ＮＴＴデータグループ(9613)の株価時系列情報
ＮＴＴデータグループ(9613)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 | 770,000 | 774,000 | 760,000 | 760,000 | 3,781 |
| 2000/12/28 | 791,000 | 798,000 | 775,000 | 780,000 | 3,887 |
| 2000/12/27 | 810,000 | 810,000 | 786,000 | 800,000 | 3,645 |
| 2000/12/26 | 804,000 | 814,000 | 800,000 | 814,000 | 3,054 |
| 2000/12/25 | 810,000 | 814,000 | 799,000 | 814,000 | 4,529 |
| 2000/12/22 | 800,000 | 809,000 | 791,000 | 800,000 | 7,765 |
| 2000/12/21 | 815,000 | 824,000 | 791,000 | 800,000 | 12,978 |
| 2000/12/20 | 855,000 | 858,000 | 843,000 | 845,000 | 8,745 |
| 2000/12/19 | 880,000 | 880,000 | 859,000 | 859,000 | 5,225 |
| 2000/12/18 | 879,000 | 888,000 | 868,000 | 872,000 | 3,071 |
| 2000/12/15 | 898,000 | 900,000 | 885,000 | 888,000 | 3,725 |
| 2000/12/14 | 905,000 | 922,000 | 903,000 | 903,000 | 4,929 |
| 2000/12/13 | 905,000 | 914,000 | 893,000 | 900,000 | 3,478 |
| 2000/12/12 | 920,000 | 920,000 | 906,000 | 910,000 | 3,669 |
| 2000/12/11 | 910,000 | 924,000 | 897,000 | 915,000 | 3,905 |
| 2000/12/08 | 895,000 | 923,000 | 895,000 | 915,000 | 24,593 |
| 2000/12/07 | 900,000 | 905,000 | 896,000 | 905,000 | 4,391 |
| 2000/12/06 | 904,000 | 913,000 | 901,000 | 905,000 | 6,479 |
| 2000/12/05 | 893,000 | 903,000 | 884,000 | 884,000 | 6,092 |
| 2000/12/04 | 870,000 | 890,000 | 870,000 | 883,000 | 3,685 |
| 2000/12/01 | 855,000 | 871,000 | 853,000 | 865,000 | 5,477 |
| 2000/11/30 | 852,000 | 874,000 | 848,000 | 873,000 | 3,077 |
| 2000/11/29 | 860,000 | 860,000 | 851,000 | 858,000 | 3,409 |
| 2000/11/28 | 865,000 | 871,000 | 859,000 | 861,000 | 3,388 |
| 2000/11/27 | 865,000 | 875,000 | 862,000 | 871,000 | 3,346 |
| 2000/11/24 | 857,000 | 872,000 | 850,000 | 859,000 | 6,049 |
| 2000/11/22 | 887,000 | 887,000 | 867,000 | 872,000 | 4,921 |
| 2000/11/21 | 878,000 | 896,000 | 870,000 | 878,000 | 5,430 |
| 2000/11/20 | 912,000 | 920,000 | 891,000 | 898,000 | 6,480 |
| 2000/11/17 | 930,000 | 939,000 | 924,000 | 932,000 | 2,886 |
| 2000/11/16 | 940,000 | 945,000 | 923,000 | 934,000 | 3,610 |
| 2000/11/15 | 940,000 | 949,000 | 931,000 | 932,000 | 4,526 |
| 2000/11/14 | 920,000 | 925,000 | 912,000 | 919,000 | 2,868 |
| 2000/11/13 | 908,000 | 915,000 | 903,000 | 910,000 | 4,732 |
| 2000/11/10 | 930,000 | 941,000 | 922,000 | 933,000 | 7,312 |
| 2000/11/09 | 955,000 | 960,000 | 934,000 | 942,000 | 6,477 |
| 2000/11/08 | 960,000 | 980,000 | 960,000 | 965,000 | 5,993 |
| 2000/11/07 | 970,000 | 975,000 | 955,000 | 955,000 | 5,262 |
| 2000/11/06 | 925,000 | 962,000 | 922,000 | 962,000 | 7,525 |
| 2000/11/02 | 902,000 | 927,000 | 895,000 | 915,000 | 5,196 |
| 2000/11/01 | 870,000 | 905,000 | 866,000 | 902,000 | 9,364 |
| 2000/10/31 | 862,000 | 868,000 | 843,000 | 850,000 | 7,324 |
| 2000/10/30 | 901,000 | 901,000 | 868,000 | 872,000 | 6,092 |
| 2000/10/27 | 895,000 | 915,000 | 891,000 | 891,000 | 7,907 |
| 2000/10/26 | 890,000 | 895,000 | 877,000 | 895,000 | 12,187 |
| 2000/10/25 | 939,000 | 950,000 | 914,000 | 915,000 | 8,469 |
| 2000/10/24 | 962,000 | 962,000 | 949,000 | 959,000 | 2,053 |
| 2000/10/23 | 970,000 | 975,000 | 951,000 | 962,000 | 4,379 |
| 2000/10/20 | 965,000 | 971,000 | 951,000 | 960,000 | 6,228 |
| 2000/10/19 | 960,000 | 971,000 | 936,000 | 945,000 | 6,331 |
| 2000/10/18 | 990,000 | 994,000 | 960,000 | 962,000 | 6,795 |
| 2000/10/17 | 1,000,000 | 1,010,000 | 998,000 | 1,000,000 | 2,963 |
| 2000/10/16 | 1,020,000 | 1,030,000 | 1,010,000 | 1,010,000 | 2,925 |
| 2000/10/13 | 1,000,000 | 1,010,000 | 995,000 | 1,000,000 | 7,820 |
| 2000/10/12 | 1,000,000 | 1,030,000 | 999,000 | 1,020,000 | 7,436 |
| 2000/10/11 | 1,010,000 | 1,020,000 | 1,000,000 | 1,020,000 | 4,516 |
| 2000/10/10 | 1,040,000 | 1,060,000 | 1,020,000 | 1,020,000 | 5,288 |
| 2000/10/06 | 1,070,000 | 1,070,000 | 1,040,000 | 1,040,000 | 6,497 |
| 2000/10/05 | 1,040,000 | 1,060,000 | 1,030,000 | 1,060,000 | 6,041 |
| 2000/10/04 | 1,020,000 | 1,050,000 | 1,010,000 | 1,030,000 | 5,358 |
| 2000/10/03 | 1,020,000 | 1,030,000 | 1,010,000 | 1,020,000 | 5,250 |
| 2000/10/02 | 1,000,000 | 1,030,000 | 999,000 | 1,030,000 | 7,853 |
| 2000/09/29 | 1,030,000 | 1,030,000 | 1,000,000 | 1,000,000 | 4,952 |
| 2000/09/28 | 1,020,000 | 1,040,000 | 1,010,000 | 1,010,000 | 4,708 |
| 2000/09/27 | 1,030,000 | 1,050,000 | 1,020,000 | 1,030,000 | 8,156 |
| 2000/09/26 | 1,060,000 | 1,090,000 | 1,050,000 | 1,060,000 | 6,778 |
| 2000/09/25 | 1,060,000 | 1,070,000 | 1,020,000 | 1,040,000 | 6,453 |
| 2000/09/22 | 1,060,000 | 1,080,000 | 1,040,000 | 1,040,000 | 8,748 |
| 2000/09/21 | 1,100,000 | 1,100,000 | 1,080,000 | 1,080,000 | 5,122 |
| 2000/09/20 | 1,090,000 | 1,120,000 | 1,080,000 | 1,110,000 | 5,739 |
| 2000/09/19 | 1,080,000 | 1,100,000 | 1,070,000 | 1,090,000 | 4,615 |
| 2000/09/18 | 1,100,000 | 1,120,000 | 1,090,000 | 1,110,000 | 4,627 |
| 2000/09/14 | 1,080,000 | 1,110,000 | 1,080,000 | 1,100,000 | 5,805 |
| 2000/09/13 | 1,070,000 | 1,090,000 | 1,060,000 | 1,080,000 | 5,669 |
| 2000/09/12 | 1,090,000 | 1,110,000 | 1,060,000 | 1,090,000 | 6,752 |
| 2000/09/11 | 1,130,000 | 1,130,000 | 1,080,000 | 1,090,000 | 6,231 |
| 2000/09/08 | 1,100,000 | 1,160,000 | 1,100,000 | 1,140,000 | 20,963 |
| 2000/09/07 | 1,110,000 | 1,120,000 | 1,090,000 | 1,100,000 | 8,453 |
| 2000/09/06 | 1,110,000 | 1,130,000 | 1,100,000 | 1,120,000 | 5,100 |
| 2000/09/05 | 1,150,000 | 1,150,000 | 1,110,000 | 1,120,000 | 5,778 |
| 2000/09/04 | 1,180,000 | 1,190,000 | 1,160,000 | 1,170,000 | 3,150 |
| 2000/09/01 | 1,200,000 | 1,210,000 | 1,160,000 | 1,160,000 | 6,522 |
| 2000/08/31 | 1,140,000 | 1,180,000 | 1,130,000 | 1,180,000 | 6,797 |
| 2000/08/30 | 1,190,000 | 1,220,000 | 1,150,000 | 1,150,000 | 12,296 |
| 2000/08/29 | 1,140,000 | 1,170,000 | 1,130,000 | 1,160,000 | 11,387 |
| 2000/08/28 | 1,120,000 | 1,130,000 | 1,100,000 | 1,130,000 | 5,233 |
| 2000/08/25 | 1,100,000 | 1,120,000 | 1,070,000 | 1,120,000 | 4,960 |
| 2000/08/24 | 1,120,000 | 1,140,000 | 1,110,000 | 1,120,000 | 7,735 |
| 2000/08/23 | 1,090,000 | 1,110,000 | 1,080,000 | 1,090,000 | 6,717 |
| 2000/08/22 | 1,040,000 | 1,080,000 | 1,030,000 | 1,080,000 | 5,823 |
| 2000/08/21 | 1,070,000 | 1,070,000 | 1,030,000 | 1,050,000 | 3,301 |
| 2000/08/18 | 1,060,000 | 1,080,000 | 1,040,000 | 1,080,000 | 4,595 |
| 2000/08/17 | 1,080,000 | 1,080,000 | 1,050,000 | 1,060,000 | 5,982 |
| 2000/08/16 | 1,110,000 | 1,110,000 | 1,090,000 | 1,110,000 | 3,141 |
| 2000/08/15 | 1,140,000 | 1,150,000 | 1,110,000 | 1,130,000 | 9,213 |
| 2000/08/14 | 1,150,000 | 1,160,000 | 1,130,000 | 1,140,000 | 8,420 |
| 2000/08/11 | 1,090,000 | 1,130,000 | 1,090,000 | 1,130,000 | 15,666 |
| 2000/08/10 | 1,050,000 | 1,100,000 | 1,030,000 | 1,090,000 | 13,538 |
| 2000/08/09 | 1,020,000 | 1,020,000 | 991,000 | 1,020,000 | 5,538 |
| 2000/08/08 | 1,010,000 | 1,020,000 | 998,000 | 1,000,000 | 5,496 |
| 2000/08/07 | 971,000 | 1,010,000 | 956,000 | 1,010,000 | 7,068 |
| 2000/08/04 | 990,000 | 995,000 | 970,000 | 970,000 | 9,308 |
| 2000/08/03 | 988,000 | 989,000 | 970,000 | 980,000 | 3,932 |
| 2000/08/02 | 971,000 | 996,000 | 969,000 | 995,000 | 3,909 |
| 2000/08/01 | 960,000 | 985,000 | 960,000 | 981,000 | 7,267 |
| 2000/07/31 | 955,000 | 965,000 | 938,000 | 965,000 | 5,979 |
| 2000/07/28 | 980,000 | 995,000 | 975,000 | 975,000 | 4,527 |
| 2000/07/27 | 995,000 | 1,000,000 | 973,000 | 995,000 | 3,370 |
| 2000/07/26 | 991,000 | 1,010,000 | 985,000 | 1,000,000 | 4,648 |
| 2000/07/25 | 986,000 | 987,000 | 965,000 | 981,000 | 6,879 |
| 2000/07/24 | 1,010,000 | 1,010,000 | 986,000 | 991,000 | 5,792 |
| 2000/07/21 | 1,050,000 | 1,060,000 | 1,020,000 | 1,020,000 | 4,275 |
| 2000/07/19 | 1,050,000 | 1,070,000 | 1,030,000 | 1,050,000 | 6,039 |
| 2000/07/18 | 1,120,000 | 1,130,000 | 1,050,000 | 1,070,000 | 6,468 |
| 2000/07/17 | 1,100,000 | 1,130,000 | 1,100,000 | 1,110,000 | 4,259 |
| 2000/07/14 | 1,100,000 | 1,120,000 | 1,090,000 | 1,100,000 | 5,769 |
| 2000/07/13 | 1,150,000 | 1,160,000 | 1,100,000 | 1,100,000 | 5,441 |
| 2000/07/12 | 1,140,000 | 1,150,000 | 1,110,000 | 1,140,000 | 4,739 |
| 2000/07/11 | 1,120,000 | 1,140,000 | 1,100,000 | 1,130,000 | 7,405 |
| 2000/07/10 | 1,100,000 | 1,120,000 | 1,100,000 | 1,100,000 | 3,989 |
| 2000/07/07 | 1,050,000 | 1,090,000 | 1,040,000 | 1,080,000 | 6,374 |
| 2000/07/06 | 1,080,000 | 1,090,000 | 1,040,000 | 1,050,000 | 9,210 |
| 2000/07/05 | 1,130,000 | 1,140,000 | 1,090,000 | 1,120,000 | 5,711 |
| 2000/07/04 | 1,170,000 | 1,180,000 | 1,140,000 | 1,160,000 | 8,157 |
| 2000/07/03 | 1,100,000 | 1,150,000 | 1,100,000 | 1,150,000 | 11,619 |
| 2000/06/30 | 1,080,000 | 1,090,000 | 1,070,000 | 1,090,000 | 5,098 |
| 2000/06/29 | 1,080,000 | 1,090,000 | 1,070,000 | 1,090,000 | 6,389 |
| 2000/06/28 | 1,030,000 | 1,060,000 | 1,020,000 | 1,060,000 | 6,205 |
| 2000/06/27 | 1,030,000 | 1,040,000 | 1,010,000 | 1,020,000 | 4,359 |
| 2000/06/26 | 1,020,000 | 1,040,000 | 1,010,000 | 1,030,000 | 5,126 |
| 2000/06/23 | 1,000,000 | 1,040,000 | 1,000,000 | 1,020,000 | 7,916 |
| 2000/06/22 | 1,010,000 | 1,020,000 | 980,000 | 990,000 | 6,360 |
| 2000/06/21 | 985,000 | 1,010,000 | 960,000 | 999,000 | 8,931 |
| 2000/06/20 | 952,000 | 1,010,000 | 952,000 | 995,000 | 8,020 |
| 2000/06/19 | 951,000 | 966,000 | 932,000 | 937,000 | 5,234 |
| 2000/06/16 | 950,000 | 987,000 | 932,000 | 950,000 | 6,566 |
| 2000/06/15 | 979,000 | 979,000 | 956,000 | 958,000 | 5,102 |
| 2000/06/14 | 1,010,000 | 1,020,000 | 951,000 | 999,000 | 9,450 |
| 2000/06/13 | 1,040,000 | 1,050,000 | 999,000 | 1,010,000 | 8,139 |
| 2000/06/12 | 1,060,000 | 1,060,000 | 1,040,000 | 1,060,000 | 4,039 |
| 2000/06/09 | 1,030,000 | 1,070,000 | 1,030,000 | 1,060,000 | 19,828 |
| 2000/06/08 | 1,070,000 | 1,070,000 | 1,040,000 | 1,060,000 | 4,308 |
| 2000/06/07 | 1,060,000 | 1,070,000 | 1,030,000 | 1,050,000 | 7,071 |
| 2000/06/06 | 1,040,000 | 1,100,000 | 1,020,000 | 1,070,000 | 13,457 |
| 2000/06/05 | 980,000 | 1,040,000 | 965,000 | 1,040,000 | 15,793 |
| 2000/06/02 | 920,000 | 946,000 | 918,000 | 940,000 | 12,354 |
| 2000/06/01 | 894,000 | 910,000 | 893,000 | 910,000 | 8,785 |
| 2000/05/31 | 950,000 | 955,000 | 891,000 | 893,000 | 11,827 |
| 2000/05/30 | 950,000 | 960,000 | 930,000 | 930,000 | 9,293 |
| 2000/05/29 | 924,000 | 955,000 | 924,000 | 950,000 | 6,481 |
| 2000/05/26 | 915,000 | 921,000 | 880,000 | 919,000 | 15,406 |
| 2000/05/25 | 912,000 | 953,000 | 904,000 | 917,000 | 24,042 |
| 2000/05/24 | 920,000 | 925,000 | 870,000 | 872,000 | 31,456 |
| 2000/05/23 | 1,120,000 | 1,130,000 | 998,000 | 1,000,000 | 24,656 |
| 2000/05/22 | 1,180,000 | 1,190,000 | 1,120,000 | 1,160,000 | 12,324 |
| 2000/05/19 | 1,280,000 | 1,290,000 | 1,210,000 | 1,240,000 | 13,939 |
| 2000/05/18 | 1,370,000 | 1,380,000 | 1,280,000 | 1,280,000 | 9,546 |
| 2000/05/17 | 1,410,000 | 1,420,000 | 1,370,000 | 1,390,000 | 6,313 |
| 2000/05/16 | 1,380,000 | 1,390,000 | 1,360,000 | 1,380,000 | 5,051 |
| 2000/05/15 | 1,370,000 | 1,380,000 | 1,340,000 | 1,360,000 | 3,066 |
| 2000/05/12 | 1,370,000 | 1,400,000 | 1,360,000 | 1,380,000 | 13,560 |
| 2000/05/11 | 1,360,000 | 1,390,000 | 1,340,000 | 1,350,000 | 8,689 |
| 2000/05/10 | 1,400,000 | 1,430,000 | 1,360,000 | 1,400,000 | 9,279 |
| 2000/05/09 | 1,450,000 | 1,450,000 | 1,400,000 | 1,400,000 | 7,548 |
| 2000/05/08 | 1,520,000 | 1,520,000 | 1,460,000 | 1,460,000 | 7,899 |
| 2000/05/02 | 1,500,000 | 1,520,000 | 1,490,000 | 1,510,000 | 10,119 |
| 2000/05/01 | 1,440,000 | 1,480,000 | 1,420,000 | 1,470,000 | 7,254 |
| 2000/04/28 | 1,390,000 | 1,440,000 | 1,370,000 | 1,440,000 | 8,561 |
| 2000/04/27 | 1,380,000 | 1,400,000 | 1,360,000 | 1,390,000 | 9,546 |
| 2000/04/26 | 1,420,000 | 1,430,000 | 1,370,000 | 1,380,000 | 9,790 |
| 2000/04/25 | 1,380,000 | 1,430,000 | 1,370,000 | 1,390,000 | 10,669 |
| 2000/04/24 | 1,350,000 | 1,430,000 | 1,350,000 | 1,400,000 | 23,164 |
| 2000/04/21 | 1,320,000 | 1,340,000 | 1,250,000 | 1,250,000 | 34,009 |
| 2000/04/20 | 1,300,000 | 1,370,000 | 1,300,000 | 1,300,000 | 14,244 |
| 2000/04/19 | 1,290,000 | 1,360,000 | 1,270,000 | 1,310,000 | 19,523 |
| 2000/04/18 | 1,380,000 | 1,390,000 | 1,260,000 | 1,270,000 | 21,688 |
| 2000/04/17 | 1,430,000 | 1,450,000 | 1,250,000 | 1,320,000 | 28,783 |
| 2000/04/14 | 1,560,000 | 1,590,000 | 1,550,000 | 1,550,000 | 13,365 |
| 2000/04/13 | 1,600,000 | 1,620,000 | 1,570,000 | 1,580,000 | 9,172 |
| 2000/04/12 | 1,610,000 | 1,640,000 | 1,590,000 | 1,640,000 | 8,237 |
| 2000/04/11 | 1,660,000 | 1,670,000 | 1,610,000 | 1,630,000 | 8,261 |
| 2000/04/10 | 1,660,000 | 1,690,000 | 1,640,000 | 1,680,000 | 6,603 |
| 2000/04/07 | 1,640,000 | 1,670,000 | 1,610,000 | 1,610,000 | 8,252 |
| 2000/04/06 | 1,650,000 | 1,670,000 | 1,600,000 | 1,600,000 | 10,331 |
| 2000/04/05 | 1,580,000 | 1,650,000 | 1,570,000 | 1,620,000 | 18,407 |
| 2000/04/04 | 1,720,000 | 1,730,000 | 1,600,000 | 1,610,000 | 30,974 |
| 2000/04/03 | 1,780,000 | 1,810,000 | 1,720,000 | 1,770,000 | 32,723 |
| 2000/03/31 | 1,980,000 | 2,000,000 | 1,910,000 | 1,930,000 | 14,233 |
| 2000/03/30 | 2,020,000 | 2,080,000 | 2,000,000 | 2,040,000 | 12,340 |
| 2000/03/29 | 1,950,000 | 2,020,000 | 1,950,000 | 2,000,000 | 10,337 |
| 2000/03/28 | 1,910,000 | 1,950,000 | 1,900,000 | 1,940,000 | 3,462 |
| 2000/03/27 | 1,920,000 | 1,950,000 | 1,900,000 | 1,930,000 | 7,779 |
| 2000/03/24 | 1,880,000 | 1,920,000 | 1,860,000 | 1,900,000 | 7,235 |
| 2000/03/23 | 1,910,000 | 1,940,000 | 1,860,000 | 1,880,000 | 13,914 |
| 2000/03/22 | 1,890,000 | 1,900,000 | 1,870,000 | 1,900,000 | 8,107 |
| 2000/03/21 | 1,800,000 | 1,860,000 | 1,800,000 | 1,860,000 | 7,494 |
| 2000/03/17 | 1,780,000 | 1,810,000 | 1,770,000 | 1,770,000 | 8,493 |
| 2000/03/16 | 1,750,000 | 1,760,000 | 1,730,000 | 1,740,000 | 6,922 |
| 2000/03/15 | 1,730,000 | 1,790,000 | 1,710,000 | 1,750,000 | 12,108 |
| 2000/03/14 | 1,660,000 | 1,750,000 | 1,660,000 | 1,700,000 | 11,094 |
| 2000/03/13 | 1,850,000 | 1,850,000 | 1,670,000 | 1,690,000 | 21,876 |
| 2000/03/10 | 1,890,000 | 1,890,000 | 1,830,000 | 1,840,000 | 24,775 |
| 2000/03/09 | 1,880,000 | 1,900,000 | 1,860,000 | 1,860,000 | 4,974 |
| 2000/03/08 | 1,880,000 | 1,920,000 | 1,870,000 | 1,890,000 | 5,781 |
| 2000/03/07 | 1,900,000 | 1,910,000 | 1,840,000 | 1,900,000 | 9,342 |
| 2000/03/06 | 1,950,000 | 1,960,000 | 1,890,000 | 1,910,000 | 7,171 |
| 2000/03/03 | 1,950,000 | 1,960,000 | 1,910,000 | 1,930,000 | 6,089 |
| 2000/03/02 | 1,980,000 | 1,990,000 | 1,940,000 | 1,970,000 | 5,164 |
| 2000/03/01 | 2,000,000 | 2,010,000 | 1,950,000 | 1,970,000 | 5,696 |
| 2000/02/29 | 1,990,000 | 2,010,000 | 1,960,000 | 1,990,000 | 5,917 |
| 2000/02/28 | 2,000,000 | 2,020,000 | 1,980,000 | 2,010,000 | 7,946 |
| 2000/02/25 | 2,060,000 | 2,060,000 | 2,000,000 | 2,030,000 | 8,454 |
| 2000/02/24 | 2,020,000 | 2,060,000 | 1,990,000 | 2,050,000 | 8,457 |
| 2000/02/23 | 2,000,000 | 2,000,000 | 1,970,000 | 1,980,000 | 3,649 |
| 2000/02/22 | 1,980,000 | 2,010,000 | 1,950,000 | 1,980,000 | 5,322 |
| 2000/02/21 | 2,030,000 | 2,060,000 | 1,990,000 | 1,990,000 | 6,039 |
| 2000/02/18 | 2,090,000 | 2,100,000 | 2,040,000 | 2,060,000 | 13,641 |
| 2000/02/17 | 2,000,000 | 2,060,000 | 1,960,000 | 2,050,000 | 14,421 |
| 2000/02/16 | 1,970,000 | 2,000,000 | 1,940,000 | 2,000,000 | 13,346 |
| 2000/02/15 | 1,900,000 | 1,940,000 | 1,890,000 | 1,920,000 | 6,546 |
| 2000/02/14 | 1,850,000 | 1,920,000 | 1,840,000 | 1,880,000 | 5,506 |
| 2000/02/10 | 1,880,000 | 1,890,000 | 1,860,000 | 1,870,000 | 9,196 |
| 2000/02/09 | 1,920,000 | 1,940,000 | 1,890,000 | 1,910,000 | 4,134 |
| 2000/02/08 | 1,900,000 | 1,950,000 | 1,870,000 | 1,910,000 | 5,929 |
| 2000/02/07 | 1,910,000 | 1,920,000 | 1,860,000 | 1,920,000 | 7,709 |
| 2000/02/04 | 1,960,000 | 1,980,000 | 1,880,000 | 1,890,000 | 7,726 |
| 2000/02/03 | 1,950,000 | 1,980,000 | 1,940,000 | 1,950,000 | 6,535 |
| 2000/02/02 | 2,020,000 | 2,020,000 | 1,920,000 | 1,920,000 | 8,108 |
| 2000/02/01 | 2,010,000 | 2,010,000 | 1,940,000 | 1,960,000 | 7,077 |
| 2000/01/31 | 1,970,000 | 2,050,000 | 1,960,000 | 2,010,000 | 7,778 |
| 2000/01/28 | 2,000,000 | 2,020,000 | 1,980,000 | 2,010,000 | 11,372 |
| 2000/01/27 | 1,920,000 | 1,970,000 | 1,920,000 | 1,970,000 | 9,528 |
| 2000/01/26 | 1,930,000 | 1,980,000 | 1,920,000 | 1,950,000 | 10,191 |
| 2000/01/25 | 1,840,000 | 1,930,000 | 1,800,000 | 1,900,000 | 16,462 |
| 2000/01/24 | 1,740,000 | 1,860,000 | 1,740,000 | 1,810,000 | 10,371 |
| 2000/01/21 | 1,790,000 | 1,800,000 | 1,720,000 | 1,750,000 | 16,358 |
| 2000/01/20 | 1,830,000 | 1,900,000 | 1,810,000 | 1,810,000 | 10,850 |
| 2000/01/19 | 1,950,000 | 1,960,000 | 1,850,000 | 1,850,000 | 13,642 |
| 2000/01/18 | 2,010,000 | 2,020,000 | 1,970,000 | 1,980,000 | 8,353 |
| 2000/01/17 | 2,010,000 | 2,060,000 | 1,990,000 | 2,060,000 | 9,641 |
| 2000/01/14 | 2,060,000 | 2,080,000 | 1,980,000 | 2,020,000 | 12,446 |
| 2000/01/13 | 2,060,000 | 2,080,000 | 2,010,000 | 2,080,000 | 6,943 |
| 2000/01/12 | 2,100,000 | 2,130,000 | 2,070,000 | 2,100,000 | 7,035 |
| 2000/01/11 | 2,160,000 | 2,220,000 | 2,110,000 | 2,130,000 | 14,073 |
| 2000/01/07 | 2,050,000 | 2,080,000 | 1,990,000 | 2,000,000 | 15,231 |
| 2000/01/06 | 2,140,000 | 2,150,000 | 2,060,000 | 2,080,000 | 8,927 |
| 2000/01/05 | 2,110,000 | 2,210,000 | 2,080,000 | 2,150,000 | 14,028 |
| 2000/01/04 | 2,400,000 | 2,440,000 | 2,350,000 | 2,350,000 | 5,321 |