エムティーアイ(9438)の株価時系列情報
エムティーアイ(9438)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 | 296,000 | 303,000 | 290,000 | 291,000 | 47 |
| 2000/12/28 | 310,000 | 325,000 | 291,000 | 291,000 | 96 |
| 2000/12/27 | 298,000 | 316,000 | 282,000 | 305,000 | 283 |
| 2000/12/26 | 296,000 | 296,000 | 296,000 | 296,000 | 126 |
| 2000/12/25 | 276,000 | 276,000 | 276,000 | 276,000 | 33 |
| 2000/12/22 | 226,000 | 256,000 | 225,000 | 256,000 | 199 |
| 2000/12/21 | 236,000 | 238,000 | 236,000 | 236,000 | 100 |
| 2000/12/20 | 260,000 | 268,000 | 256,000 | 256,000 | 171 |
| 2000/12/19 | 300,000 | 300,000 | 276,000 | 276,000 | 105 |
| 2000/12/18 | 303,000 | 307,000 | 296,000 | 300,000 | 54 |
| 2000/12/15 | 310,000 | 315,000 | 301,000 | 310,000 | 71 |
| 2000/12/14 | 310,000 | 313,000 | 302,000 | 310,000 | 48 |
| 2000/12/13 | 317,000 | 317,000 | 303,000 | 310,000 | 72 |
| 2000/12/12 | 323,000 | 325,000 | 315,000 | 315,000 | 76 |
| 2000/12/11 | 320,000 | 325,000 | 313,000 | 319,000 | 72 |
| 2000/12/08 | 319,000 | 323,000 | 305,000 | 320,000 | 87 |
| 2000/12/07 | 325,000 | 329,000 | 316,000 | 320,000 | 63 |
| 2000/12/06 | 330,000 | 348,000 | 323,000 | 323,000 | 164 |
| 2000/12/05 | 330,000 | 332,000 | 314,000 | 315,000 | 38 |
| 2000/12/04 | 318,000 | 335,000 | 300,000 | 320,000 | 171 |
| 2000/12/01 | 320,000 | 325,000 | 310,000 | 317,000 | 208 |
| 2000/11/30 | 320,000 | 331,000 | 320,000 | 321,000 | 98 |
| 2000/11/29 | 335,000 | 335,000 | 318,000 | 323,000 | 93 |
| 2000/11/28 | 338,000 | 348,000 | 330,000 | 338,000 | 119 |
| 2000/11/27 | 340,000 | 350,000 | 335,000 | 337,000 | 102 |
| 2000/11/24 | 320,000 | 330,000 | 316,000 | 330,000 | 167 |
| 2000/11/22 | 370,000 | 370,000 | 335,000 | 335,000 | 136 |
| 2000/11/21 | 340,000 | 360,000 | 335,000 | 360,000 | 120 |
| 2000/11/20 | 380,000 | 398,000 | 360,000 | 360,000 | 98 |
| 2000/11/17 | 370,000 | 370,000 | 351,000 | 370,000 | 117 |
| 2000/11/16 | 391,000 | 394,000 | 365,000 | 365,000 | 58 |
| 2000/11/15 | 405,000 | 409,000 | 384,000 | 390,000 | 164 |
| 2000/11/14 | 341,000 | 389,000 | 341,000 | 374,000 | 195 |
| 2000/11/13 | 355,000 | 365,000 | 346,000 | 351,000 | 288 |
| 2000/11/10 | 410,000 | 415,000 | 391,000 | 395,000 | 166 |
| 2000/11/09 | 410,000 | 446,000 | 406,000 | 411,000 | 458 |
| 2000/11/08 | 435,000 | 444,000 | 390,000 | 436,000 | 884 |
| 2000/11/07 | 400,000 | 439,000 | 390,000 | 430,000 | 455 |
| 2000/11/06 | 349,000 | 390,000 | 349,000 | 390,000 | 280 |
| 2000/11/02 | 347,000 | 347,000 | 330,000 | 340,000 | 146 |
| 2000/11/01 | 360,000 | 360,000 | 330,000 | 350,000 | 236 |
| 2000/10/31 | 380,000 | 380,000 | 330,000 | 333,000 | 643 |
| 2000/10/30 | 365,000 | 365,000 | 365,000 | 365,000 | 205 |
| 2000/10/27 | 315,000 | 315,000 | 315,000 | 315,000 | 149 |
| 2000/10/26 | 257,000 | 295,000 | 257,000 | 295,000 | 465 |
| 2000/10/25 | 323,000 | 323,000 | 273,000 | 275,000 | 778 |
| 2000/10/24 | 330,000 | 359,000 | 310,000 | 323,000 | 663 |
| 2000/10/23 | 395,000 | 395,000 | 330,000 | 330,000 | 403 |
| 2000/10/20 | 372,000 | 407,000 | 372,000 | 380,000 | 774 |
| 2000/10/19 | 381,000 | 408,000 | 370,000 | 377,000 | 465 |
| 2000/10/18 | 401,000 | 401,000 | 377,000 | 380,000 | 454 |
| 2000/10/17 | 430,000 | 440,000 | 406,000 | 410,000 | 256 |
| 2000/10/16 | 458,000 | 478,000 | 440,000 | 445,000 | 529 |
| 2000/10/13 | 408,000 | 428,000 | 403,000 | 428,000 | 398 |
| 2000/10/12 | 430,000 | 430,000 | 417,000 | 418,000 | 407 |
| 2000/10/11 | 420,000 | 450,000 | 420,000 | 439,000 | 475 |
| 2000/10/10 | 500,000 | 500,000 | 450,000 | 460,000 | 264 |
| 2000/10/06 | 553,000 | 553,000 | 510,000 | 525,000 | 165 |
| 2000/10/05 | 550,000 | 559,000 | 542,000 | 552,000 | 111 |
| 2000/10/04 | 550,000 | 569,000 | 539,000 | 550,000 | 105 |
| 2000/10/03 | 579,000 | 580,000 | 560,000 | 565,000 | 105 |
| 2000/10/02 | 589,000 | 590,000 | 572,000 | 580,000 | 181 |
| 2000/09/29 | 620,000 | 620,000 | 602,000 | 612,000 | 78 |
| 2000/09/28 | 610,000 | 630,000 | 590,000 | 590,000 | 101 |
| 2000/09/27 | 600,000 | 650,000 | 600,000 | 620,000 | 177 |
| 2000/09/26 | 609,000 | 610,000 | 595,000 | 605,000 | 52 |
| 2000/09/25 | 632,000 | 635,000 | 610,000 | 616,000 | 81 |
| 2000/09/22 | 630,000 | 630,000 | 575,000 | 575,000 | 264 |
| 2000/09/21 | 680,000 | 680,000 | 630,000 | 640,000 | 89 |
| 2000/09/20 | 690,000 | 691,000 | 655,000 | 680,000 | 132 |
| 2000/09/19 | 580,000 | 664,000 | 570,000 | 650,000 | 183 |
| 2000/09/18 | 680,000 | 680,000 | 620,000 | 629,000 | 177 |
| 2000/09/14 | 713,000 | 724,000 | 683,000 | 685,000 | 154 |
| 2000/09/13 | 700,000 | 725,000 | 695,000 | 711,000 | 51 |
| 2000/09/12 | 715,000 | 715,000 | 690,000 | 700,000 | 270 |
| 2000/09/11 | 784,000 | 784,000 | 730,000 | 740,000 | 133 |
| 2000/09/08 | 764,000 | 786,000 | 764,000 | 785,000 | 161 |
| 2000/09/07 | 759,000 | 770,000 | 751,000 | 759,000 | 81 |
| 2000/09/06 | 781,000 | 800,000 | 755,000 | 775,000 | 138 |
| 2000/09/05 | 801,000 | 801,000 | 755,000 | 783,000 | 132 |
| 2000/09/04 | 830,000 | 850,000 | 810,000 | 810,000 | 400 |
| 2000/09/01 | 732,000 | 810,000 | 730,000 | 810,000 | 581 |
| 2000/08/31 | 710,000 | 720,000 | 696,000 | 710,000 | 103 |
| 2000/08/30 | 724,000 | 725,000 | 700,000 | 700,000 | 159 |
| 2000/08/29 | 711,000 | 745,000 | 690,000 | 709,000 | 147 |
| 2000/08/28 | 740,000 | 750,000 | 690,000 | 710,000 | 230 |
| 2000/08/25 | 777,000 | 777,000 | 721,000 | 745,000 | 361 |
| 2000/08/24 | 793,000 | 810,000 | 774,000 | 774,000 | 273 |
| 2000/08/23 | 680,000 | 783,000 | 630,000 | 763,000 | 550 |
| 2000/08/22 | 750,000 | 765,000 | 680,000 | 683,000 | 576 |
| 2000/08/21 | 830,000 | 830,000 | 750,000 | 780,000 | 288 |
| 2000/08/18 | 861,000 | 875,000 | 810,000 | 830,000 | 291 |
| 2000/08/17 | 850,000 | 905,000 | 845,000 | 860,000 | 592 |
| 2000/08/16 | 784,000 | 850,000 | 770,000 | 835,000 | 545 |
| 2000/08/15 | 750,000 | 788,000 | 740,000 | 764,000 | 436 |
| 2000/08/14 | 730,000 | 820,000 | 700,000 | 710,000 | 736 |
| 2000/08/11 | 642,000 | 722,000 | 590,000 | 722,000 | 1,373 |
| 2000/08/10 | 622,000 | 622,000 | 622,000 | 622,000 | 211 |
| 2000/08/09 | 481,000 | 522,000 | 481,000 | 522,000 | 450 |
| 2000/08/08 | 440,000 | 472,000 | 425,000 | 472,000 | 227 |
| 2000/08/07 | 410,000 | 431,000 | 405,000 | 422,000 | 112 |
| 2000/08/04 | 430,000 | 430,000 | 400,000 | 403,000 | 313 |
| 2000/08/03 | 483,000 | 483,000 | 425,000 | 439,000 | 251 |
| 2000/08/02 | 480,000 | 485,000 | 451,000 | 470,000 | 185 |
| 2000/08/01 | 441,000 | 476,000 | 441,000 | 476,000 | 303 |
| 2000/07/31 | 410,000 | 439,000 | 405,000 | 426,000 | 427 |
| 2000/07/28 | 483,000 | 485,000 | 450,000 | 455,000 | 240 |
| 2000/07/27 | 538,000 | 538,000 | 501,000 | 505,000 | 166 |
| 2000/07/26 | 550,000 | 550,000 | 535,000 | 538,000 | 149 |
| 2000/07/25 | 536,000 | 540,000 | 528,000 | 538,000 | 170 |
| 2000/07/24 | 590,000 | 590,000 | 550,000 | 561,000 | 190 |
| 2000/07/21 | 630,000 | 635,000 | 580,000 | 581,000 | 361 |
| 2000/07/19 | 567,000 | 610,000 | 536,000 | 610,000 | 315 |
| 2000/07/18 | 608,000 | 622,000 | 555,000 | 568,000 | 531 |
| 2000/07/17 | 589,000 | 640,000 | 505,000 | 598,000 | 1,325 |
| 2000/07/14 | 590,000 | 590,000 | 535,000 | 549,000 | 1,578 |
| 2000/07/13 | 699,000 | 770,000 | 609,000 | 635,000 | 822 |
| 2000/07/12 | 749,000 | 749,000 | 699,000 | 699,000 | 449 |
| 2000/07/11 | 800,000 | 815,000 | 790,000 | 799,000 | 159 |
| 2000/07/10 | 865,000 | 875,000 | 810,000 | 813,000 | 162 |
| 2000/07/07 | 860,000 | 865,000 | 801,000 | 825,000 | 350 |
| 2000/07/06 | 929,000 | 929,000 | 850,000 | 880,000 | 219 |
| 2000/07/05 | 941,000 | 941,000 | 899,000 | 930,000 | 214 |
| 2000/07/04 | 998,000 | 999,000 | 934,000 | 941,000 | 112 |
| 2000/07/03 | 1,060,000 | 1,080,000 | 990,000 | 999,000 | 117 |
| 2000/06/30 | 1,020,000 | 1,050,000 | 985,000 | 1,050,000 | 140 |
| 2000/06/29 | 950,000 | 1,000,000 | 930,000 | 1,000,000 | 99 |
| 2000/06/28 | 982,000 | 990,000 | 950,000 | 950,000 | 70 |
| 2000/06/27 | 1,030,000 | 1,080,000 | 990,000 | 991,000 | 195 |
| 2000/06/26 | 920,000 | 1,000,000 | 900,000 | 1,000,000 | 244 |
| 2000/06/23 | 1,050,000 | 1,060,000 | 981,000 | 991,000 | 674 |
| 2000/06/22 | 1,230,000 | 1,230,000 | 1,110,000 | 1,120,000 | 151 |
| 2000/06/21 | 1,200,000 | 1,200,000 | 1,160,000 | 1,190,000 | 102 |
| 2000/06/20 | 1,220,000 | 1,240,000 | 1,150,000 | 1,160,000 | 160 |
| 2000/06/19 | 1,100,000 | 1,240,000 | 1,100,000 | 1,160,000 | 136 |
| 2000/06/16 | 1,100,000 | 1,180,000 | 1,080,000 | 1,140,000 | 380 |
| 2000/06/15 | 1,280,000 | 1,280,000 | 1,120,000 | 1,180,000 | 396 |
| 2000/06/14 | 1,500,000 | 1,500,000 | 1,320,000 | 1,320,000 | 604 |
| 2000/06/13 | 1,620,000 | 1,680,000 | 1,450,000 | 1,500,000 | 708 |
| 2000/06/12 | 1,520,000 | 1,620,000 | 1,500,000 | 1,620,000 | 586 |
| 2000/06/09 | 1,420,000 | 1,420,000 | 1,420,000 | 1,420,000 | 325 |
| 2000/06/08 | 1,240,000 | 1,250,000 | 1,080,000 | 1,220,000 | 1,450 |
| 2000/06/07 | 1,220,000 | 1,220,000 | 1,220,000 | 1,220,000 | 136 |
| 2000/06/06 | 1,020,000 | 1,020,000 | 1,020,000 | 1,020,000 | 74 |
| 2000/06/05 | 920,000 | 920,000 | 900,000 | 920,000 | 501 |
| 2000/06/02 | 884,000 | 918,000 | 785,000 | 820,000 | 1,121 |
| 2000/06/01 | 955,000 | 960,000 | 885,000 | 885,000 | 449 |
| 2000/05/31 | 1,100,000 | 1,170,000 | 910,000 | 985,000 | 524 |
| 2000/05/30 | 1,130,000 | 1,150,000 | 1,010,000 | 1,070,000 | 191 |
| 2000/05/29 | 1,000,000 | 1,160,000 | 1,000,000 | 1,100,000 | 234 |
| 2000/05/26 | 1,010,000 | 1,050,000 | 920,000 | 1,020,000 | 421 |
| 2000/05/25 | 1,290,000 | 1,330,000 | 1,010,000 | 1,080,000 | 915 |
| 2000/05/24 | 1,120,000 | 1,220,000 | 1,100,000 | 1,210,000 | 1,041 |
| 2000/05/23 | 1,300,000 | 1,400,000 | 1,300,000 | 1,300,000 | 447 |
| 2000/05/22 | 1,500,000 | 1,500,000 | 1,500,000 | 1,500,000 | 13 |
| 2000/05/19 | 1,700,000 | 1,700,000 | 1,700,000 | 1,700,000 | 31 |
| 2000/05/18 | 1,900,000 | 1,900,000 | 1,900,000 | 1,900,000 | 16 |
| 2000/05/17 | 2,300,000 | 2,320,000 | 2,100,000 | 2,100,000 | 85 |
| 2000/05/16 | 2,460,000 | 2,460,000 | 2,260,000 | 2,300,000 | 110 |
| 2000/05/15 | 2,470,000 | 2,470,000 | 2,310,000 | 2,400,000 | 260 |
| 2000/05/12 | 2,190,000 | 2,350,000 | 2,190,000 | 2,350,000 | 425 |
| 2000/05/11 | 2,150,000 | 2,150,000 | 2,150,000 | 2,150,000 | 29 |
| 2000/05/10 | 2,350,000 | 2,350,000 | 2,350,000 | 2,350,000 | 33 |
| 2000/05/09 | 2,800,000 | 2,800,000 | 2,540,000 | 2,550,000 | 422 |
| 2000/05/08 | 2,740,000 | 2,740,000 | 2,700,000 | 2,740,000 | 421 |
| 2000/05/02 | 2,540,000 | 2,540,000 | 2,540,000 | 2,540,000 | 293 |
| 2000/05/01 | 2,200,000 | 2,340,000 | 2,150,000 | 2,340,000 | 272 |
| 2000/04/28 | 2,000,000 | 2,140,000 | 1,980,000 | 2,140,000 | 491 |
| 2000/04/27 | 1,740,000 | 1,940,000 | 1,580,000 | 1,940,000 | 679 |
| 2000/04/26 | 1,720,000 | 1,740,000 | 1,410,000 | 1,740,000 | 392 |
| 2000/04/25 | 1,540,000 | 1,640,000 | 1,540,000 | 1,540,000 | 346 |
| 2000/04/24 | 2,120,000 | 2,140,000 | 1,740,000 | 1,740,000 | 600 |
| 2000/04/21 | 1,760,000 | 1,940,000 | 1,750,000 | 1,940,000 | 1,161 |
| 2000/04/20 | 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 54 |
| 2000/04/19 | 1,940,000 | 1,940,000 | 1,940,000 | 1,940,000 | 31 |
| 2000/04/18 | 2,140,000 | 2,140,000 | 2,140,000 | 2,140,000 | 9 |
| 2000/04/17 | 2,340,000 | 2,340,000 | 2,340,000 | 2,340,000 | 1 |
| 2000/04/14 | 2,540,000 | 2,540,000 | 2,540,000 | 2,540,000 | 21 |
| 2000/04/13 | 2,740,000 | 2,740,000 | 2,740,000 | 2,740,000 | 110 |
| 2000/04/12 | 3,100,000 | 3,100,000 | 2,850,000 | 2,940,000 | 170 |
| 2000/04/11 | 2,910,000 | 3,150,000 | 2,830,000 | 3,150,000 | 517 |
| 2000/04/10 | 2,850,000 | 2,950,000 | 2,690,000 | 2,950,000 | 430 |
| 2000/04/07 | 2,490,000 | 2,800,000 | 2,490,000 | 2,750,000 | 919 |
| 2000/04/06 | 2,690,000 | 2,690,000 | 2,690,000 | 2,690,000 | 279 |
| 2000/04/05 | 2,890,000 | 2,890,000 | 2,890,000 | 2,890,000 | 25 |
| 2000/04/04 | 3,390,000 | 3,390,000 | 3,390,000 | 3,390,000 | 18 |
| 2000/04/03 | 3,890,000 | 3,890,000 | 3,890,000 | 3,890,000 | 15 |
| 2000/03/31 | 4,390,000 | 4,390,000 | 4,390,000 | 4,390,000 | 10 |
| 2000/03/30 | 5,090,000 | 5,100,000 | 4,590,000 | 4,890,000 | 99 |
| 2000/03/29 | 4,750,000 | 5,000,000 | 4,750,000 | 5,000,000 | 136 |
| 2000/03/28 | 3,850,000 | 4,500,000 | 3,850,000 | 4,500,000 | 227 |
| 2000/03/27 | 4,500,000 | 4,500,000 | 4,350,000 | 4,350,000 | 58 |
| 2000/03/24 | 5,000,000 | 5,000,000 | 4,800,000 | 4,850,000 | 86 |
| 2000/03/23 | 5,210,000 | 5,210,000 | 4,900,000 | 5,000,000 | 179 |
| 2000/03/22 | 6,100,000 | 6,100,000 | 5,510,000 | 5,510,000 | 98 |
| 2000/03/21 | 6,300,000 | 6,300,000 | 5,810,000 | 6,000,000 | 62 |
| 2000/03/17 | 6,510,000 | 6,700,000 | 5,800,000 | 6,200,000 | 118 |
| 2000/03/16 | 6,800,000 | 6,900,000 | 6,300,000 | 6,310,000 | 228 |
| 2000/03/15 | 5,310,000 | 6,300,000 | 5,000,000 | 6,300,000 | 260 |
| 2000/03/14 | 5,600,000 | 5,800,000 | 5,300,000 | 5,300,000 | 279 |
| 2000/03/13 | 6,300,000 | 6,510,000 | 6,300,000 | 6,300,000 | 269 |
| 2000/03/10 | 7,300,000 | 7,300,000 | 6,710,000 | 7,300,000 | 764 |
| 2000/03/09 | 6,300,000 | 6,300,000 | 6,300,000 | 6,300,000 | 76 |
| 2000/03/08 | 5,300,000 | 5,300,000 | 5,300,000 | 5,300,000 | 149 |
| 2000/03/07 | 5,160,000 | 5,160,000 | 4,300,000 | 4,800,000 | 387 |
| 2000/03/06 | 5,890,000 | 6,360,000 | 4,900,000 | 5,000,000 | 225 |
| 2000/03/03 | 6,050,000 | 6,080,000 | 5,300,000 | 5,590,000 | 299 |
| 2000/03/02 | 7,050,000 | 7,100,000 | 6,100,000 | 6,250,000 | 311 |
| 2000/03/01 | 7,700,000 | 7,700,000 | 6,900,000 | 6,950,000 | 240 |
| 2000/02/29 | 7,400,000 | 8,100,000 | 7,100,000 | 7,250,000 | 199 |
| 2000/02/28 | 7,300,000 | 7,600,000 | 7,000,000 | 7,300,000 | 241 |
| 2000/02/25 | 8,200,000 | 8,300,000 | 7,900,000 | 8,000,000 | 313 |
| 2000/02/24 | 9,510,000 | 9,610,000 | 8,650,000 | 8,700,000 | 271 |
| 2000/02/23 | 8,600,000 | 9,550,000 | 8,600,000 | 9,200,000 | 368 |
| 2000/02/22 | 8,900,000 | 8,900,000 | 8,000,000 | 8,610,000 | 1,031 |
| 2000/02/21 | 7,900,000 | 7,900,000 | 7,900,000 | 7,900,000 | 233 |
| 2000/02/18 | 8,900,000 | 8,900,000 | 8,900,000 | 8,900,000 | 162 |
| 2000/02/17 | 10,400,000 | 11,900,000 | 10,300,000 | 10,900,000 | 54 |
| 2000/02/16 | 10,000,000 | 10,000,000 | 9,600,000 | 10,000,000 | 51 |
| 2000/02/15 | 12,000,000 | 12,000,000 | 11,000,000 | 11,300,000 | 91 |
| 2000/02/14 | 13,100,000 | 13,100,000 | 12,500,000 | 12,700,000 | 51 |
| 2000/02/10 | 13,000,000 | 13,000,000 | 12,000,000 | 12,500,000 | 71 |
| 2000/02/09 | 12,900,000 | 13,000,000 | 12,050,000 | 12,800,000 | 99 |
| 2000/02/08 | 10,600,000 | 11,900,000 | 10,500,000 | 11,500,000 | 99 |
| 2000/02/07 | 9,410,000 | 10,000,000 | 9,410,000 | 10,000,000 | 23 |
| 2000/02/04 | 9,990,000 | 10,000,000 | 8,900,000 | 9,000,000 | 35 |
| 2000/02/03 | 10,250,000 | 10,260,000 | 9,500,000 | 9,870,000 | 26 |
| 2000/02/02 | 10,600,000 | 10,600,000 | 9,900,000 | 10,490,000 | 23 |
| 2000/02/01 | 11,000,000 | 11,000,000 | 10,300,000 | 10,500,000 | 20 |
| 2000/01/31 | 11,610,000 | 11,610,000 | 10,600,000 | 11,000,000 | 24 |
| 2000/01/28 | 11,610,000 | 12,300,000 | 11,600,000 | 11,600,000 | 42 |
| 2000/01/27 | 11,740,000 | 12,200,000 | 11,600,000 | 11,600,000 | 34 |
| 2000/01/26 | 12,000,000 | 13,000,000 | 11,500,000 | 11,740,000 | 43 |
| 2000/01/25 | 10,000,000 | 11,000,000 | 9,800,000 | 11,000,000 | 49 |
| 2000/01/24 | 9,100,000 | 10,450,000 | 9,100,000 | 10,000,000 | 33 |
| 2000/01/21 | 9,250,000 | 9,900,000 | 9,250,000 | 9,500,000 | 36 |
| 2000/01/20 | 8,230,000 | 9,300,000 | 8,000,000 | 9,050,000 | 52 |
| 2000/01/19 | 9,600,000 | 9,600,000 | 8,520,000 | 8,530,000 | 74 |
| 2000/01/18 | 11,990,000 | 11,990,000 | 10,200,000 | 10,200,000 | 39 |
| 2000/01/17 | 12,810,000 | 12,810,000 | 12,000,000 | 12,200,000 | 17 |
| 2000/01/14 | 13,500,000 | 13,500,000 | 12,200,000 | 12,600,000 | 21 |
| 2000/01/13 | 14,190,000 | 14,190,000 | 12,900,000 | 12,900,000 | 15 |
| 2000/01/12 | 14,090,000 | 14,400,000 | 13,500,000 | 14,390,000 | 57 |
| 2000/01/11 | 14,890,000 | 14,890,000 | 13,600,000 | 14,700,000 | 98 |
| 2000/01/07 | 12,890,000 | 12,890,000 | 12,890,000 | 12,890,000 | 28 |
| 2000/01/06 | 16,200,000 | 16,200,000 | 14,200,000 | 14,890,000 | 218 |
| 2000/01/05 | 13,000,000 | 14,200,000 | 13,000,000 | 14,200,000 | 433 |
| 2000/01/04 | 12,200,000 | 12,200,000 | 12,200,000 | 12,200,000 | 101 |