エーザイ(4523)の株価時系列情報
エーザイ(4523)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 |
|---|---|---|---|---|---|
| 1983/12/28 | 1,290 | 1,290 | 1,270 | 1,270 | 183,000 |
| 1983/12/27 | 1,270 | 1,290 | 1,270 | 1,290 | 70,000 |
| 1983/12/26 | 1,270 | 1,280 | 1,260 | 1,270 | 59,000 |
| 1983/12/24 | 1,250 | 1,290 | 1,250 | 1,290 | 27,000 |
| 1983/12/23 | 1,240 | 1,260 | 1,240 | 1,250 | 337,000 |
| 1983/12/22 | 1,250 | 1,250 | 1,230 | 1,230 | 235,000 |
| 1983/12/21 | 1,240 | 1,250 | 1,230 | 1,240 | 288,000 |
| 1983/12/20 | 1,210 | 1,240 | 1,200 | 1,220 | 296,000 |
| 1983/12/19 | 1,190 | 1,190 | 1,180 | 1,190 | 70,000 |
| 1983/12/17 | 1,210 | 1,210 | 1,190 | 1,190 | 147,000 |
| 1983/12/16 | 1,210 | 1,220 | 1,200 | 1,210 | 187,000 |
| 1983/12/15 | 1,230 | 1,230 | 1,220 | 1,220 | 142,000 |
| 1983/12/14 | 1,250 | 1,250 | 1,220 | 1,240 | 245,000 |
| 1983/12/13 | 1,290 | 1,290 | 1,270 | 1,270 | 112,000 |
| 1983/12/12 | 1,300 | 1,300 | 1,290 | 1,290 | 94,000 |
| 1983/12/09 | 1,300 | 1,330 | 1,290 | 1,300 | 178,000 |
| 1983/12/08 | 1,330 | 1,330 | 1,310 | 1,310 | 242,000 |
| 1983/12/07 | 1,350 | 1,350 | 1,330 | 1,340 | 129,000 |
| 1983/12/06 | 1,340 | 1,380 | 1,320 | 1,380 | 244,000 |
| 1983/12/05 | 1,330 | 1,350 | 1,320 | 1,320 | 85,000 |
| 1983/12/03 | 1,320 | 1,350 | 1,320 | 1,320 | 63,000 |
| 1983/12/02 | 1,320 | 1,320 | 1,320 | 1,320 | 16,000 |
| 1983/12/01 | 1,320 | 1,330 | 1,310 | 1,320 | 159,000 |
| 1983/11/30 | 1,320 | 1,330 | 1,310 | 1,320 | 163,000 |
| 1983/11/29 | 1,330 | 1,330 | 1,300 | 1,310 | 185,000 |
| 1983/11/28 | 1,310 | 1,330 | 1,300 | 1,320 | 105,000 |
| 1983/11/26 | 1,290 | 1,300 | 1,290 | 1,300 | 47,000 |
| 1983/11/25 | 1,290 | 1,300 | 1,290 | 1,290 | 228,000 |
| 1983/11/24 | 1,300 | 1,320 | 1,290 | 1,300 | 255,000 |
| 1983/11/22 | 1,290 | 1,300 | 1,280 | 1,290 | 214,000 |
| 1983/11/21 | 1,310 | 1,310 | 1,300 | 1,310 | 86,000 |
| 1983/11/19 | 1,310 | 1,310 | 1,290 | 1,290 | 43,000 |
| 1983/11/18 | 1,330 | 1,350 | 1,320 | 1,330 | 96,000 |
| 1983/11/17 | 1,340 | 1,360 | 1,320 | 1,340 | 131,000 |
| 1983/11/16 | 1,330 | 1,340 | 1,320 | 1,330 | 100,000 |
| 1983/11/15 | 1,350 | 1,360 | 1,330 | 1,330 | 62,000 |
| 1983/11/14 | 1,390 | 1,390 | 1,350 | 1,350 | 87,000 |
| 1983/11/11 | 1,380 | 1,400 | 1,370 | 1,390 | 353,000 |
| 1983/11/10 | 1,420 | 1,450 | 1,380 | 1,390 | 657,000 |
| 1983/11/09 | 1,300 | 1,370 | 1,290 | 1,360 | 196,000 |
| 1983/11/08 | 1,290 | 1,300 | 1,280 | 1,280 | 108,000 |
| 1983/11/07 | 1,270 | 1,300 | 1,270 | 1,300 | 191,000 |
| 1983/11/05 | 1,270 | 1,280 | 1,260 | 1,280 | 71,000 |
| 1983/11/04 | 1,300 | 1,300 | 1,270 | 1,280 | 71,000 |
| 1983/11/02 | 1,300 | 1,320 | 1,300 | 1,300 | 159,000 |
| 1983/11/01 | 1,310 | 1,320 | 1,300 | 1,310 | 243,000 |
| 1983/10/31 | 1,280 | 1,330 | 1,280 | 1,330 | 14,000 |
| 1983/10/29 | 1,260 | 1,280 | 1,260 | 1,260 | 70,000 |
| 1983/10/28 | 1,270 | 1,290 | 1,260 | 1,260 | 247,000 |
| 1983/10/27 | 1,270 | 1,280 | 1,260 | 1,260 | 104,000 |
| 1983/10/26 | 1,270 | 1,280 | 1,270 | 1,270 | 116,000 |
| 1983/10/25 | 1,270 | 1,280 | 1,270 | 1,270 | 48,000 |
| 1983/10/24 | 1,270 | 1,280 | 1,270 | 1,280 | 42,000 |
| 1983/10/22 | 1,280 | 1,290 | 1,260 | 1,260 | 151,000 |
| 1983/10/21 | 1,300 | 1,300 | 1,280 | 1,290 | 474,000 |
| 1983/10/20 | 1,300 | 1,310 | 1,300 | 1,300 | 159,000 |
| 1983/10/19 | 1,320 | 1,330 | 1,310 | 1,320 | 228,000 |
| 1983/10/18 | 1,340 | 1,340 | 1,320 | 1,330 | 232,000 |
| 1983/10/17 | 1,340 | 1,360 | 1,330 | 1,330 | 92,000 |
| 1983/10/15 | 1,320 | 1,350 | 1,320 | 1,350 | 157,000 |
| 1983/10/14 | 1,340 | 1,340 | 1,320 | 1,320 | 277,000 |
| 1983/10/13 | 1,360 | 1,360 | 1,340 | 1,340 | 126,000 |
| 1983/10/12 | 1,310 | 1,340 | 1,310 | 1,330 | 155,000 |
| 1983/10/11 | 1,370 | 1,370 | 1,310 | 1,320 | 434,000 |
| 1983/10/07 | 1,390 | 1,410 | 1,360 | 1,370 | 420,000 |
| 1983/10/06 | 1,350 | 1,400 | 1,350 | 1,380 | 174,000 |
| 1983/10/05 | 1,360 | 1,380 | 1,340 | 1,350 | 297,000 |
| 1983/10/04 | 1,430 | 1,430 | 1,390 | 1,390 | 355,000 |
| 1983/10/03 | 1,430 | 1,440 | 1,410 | 1,430 | 97,000 |
| 1983/10/01 | 1,440 | 1,440 | 1,410 | 1,410 | 140,000 |
| 1983/09/30 | 1,400 | 1,440 | 1,400 | 1,440 | 371,000 |
| 1983/09/29 | 1,430 | 1,430 | 1,370 | 1,370 | 337,000 |
| 1983/09/28 | 1,500 | 1,500 | 1,440 | 1,450 | 291,000 |
| 1983/09/27 | 1,550 | 1,550 | 1,480 | 1,490 | 264,000 |
| 1983/09/26 | 1,580 | 1,590 | 1,540 | 1,540 | 195,000 |
| 1983/09/24 | 1,570 | 1,580 | 1,570 | 1,580 | 112,000 |
| 1983/09/22 | 1,570 | 1,590 | 1,570 | 1,570 | 139,000 |
| 1983/09/21 | 1,580 | 1,600 | 1,570 | 1,570 | 165,000 |
| 1983/09/20 | 1,600 | 1,600 | 1,570 | 1,580 | 111,000 |
| 1983/09/19 | 1,600 | 1,600 | 1,600 | 1,600 | 52,000 |
| 1983/09/17 | 1,600 | 1,600 | 1,580 | 1,600 | 33,000 |
| 1983/09/16 | 1,580 | 1,600 | 1,580 | 1,600 | 48,000 |
| 1983/09/14 | 1,580 | 1,600 | 1,550 | 1,580 | 142,000 |
| 1983/09/13 | 1,600 | 1,620 | 1,570 | 1,600 | 177,000 |
| 1983/09/12 | 1,650 | 1,660 | 1,620 | 1,640 | 257,000 |
| 1983/09/09 | 1,630 | 1,640 | 1,630 | 1,640 | 55,000 |
| 1983/09/08 | 1,640 | 1,670 | 1,640 | 1,650 | 67,000 |
| 1983/09/07 | 1,690 | 1,700 | 1,640 | 1,640 | 338,000 |
| 1983/09/06 | 1,660 | 1,660 | 1,620 | 1,640 | 161,000 |
| 1983/09/05 | 1,630 | 1,680 | 1,630 | 1,660 | 274,000 |
| 1983/09/03 | 1,590 | 1,640 | 1,590 | 1,600 | 328,000 |
| 1983/09/02 | 1,590 | 1,610 | 1,580 | 1,610 | 88,000 |
| 1983/09/01 | 1,590 | 1,600 | 1,570 | 1,600 | 104,000 |
| 1983/08/31 | 1,560 | 1,600 | 1,550 | 1,600 | 137,000 |
| 1983/08/30 | 1,590 | 1,590 | 1,570 | 1,570 | 93,000 |
| 1983/08/29 | 1,570 | 1,600 | 1,560 | 1,600 | 127,000 |
| 1983/08/27 | 1,580 | 1,580 | 1,560 | 1,570 | 252,000 |
| 1983/08/26 | 1,600 | 1,600 | 1,580 | 1,580 | 194,000 |
| 1983/08/25 | 1,600 | 1,600 | 1,590 | 1,600 | 73,000 |
| 1983/08/24 | 1,600 | 1,630 | 1,590 | 1,620 | 76,000 |
| 1983/08/23 | 1,630 | 1,630 | 1,600 | 1,600 | 77,000 |
| 1983/08/22 | 1,630 | 1,630 | 1,580 | 1,580 | 85,000 |
| 1983/08/20 | 1,610 | 1,630 | 1,580 | 1,630 | 141,000 |
| 1983/08/19 | 1,650 | 1,650 | 1,590 | 1,620 | 120,000 |
| 1983/08/18 | 1,620 | 1,660 | 1,610 | 1,630 | 148,000 |
| 1983/08/17 | 1,650 | 1,660 | 1,640 | 1,640 | 165,000 |
| 1983/08/16 | 1,630 | 1,630 | 1,580 | 1,610 | 83,000 |
| 1983/08/15 | 1,600 | 1,640 | 1,600 | 1,640 | 48,000 |
| 1983/08/12 | 1,590 | 1,640 | 1,580 | 1,600 | 201,000 |
| 1983/08/11 | 1,550 | 1,600 | 1,540 | 1,600 | 107,000 |
| 1983/08/10 | 1,550 | 1,560 | 1,500 | 1,500 | 262,000 |
| 1983/08/09 | 1,590 | 1,590 | 1,570 | 1,570 | 171,000 |
| 1983/08/08 | 1,580 | 1,620 | 1,580 | 1,590 | 227,000 |
| 1983/08/06 | 1,600 | 1,630 | 1,570 | 1,570 | 245,000 |
| 1983/08/05 | 1,680 | 1,700 | 1,650 | 1,650 | 284,000 |
| 1983/08/04 | 1,640 | 1,710 | 1,640 | 1,680 | 588,000 |
| 1983/08/03 | 1,630 | 1,650 | 1,610 | 1,630 | 301,000 |
| 1983/08/02 | 1,600 | 1,650 | 1,590 | 1,650 | 404,000 |
| 1983/08/01 | 1,590 | 1,590 | 1,590 | 1,590 | 51,000 |
| 1983/07/30 | 1,600 | 1,600 | 1,570 | 1,590 | 99,000 |
| 1983/07/29 | 1,610 | 1,620 | 1,600 | 1,600 | 129,000 |
| 1983/07/28 | 1,580 | 1,610 | 1,580 | 1,610 | 157,000 |
| 1983/07/27 | 1,590 | 1,600 | 1,570 | 1,570 | 111,000 |
| 1983/07/26 | 1,610 | 1,620 | 1,590 | 1,590 | 255,000 |
| 1983/07/25 | 1,580 | 1,630 | 1,580 | 1,600 | 512,000 |
| 1983/07/23 | 1,560 | 1,580 | 1,550 | 1,570 | 163,000 |
| 1983/07/22 | 1,540 | 1,570 | 1,540 | 1,570 | 234,000 |
| 1983/07/21 | 1,550 | 1,560 | 1,530 | 1,530 | 377,000 |
| 1983/07/20 | 1,550 | 1,550 | 1,530 | 1,550 | 424,000 |
| 1983/07/19 | 1,530 | 1,560 | 1,530 | 1,560 | 288,000 |
| 1983/07/18 | 1,520 | 1,530 | 1,520 | 1,530 | 161,000 |
| 1983/07/15 | 1,520 | 1,530 | 1,520 | 1,530 | 112,000 |
| 1983/07/14 | 1,420 | 1,430 | 1,420 | 1,420 | 143,000 |
| 1983/07/13 | 1,450 | 1,460 | 1,450 | 1,450 | 132,000 |
| 1983/07/12 | 1,490 | 1,500 | 1,470 | 1,470 | 77,000 |
| 1983/07/11 | 1,550 | 1,550 | 1,520 | 1,520 | 35,000 |
| 1983/07/09 | 1,520 | 1,540 | 1,500 | 1,540 | 81,000 |
| 1983/07/08 | 1,550 | 1,550 | 1,510 | 1,510 | 264,000 |
| 1983/07/07 | 1,520 | 1,550 | 1,520 | 1,550 | 177,000 |
| 1983/07/06 | 1,520 | 1,570 | 1,520 | 1,550 | 533,000 |
| 1983/07/05 | 1,540 | 1,600 | 1,540 | 1,570 | 475,000 |
| 1983/07/04 | 1,550 | 1,570 | 1,540 | 1,540 | 213,000 |
| 1983/07/02 | 1,540 | 1,550 | 1,530 | 1,550 | 136,000 |
| 1983/07/01 | 1,530 | 1,530 | 1,500 | 1,510 | 258,000 |
| 1983/06/30 | 1,470 | 1,530 | 1,470 | 1,530 | 338,000 |
| 1983/06/29 | 1,490 | 1,500 | 1,470 | 1,470 | 162,000 |
| 1983/06/28 | 1,500 | 1,510 | 1,480 | 1,490 | 130,000 |
| 1983/06/27 | 1,490 | 1,500 | 1,480 | 1,500 | 123,000 |
| 1983/06/25 | 1,490 | 1,500 | 1,470 | 1,470 | 165,000 |
| 1983/06/24 | 1,490 | 1,500 | 1,440 | 1,440 | 364,000 |
| 1983/06/23 | 1,500 | 1,530 | 1,480 | 1,500 | 424,000 |
| 1983/06/22 | 1,450 | 1,510 | 1,450 | 1,490 | 595,000 |
| 1983/06/21 | 1,400 | 1,450 | 1,400 | 1,450 | 473,000 |
| 1983/06/20 | 1,400 | 1,410 | 1,390 | 1,390 | 208,000 |
| 1983/06/17 | 1,390 | 1,400 | 1,380 | 1,400 | 327,000 |
| 1983/06/16 | 1,380 | 1,400 | 1,370 | 1,390 | 190,000 |
| 1983/06/15 | 1,350 | 1,400 | 1,340 | 1,400 | 278,000 |
| 1983/06/14 | 1,340 | 1,340 | 1,340 | 1,340 | 180,000 |
| 1983/06/13 | 1,320 | 1,320 | 1,300 | 1,320 | 32,000 |
| 1983/06/11 | 1,280 | 1,320 | 1,280 | 1,320 | 91,000 |
| 1983/06/10 | 1,260 | 1,270 | 1,260 | 1,260 | 132,000 |
| 1983/06/09 | 1,300 | 1,300 | 1,280 | 1,280 | 71,000 |
| 1983/06/08 | 1,310 | 1,310 | 1,280 | 1,300 | 91,000 |
| 1983/06/07 | 1,310 | 1,310 | 1,300 | 1,300 | 88,000 |
| 1983/06/06 | 1,340 | 1,340 | 1,320 | 1,320 | 18,000 |
| 1983/06/04 | 1,320 | 1,350 | 1,320 | 1,320 | 69,000 |
| 1983/06/03 | 1,340 | 1,340 | 1,280 | 1,300 | 256,000 |
| 1983/06/02 | 1,360 | 1,360 | 1,320 | 1,320 | 135,000 |
| 1983/06/01 | 1,310 | 1,360 | 1,310 | 1,360 | 225,000 |
| 1983/05/31 | 1,310 | 1,310 | 1,300 | 1,300 | 76,000 |
| 1983/05/30 | 1,310 | 1,310 | 1,280 | 1,290 | 28,000 |
| 1983/05/28 | 1,310 | 1,320 | 1,300 | 1,310 | 70,000 |
| 1983/05/27 | 1,350 | 1,350 | 1,300 | 1,330 | 278,000 |
| 1983/05/26 | 1,330 | 1,350 | 1,330 | 1,340 | 124,000 |
| 1983/05/25 | 1,310 | 1,330 | 1,290 | 1,310 | 221,000 |
| 1983/05/24 | 1,280 | 1,320 | 1,280 | 1,300 | 380,000 |
| 1983/05/23 | 1,300 | 1,320 | 1,280 | 1,320 | 201,000 |
| 1983/05/20 | 1,300 | 1,310 | 1,280 | 1,300 | 159,000 |
| 1983/05/19 | 1,300 | 1,300 | 1,260 | 1,280 | 345,000 |
| 1983/05/18 | 1,300 | 1,300 | 1,290 | 1,300 | 218,000 |
| 1983/05/17 | 1,300 | 1,300 | 1,270 | 1,290 | 180,000 |
| 1983/05/16 | 1,310 | 1,310 | 1,290 | 1,300 | 25,000 |
| 1983/05/14 | 1,310 | 1,310 | 1,290 | 1,290 | 99,000 |
| 1983/05/13 | 1,310 | 1,320 | 1,300 | 1,320 | 87,000 |
| 1983/05/12 | 1,300 | 1,320 | 1,300 | 1,320 | 101,000 |
| 1983/05/11 | 1,300 | 1,320 | 1,300 | 1,300 | 104,000 |
| 1983/05/10 | 1,320 | 1,320 | 1,290 | 1,290 | 97,000 |
| 1983/05/09 | 1,320 | 1,320 | 1,300 | 1,320 | 48,000 |
| 1983/05/07 | 1,310 | 1,320 | 1,280 | 1,300 | 445,000 |
| 1983/05/06 | 1,360 | 1,360 | 1,310 | 1,310 | 311,000 |
| 1983/05/04 | 1,340 | 1,350 | 1,330 | 1,330 | 437,000 |
| 1983/05/02 | 1,310 | 1,330 | 1,300 | 1,330 | 201,000 |
| 1983/04/30 | 1,320 | 1,340 | 1,320 | 1,320 | 229,000 |
| 1983/04/28 | 1,300 | 1,300 | 1,280 | 1,300 | 204,000 |
| 1983/04/27 | 1,300 | 1,300 | 1,270 | 1,280 | 78,000 |
| 1983/04/26 | 1,310 | 1,310 | 1,260 | 1,260 | 154,000 |
| 1983/04/25 | 1,310 | 1,320 | 1,310 | 1,310 | 103,000 |
| 1983/04/23 | 1,320 | 1,320 | 1,310 | 1,310 | 163,000 |
| 1983/04/22 | 1,320 | 1,320 | 1,280 | 1,300 | 195,000 |
| 1983/04/21 | 1,320 | 1,330 | 1,310 | 1,330 | 285,000 |
| 1983/04/20 | 1,310 | 1,310 | 1,280 | 1,300 | 236,000 |
| 1983/04/19 | 1,320 | 1,330 | 1,300 | 1,320 | 289,000 |
| 1983/04/18 | 1,300 | 1,320 | 1,290 | 1,320 | 349,000 |
| 1983/04/15 | 1,280 | 1,280 | 1,260 | 1,280 | 211,000 |
| 1983/04/14 | 1,250 | 1,260 | 1,240 | 1,260 | 131,000 |
| 1983/04/13 | 1,240 | 1,250 | 1,230 | 1,250 | 147,000 |
| 1983/04/12 | 1,220 | 1,250 | 1,220 | 1,230 | 262,000 |
| 1983/04/11 | 1,220 | 1,220 | 1,200 | 1,200 | 39,000 |
| 1983/04/09 | 1,200 | 1,200 | 1,200 | 1,200 | 17,000 |
| 1983/04/08 | 1,230 | 1,230 | 1,200 | 1,200 | 46,000 |
| 1983/04/07 | 1,200 | 1,220 | 1,200 | 1,210 | 68,000 |
| 1983/04/06 | 1,220 | 1,220 | 1,210 | 1,220 | 30,000 |
| 1983/04/05 | 1,210 | 1,210 | 1,200 | 1,200 | 17,000 |
| 1983/04/04 | 1,200 | 1,220 | 1,200 | 1,200 | 38,000 |
| 1983/04/02 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 |
| 1983/04/01 | 1,200 | 1,220 | 1,200 | 1,200 | 232,000 |
| 1983/03/31 | 1,200 | 1,210 | 1,200 | 1,210 | 164,000 |
| 1983/03/30 | 1,170 | 1,200 | 1,170 | 1,190 | 112,000 |
| 1983/03/29 | 1,220 | 1,240 | 1,150 | 1,150 | 251,000 |
| 1983/03/28 | 1,210 | 1,230 | 1,210 | 1,220 | 129,000 |
| 1983/03/28 | 1 -> 1.10 分割 | ||||
| 1983/03/26 | 1,310 | 1,330 | 1,300 | 1,300 | 287,000 |
| 1983/03/25 | 1,350 | 1,360 | 1,330 | 1,330 | 488,000 |
| 1983/03/24 | 1,390 | 1,390 | 1,340 | 1,350 | 151,000 |
| 1983/03/23 | 1,400 | 1,400 | 1,380 | 1,380 | 184,000 |
| 1983/03/22 | 1,390 | 1,400 | 1,380 | 1,380 | 344,000 |
| 1983/03/18 | 1,380 | 1,390 | 1,370 | 1,390 | 264,000 |
| 1983/03/17 | 1,380 | 1,390 | 1,360 | 1,390 | 597,000 |
| 1983/03/16 | 1,340 | 1,370 | 1,330 | 1,370 | 393,000 |
| 1983/03/15 | 1,310 | 1,340 | 1,310 | 1,320 | 315,000 |
| 1983/03/14 | 1,300 | 1,300 | 1,290 | 1,300 | 70,000 |
| 1983/03/12 | 1,290 | 1,300 | 1,280 | 1,290 | 75,000 |
| 1983/03/11 | 1,300 | 1,300 | 1,280 | 1,280 | 210,000 |
| 1983/03/10 | 1,290 | 1,310 | 1,290 | 1,300 | 170,000 |
| 1983/03/09 | 1,310 | 1,320 | 1,250 | 1,270 | 304,000 |
| 1983/03/08 | 1,350 | 1,370 | 1,340 | 1,370 | 337,000 |
| 1983/03/07 | 1,350 | 1,370 | 1,340 | 1,360 | 197,000 |
| 1983/03/05 | 1,360 | 1,370 | 1,350 | 1,350 | 145,000 |
| 1983/03/04 | 1,380 | 1,380 | 1,350 | 1,370 | 575,000 |
| 1983/03/03 | 1,350 | 1,370 | 1,350 | 1,370 | 332,000 |
| 1983/03/02 | 1,370 | 1,390 | 1,350 | 1,350 | 228,000 |
| 1983/03/01 | 1,400 | 1,400 | 1,370 | 1,370 | 705,000 |
| 1983/02/28 | 1,400 | 1,430 | 1,390 | 1,400 | 936,000 |
| 1983/02/26 | 1,420 | 1,420 | 1,370 | 1,390 | 717,000 |
| 1983/02/25 | 1,390 | 1,460 | 1,370 | 1,450 | 1,700,000 |
| 1983/02/24 | 1,300 | 1,350 | 1,300 | 1,340 | 503,000 |
| 1983/02/23 | 1,250 | 1,280 | 1,240 | 1,280 | 173,000 |
| 1983/02/22 | 1,240 | 1,250 | 1,230 | 1,240 | 164,000 |
| 1983/02/21 | 1,300 | 1,300 | 1,260 | 1,260 | 143,000 |
| 1983/02/18 | 1,300 | 1,300 | 1,250 | 1,290 | 140,000 |
| 1983/02/17 | 1,310 | 1,310 | 1,270 | 1,300 | 272,000 |
| 1983/02/16 | 1,340 | 1,350 | 1,300 | 1,300 | 408,000 |
| 1983/02/15 | 1,340 | 1,340 | 1,310 | 1,330 | 350,000 |
| 1983/02/14 | 1,290 | 1,320 | 1,290 | 1,320 | 374,000 |
| 1983/02/12 | 1,280 | 1,300 | 1,270 | 1,290 | 123,000 |
| 1983/02/10 | 1,300 | 1,300 | 1,260 | 1,260 | 264,000 |
| 1983/02/09 | 1,270 | 1,290 | 1,260 | 1,280 | 212,000 |
| 1983/02/08 | 1,270 | 1,280 | 1,250 | 1,270 | 273,000 |
| 1983/02/07 | 1,250 | 1,270 | 1,250 | 1,250 | 122,000 |
| 1983/02/05 | 1,230 | 1,250 | 1,230 | 1,240 | 88,000 |
| 1983/02/04 | 1,220 | 1,250 | 1,220 | 1,220 | 220,000 |
| 1983/02/03 | 1,240 | 1,250 | 1,220 | 1,240 | 335,000 |
| 1983/02/02 | 1,270 | 1,290 | 1,260 | 1,280 | 566,000 |
| 1983/02/01 | 1,290 | 1,310 | 1,290 | 1,310 | 878,000 |
| 1983/01/31 | 1,290 | 1,300 | 1,270 | 1,300 | 645,000 |
| 1983/01/29 | 1,300 | 1,300 | 1,270 | 1,300 | 662,000 |
| 1983/01/28 | 1,260 | 1,320 | 1,260 | 1,310 | 1,850,000 |
| 1983/01/27 | 1,200 | 1,250 | 1,190 | 1,250 | 1,007,000 |
| 1983/01/26 | 1,160 | 1,180 | 1,160 | 1,180 | 677,000 |
| 1983/01/25 | 1,120 | 1,140 | 1,120 | 1,130 | 245,000 |
| 1983/01/24 | 1,140 | 1,140 | 1,120 | 1,130 | 104,000 |
| 1983/01/22 | 1,140 | 1,150 | 1,130 | 1,140 | 461,000 |
| 1983/01/21 | 1,150 | 1,150 | 1,130 | 1,130 | 752,000 |
| 1983/01/20 | 1,130 | 1,150 | 1,110 | 1,140 | 254,000 |
| 1983/01/19 | 1,150 | 1,150 | 1,110 | 1,110 | 340,000 |
| 1983/01/18 | 1,140 | 1,150 | 1,100 | 1,110 | 522,000 |
| 1983/01/17 | 1,090 | 1,150 | 1,090 | 1,130 | 1,723,000 |
| 1983/01/14 | 1,060 | 1,090 | 1,060 | 1,070 | 430,000 |
| 1983/01/13 | 1,030 | 1,050 | 1,030 | 1,050 | 265,000 |
| 1983/01/12 | 1,050 | 1,050 | 1,030 | 1,030 | 219,000 |
| 1983/01/11 | 1,070 | 1,080 | 1,050 | 1,050 | 268,000 |
| 1983/01/10 | 1,060 | 1,070 | 1,050 | 1,050 | 104,000 |
| 1983/01/08 | 1,070 | 1,070 | 1,050 | 1,050 | 138,000 |
| 1983/01/07 | 1,100 | 1,100 | 1,030 | 1,050 | 417,000 |
| 1983/01/06 | 1,100 | 1,100 | 1,080 | 1,080 | 199,000 |
| 1983/01/05 | 1,100 | 1,100 | 1,090 | 1,100 | 239,000 |
| 1983/01/04 | 1,110 | 1,110 | 1,080 | 1,080 | 186,000 |