サイゼリヤ(7581)の株価時系列情報
サイゼリヤ(7581)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 | 5,780 | 5,920 | 5,670 | 5,670 | 11,800 |
| 2000/12/28 | 5,930 | 5,930 | 5,720 | 5,880 | 25,900 |
| 2000/12/27 | 5,650 | 5,730 | 5,650 | 5,730 | 17,200 |
| 2000/12/26 | 5,810 | 5,840 | 5,650 | 5,650 | 8,300 |
| 2000/12/25 | 5,750 | 5,840 | 5,600 | 5,650 | 20,600 |
| 2000/12/22 | 5,800 | 5,800 | 5,450 | 5,650 | 27,600 |
| 2000/12/21 | 5,500 | 5,650 | 5,320 | 5,550 | 72,200 |
| 2000/12/20 | 5,600 | 5,740 | 5,550 | 5,650 | 42,300 |
| 2000/12/19 | 5,840 | 5,850 | 5,550 | 5,670 | 27,900 |
| 2000/12/18 | 5,650 | 5,790 | 5,510 | 5,720 | 31,900 |
| 2000/12/15 | 5,870 | 5,990 | 5,800 | 5,850 | 26,100 |
| 2000/12/14 | 5,800 | 5,980 | 5,800 | 5,880 | 29,900 |
| 2000/12/13 | 6,050 | 6,050 | 5,800 | 5,800 | 75,700 |
| 2000/12/12 | 5,930 | 6,050 | 5,920 | 6,050 | 29,200 |
| 2000/12/11 | 6,000 | 6,000 | 5,890 | 5,900 | 26,200 |
| 2000/12/08 | 5,900 | 6,010 | 5,770 | 5,800 | 51,100 |
| 2000/12/07 | 5,820 | 6,000 | 5,800 | 5,820 | 24,000 |
| 2000/12/06 | 5,800 | 5,950 | 5,800 | 5,820 | 19,100 |
| 2000/12/05 | 5,950 | 5,950 | 5,780 | 5,780 | 27,900 |
| 2000/12/04 | 5,760 | 5,950 | 5,700 | 5,750 | 44,200 |
| 2000/12/01 | 5,490 | 5,600 | 5,300 | 5,560 | 57,900 |
| 2000/11/30 | 5,780 | 5,780 | 5,410 | 5,480 | 85,200 |
| 2000/11/29 | 5,750 | 5,830 | 5,690 | 5,780 | 60,300 |
| 2000/11/28 | 5,650 | 5,770 | 5,650 | 5,730 | 36,400 |
| 2000/11/27 | 5,500 | 5,640 | 5,470 | 5,640 | 97,400 |
| 2000/11/24 | 5,600 | 5,600 | 5,490 | 5,500 | 34,100 |
| 2000/11/22 | 5,790 | 5,800 | 5,650 | 5,710 | 33,500 |
| 2000/11/21 | 5,850 | 6,000 | 5,680 | 5,800 | 12,800 |
| 2000/11/20 | 5,810 | 5,830 | 5,570 | 5,750 | 21,300 |
| 2000/11/17 | 5,890 | 6,000 | 5,890 | 5,900 | 27,800 |
| 2000/11/16 | 5,850 | 6,010 | 5,850 | 5,950 | 57,200 |
| 2000/11/15 | 5,900 | 5,960 | 5,820 | 5,950 | 57,300 |
| 2000/11/14 | 6,010 | 6,030 | 5,900 | 5,900 | 32,600 |
| 2000/11/13 | 6,100 | 6,100 | 6,010 | 6,070 | 19,700 |
| 2000/11/10 | 6,070 | 6,200 | 6,070 | 6,200 | 12,200 |
| 2000/11/09 | 6,200 | 6,200 | 6,010 | 6,020 | 47,700 |
| 2000/11/08 | 6,200 | 6,280 | 6,180 | 6,270 | 23,000 |
| 2000/11/07 | 6,150 | 6,170 | 6,010 | 6,090 | 24,300 |
| 2000/11/06 | 6,100 | 6,270 | 6,100 | 6,200 | 20,700 |
| 2000/11/02 | 6,130 | 6,300 | 6,130 | 6,300 | 35,800 |
| 2000/11/01 | 6,150 | 6,230 | 6,100 | 6,140 | 33,400 |
| 2000/10/31 | 6,190 | 6,190 | 6,000 | 6,100 | 33,600 |
| 2000/10/30 | 6,020 | 6,190 | 5,920 | 6,190 | 27,500 |
| 2000/10/27 | 6,270 | 6,280 | 6,100 | 6,120 | 17,000 |
| 2000/10/26 | 6,100 | 6,300 | 5,960 | 6,300 | 20,500 |
| 2000/10/25 | 6,200 | 6,220 | 6,120 | 6,210 | 29,300 |
| 2000/10/24 | 6,200 | 6,300 | 6,180 | 6,240 | 25,700 |
| 2000/10/23 | 6,470 | 6,470 | 6,210 | 6,210 | 25,400 |
| 2000/10/20 | 6,470 | 6,500 | 6,430 | 6,480 | 35,200 |
| 2000/10/19 | 6,110 | 6,580 | 6,090 | 6,570 | 49,100 |
| 2000/10/18 | 6,090 | 6,260 | 6,010 | 6,110 | 26,200 |
| 2000/10/17 | 6,390 | 6,420 | 6,230 | 6,290 | 23,100 |
| 2000/10/16 | 6,400 | 6,500 | 6,360 | 6,420 | 29,700 |
| 2000/10/13 | 5,630 | 6,300 | 5,600 | 6,300 | 48,300 |
| 2000/10/12 | 6,090 | 6,250 | 6,090 | 6,130 | 21,900 |
| 2000/10/11 | 6,180 | 6,230 | 6,140 | 6,150 | 30,500 |
| 2000/10/10 | 6,410 | 6,410 | 6,100 | 6,150 | 23,300 |
| 2000/10/06 | 6,510 | 6,550 | 6,450 | 6,480 | 21,900 |
| 2000/10/05 | 6,520 | 6,550 | 6,400 | 6,520 | 24,000 |
| 2000/10/04 | 6,550 | 6,600 | 6,460 | 6,590 | 12,400 |
| 2000/10/03 | 6,600 | 6,650 | 6,530 | 6,650 | 83,700 |
| 2000/10/02 | 6,290 | 6,620 | 6,230 | 6,610 | 39,300 |
| 2000/09/29 | 6,300 | 6,430 | 6,250 | 6,280 | 66,400 |
| 2000/09/28 | 6,250 | 6,300 | 6,050 | 6,050 | 20,500 |
| 2000/09/27 | 6,440 | 6,440 | 6,150 | 6,250 | 44,900 |
| 2000/09/26 | 6,250 | 6,250 | 6,230 | 6,250 | 20,700 |
| 2000/09/25 | 6,250 | 6,280 | 6,220 | 6,250 | 36,000 |
| 2000/09/22 | 6,400 | 6,400 | 6,100 | 6,250 | 30,600 |
| 2000/09/21 | 6,300 | 6,450 | 6,250 | 6,450 | 34,500 |
| 2000/09/20 | 6,270 | 6,300 | 6,170 | 6,250 | 31,300 |
| 2000/09/19 | 5,980 | 6,190 | 5,910 | 6,150 | 55,300 |
| 2000/09/18 | 5,900 | 5,980 | 5,800 | 5,980 | 31,800 |
| 2000/09/14 | 5,850 | 5,920 | 5,800 | 5,800 | 28,800 |
| 2000/09/13 | 6,000 | 6,000 | 5,920 | 5,920 | 17,600 |
| 2000/09/12 | 6,000 | 6,100 | 5,980 | 6,030 | 8,700 |
| 2000/09/11 | 6,080 | 6,100 | 6,010 | 6,010 | 12,600 |
| 2000/09/08 | 6,200 | 6,250 | 6,100 | 6,150 | 52,500 |
| 2000/09/07 | 6,150 | 6,150 | 6,020 | 6,090 | 33,800 |
| 2000/09/06 | 5,860 | 6,450 | 5,860 | 6,450 | 42,500 |
| 2000/09/05 | 6,000 | 6,010 | 5,840 | 5,900 | 20,900 |
| 2000/09/04 | 5,940 | 6,040 | 5,820 | 5,900 | 27,000 |
| 2000/09/01 | 6,100 | 6,100 | 5,810 | 5,840 | 32,900 |
| 2000/08/31 | 6,100 | 6,210 | 6,100 | 6,210 | 33,300 |
| 2000/08/30 | 6,300 | 6,400 | 6,290 | 6,300 | 37,800 |
| 2000/08/29 | 6,300 | 6,350 | 6,120 | 6,200 | 65,300 |
| 2000/08/28 | 6,080 | 6,550 | 6,080 | 6,300 | 33,900 |
| 2000/08/28 | 1 -> 1.30 分割 | ||||
| 2000/08/25 | 7,690 | 7,800 | 7,670 | 7,790 | 31,400 |
| 2000/08/24 | 7,600 | 7,690 | 7,600 | 7,670 | 19,700 |
| 2000/08/23 | 7,650 | 7,700 | 7,620 | 7,620 | 13,600 |
| 2000/08/22 | 7,700 | 7,700 | 7,620 | 7,620 | 22,600 |
| 2000/08/21 | 7,700 | 7,710 | 7,620 | 7,700 | 22,200 |
| 2000/08/18 | 7,700 | 7,700 | 7,600 | 7,700 | 17,500 |
| 2000/08/17 | 7,710 | 7,740 | 7,600 | 7,600 | 18,500 |
| 2000/08/16 | 7,740 | 7,740 | 7,320 | 7,320 | 44,700 |
| 2000/08/15 | 7,690 | 7,740 | 7,630 | 7,740 | 22,300 |
| 2000/08/14 | 7,410 | 7,600 | 7,310 | 7,600 | 23,600 |
| 2000/08/11 | 7,210 | 7,470 | 7,210 | 7,470 | 16,400 |
| 2000/08/10 | 7,190 | 7,350 | 7,150 | 7,150 | 30,700 |
| 2000/08/09 | 7,050 | 7,090 | 7,020 | 7,090 | 31,600 |
| 2000/08/08 | 7,050 | 7,100 | 6,910 | 6,950 | 47,700 |
| 2000/08/07 | 7,250 | 7,290 | 7,010 | 7,010 | 48,100 |
| 2000/08/04 | 7,200 | 7,600 | 7,200 | 7,350 | 28,800 |
| 2000/08/03 | 7,500 | 7,560 | 7,050 | 7,150 | 101,000 |
| 2000/08/02 | 7,400 | 7,700 | 7,390 | 7,700 | 46,400 |
| 2000/08/01 | 7,660 | 7,720 | 7,460 | 7,480 | 146,200 |
| 2000/07/31 | 7,900 | 8,050 | 7,800 | 8,050 | 190,100 |
| 2000/07/28 | 7,600 | 7,950 | 7,550 | 7,950 | 61,600 |
| 2000/07/27 | 7,740 | 7,740 | 7,500 | 7,500 | 57,400 |
| 2000/07/26 | 7,810 | 7,850 | 7,680 | 7,750 | 25,200 |
| 2000/07/25 | 8,000 | 8,100 | 7,780 | 7,850 | 73,500 |
| 2000/07/24 | 7,900 | 7,900 | 7,710 | 7,750 | 65,500 |
| 2000/07/21 | 7,820 | 7,900 | 7,500 | 7,810 | 94,000 |
| 2000/07/19 | 7,610 | 7,610 | 6,820 | 6,920 | 36,600 |
| 2000/07/18 | 7,700 | 7,950 | 7,700 | 7,770 | 16,500 |
| 2000/07/17 | 7,890 | 7,900 | 7,560 | 7,570 | 5,300 |
| 2000/07/14 | 7,850 | 7,990 | 7,790 | 7,920 | 35,900 |
| 2000/07/13 | 7,700 | 7,800 | 7,700 | 7,760 | 15,500 |
| 2000/07/12 | 7,880 | 7,880 | 7,700 | 7,800 | 41,800 |
| 2000/07/11 | 7,400 | 7,900 | 7,400 | 7,900 | 60,100 |
| 2000/07/10 | 7,500 | 7,580 | 7,500 | 7,580 | 6,500 |
| 2000/07/07 | 7,570 | 7,570 | 7,520 | 7,540 | 29,600 |
| 2000/07/06 | 7,790 | 7,790 | 7,550 | 7,600 | 28,900 |
| 2000/07/05 | 7,840 | 7,840 | 7,780 | 7,800 | 23,700 |
| 2000/07/04 | 8,000 | 8,000 | 7,820 | 7,850 | 26,400 |
| 2000/07/03 | 7,780 | 8,000 | 7,750 | 7,900 | 14,200 |
| 2000/06/30 | 7,800 | 7,800 | 7,600 | 7,780 | 17,600 |
| 2000/06/29 | 7,700 | 7,900 | 7,650 | 7,810 | 16,500 |
| 2000/06/28 | 7,600 | 7,600 | 7,500 | 7,550 | 24,800 |
| 2000/06/27 | 7,400 | 7,640 | 7,400 | 7,500 | 26,800 |
| 2000/06/26 | 7,420 | 7,480 | 7,350 | 7,360 | 16,800 |
| 2000/06/23 | 7,500 | 7,500 | 7,200 | 7,320 | 24,400 |
| 2000/06/22 | 7,120 | 7,500 | 7,120 | 7,400 | 34,100 |
| 2000/06/21 | 7,010 | 7,350 | 7,010 | 7,120 | 56,700 |
| 2000/06/20 | 7,400 | 7,490 | 7,320 | 7,400 | 34,500 |
| 2000/06/19 | 7,730 | 7,730 | 7,330 | 7,410 | 30,600 |
| 2000/06/16 | 7,460 | 7,460 | 7,000 | 7,130 | 42,900 |
| 2000/06/15 | 7,200 | 7,300 | 7,100 | 7,260 | 58,800 |
| 2000/06/14 | 7,490 | 7,700 | 6,910 | 7,700 | 39,500 |
| 2000/06/13 | 7,850 | 7,850 | 7,450 | 7,490 | 24,800 |
| 2000/06/12 | 8,010 | 8,010 | 7,750 | 7,750 | 35,100 |
| 2000/06/09 | 8,010 | 8,010 | 7,950 | 7,950 | 11,700 |
| 2000/06/08 | 7,950 | 8,190 | 7,900 | 7,960 | 16,600 |
| 2000/06/07 | 7,950 | 7,950 | 7,850 | 7,910 | 33,300 |
| 2000/06/06 | 8,050 | 8,150 | 7,900 | 7,950 | 17,300 |
| 2000/06/05 | 8,200 | 8,250 | 7,800 | 8,200 | 26,700 |
| 2000/06/02 | 8,120 | 8,200 | 8,050 | 8,180 | 64,900 |
| 2000/06/01 | 8,200 | 8,400 | 8,200 | 8,400 | 25,400 |
| 2000/05/31 | 8,300 | 8,300 | 8,150 | 8,200 | 43,300 |
| 2000/05/30 | 8,130 | 8,350 | 8,100 | 8,300 | 43,200 |
| 2000/05/29 | 8,020 | 8,130 | 7,980 | 8,130 | 24,600 |
| 2000/05/26 | 8,100 | 8,150 | 7,900 | 8,130 | 33,900 |
| 2000/05/25 | 8,000 | 8,400 | 8,000 | 8,160 | 55,700 |
| 2000/05/24 | 8,250 | 8,250 | 8,040 | 8,050 | 25,800 |
| 2000/05/23 | 8,470 | 8,470 | 8,250 | 8,250 | 22,300 |
| 2000/05/22 | 8,200 | 8,450 | 8,200 | 8,450 | 14,300 |
| 2000/05/19 | 8,480 | 8,500 | 8,410 | 8,490 | 25,400 |
| 2000/05/18 | 8,440 | 8,440 | 8,060 | 8,400 | 36,900 |
| 2000/05/17 | 8,310 | 8,450 | 8,180 | 8,250 | 31,800 |
| 2000/05/16 | 8,200 | 8,240 | 8,010 | 8,010 | 52,800 |
| 2000/05/15 | 8,030 | 8,500 | 8,010 | 8,400 | 43,300 |
| 2000/05/12 | 8,200 | 8,600 | 8,200 | 8,530 | 32,000 |
| 2000/05/11 | 8,150 | 8,560 | 8,000 | 8,400 | 46,900 |
| 2000/05/10 | 8,200 | 8,510 | 7,980 | 8,150 | 77,900 |
| 2000/05/09 | 8,300 | 8,300 | 8,180 | 8,300 | 44,100 |
| 2000/05/08 | 8,310 | 8,600 | 8,300 | 8,300 | 44,800 |
| 2000/05/02 | 8,500 | 8,590 | 8,400 | 8,400 | 60,100 |
| 2000/05/01 | 8,400 | 8,450 | 8,200 | 8,400 | 24,000 |
| 2000/04/28 | 8,500 | 8,500 | 8,100 | 8,400 | 46,400 |
| 2000/04/27 | 8,300 | 8,500 | 8,160 | 8,340 | 91,900 |
| 2000/04/26 | 7,940 | 8,200 | 7,700 | 8,200 | 64,600 |
| 2000/04/25 | 7,800 | 7,800 | 7,530 | 7,640 | 23,500 |
| 2000/04/24 | 7,740 | 8,020 | 7,740 | 7,900 | 146,200 |
| 2000/04/21 | 7,400 | 7,580 | 7,300 | 7,540 | 139,800 |
| 2000/04/20 | 7,000 | 7,100 | 6,950 | 7,100 | 59,100 |
| 2000/04/19 | 6,680 | 6,880 | 6,500 | 6,710 | 18,400 |
| 2000/04/18 | 6,950 | 6,950 | 6,330 | 6,580 | 47,300 |
| 2000/04/17 | 6,650 | 6,800 | 6,050 | 6,050 | 63,400 |
| 2000/04/14 | 6,910 | 7,050 | 6,900 | 7,050 | 14,300 |
| 2000/04/13 | 7,300 | 7,300 | 6,910 | 7,200 | 35,900 |
| 2000/04/12 | 7,300 | 7,360 | 7,100 | 7,300 | 49,800 |
| 2000/04/11 | 7,290 | 7,380 | 7,180 | 7,300 | 82,600 |
| 2000/04/10 | 7,000 | 7,210 | 6,960 | 7,150 | 119,300 |
| 2000/04/07 | 6,660 | 6,980 | 6,660 | 6,790 | 82,000 |
| 2000/04/06 | 6,800 | 6,800 | 6,630 | 6,660 | 25,500 |
| 2000/04/05 | 6,900 | 7,000 | 6,700 | 6,850 | 40,800 |
| 2000/04/04 | 7,160 | 7,160 | 6,860 | 6,860 | 32,500 |
| 2000/04/03 | 7,500 | 7,500 | 6,800 | 7,150 | 50,300 |
| 2000/03/31 | 7,500 | 7,500 | 7,350 | 7,500 | 30,000 |
| 2000/03/30 | 7,340 | 7,470 | 7,220 | 7,470 | 20,600 |
| 2000/03/29 | 7,330 | 7,440 | 7,100 | 7,440 | 21,700 |
| 2000/03/28 | 7,400 | 7,460 | 7,200 | 7,230 | 32,700 |
| 2000/03/27 | 7,100 | 7,400 | 7,100 | 7,350 | 124,000 |
| 2000/03/24 | 6,800 | 6,990 | 6,700 | 6,900 | 78,500 |
| 2000/03/23 | 6,920 | 6,920 | 6,620 | 6,700 | 32,300 |
| 2000/03/22 | 7,200 | 7,200 | 6,840 | 6,920 | 12,700 |
| 2000/03/21 | 7,100 | 7,350 | 7,010 | 7,230 | 86,900 |
| 2000/03/17 | 7,000 | 7,100 | 6,670 | 7,100 | 57,500 |
| 2000/03/16 | 6,580 | 6,660 | 6,580 | 6,650 | 19,400 |
| 2000/03/15 | 6,590 | 6,710 | 6,590 | 6,600 | 64,400 |
| 2000/03/14 | 6,650 | 6,740 | 6,600 | 6,600 | 91,200 |
| 2000/03/13 | 6,780 | 6,780 | 6,580 | 6,650 | 38,800 |
| 2000/03/10 | 6,850 | 7,190 | 6,850 | 7,060 | 40,500 |
| 2000/03/09 | 7,010 | 7,020 | 6,800 | 6,950 | 39,000 |
| 2000/03/08 | 7,200 | 7,200 | 6,650 | 7,180 | 35,100 |
| 2000/03/07 | 6,790 | 7,250 | 6,660 | 7,250 | 70,000 |
| 2000/03/06 | 6,750 | 6,750 | 6,630 | 6,690 | 38,600 |
| 2000/03/03 | 6,600 | 6,790 | 6,600 | 6,650 | 27,400 |
| 2000/03/02 | 6,800 | 6,800 | 6,300 | 6,430 | 44,200 |
| 2000/03/01 | 7,180 | 7,200 | 6,800 | 6,800 | 39,800 |
| 2000/02/29 | 7,100 | 7,200 | 7,000 | 7,180 | 15,400 |
| 2000/02/28 | 6,900 | 7,300 | 6,900 | 7,300 | 27,500 |
| 2000/02/25 | 6,900 | 6,950 | 6,600 | 6,750 | 34,400 |
| 2000/02/24 | 7,400 | 7,400 | 6,910 | 7,120 | 29,500 |
| 2000/02/23 | 7,300 | 7,400 | 7,130 | 7,300 | 73,700 |
| 2000/02/22 | 7,160 | 7,380 | 7,160 | 7,340 | 140,500 |
| 2000/02/21 | 7,300 | 7,300 | 6,860 | 7,100 | 57,700 |
| 2000/02/18 | 7,000 | 7,440 | 6,940 | 7,390 | 240,900 |
| 2000/02/17 | 6,530 | 6,960 | 6,400 | 6,700 | 205,000 |
| 2000/02/16 | 5,910 | 6,140 | 5,700 | 6,030 | 114,300 |
| 2000/02/15 | 5,500 | 5,700 | 5,340 | 5,600 | 189,100 |
| 2000/02/14 | 6,000 | 6,050 | 5,700 | 5,700 | 144,700 |
| 2000/02/10 | 5,750 | 6,650 | 5,750 | 6,500 | 276,400 |
| 2000/02/09 | 6,990 | 6,990 | 6,750 | 6,750 | 114,000 |
| 2000/02/08 | 7,010 | 7,430 | 6,960 | 7,050 | 164,500 |
| 2000/02/07 | 7,100 | 7,250 | 7,020 | 7,020 | 125,300 |
| 2000/02/04 | 7,500 | 7,500 | 7,250 | 7,250 | 50,400 |
| 2000/02/03 | 7,300 | 7,700 | 7,250 | 7,500 | 135,200 |
| 2000/02/02 | 7,600 | 8,000 | 7,300 | 7,500 | 95,000 |
| 2000/02/01 | 8,000 | 8,000 | 7,800 | 8,000 | 102,500 |
| 2000/01/31 | 7,030 | 8,100 | 7,030 | 8,000 | 72,900 |
| 2000/01/28 | 7,400 | 7,450 | 7,250 | 7,440 | 35,800 |
| 2000/01/27 | 6,800 | 7,450 | 6,800 | 7,300 | 36,000 |
| 2000/01/26 | 6,900 | 6,990 | 6,800 | 6,900 | 51,600 |
| 2000/01/25 | 7,000 | 7,250 | 6,980 | 7,100 | 37,500 |
| 2000/01/24 | 7,050 | 7,100 | 6,750 | 7,000 | 76,900 |
| 2000/01/21 | 7,220 | 7,400 | 7,100 | 7,400 | 31,000 |
| 2000/01/20 | 7,300 | 7,500 | 7,200 | 7,500 | 23,100 |
| 2000/01/19 | 7,910 | 7,960 | 7,110 | 7,400 | 94,600 |
| 2000/01/18 | 7,970 | 8,110 | 7,970 | 8,110 | 31,000 |
| 2000/01/17 | 8,000 | 8,000 | 7,400 | 7,900 | 51,000 |
| 2000/01/14 | 8,780 | 8,790 | 8,050 | 8,050 | 50,400 |
| 2000/01/13 | 8,000 | 8,900 | 8,000 | 8,780 | 137,300 |
| 2000/01/12 | 7,730 | 8,200 | 7,730 | 8,200 | 156,600 |
| 2000/01/11 | 7,400 | 7,600 | 7,300 | 7,530 | 64,700 |
| 2000/01/07 | 7,000 | 7,300 | 6,990 | 7,280 | 38,700 |
| 2000/01/06 | 7,500 | 7,750 | 7,150 | 7,210 | 44,000 |
| 2000/01/05 | 7,000 | 7,300 | 7,000 | 7,300 | 35,000 |
| 2000/01/04 | 7,750 | 7,800 | 7,500 | 7,800 | 31,000 |