ベネッセホールディングス(9783)の株価時系列情報
ベネッセホールディングス(9783)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 | 4,140 | 4,300 | 4,140 | 4,290 | 6,500 |
| 2000/12/28 | 4,200 | 4,200 | 4,070 | 4,150 | 6,000 |
| 2000/12/27 | 4,150 | 4,230 | 4,050 | 4,150 | 5,200 |
| 2000/12/26 | 4,230 | 4,290 | 4,150 | 4,170 | 6,500 |
| 2000/12/25 | 4,240 | 4,330 | 4,150 | 4,260 | 9,700 |
| 2000/12/22 | 4,240 | 4,250 | 4,130 | 4,190 | 6,000 |
| 2000/12/21 | 4,110 | 4,290 | 4,110 | 4,140 | 21,000 |
| 2000/12/20 | 4,050 | 4,350 | 3,950 | 4,310 | 16,500 |
| 2000/12/19 | 4,060 | 4,250 | 4,060 | 4,100 | 11,300 |
| 2000/12/18 | 4,150 | 4,300 | 4,050 | 4,050 | 11,100 |
| 2000/12/15 | 4,230 | 4,400 | 4,170 | 4,170 | 9,300 |
| 2000/12/14 | 4,360 | 4,400 | 4,220 | 4,310 | 10,000 |
| 2000/12/13 | 4,750 | 4,750 | 4,350 | 4,450 | 18,200 |
| 2000/12/12 | 4,550 | 4,700 | 4,500 | 4,670 | 17,000 |
| 2000/12/11 | 4,420 | 4,600 | 4,380 | 4,500 | 18,200 |
| 2000/12/08 | 4,380 | 4,440 | 4,250 | 4,320 | 91,300 |
| 2000/12/07 | 4,300 | 4,440 | 4,280 | 4,390 | 28,800 |
| 2000/12/06 | 4,430 | 4,480 | 4,300 | 4,330 | 56,600 |
| 2000/12/05 | 3,940 | 4,270 | 3,910 | 4,130 | 106,100 |
| 2000/12/04 | 3,440 | 3,790 | 3,390 | 3,790 | 61,900 |
| 2000/12/01 | 3,430 | 3,440 | 3,100 | 3,290 | 192,100 |
| 2000/11/30 | 3,580 | 3,800 | 3,440 | 3,450 | 52,700 |
| 2000/11/29 | 3,860 | 3,870 | 3,550 | 3,600 | 47,900 |
| 2000/11/28 | 4,040 | 4,070 | 3,960 | 4,010 | 22,600 |
| 2000/11/27 | 4,000 | 4,040 | 3,960 | 3,990 | 26,400 |
| 2000/11/24 | 4,050 | 4,050 | 3,900 | 3,980 | 35,400 |
| 2000/11/22 | 4,460 | 4,480 | 4,020 | 4,050 | 37,800 |
| 2000/11/21 | 4,680 | 4,680 | 4,410 | 4,410 | 23,100 |
| 2000/11/20 | 4,580 | 4,950 | 4,540 | 4,910 | 20,600 |
| 2000/11/17 | 4,700 | 4,700 | 4,450 | 4,490 | 34,900 |
| 2000/11/16 | 5,400 | 5,400 | 4,940 | 5,000 | 12,300 |
| 2000/11/15 | 5,510 | 5,700 | 5,500 | 5,500 | 9,500 |
| 2000/11/14 | 5,460 | 5,460 | 5,360 | 5,390 | 4,800 |
| 2000/11/13 | 5,420 | 5,490 | 5,360 | 5,450 | 7,600 |
| 2000/11/10 | 5,420 | 5,540 | 5,420 | 5,500 | 7,500 |
| 2000/11/09 | 5,390 | 5,600 | 5,370 | 5,520 | 13,800 |
| 2000/11/08 | 5,750 | 5,750 | 5,590 | 5,590 | 23,300 |
| 2000/11/07 | 5,810 | 5,910 | 5,650 | 5,650 | 14,600 |
| 2000/11/06 | 6,050 | 6,050 | 5,820 | 6,010 | 14,800 |
| 2000/11/02 | 5,800 | 5,960 | 5,800 | 5,950 | 6,800 |
| 2000/11/01 | 5,900 | 5,950 | 5,820 | 5,820 | 3,800 |
| 2000/10/31 | 5,900 | 6,000 | 5,900 | 6,000 | 16,000 |
| 2000/10/30 | 5,980 | 6,050 | 5,900 | 5,910 | 5,600 |
| 2000/10/27 | 5,930 | 5,990 | 5,930 | 5,980 | 8,700 |
| 2000/10/26 | 5,990 | 5,990 | 5,900 | 5,930 | 8,700 |
| 2000/10/25 | 6,000 | 6,010 | 5,900 | 5,990 | 18,100 |
| 2000/10/24 | 6,000 | 6,120 | 6,000 | 6,080 | 10,900 |
| 2000/10/23 | 6,190 | 6,190 | 6,090 | 6,090 | 14,300 |
| 2000/10/20 | 6,170 | 6,300 | 6,070 | 6,130 | 15,000 |
| 2000/10/19 | 5,860 | 6,000 | 5,860 | 5,970 | 12,100 |
| 2000/10/18 | 5,910 | 5,970 | 5,840 | 5,960 | 10,700 |
| 2000/10/17 | 6,120 | 6,140 | 5,970 | 6,010 | 6,000 |
| 2000/10/16 | 6,250 | 6,280 | 6,190 | 6,190 | 8,200 |
| 2000/10/13 | 6,040 | 6,240 | 6,000 | 6,150 | 9,100 |
| 2000/10/12 | 6,200 | 6,310 | 6,200 | 6,310 | 6,000 |
| 2000/10/11 | 6,400 | 6,400 | 6,330 | 6,380 | 6,000 |
| 2000/10/10 | 6,490 | 6,490 | 6,270 | 6,330 | 9,600 |
| 2000/10/06 | 6,500 | 6,640 | 6,500 | 6,500 | 11,300 |
| 2000/10/05 | 6,410 | 6,650 | 6,410 | 6,580 | 5,300 |
| 2000/10/04 | 6,710 | 6,730 | 6,400 | 6,400 | 18,600 |
| 2000/10/03 | 6,660 | 6,800 | 6,520 | 6,700 | 18,900 |
| 2000/10/02 | 6,520 | 6,740 | 6,520 | 6,660 | 14,900 |
| 2000/09/29 | 6,320 | 6,600 | 6,320 | 6,580 | 9,800 |
| 2000/09/28 | 6,270 | 6,430 | 6,270 | 6,410 | 7,300 |
| 2000/09/27 | 6,470 | 6,600 | 6,300 | 6,360 | 5,600 |
| 2000/09/26 | 6,450 | 6,510 | 6,440 | 6,510 | 2,600 |
| 2000/09/25 | 6,500 | 6,610 | 6,350 | 6,490 | 4,500 |
| 2000/09/22 | 6,350 | 6,520 | 6,310 | 6,500 | 7,200 |
| 2000/09/21 | 6,630 | 6,850 | 6,630 | 6,850 | 22,300 |
| 2000/09/20 | 6,690 | 6,800 | 6,520 | 6,730 | 15,700 |
| 2000/09/19 | 6,330 | 6,750 | 6,330 | 6,750 | 15,400 |
| 2000/09/18 | 6,360 | 6,530 | 6,360 | 6,530 | 6,500 |
| 2000/09/14 | 6,500 | 6,690 | 6,450 | 6,450 | 13,300 |
| 2000/09/13 | 6,350 | 6,500 | 6,150 | 6,500 | 7,200 |
| 2000/09/12 | 6,000 | 6,330 | 5,960 | 6,290 | 8,000 |
| 2000/09/11 | 5,810 | 6,100 | 5,810 | 6,000 | 5,800 |
| 2000/09/08 | 5,910 | 6,100 | 5,770 | 5,960 | 42,500 |
| 2000/09/07 | 6,200 | 6,200 | 5,900 | 6,110 | 14,800 |
| 2000/09/06 | 6,550 | 6,650 | 6,280 | 6,300 | 8,700 |
| 2000/09/05 | 6,730 | 6,730 | 6,600 | 6,600 | 10,600 |
| 2000/09/04 | 6,630 | 6,740 | 6,620 | 6,650 | 13,000 |
| 2000/09/01 | 6,360 | 6,550 | 6,360 | 6,490 | 14,600 |
| 2000/08/31 | 6,500 | 6,510 | 6,200 | 6,360 | 9,000 |
| 2000/08/30 | 6,600 | 6,650 | 6,540 | 6,600 | 7,500 |
| 2000/08/29 | 6,720 | 6,720 | 6,530 | 6,530 | 7,400 |
| 2000/08/28 | 6,500 | 6,660 | 6,500 | 6,640 | 10,700 |
| 2000/08/25 | 6,510 | 6,600 | 6,400 | 6,530 | 13,300 |
| 2000/08/24 | 6,320 | 6,630 | 6,320 | 6,500 | 13,800 |
| 2000/08/23 | 6,470 | 6,550 | 6,360 | 6,420 | 6,100 |
| 2000/08/22 | 6,280 | 6,500 | 6,280 | 6,480 | 23,000 |
| 2000/08/21 | 6,180 | 6,280 | 6,180 | 6,250 | 9,300 |
| 2000/08/18 | 6,100 | 6,240 | 6,100 | 6,180 | 9,400 |
| 2000/08/17 | 6,200 | 6,200 | 6,020 | 6,100 | 10,600 |
| 2000/08/16 | 6,100 | 6,200 | 6,050 | 6,200 | 9,800 |
| 2000/08/15 | 5,910 | 6,080 | 5,910 | 6,070 | 5,300 |
| 2000/08/14 | 5,980 | 6,070 | 5,900 | 5,900 | 12,300 |
| 2000/08/11 | 5,800 | 5,970 | 5,800 | 5,970 | 18,800 |
| 2000/08/10 | 5,470 | 5,700 | 5,370 | 5,650 | 20,400 |
| 2000/08/09 | 5,200 | 5,300 | 5,150 | 5,270 | 16,000 |
| 2000/08/08 | 5,200 | 5,300 | 5,100 | 5,100 | 13,500 |
| 2000/08/07 | 4,990 | 5,210 | 4,800 | 5,210 | 24,500 |
| 2000/08/04 | 4,950 | 5,090 | 4,920 | 4,940 | 23,200 |
| 2000/08/03 | 4,980 | 5,010 | 4,650 | 4,900 | 47,600 |
| 2000/08/02 | 5,250 | 5,250 | 5,080 | 5,080 | 26,600 |
| 2000/08/01 | 5,400 | 5,500 | 5,180 | 5,240 | 31,900 |
| 2000/07/31 | 5,600 | 5,660 | 5,300 | 5,470 | 23,800 |
| 2000/07/28 | 5,800 | 5,810 | 5,600 | 5,650 | 30,700 |
| 2000/07/27 | 5,890 | 5,990 | 5,850 | 5,960 | 11,700 |
| 2000/07/26 | 5,930 | 6,100 | 5,850 | 6,090 | 16,600 |
| 2000/07/25 | 5,800 | 6,000 | 5,800 | 5,830 | 17,500 |
| 2000/07/24 | 5,800 | 6,150 | 5,690 | 6,100 | 44,000 |
| 2000/07/21 | 6,500 | 6,500 | 6,210 | 6,300 | 34,500 |
| 2000/07/19 | 6,520 | 6,650 | 6,520 | 6,570 | 12,500 |
| 2000/07/18 | 6,720 | 6,720 | 6,500 | 6,520 | 19,800 |
| 2000/07/17 | 6,910 | 6,910 | 6,710 | 6,790 | 37,300 |
| 2000/07/14 | 6,970 | 7,050 | 6,910 | 7,010 | 9,400 |
| 2000/07/13 | 7,010 | 7,070 | 6,950 | 6,970 | 4,600 |
| 2000/07/12 | 7,200 | 7,200 | 7,000 | 7,010 | 9,000 |
| 2000/07/11 | 7,030 | 7,290 | 7,030 | 7,180 | 8,300 |
| 2000/07/10 | 7,300 | 7,300 | 7,050 | 7,100 | 8,000 |
| 2000/07/07 | 7,100 | 7,290 | 7,030 | 7,290 | 7,400 |
| 2000/07/06 | 7,100 | 7,260 | 7,100 | 7,260 | 8,300 |
| 2000/07/05 | 7,050 | 7,220 | 7,050 | 7,180 | 8,600 |
| 2000/07/04 | 7,030 | 7,240 | 7,020 | 7,150 | 12,200 |
| 2000/07/03 | 7,200 | 7,400 | 7,010 | 7,010 | 9,800 |
| 2000/06/30 | 7,100 | 7,300 | 7,100 | 7,300 | 18,600 |
| 2000/06/29 | 7,140 | 7,200 | 7,090 | 7,100 | 12,500 |
| 2000/06/28 | 7,140 | 7,140 | 6,920 | 6,920 | 4,400 |
| 2000/06/27 | 7,180 | 7,300 | 7,000 | 7,140 | 8,800 |
| 2000/06/26 | 7,010 | 7,280 | 7,010 | 7,280 | 7,900 |
| 2000/06/23 | 6,900 | 7,200 | 6,900 | 7,010 | 14,700 |
| 2000/06/22 | 7,500 | 7,500 | 6,910 | 6,910 | 26,400 |
| 2000/06/21 | 7,050 | 7,550 | 7,050 | 7,410 | 53,000 |
| 2000/06/20 | 6,510 | 7,020 | 6,500 | 6,950 | 30,900 |
| 2000/06/19 | 6,510 | 6,520 | 6,300 | 6,420 | 18,000 |
| 2000/06/16 | 6,600 | 6,740 | 6,450 | 6,520 | 25,100 |
| 2000/06/15 | 6,600 | 6,900 | 6,600 | 6,650 | 14,100 |
| 2000/06/14 | 7,050 | 7,050 | 6,710 | 6,720 | 9,900 |
| 2000/06/13 | 6,680 | 7,040 | 6,650 | 7,000 | 12,900 |
| 2000/06/12 | 6,800 | 6,930 | 6,610 | 6,700 | 12,800 |
| 2000/06/09 | 6,640 | 7,100 | 6,510 | 6,800 | 77,500 |
| 2000/06/08 | 7,350 | 7,350 | 6,750 | 7,040 | 27,900 |
| 2000/06/07 | 7,450 | 7,480 | 7,300 | 7,310 | 7,400 |
| 2000/06/06 | 7,300 | 7,540 | 7,300 | 7,300 | 16,700 |
| 2000/06/05 | 7,280 | 7,350 | 7,000 | 7,300 | 19,000 |
| 2000/06/02 | 7,200 | 7,400 | 7,110 | 7,110 | 13,300 |
| 2000/06/01 | 7,200 | 7,300 | 7,060 | 7,100 | 12,300 |
| 2000/05/31 | 7,360 | 7,400 | 7,130 | 7,130 | 16,400 |
| 2000/05/30 | 6,900 | 7,400 | 6,900 | 7,260 | 54,600 |
| 2000/05/29 | 6,600 | 6,900 | 6,600 | 6,840 | 14,700 |
| 2000/05/26 | 6,900 | 6,900 | 6,500 | 6,620 | 37,000 |
| 2000/05/25 | 6,940 | 7,100 | 6,850 | 6,900 | 115,600 |
| 2000/05/24 | 6,380 | 6,890 | 6,200 | 6,640 | 137,100 |
| 2000/05/23 | 6,280 | 6,700 | 6,280 | 6,280 | 469,800 |
| 2000/05/22 | 7,280 | 7,350 | 7,280 | 7,280 | 152,400 |
| 2000/05/19 | 8,450 | 8,450 | 8,280 | 8,280 | 113,600 |
| 2000/05/18 | 9,490 | 9,490 | 8,970 | 9,280 | 21,700 |
| 2000/05/17 | 10,000 | 10,200 | 9,950 | 9,950 | 3,200 |
| 2000/05/16 | 10,050 | 10,250 | 9,960 | 10,100 | 6,600 |
| 2000/05/15 | 10,000 | 10,180 | 9,910 | 9,920 | 3,300 |
| 2000/05/12 | 9,760 | 9,970 | 9,750 | 9,900 | 5,600 |
| 2000/05/11 | 9,810 | 9,810 | 9,510 | 9,630 | 5,100 |
| 2000/05/10 | 9,800 | 10,100 | 9,800 | 10,010 | 12,900 |
| 2000/05/09 | 9,940 | 10,500 | 9,800 | 10,500 | 13,800 |
| 2000/05/08 | 9,950 | 10,100 | 9,890 | 9,940 | 9,100 |
| 2000/05/02 | 10,140 | 10,140 | 9,900 | 9,910 | 8,000 |
| 2000/05/01 | 9,520 | 10,000 | 9,510 | 9,800 | 6,200 |
| 2000/04/28 | 9,750 | 9,750 | 9,500 | 9,500 | 4,100 |
| 2000/04/27 | 9,690 | 9,700 | 9,500 | 9,650 | 4,200 |
| 2000/04/26 | 10,100 | 10,100 | 9,650 | 9,890 | 5,000 |
| 2000/04/25 | 10,040 | 10,100 | 9,800 | 9,800 | 7,600 |
| 2000/04/24 | 9,900 | 10,400 | 9,900 | 10,240 | 14,900 |
| 2000/04/21 | 9,650 | 9,900 | 9,600 | 9,700 | 13,900 |
| 2000/04/20 | 8,890 | 9,300 | 8,500 | 9,250 | 11,500 |
| 2000/04/19 | 8,800 | 8,800 | 8,300 | 8,690 | 11,000 |
| 2000/04/18 | 8,500 | 8,800 | 8,150 | 8,450 | 19,800 |
| 2000/04/17 | 8,150 | 8,150 | 8,150 | 8,150 | 5,400 |
| 2000/04/14 | 9,310 | 9,400 | 9,100 | 9,150 | 7,100 |
| 2000/04/13 | 9,500 | 9,500 | 9,100 | 9,150 | 8,700 |
| 2000/04/12 | 9,230 | 9,600 | 9,130 | 9,600 | 6,600 |
| 2000/04/11 | 9,440 | 9,440 | 9,100 | 9,200 | 6,100 |
| 2000/04/10 | 9,700 | 9,790 | 9,450 | 9,510 | 6,000 |
| 2000/04/07 | 9,020 | 9,500 | 9,020 | 9,500 | 7,800 |
| 2000/04/06 | 9,300 | 9,400 | 9,000 | 9,000 | 10,400 |
| 2000/04/05 | 9,450 | 9,490 | 9,250 | 9,350 | 8,100 |
| 2000/04/04 | 9,630 | 9,780 | 9,500 | 9,520 | 10,400 |
| 2000/04/03 | 10,520 | 10,530 | 9,520 | 9,630 | 18,300 |
| 2000/03/31 | 10,550 | 10,900 | 10,010 | 10,520 | 32,800 |
| 2000/03/30 | 10,450 | 10,750 | 10,100 | 10,750 | 57,800 |
| 2000/03/29 | 9,050 | 9,750 | 9,000 | 9,750 | 20,400 |
| 2000/03/28 | 9,000 | 9,200 | 8,450 | 8,750 | 29,200 |
| 2000/03/28 | 1 -> 2.00 分割 | ||||
| 2000/03/27 | 17,800 | 18,000 | 17,500 | 17,750 | 28,700 |
| 2000/03/24 | 18,400 | 18,400 | 16,800 | 16,800 | 25,900 |
| 2000/03/23 | 18,890 | 19,090 | 18,300 | 18,500 | 8,700 |
| 2000/03/22 | 18,800 | 19,100 | 18,800 | 19,090 | 11,000 |
| 2000/03/21 | 18,990 | 19,000 | 18,500 | 18,730 | 7,400 |
| 2000/03/17 | 19,890 | 19,890 | 18,600 | 19,040 | 24,300 |
| 2000/03/16 | 19,000 | 19,700 | 18,700 | 19,690 | 20,400 |
| 2000/03/15 | 16,000 | 17,710 | 16,000 | 17,700 | 19,900 |
| 2000/03/14 | 15,600 | 16,200 | 15,500 | 16,090 | 25,300 |
| 2000/03/13 | 17,900 | 17,900 | 16,500 | 16,500 | 14,500 |
| 2000/03/10 | 20,180 | 20,180 | 18,300 | 18,500 | 78,500 |
| 2000/03/09 | 20,780 | 20,780 | 19,950 | 20,200 | 13,000 |
| 2000/03/08 | 21,940 | 21,940 | 21,000 | 21,250 | 6,400 |
| 2000/03/07 | 21,010 | 22,200 | 21,010 | 22,010 | 17,200 |
| 2000/03/06 | 21,410 | 22,000 | 20,800 | 21,000 | 13,500 |
| 2000/03/03 | 21,690 | 21,880 | 21,200 | 21,350 | 11,600 |
| 2000/03/02 | 21,800 | 21,900 | 21,500 | 21,890 | 14,400 |
| 2000/03/01 | 22,000 | 22,450 | 21,800 | 22,000 | 142,600 |
| 2000/02/29 | 22,500 | 22,600 | 21,700 | 22,000 | 171,600 |
| 2000/02/28 | 22,000 | 22,800 | 21,900 | 22,350 | 160,100 |
| 2000/02/25 | 21,900 | 22,100 | 21,700 | 21,900 | 206,800 |
| 2000/02/24 | 21,720 | 21,900 | 21,530 | 21,700 | 155,400 |
| 2000/02/23 | 22,200 | 22,500 | 21,270 | 21,700 | 312,300 |
| 2000/02/22 | 24,000 | 24,350 | 21,800 | 22,000 | 210,900 |
| 2000/02/21 | 22,930 | 23,650 | 22,700 | 23,600 | 169,400 |
| 2000/02/18 | 22,930 | 23,000 | 22,000 | 22,730 | 90,400 |
| 2000/02/17 | 23,180 | 23,370 | 22,300 | 22,730 | 104,700 |
| 2000/02/16 | 22,020 | 22,980 | 21,200 | 22,980 | 133,700 |
| 2000/02/15 | 23,480 | 23,480 | 22,420 | 22,420 | 97,000 |
| 2000/02/14 | 22,600 | 23,310 | 22,300 | 23,080 | 91,400 |
| 2000/02/10 | 21,500 | 22,700 | 21,150 | 22,500 | 125,000 |
| 2000/02/09 | 22,500 | 22,690 | 20,750 | 21,500 | 361,100 |
| 2000/02/08 | 22,490 | 22,490 | 22,490 | 22,490 | 50,800 |
| 2000/02/07 | 20,490 | 20,490 | 20,490 | 20,490 | 26,200 |
| 2000/02/04 | 19,400 | 19,400 | 18,150 | 18,490 | 134,800 |
| 2000/02/03 | 19,700 | 19,800 | 19,500 | 19,800 | 50,700 |
| 2000/02/02 | 19,200 | 19,690 | 19,200 | 19,500 | 115,600 |
| 2000/02/01 | 19,490 | 19,850 | 19,100 | 19,110 | 100,500 |
| 2000/01/31 | 19,690 | 19,850 | 19,520 | 19,690 | 94,400 |
| 2000/01/28 | 20,100 | 20,200 | 19,290 | 19,850 | 176,200 |
| 2000/01/27 | 20,000 | 20,000 | 19,790 | 19,900 | 88,600 |
| 2000/01/26 | 19,700 | 20,110 | 19,510 | 19,870 | 145,900 |
| 2000/01/25 | 18,400 | 19,650 | 18,210 | 19,300 | 212,400 |
| 2000/01/24 | 17,940 | 18,410 | 17,240 | 18,000 | 273,700 |
| 2000/01/21 | 17,790 | 18,000 | 16,800 | 17,990 | 410,800 |
| 2000/01/20 | 20,520 | 20,520 | 18,790 | 18,790 | 119,000 |
| 2000/01/19 | 20,400 | 21,000 | 19,600 | 20,790 | 118,700 |
| 2000/01/18 | 22,180 | 22,180 | 20,950 | 21,350 | 116,600 |
| 2000/01/17 | 23,510 | 23,510 | 22,600 | 22,920 | 41,600 |
| 2000/01/14 | 24,500 | 24,500 | 22,500 | 23,430 | 76,500 |
| 2000/01/13 | 25,000 | 25,000 | 23,810 | 23,810 | 118,500 |
| 2000/01/12 | 23,000 | 24,300 | 23,000 | 24,240 | 124,400 |
| 2000/01/11 | 23,150 | 23,150 | 23,050 | 23,150 | 58,800 |
| 2000/01/07 | 20,990 | 21,150 | 20,300 | 21,150 | 98,600 |
| 2000/01/06 | 22,990 | 23,000 | 21,490 | 21,500 | 42,600 |
| 2000/01/05 | 23,110 | 23,540 | 22,910 | 23,100 | 49,900 |
| 2000/01/04 | 25,000 | 25,400 | 24,900 | 24,910 | 51,400 |