419,996 | 5,376 |
| 2000/01/04 | 1,440,000 | 1,509,996 | 1,429,998 | 1,440,000 | 8,211 |