エム・エイチ・グループ(9439)の株価時系列情報
エム・エイチ・グループ(9439)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 | 259,000 | 260,000 | 258,000 | 260,000 | 5 |
| 2000/12/28 | 279,000 | 279,000 | 257,000 | 259,000 | 8 |
| 2000/12/27 | 280,000 | 285,000 | 275,000 | 275,000 | 6 |
| 2000/12/26 | 252,000 | 272,000 | 248,000 | 270,000 | 12 |
| 2000/12/25 | 238,000 | 252,000 | 237,000 | 252,000 | 13 |
| 2000/12/22 | 229,000 | 234,000 | 229,000 | 234,000 | 13 |
| 2000/12/21 | 231,000 | 231,000 | 230,000 | 230,000 | 10 |
| 2000/12/20 | 260,000 | 260,000 | 250,000 | 250,000 | 12 |
| 2000/12/19 | 279,000 | 279,000 | 270,000 | 270,000 | 7 |
| 2000/12/18 | 291,000 | 291,000 | 285,000 | 285,000 | 5 |
| 2000/12/15 | 300,000 | 300,000 | 290,000 | 300,000 | 9 |
| 2000/12/14 | 300,000 | 300,000 | 300,000 | 300,000 | 3 |
| 2000/12/13 | 317,000 | 317,000 | 310,000 | 310,000 | 16 |
| 2000/12/11 | 320,000 | 320,000 | 301,000 | 310,000 | 12 |
| 2000/12/08 | 310,000 | 330,000 | 310,000 | 320,000 | 6 |
| 2000/12/07 | 328,000 | 328,000 | 310,000 | 310,000 | 23 |
| 2000/12/06 | 342,000 | 342,000 | 335,000 | 335,000 | 4 |
| 2000/12/05 | 340,000 | 340,000 | 337,000 | 340,000 | 4 |
| 2000/12/04 | 350,000 | 355,000 | 348,000 | 350,000 | 7 |
| 2000/12/01 | 345,000 | 350,000 | 345,000 | 350,000 | 4 |
| 2000/11/30 | 360,000 | 365,000 | 350,000 | 365,000 | 4 |
| 2000/11/29 | 369,000 | 369,000 | 360,000 | 369,000 | 4 |
| 2000/11/28 | 350,000 | 360,000 | 350,000 | 359,000 | 6 |
| 2000/11/27 | 350,000 | 360,000 | 350,000 | 350,000 | 8 |
| 2000/11/24 | 350,000 | 350,000 | 350,000 | 350,000 | 1 |
| 2000/11/21 | 360,000 | 375,000 | 359,000 | 375,000 | 4 |
| 2000/11/17 | 355,000 | 365,000 | 355,000 | 365,000 | 2 |
| 2000/11/16 | 380,000 | 390,000 | 380,000 | 390,000 | 2 |
| 2000/11/15 | 361,000 | 385,000 | 361,000 | 370,000 | 7 |
| 2000/11/14 | 360,000 | 360,000 | 360,000 | 360,000 | 1 |
| 2000/11/10 | 415,000 | 415,000 | 405,000 | 405,000 | 5 |
| 2000/11/09 | 406,000 | 420,000 | 406,000 | 415,000 | 5 |
| 2000/11/08 | 410,000 | 429,000 | 405,000 | 405,000 | 18 |
| 2000/11/07 | 410,000 | 410,000 | 390,000 | 408,000 | 10 |
| 2000/11/06 | 360,000 | 390,000 | 360,000 | 390,000 | 15 |
| 2000/11/02 | 340,000 | 355,000 | 340,000 | 355,000 | 16 |
| 2000/11/01 | 367,000 | 370,000 | 330,000 | 330,000 | 9 |
| 2000/10/31 | 370,000 | 370,000 | 320,000 | 330,000 | 16 |
| 2000/10/30 | 395,000 | 400,000 | 370,000 | 370,000 | 14 |
| 2000/10/27 | 400,000 | 400,000 | 390,000 | 390,000 | 16 |
| 2000/10/26 | 379,000 | 390,000 | 379,000 | 390,000 | 5 |
| 2000/10/25 | 424,000 | 424,000 | 390,000 | 390,000 | 11 |
| 2000/10/23 | 480,000 | 480,000 | 470,000 | 470,000 | 7 |
| 2000/10/20 | 500,000 | 520,000 | 480,000 | 480,000 | 19 |
| 2000/10/19 | 500,000 | 500,000 | 481,000 | 490,000 | 17 |
| 2000/10/18 | 500,000 | 501,000 | 490,000 | 500,000 | 11 |
| 2000/10/17 | 531,000 | 531,000 | 500,000 | 500,000 | 12 |
| 2000/10/16 | 524,000 | 550,000 | 520,000 | 531,000 | 9 |
| 2000/10/13 | 483,000 | 500,000 | 480,000 | 500,000 | 28 |
| 2000/10/12 | 493,000 | 493,000 | 493,000 | 493,000 | 1 |
| 2000/10/11 | 450,000 | 500,000 | 450,000 | 498,000 | 24 |
| 2000/10/10 | 500,000 | 500,000 | 450,000 | 460,000 | 25 |
| 2000/10/06 | 520,000 | 550,000 | 515,000 | 525,000 | 21 |
| 2000/10/05 | 601,000 | 601,000 | 550,000 | 572,000 | 17 |
| 2000/10/04 | 607,000 | 607,000 | 607,000 | 607,000 | 1 |
| 2000/10/03 | 655,000 | 655,000 | 650,000 | 650,000 | 10 |
| 2000/10/02 | 675,000 | 675,000 | 665,000 | 665,000 | 15 |
| 2000/09/29 | 650,000 | 685,000 | 635,000 | 685,000 | 5 |
| 2000/09/28 | 700,000 | 700,000 | 700,000 | 700,000 | 1 |
| 2000/09/27 | 710,000 | 710,000 | 710,000 | 710,000 | 1 |
| 2000/09/26 | 730,000 | 730,000 | 730,000 | 730,000 | 8 |
| 2000/09/25 | 751,000 | 751,000 | 720,000 | 730,000 | 8 |
| 2000/09/22 | 760,000 | 760,000 | 749,000 | 749,000 | 5 |
| 2000/09/21 | 730,000 | 760,000 | 730,000 | 760,000 | 6 |
| 2000/09/20 | 731,000 | 741,000 | 720,000 | 720,000 | 23 |
| 2000/09/19 | 730,000 | 780,000 | 730,000 | 740,000 | 15 |
| 2000/09/18 | 750,000 | 750,000 | 730,000 | 730,000 | 9 |
| 2000/09/14 | 765,000 | 765,000 | 750,000 | 750,000 | 16 |
| 2000/09/13 | 760,000 | 771,000 | 760,000 | 765,000 | 12 |
| 2000/09/12 | 757,000 | 759,000 | 757,000 | 759,000 | 3 |
| 2000/09/11 | 756,000 | 758,000 | 750,000 | 757,000 | 12 |
| 2000/09/08 | 779,000 | 790,000 | 756,000 | 756,000 | 15 |
| 2000/09/07 | 805,000 | 805,000 | 772,000 | 773,000 | 13 |
| 2000/09/06 | 820,000 | 820,000 | 800,000 | 800,000 | 5 |
| 2000/09/05 | 821,000 | 822,000 | 820,000 | 820,000 | 5 |
| 2000/09/04 | 800,000 | 848,000 | 790,000 | 820,000 | 15 |
| 2000/09/01 | 860,000 | 860,000 | 781,000 | 790,000 | 17 |
| 2000/08/31 | 893,000 | 894,000 | 850,000 | 860,000 | 7 |
| 2000/08/30 | 895,000 | 915,000 | 895,000 | 895,000 | 17 |
| 2000/08/29 | 803,000 | 895,000 | 803,000 | 895,000 | 19 |
| 2000/08/28 | 811,000 | 840,000 | 790,000 | 795,000 | 21 |
| 2000/08/25 | 900,000 | 900,000 | 810,000 | 810,000 | 7 |
| 2000/08/24 | 860,000 | 890,000 | 860,000 | 870,000 | 14 |
| 2000/08/23 | 850,000 | 860,000 | 850,000 | 860,000 | 11 |
| 2000/08/22 | 870,000 | 877,000 | 836,000 | 877,000 | 18 |
| 2000/08/21 | 999,000 | 999,000 | 923,000 | 926,000 | 9 |
| 2000/08/18 | 1,130,000 | 1,130,000 | 1,000,000 | 1,030,000 | 12 |
| 2000/08/17 | 1,290,000 | 1,290,000 | 1,150,000 | 1,150,000 | 15 |
| 2000/08/16 | 1,200,000 | 1,200,000 | 1,150,000 | 1,150,000 | 16 |
| 2000/08/15 | 1,000,000 | 1,000,000 | 1,000,000 | 1,000,000 | 6 |
| 2000/08/14 | 811,000 | 900,000 | 811,000 | 900,000 | 11 |
| 2000/08/11 | 770,000 | 800,000 | 762,000 | 800,000 | 6 |
| 2000/08/10 | 800,000 | 800,000 | 760,000 | 760,000 | 2 |
| 2000/08/09 | 720,000 | 801,000 | 720,000 | 800,000 | 7 |
| 2000/08/08 | 760,000 | 770,000 | 720,000 | 720,000 | 13 |
| 2000/08/03 | 800,000 | 800,000 | 800,000 | 800,000 | 4 |
| 2000/08/02 | 850,000 | 850,000 | 790,000 | 790,000 | 8 |
| 2000/08/01 | 805,000 | 850,000 | 805,000 | 850,000 | 10 |
| 2000/07/31 | 800,000 | 800,000 | 800,000 | 800,000 | 2 |
| 2000/07/28 | 829,000 | 830,000 | 800,000 | 830,000 | 13 |
| 2000/07/27 | 860,000 | 860,000 | 800,000 | 830,000 | 8 |
| 2000/07/26 | 860,000 | 860,000 | 860,000 | 860,000 | 8 |
| 2000/07/25 | 948,000 | 949,000 | 920,000 | 920,000 | 8 |
| 2000/07/24 | 970,000 | 970,000 | 949,000 | 961,000 | 12 |
| 2000/07/21 | 1,100,000 | 1,100,000 | 1,100,000 | 1,100,000 | 6 |
| 2000/07/19 | 1,100,000 | 1,140,000 | 1,100,000 | 1,140,000 | 2 |
| 2000/07/18 | 1,150,000 | 1,150,000 | 1,150,000 | 1,150,000 | 1 |
| 2000/07/17 | 1,150,000 | 1,150,000 | 1,150,000 | 1,150,000 | 2 |
| 2000/07/14 | 1,130,000 | 1,130,000 | 1,100,000 | 1,100,000 | 7 |
| 2000/07/13 | 1,110,000 | 1,120,000 | 1,100,000 | 1,100,000 | 12 |
| 2000/07/12 | 1,170,000 | 1,190,000 | 1,100,000 | 1,140,000 | 8 |
| 2000/07/11 | 1,200,000 | 1,200,000 | 1,200,000 | 1,200,000 | 1 |
| 2000/07/10 | 1,230,000 | 1,230,000 | 1,120,000 | 1,200,000 | 6 |
| 2000/07/07 | 1,300,000 | 1,300,000 | 1,250,000 | 1,250,000 | 6 |
| 2000/07/06 | 1,300,000 | 1,300,000 | 1,300,000 | 1,300,000 | 2 |
| 2000/07/05 | 1,400,000 | 1,400,000 | 1,400,000 | 1,400,000 | 5 |
| 2000/07/03 | 1,400,000 | 1,400,000 | 1,400,000 | 1,400,000 | 2 |
| 2000/06/30 | 1,400,000 | 1,400,000 | 1,400,000 | 1,400,000 | 4 |
| 2000/06/29 | 1,300,000 | 1,300,000 | 1,280,000 | 1,280,000 | 4 |
| 2000/06/28 | 1,330,000 | 1,360,000 | 1,260,000 | 1,360,000 | 3 |
| 2000/06/27 | 1,400,000 | 1,410,000 | 1,350,000 | 1,400,000 | 10 |
| 2000/06/27 | 1 -> 2.00 分割 | ||||
| 2000/06/26 | 2,750,000 | 2,750,000 | 2,690,000 | 2,690,000 | 13 |
| 2000/06/23 | 2,700,000 | 2,700,000 | 2,690,000 | 2,690,000 | 7 |
| 2000/06/22 | 2,710,000 | 2,710,000 | 2,700,000 | 2,710,000 | 7 |
| 2000/06/21 | 2,700,000 | 2,760,000 | 2,700,000 | 2,730,000 | 5 |
| 2000/06/20 | 2,700,000 | 2,700,000 | 2,700,000 | 2,700,000 | 1 |
| 2000/06/19 | 2,990,000 | 2,990,000 | 2,900,000 | 2,900,000 | 7 |
| 2000/06/16 | 3,000,000 | 3,000,000 | 3,000,000 | 3,000,000 | 1 |
| 2000/06/15 | 3,090,000 | 3,090,000 | 3,090,000 | 3,090,000 | 1 |
| 2000/06/14 | 3,180,000 | 3,180,000 | 3,170,000 | 3,170,000 | 3 |
| 2000/06/13 | 3,180,000 | 3,180,000 | 3,180,000 | 3,180,000 | 1 |
| 2000/06/12 | 3,310,000 | 3,310,000 | 3,200,000 | 3,200,000 | 3 |
| 2000/06/09 | 3,310,000 | 3,310,000 | 3,310,000 | 3,310,000 | 2 |
| 2000/06/08 | 3,290,000 | 3,290,000 | 3,280,000 | 3,290,000 | 5 |
| 2000/06/07 | 3,140,000 | 3,290,000 | 3,140,000 | 3,290,000 | 3 |
| 2000/06/05 | 2,800,000 | 2,940,000 | 2,740,000 | 2,940,000 | 6 |
| 2000/06/02 | 2,710,000 | 2,800,000 | 2,710,000 | 2,750,000 | 4 |
| 2000/06/01 | 2,840,000 | 2,840,000 | 2,700,000 | 2,720,000 | 6 |
| 2000/05/31 | 3,350,000 | 3,350,000 | 2,900,000 | 2,900,000 | 9 |
| 2000/05/30 | 3,000,000 | 3,030,000 | 3,000,000 | 3,030,000 | 2 |
| 2000/05/29 | 2,850,000 | 2,900,000 | 2,830,000 | 2,830,000 | 5 |
| 2000/05/26 | 2,850,000 | 2,850,000 | 2,710,000 | 2,750,000 | 4 |
| 2000/05/25 | 2,850,000 | 2,900,000 | 2,850,000 | 2,900,000 | 8 |
| 2000/05/24 | 2,800,000 | 2,800,000 | 2,700,000 | 2,700,000 | 10 |
| 2000/05/23 | 2,920,000 | 2,920,000 | 2,900,000 | 2,900,000 | 7 |
| 2000/05/22 | 3,110,000 | 3,110,000 | 2,960,000 | 2,960,000 | 13 |
| 2000/05/19 | 3,890,000 | 3,890,000 | 3,460,000 | 3,460,000 | 11 |
| 2000/05/18 | 4,000,000 | 4,000,000 | 3,960,000 | 3,960,000 | 4 |
| 2000/05/17 | 4,000,000 | 4,100,000 | 4,000,000 | 4,020,000 | 7 |
| 2000/05/16 | 4,040,000 | 4,040,000 | 3,980,000 | 3,980,000 | 4 |
| 2000/05/15 | 4,110,000 | 4,120,000 | 4,020,000 | 4,050,000 | 8 |
| 2000/05/12 | 4,040,000 | 4,100,000 | 4,010,000 | 4,010,000 | 16 |
| 2000/05/11 | 4,200,000 | 4,200,000 | 4,000,000 | 4,000,000 | 20 |
| 2000/05/10 | 4,750,000 | 4,750,000 | 4,400,000 | 4,500,000 | 9 |
| 2000/05/09 | 4,950,000 | 4,950,000 | 4,900,000 | 4,900,000 | 2 |
| 2000/05/08 | 5,110,000 | 5,200,000 | 4,900,000 | 4,900,000 | 8 |
| 2000/05/02 | 4,750,000 | 4,950,000 | 4,750,000 | 4,870,000 | 13 |
| 2000/05/01 | 5,000,000 | 5,400,000 | 4,800,000 | 4,800,000 | 12 |
| 2000/04/28 | 4,700,000 | 5,000,000 | 4,700,000 | 5,000,000 | 14 |
| 2000/04/27 | 4,610,000 | 4,660,000 | 4,500,000 | 4,500,000 | 10 |
| 2000/04/26 | 5,220,000 | 5,400,000 | 4,500,000 | 4,500,000 | 14 |
| 2000/04/25 | 5,090,000 | 5,090,000 | 4,950,000 | 4,950,000 | 3 |
| 2000/04/24 | 5,800,000 | 5,900,000 | 5,110,000 | 5,110,000 | 8 |
| 2000/04/21 | 5,100,000 | 6,000,000 | 5,100,000 | 5,100,000 | 19 |
| 2000/04/20 | 4,750,000 | 5,000,000 | 4,650,000 | 5,000,000 | 12 |
| 2000/04/19 | 4,250,000 | 4,400,000 | 4,150,000 | 4,400,000 | 24 |
| 2000/04/18 | 4,650,000 | 4,650,000 | 4,000,000 | 4,000,000 | 33 |
| 2000/04/17 | 4,250,000 | 4,250,000 | 4,250,000 | 4,250,000 | 6 |
| 2000/04/14 | 4,670,000 | 4,850,000 | 4,300,000 | 4,750,000 | 26 |
| 2000/04/13 | 5,300,000 | 5,300,000 | 4,670,000 | 4,670,000 | 22 |
| 2000/04/12 | 6,090,000 | 6,090,000 | 5,670,000 | 5,670,000 | 6 |
| 2000/04/11 | 6,500,000 | 6,500,000 | 6,110,000 | 6,110,000 | 4 |
| 2000/04/10 | 6,300,000 | 6,990,000 | 6,300,000 | 6,990,000 | 20 |
| 2000/04/07 | 5,200,000 | 6,200,000 | 5,200,000 | 6,100,000 | 21 |
| 2000/04/06 | 6,020,000 | 6,300,000 | 5,200,000 | 5,200,000 | 21 |
| 2000/04/05 | 4,800,000 | 6,020,000 | 4,800,000 | 6,020,000 | 83 |
| 2000/04/04 | 5,800,000 | 5,800,000 | 5,800,000 | 5,800,000 | 7 |
| 2000/04/03 | 6,800,000 | 6,800,000 | 6,800,000 | 6,800,000 | 9 |
| 2000/03/31 | 7,800,000 | 7,800,000 | 7,800,000 | 7,800,000 | 7 |
| 2000/03/30 | 9,770,000 | 9,770,000 | 8,800,000 | 8,800,000 | 20 |
| 2000/03/29 | 9,020,000 | 9,800,000 | 9,020,000 | 9,800,000 | 42 |
| 2000/03/28 | 9,500,000 | 9,500,000 | 8,500,000 | 8,800,000 | 28 |
| 2000/03/27 | 10,200,000 | 10,200,000 | 9,500,000 | 9,500,000 | 19 |
| 2000/03/24 | 11,000,000 | 11,000,000 | 10,500,000 | 10,500,000 | 10 |
| 2000/03/23 | 11,700,000 | 11,950,000 | 11,700,000 | 11,700,000 | 5 |
| 2000/03/22 | 14,100,000 | 14,100,000 | 12,100,000 | 12,100,000 | 9 |
| 2000/03/21 | 12,300,000 | 12,700,000 | 12,000,000 | 12,700,000 | 8 |
| 2000/03/17 | 12,800,000 | 12,800,000 | 12,000,000 | 12,400,000 | 18 |
| 2000/03/16 | 12,600,000 | 12,600,000 | 12,000,000 | 12,000,000 | 9 |
| 2000/03/15 | 10,300,000 | 12,450,000 | 10,300,000 | 12,450,000 | 15 |
| 2000/03/14 | 9,990,000 | 11,400,000 | 9,990,000 | 10,700,000 | 29 |
| 2000/03/13 | 11,100,000 | 11,200,000 | 11,100,000 | 11,100,000 | 16 |
| 2000/03/10 | 14,000,000 | 14,000,000 | 12,500,000 | 13,100,000 | 18 |
| 2000/03/09 | 14,500,000 | 14,500,000 | 13,100,000 | 13,800,000 | 22 |
| 2000/03/08 | 14,000,000 | 14,500,000 | 14,000,000 | 14,500,000 | 12 |
| 2000/03/07 | 13,000,000 | 14,500,000 | 12,600,000 | 14,300,000 | 14 |
| 2000/03/06 | 15,250,000 | 15,250,000 | 13,150,000 | 13,150,000 | 11 |
| 2000/03/03 | 17,000,000 | 17,000,000 | 15,150,000 | 15,150,000 | 8 |
| 2000/03/02 | 16,600,000 | 17,000,000 | 16,600,000 | 17,000,000 | 6 |
| 2000/03/01 | 17,000,000 | 17,200,000 | 16,200,000 | 16,500,000 | 31 |
| 2000/02/29 | 18,200,000 | 18,500,000 | 18,200,000 | 18,200,000 | 13 |
| 2000/02/28 | 19,300,000 | 20,650,000 | 19,100,000 | 20,200,000 | 33 |
| 2000/02/25 | 18,900,000 | 19,300,000 | 17,300,000 | 19,300,000 | 73 |
| 2000/02/24 | 16,100,000 | 17,300,000 | 16,100,000 | 17,300,000 | 21 |
| 2000/02/23 | 15,500,000 | 15,500,000 | 14,300,000 | 15,300,000 | 14 |
| 2000/02/22 | 15,900,000 | 16,250,000 | 15,500,000 | 15,500,000 | 17 |
| 2000/02/21 | 16,600,000 | 17,500,000 | 15,650,000 | 17,500,000 | 70 |
| 2000/02/18 | 17,600,000 | 17,600,000 | 17,600,000 | 17,600,000 | 15 |
| 2000/02/17 | 12,400,000 | 15,600,000 | 12,400,000 | 15,600,000 | 127 |
| 2000/02/16 | 13,600,000 | 13,600,000 | 13,600,000 | 13,600,000 | 5 |
| 2000/02/15 | 15,600,000 | 15,600,000 | 15,600,000 | 15,600,000 | 2 |
| 2000/02/14 | 17,600,000 | 17,600,000 | 17,600,000 | 17,600,000 | 15 |
| 2000/02/10 | 18,000,000 | 19,600,000 | 18,000,000 | 19,600,000 | 24 |
| 2000/02/09 | 18,800,000 | 19,190,000 | 18,110,000 | 18,710,000 | 23 |
| 2000/02/08 | 18,800,000 | 19,500,000 | 18,200,000 | 19,500,000 | 25 |
| 2000/02/07 | 20,100,000 | 20,500,000 | 19,600,000 | 20,200,000 | 25 |
| 2000/02/04 | 22,000,000 | 22,000,000 | 20,200,000 | 20,500,000 | 43 |
| 2000/02/03 | 18,100,000 | 20,500,000 | 18,100,000 | 20,500,000 | 22 |
| 2000/02/02 | 20,290,000 | 20,290,000 | 18,500,000 | 18,500,000 | 23 |
| 2000/02/01 | 22,600,000 | 22,600,000 | 20,500,000 | 20,500,000 | 28 |
| 2000/01/31 | 24,000,000 | 24,000,000 | 21,900,000 | 22,500,000 | 55 |
| 2000/01/28 | 22,000,000 | 22,000,000 | 22,000,000 | 22,000,000 | 26 |
| 2000/01/27 | 20,000,000 | 20,000,000 | 19,600,000 | 20,000,000 | 54 |
| 2000/01/26 | 18,000,000 | 18,000,000 | 17,600,000 | 18,000,000 | 65 |
| 2000/01/25 | 13,900,000 | 16,000,000 | 13,000,000 | 16,000,000 | 66 |
| 2000/01/24 | 12,990,000 | 14,300,000 | 12,990,000 | 14,000,000 | 31 |
| 2000/01/21 | 11,650,000 | 13,000,000 | 11,000,000 | 13,000,000 | 37 |
| 2000/01/20 | 12,400,000 | 13,010,000 | 11,100,000 | 12,000,000 | 37 |
| 2000/01/19 | 13,220,000 | 13,500,000 | 13,000,000 | 13,000,000 | 43 |
| 2000/01/18 | 17,200,000 | 17,200,000 | 15,000,000 | 15,000,000 | 33 |
| 2000/01/17 | 16,400,000 | 17,000,000 | 15,800,000 | 17,000,000 | 68 |
| 2000/01/14 | 12,990,000 | 15,000,000 | 12,990,000 | 15,000,000 | 232 |
| 2000/01/13 | 13,000,000 | 13,000,000 | 13,000,000 | 13,000,000 | 5 |
| 2000/01/12 | 15,000,000 | 15,000,000 | 15,000,000 | 15,000,000 | 17 |
| 2000/01/11 | 19,500,000 | 19,600,000 | 17,000,000 | 17,000,000 | 49 |
| 2000/01/07 | 19,000,000 | 19,000,000 | 19,000,000 | 19,000,000 | 6 |
| 2000/01/06 | 23,000,000 | 23,200,000 | 21,000,000 | 21,000,000 | 18 |
| 2000/01/05 | 23,400,000 | 24,200,000 | 23,000,000 | 23,000,000 | 90 |
| 2000/01/04 | 25,000,000 | 25,000,000 | 25,000,000 | 25,000,000 | 59 |