セコム(9735)の株価時系列情報
セコム(9735)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 | 7,740 | 7,790 | 7,450 | 7,450 | 130,000 |
| 2000/12/28 | 7,800 | 7,870 | 7,620 | 7,840 | 319,000 |
| 2000/12/27 | 7,640 | 7,750 | 7,440 | 7,750 | 148,500 |
| 2000/12/26 | 7,460 | 7,620 | 7,350 | 7,620 | 184,500 |
| 2000/12/25 | 7,280 | 7,440 | 7,240 | 7,400 | 287,000 |
| 2000/12/22 | 6,970 | 7,020 | 6,900 | 6,980 | 417,000 |
| 2000/12/21 | 7,280 | 7,280 | 6,700 | 6,900 | 759,000 |
| 2000/12/20 | 7,400 | 7,410 | 7,310 | 7,380 | 404,500 |
| 2000/12/19 | 7,540 | 7,560 | 7,430 | 7,430 | 416,500 |
| 2000/12/18 | 7,600 | 7,690 | 7,550 | 7,630 | 580,500 |
| 2000/12/15 | 7,580 | 7,810 | 7,580 | 7,700 | 412,500 |
| 2000/12/14 | 7,900 | 7,950 | 7,660 | 7,780 | 512,500 |
| 2000/12/13 | 7,830 | 8,090 | 7,700 | 7,800 | 741,500 |
| 2000/12/12 | 8,080 | 8,190 | 8,030 | 8,030 | 433,000 |
| 2000/12/11 | 7,880 | 8,020 | 7,880 | 7,980 | 473,500 |
| 2000/12/08 | 7,610 | 7,800 | 7,610 | 7,790 | 2,392,500 |
| 2000/12/07 | 7,680 | 7,850 | 7,660 | 7,800 | 514,000 |
| 2000/12/06 | 7,680 | 7,850 | 7,500 | 7,600 | 605,000 |
| 2000/12/05 | 7,700 | 7,790 | 7,560 | 7,560 | 506,000 |
| 2000/12/04 | 7,910 | 7,990 | 7,610 | 7,660 | 440,500 |
| 2000/12/01 | 7,720 | 7,950 | 7,610 | 7,780 | 400,500 |
| 2000/11/30 | 7,440 | 7,800 | 7,440 | 7,760 | 515,000 |
| 2000/11/29 | 7,690 | 7,690 | 7,520 | 7,540 | 478,500 |
| 2000/11/28 | 7,440 | 7,570 | 7,370 | 7,500 | 269,500 |
| 2000/11/27 | 7,200 | 7,510 | 7,170 | 7,450 | 420,000 |
| 2000/11/24 | 7,110 | 7,290 | 7,050 | 7,060 | 289,000 |
| 2000/11/22 | 7,300 | 7,300 | 7,050 | 7,210 | 244,000 |
| 2000/11/21 | 7,150 | 7,300 | 7,030 | 7,300 | 362,000 |
| 2000/11/20 | 7,210 | 7,300 | 7,100 | 7,150 | 307,500 |
| 2000/11/17 | 7,200 | 7,200 | 7,000 | 7,020 | 512,000 |
| 2000/11/16 | 7,480 | 7,530 | 7,300 | 7,360 | 260,500 |
| 2000/11/15 | 7,780 | 7,780 | 7,530 | 7,530 | 356,000 |
| 2000/11/14 | 7,770 | 7,770 | 7,550 | 7,580 | 205,500 |
| 2000/11/13 | 7,640 | 7,680 | 7,500 | 7,670 | 262,000 |
| 2000/11/10 | 7,630 | 7,750 | 7,600 | 7,700 | 764,500 |
| 2000/11/09 | 8,000 | 8,020 | 7,800 | 7,830 | 338,000 |
| 2000/11/08 | 8,100 | 8,370 | 8,050 | 8,130 | 337,500 |
| 2000/11/07 | 8,300 | 8,300 | 8,050 | 8,250 | 342,500 |
| 2000/11/06 | 8,180 | 8,350 | 8,070 | 8,300 | 482,500 |
| 2000/11/02 | 8,190 | 8,220 | 7,910 | 7,980 | 287,500 |
| 2000/11/01 | 7,820 | 7,900 | 7,750 | 7,900 | 260,000 |
| 2000/10/31 | 7,820 | 7,870 | 7,750 | 7,780 | 385,500 |
| 2000/10/30 | 7,850 | 7,900 | 7,760 | 7,840 | 452,000 |
| 2000/10/27 | 8,000 | 8,200 | 7,930 | 7,930 | 580,000 |
| 2000/10/26 | 7,830 | 8,140 | 7,830 | 8,100 | 719,500 |
| 2000/10/25 | 8,170 | 8,180 | 8,030 | 8,030 | 446,500 |
| 2000/10/24 | 8,320 | 8,400 | 8,160 | 8,160 | 289,000 |
| 2000/10/23 | 8,350 | 8,350 | 8,170 | 8,240 | 338,000 |
| 2000/10/20 | 8,280 | 8,340 | 8,200 | 8,300 | 510,500 |
| 2000/10/19 | 8,100 | 8,200 | 8,050 | 8,200 | 530,500 |
| 2000/10/18 | 8,310 | 8,350 | 8,200 | 8,220 | 402,500 |
| 2000/10/17 | 8,470 | 8,480 | 8,320 | 8,340 | 371,500 |
| 2000/10/16 | 8,290 | 8,510 | 8,270 | 8,370 | 344,000 |
| 2000/10/13 | 8,230 | 8,410 | 8,110 | 8,280 | 634,000 |
| 2000/10/12 | 8,210 | 8,450 | 8,210 | 8,430 | 380,000 |
| 2000/10/11 | 8,350 | 8,400 | 8,210 | 8,210 | 492,000 |
| 2000/10/10 | 8,450 | 8,550 | 8,380 | 8,450 | 351,000 |
| 2000/10/06 | 8,410 | 8,540 | 8,330 | 8,370 | 296,500 |
| 2000/10/05 | 8,420 | 8,490 | 8,350 | 8,390 | 504,500 |
| 2000/10/04 | 8,520 | 8,720 | 8,470 | 8,520 | 751,000 |
| 2000/10/03 | 8,750 | 8,890 | 8,510 | 8,610 | 1,267,000 |
| 2000/10/02 | 8,590 | 9,050 | 8,520 | 8,990 | 2,564,000 |
| 2000/09/29 | 8,730 | 8,800 | 8,530 | 8,690 | 7,630,000 |
| 2000/09/28 | 8,430 | 8,800 | 8,430 | 8,730 | 2,099,000 |
| 2000/09/27 | 8,260 | 8,550 | 8,260 | 8,530 | 772,000 |
| 2000/09/26 | 8,290 | 8,540 | 8,250 | 8,310 | 750,500 |
| 2000/09/25 | 8,450 | 8,490 | 8,310 | 8,310 | 622,000 |
| 2000/09/22 | 8,400 | 8,600 | 8,400 | 8,500 | 402,000 |
| 2000/09/21 | 8,500 | 8,700 | 8,480 | 8,600 | 493,500 |
| 2000/09/20 | 8,350 | 8,720 | 8,350 | 8,610 | 824,000 |
| 2000/09/19 | 8,150 | 8,330 | 8,150 | 8,330 | 517,000 |
| 2000/09/18 | 8,320 | 8,400 | 8,260 | 8,350 | 441,000 |
| 2000/09/14 | 8,210 | 8,370 | 8,140 | 8,320 | 551,000 |
| 2000/09/13 | 8,270 | 8,280 | 8,120 | 8,210 | 504,000 |
| 2000/09/12 | 8,240 | 8,310 | 8,200 | 8,250 | 637,500 |
| 2000/09/11 | 8,540 | 8,590 | 8,300 | 8,440 | 1,731,500 |
| 2000/09/08 | 7,820 | 8,010 | 7,800 | 7,950 | 407,500 |
| 2000/09/07 | 7,910 | 7,970 | 7,720 | 7,720 | 600,000 |
| 2000/09/06 | 8,050 | 8,130 | 8,000 | 8,110 | 264,500 |
| 2000/09/05 | 8,070 | 8,150 | 8,010 | 8,090 | 352,500 |
| 2000/09/04 | 7,900 | 8,150 | 7,900 | 8,110 | 499,000 |
| 2000/09/01 | 7,840 | 8,050 | 7,770 | 7,860 | 680,500 |
| 2000/08/31 | 7,750 | 8,110 | 7,730 | 7,770 | 528,000 |
| 2000/08/30 | 7,950 | 8,060 | 7,550 | 7,710 | 554,000 |
| 2000/08/29 | 7,900 | 7,900 | 7,710 | 7,850 | 487,000 |
| 2000/08/28 | 7,590 | 7,910 | 7,590 | 7,900 | 909,500 |
| 2000/08/25 | 7,300 | 7,520 | 7,300 | 7,500 | 612,500 |
| 2000/08/24 | 7,200 | 7,320 | 7,200 | 7,240 | 416,000 |
| 2000/08/23 | 7,450 | 7,450 | 7,300 | 7,300 | 246,000 |
| 2000/08/22 | 7,340 | 7,460 | 7,280 | 7,350 | 198,500 |
| 2000/08/21 | 7,470 | 7,470 | 7,200 | 7,330 | 194,000 |
| 2000/08/18 | 7,310 | 7,440 | 7,200 | 7,440 | 629,500 |
| 2000/08/17 | 7,400 | 7,530 | 7,100 | 7,270 | 920,500 |
| 2000/08/16 | 7,100 | 7,280 | 7,100 | 7,200 | 513,500 |
| 2000/08/15 | 6,900 | 7,100 | 6,900 | 7,100 | 337,500 |
| 2000/08/14 | 7,060 | 7,100 | 6,810 | 6,900 | 395,000 |
| 2000/08/11 | 6,580 | 7,110 | 6,560 | 6,960 | 1,209,000 |
| 2000/08/10 | 6,370 | 6,460 | 6,200 | 6,250 | 1,011,500 |
| 2000/08/09 | 6,300 | 6,380 | 6,290 | 6,370 | 452,000 |
| 2000/08/08 | 6,560 | 6,580 | 6,050 | 6,280 | 1,198,500 |
| 2000/08/07 | 6,600 | 6,730 | 6,560 | 6,660 | 333,500 |
| 2000/08/04 | 6,600 | 6,600 | 6,500 | 6,500 | 368,500 |
| 2000/08/03 | 6,630 | 6,640 | 6,520 | 6,590 | 404,000 |
| 2000/08/02 | 6,800 | 6,800 | 6,630 | 6,750 | 335,500 |
| 2000/08/01 | 6,850 | 6,900 | 6,730 | 6,790 | 551,000 |
| 2000/07/31 | 6,660 | 6,830 | 6,640 | 6,830 | 600,000 |
| 2000/07/28 | 7,000 | 7,100 | 6,630 | 6,630 | 798,000 |
| 2000/07/27 | 7,310 | 7,360 | 7,070 | 7,190 | 403,000 |
| 2000/07/26 | 7,500 | 7,540 | 7,420 | 7,460 | 222,000 |
| 2000/07/25 | 7,380 | 7,540 | 7,340 | 7,470 | 246,000 |
| 2000/07/24 | 7,600 | 7,680 | 7,360 | 7,490 | 296,000 |
| 2000/07/21 | 7,740 | 7,740 | 7,610 | 7,620 | 241,000 |
| 2000/07/19 | 7,470 | 7,690 | 7,450 | 7,640 | 466,000 |
| 2000/07/18 | 7,570 | 7,690 | 7,410 | 7,630 | 430,000 |
| 2000/07/17 | 7,470 | 7,580 | 7,430 | 7,570 | 255,000 |
| 2000/07/14 | 7,450 | 7,490 | 7,270 | 7,270 | 212,000 |
| 2000/07/13 | 7,400 | 7,450 | 7,340 | 7,390 | 195,000 |
| 2000/07/12 | 7,500 | 7,500 | 7,330 | 7,380 | 556,000 |
| 2000/07/11 | 7,600 | 7,650 | 7,480 | 7,500 | 321,000 |
| 2000/07/10 | 7,810 | 7,820 | 7,660 | 7,670 | 137,000 |
| 2000/07/07 | 7,700 | 7,790 | 7,630 | 7,750 | 240,000 |
| 2000/07/06 | 7,690 | 7,950 | 7,600 | 7,950 | 368,000 |
| 2000/07/05 | 7,650 | 7,890 | 7,570 | 7,880 | 350,000 |
| 2000/07/04 | 7,700 | 7,700 | 7,530 | 7,550 | 174,000 |
| 2000/07/03 | 7,700 | 7,700 | 7,460 | 7,500 | 329,000 |
| 2000/06/30 | 7,730 | 7,900 | 7,660 | 7,750 | 273,000 |
| 2000/06/29 | 7,650 | 7,830 | 7,610 | 7,760 | 231,000 |
| 2000/06/28 | 7,720 | 7,720 | 7,600 | 7,700 | 223,000 |
| 2000/06/27 | 7,680 | 7,740 | 7,610 | 7,730 | 203,000 |
| 2000/06/26 | 7,420 | 7,490 | 7,350 | 7,420 | 376,000 |
| 2000/06/23 | 7,600 | 7,630 | 7,510 | 7,520 | 495,000 |
| 2000/06/22 | 7,980 | 8,030 | 7,700 | 7,700 | 295,000 |
| 2000/06/21 | 7,990 | 8,000 | 7,800 | 7,990 | 356,000 |
| 2000/06/20 | 7,980 | 8,060 | 7,660 | 7,990 | 339,000 |
| 2000/06/19 | 7,600 | 7,880 | 7,550 | 7,880 | 245,000 |
| 2000/06/16 | 7,400 | 7,600 | 7,350 | 7,410 | 142,000 |
| 2000/06/15 | 7,450 | 7,570 | 7,400 | 7,400 | 269,000 |
| 2000/06/14 | 7,700 | 7,740 | 7,410 | 7,690 | 328,000 |
| 2000/06/13 | 7,670 | 7,720 | 7,490 | 7,700 | 231,000 |
| 2000/06/12 | 7,700 | 7,850 | 7,680 | 7,770 | 205,000 |
| 2000/06/09 | 7,990 | 8,000 | 7,810 | 7,990 | 264,000 |
| 2000/06/08 | 7,930 | 7,950 | 7,860 | 7,950 | 275,000 |
| 2000/06/07 | 7,990 | 8,000 | 7,840 | 7,930 | 296,000 |
| 2000/06/06 | 8,200 | 8,200 | 7,950 | 8,090 | 321,000 |
| 2000/06/05 | 8,180 | 8,200 | 8,050 | 8,100 | 642,000 |
| 2000/06/02 | 7,470 | 7,900 | 7,460 | 7,780 | 770,000 |
| 2000/06/01 | 7,280 | 7,290 | 7,070 | 7,230 | 455,000 |
| 2000/05/31 | 7,600 | 7,600 | 7,200 | 7,300 | 531,000 |
| 2000/05/30 | 7,290 | 7,480 | 7,210 | 7,400 | 374,000 |
| 2000/05/29 | 7,300 | 7,300 | 7,000 | 7,190 | 269,000 |
| 2000/05/26 | 7,340 | 7,340 | 6,880 | 7,100 | 691,000 |
| 2000/05/25 | 7,350 | 7,420 | 7,150 | 7,280 | 638,000 |
| 2000/05/24 | 7,100 | 7,170 | 6,890 | 6,950 | 927,000 |
| 2000/05/23 | 7,410 | 7,600 | 7,300 | 7,370 | 549,000 |
| 2000/05/22 | 7,300 | 7,390 | 7,230 | 7,310 | 548,000 |
| 2000/05/19 | 7,300 | 7,420 | 7,280 | 7,390 | 662,000 |
| 2000/05/18 | 7,610 | 7,690 | 7,240 | 7,430 | 1,217,000 |
| 2000/05/17 | 8,050 | 8,050 | 7,900 | 7,910 | 491,000 |
| 2000/05/16 | 8,050 | 8,150 | 7,820 | 8,150 | 882,000 |
| 2000/05/15 | 8,260 | 8,400 | 8,080 | 8,170 | 480,000 |
| 2000/05/12 | 8,450 | 8,560 | 8,050 | 8,160 | 1,080,000 |
| 2000/05/11 | 8,800 | 8,800 | 8,080 | 8,350 | 559,000 |
| 2000/05/10 | 8,840 | 9,100 | 8,820 | 9,080 | 331,000 |
| 2000/05/09 | 8,930 | 9,150 | 8,900 | 9,040 | 259,000 |
| 2000/05/08 | 9,100 | 9,250 | 8,910 | 9,070 | 329,000 |
| 2000/05/02 | 9,200 | 9,200 | 8,900 | 8,900 | 381,000 |
| 2000/05/01 | 8,860 | 9,000 | 8,680 | 9,000 | 486,000 |
| 2000/04/28 | 8,770 | 9,060 | 8,740 | 9,060 | 699,000 |
| 2000/04/27 | 8,550 | 8,650 | 8,460 | 8,550 | 411,000 |
| 2000/04/26 | 8,950 | 8,950 | 8,600 | 8,740 | 309,000 |
| 2000/04/25 | 8,610 | 8,850 | 8,550 | 8,750 | 237,000 |
| 2000/04/24 | 8,600 | 8,700 | 8,520 | 8,600 | 317,000 |
| 2000/04/21 | 8,910 | 8,910 | 8,620 | 8,730 | 220,000 |
| 2000/04/20 | 8,950 | 9,150 | 8,620 | 9,000 | 474,000 |
| 2000/04/19 | 8,470 | 8,950 | 8,410 | 8,890 | 564,000 |
| 2000/04/18 | 8,100 | 8,100 | 7,700 | 7,980 | 605,000 |
| 2000/04/17 | 7,500 | 8,000 | 7,310 | 7,800 | 820,000 |
| 2000/04/14 | 8,540 | 8,540 | 8,260 | 8,300 | 529,000 |
| 2000/04/13 | 8,520 | 8,600 | 8,330 | 8,540 | 503,000 |
| 2000/04/12 | 8,890 | 8,890 | 8,640 | 8,720 | 490,000 |
| 2000/04/11 | 9,090 | 9,090 | 8,850 | 8,890 | 349,000 |
| 2000/04/10 | 9,230 | 9,250 | 8,980 | 9,100 | 515,000 |
| 2000/04/07 | 8,710 | 9,100 | 8,700 | 9,030 | 561,000 |
| 2000/04/06 | 8,950 | 8,950 | 8,530 | 8,590 | 411,000 |
| 2000/04/05 | 8,900 | 9,000 | 8,650 | 8,790 | 375,000 |
| 2000/04/04 | 9,310 | 9,380 | 9,120 | 9,200 | 682,000 |
| 2000/04/03 | 8,900 | 9,280 | 8,810 | 9,150 | 515,000 |
| 2000/03/31 | 8,780 | 9,310 | 8,660 | 8,800 | 602,000 |
| 2000/03/30 | 9,050 | 9,150 | 8,800 | 8,800 | 327,000 |
| 2000/03/29 | 8,440 | 9,200 | 8,430 | 9,150 | 674,000 |
| 2000/03/28 | 8,270 | 8,410 | 8,040 | 8,240 | 507,000 |
| 2000/03/27 | 8,400 | 8,500 | 8,010 | 8,200 | 608,000 |
| 2000/03/24 | 8,900 | 8,900 | 8,370 | 8,400 | 499,000 |
| 2000/03/23 | 8,950 | 9,050 | 8,550 | 8,960 | 616,000 |
| 2000/03/22 | 9,040 | 9,040 | 8,750 | 8,750 | 565,000 |
| 2000/03/21 | 8,990 | 9,140 | 8,750 | 9,050 | 633,000 |
| 2000/03/17 | 9,020 | 9,100 | 8,760 | 9,010 | 757,000 |
| 2000/03/16 | 8,750 | 8,790 | 8,300 | 8,600 | 527,000 |
| 2000/03/15 | 8,170 | 8,900 | 8,150 | 8,650 | 853,000 |
| 2000/03/14 | 8,100 | 8,300 | 7,650 | 7,970 | 1,083,000 |
| 2000/03/13 | 9,200 | 9,200 | 8,300 | 8,300 | 584,000 |
| 2000/03/10 | 9,260 | 9,300 | 9,080 | 9,300 | 1,008,000 |
| 2000/03/09 | 9,290 | 9,290 | 8,970 | 9,060 | 386,000 |
| 2000/03/08 | 9,100 | 9,330 | 9,050 | 9,330 | 356,000 |
| 2000/03/07 | 9,020 | 9,050 | 8,920 | 9,010 | 536,000 |
| 2000/03/06 | 9,300 | 9,380 | 9,000 | 9,020 | 402,000 |
| 2000/03/03 | 9,210 | 9,300 | 9,130 | 9,200 | 320,000 |
| 2000/03/02 | 9,410 | 9,500 | 9,200 | 9,200 | 463,000 |
| 2000/03/01 | 9,740 | 9,800 | 9,400 | 9,500 | 638,000 |
| 2000/02/29 | 9,950 | 10,000 | 9,730 | 9,840 | 455,000 |
| 2000/02/28 | 9,710 | 9,970 | 9,600 | 9,850 | 951,000 |
| 2000/02/25 | 9,280 | 9,590 | 9,240 | 9,520 | 666,000 |
| 2000/02/24 | 9,340 | 9,370 | 9,130 | 9,180 | 455,000 |
| 2000/02/23 | 9,060 | 9,200 | 9,040 | 9,160 | 386,000 |
| 2000/02/22 | 9,100 | 9,200 | 8,880 | 9,060 | 582,000 |
| 2000/02/21 | 8,990 | 9,090 | 8,980 | 9,010 | 551,000 |
| 2000/02/18 | 9,380 | 9,380 | 9,050 | 9,110 | 695,000 |
| 2000/02/17 | 9,200 | 9,620 | 9,080 | 9,580 | 699,000 |
| 2000/02/16 | 9,460 | 9,460 | 9,000 | 9,250 | 665,000 |
| 2000/02/15 | 9,950 | 10,180 | 9,450 | 9,660 | 1,119,000 |
| 2000/02/14 | 9,580 | 9,890 | 9,480 | 9,750 | 1,562,000 |
| 2000/02/10 | 9,170 | 9,180 | 8,800 | 8,890 | 831,000 |
| 2000/02/09 | 9,110 | 9,160 | 9,050 | 9,070 | 760,000 |
| 2000/02/08 | 9,140 | 9,320 | 9,050 | 9,100 | 530,000 |
| 2000/02/07 | 9,250 | 9,260 | 9,080 | 9,160 | 657,000 |
| 2000/02/04 | 9,500 | 9,510 | 9,160 | 9,350 | 647,000 |
| 2000/02/03 | 9,310 | 9,500 | 9,270 | 9,500 | 500,000 |
| 2000/02/02 | 9,620 | 9,640 | 9,270 | 9,330 | 784,000 |
| 2000/02/01 | 9,700 | 9,800 | 9,250 | 9,260 | 559,000 |
| 2000/01/31 | 9,630 | 9,670 | 9,540 | 9,600 | 501,000 |
| 2000/01/28 | 9,310 | 9,730 | 9,210 | 9,630 | 979,000 |
| 2000/01/27 | 9,200 | 9,280 | 9,150 | 9,210 | 470,000 |
| 2000/01/26 | 9,150 | 9,350 | 9,110 | 9,210 | 635,000 |
| 2000/01/25 | 9,140 | 9,440 | 9,060 | 9,350 | 473,000 |
| 2000/01/24 | 9,110 | 9,400 | 9,100 | 9,200 | 477,000 |
| 2000/01/21 | 9,490 | 9,490 | 8,990 | 9,090 | 830,000 |
| 2000/01/20 | 9,250 | 9,450 | 9,070 | 9,390 | 402,000 |
| 2000/01/19 | 9,540 | 9,590 | 9,020 | 9,200 | 804,000 |
| 2000/01/18 | 9,970 | 9,970 | 9,590 | 9,740 | 566,000 |
| 2000/01/17 | 10,140 | 10,160 | 9,720 | 9,930 | 806,000 |
| 2000/01/14 | 10,520 | 10,550 | 10,160 | 10,160 | 648,000 |
| 2000/01/13 | 10,290 | 10,500 | 10,100 | 10,200 | 472,000 |
| 2000/01/12 | 10,000 | 10,180 | 9,970 | 9,990 | 442,000 |
| 2000/01/11 | 9,920 | 10,420 | 9,900 | 10,350 | 1,032,000 |
| 2000/01/07 | 9,500 | 9,650 | 9,350 | 9,420 | 966,000 |
| 2000/01/06 | 10,260 | 10,260 | 9,670 | 9,700 | 936,000 |
| 2000/01/05 | 10,700 | 10,720 | 10,000 | 10,230 | 1,203,000 |
| 2000/01/04 | 11,490 | 11,490 | 11,250 | 11,300 | 411,000 |