岩崎通信機(6704)の株価時系列情報
岩崎通信機(6704)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 | 2,220 | 2,220 | 2,190 | 2,200 | 198,000 |
| 1983/12/27 | 2,220 | 2,220 | 2,170 | 2,190 | 360,000 |
| 1983/12/26 | 2,150 | 2,240 | 2,120 | 2,190 | 1,279,000 |
| 1983/12/24 | 2,070 | 2,150 | 2,070 | 2,150 | 211,000 |
| 1983/12/23 | 2,100 | 2,120 | 2,080 | 2,120 | 333,000 |
| 1983/12/22 | 2,100 | 2,100 | 2,080 | 2,100 | 291,000 |
| 1983/12/21 | 2,120 | 2,120 | 2,060 | 2,100 | 648,000 |
| 1983/12/20 | 2,120 | 2,180 | 2,110 | 2,130 | 992,000 |
| 1983/12/19 | 2,070 | 2,130 | 2,050 | 2,130 | 870,000 |
| 1983/12/17 | 2,130 | 2,150 | 2,100 | 2,150 | 726,000 |
| 1983/12/16 | 2,080 | 2,150 | 2,070 | 2,150 | 2,124,000 |
| 1983/12/15 | 2,000 | 2,060 | 1,990 | 2,040 | 1,381,000 |
| 1983/12/14 | 1,970 | 2,020 | 1,960 | 1,960 | 647,000 |
| 1983/12/13 | 1,980 | 2,030 | 1,950 | 1,950 | 1,107,000 |
| 1983/12/12 | 1,920 | 1,980 | 1,900 | 1,980 | 654,000 |
| 1983/12/09 | 1,900 | 1,920 | 1,890 | 1,910 | 146,000 |
| 1983/12/08 | 1,930 | 1,930 | 1,900 | 1,930 | 393,000 |
| 1983/12/07 | 1,910 | 1,930 | 1,900 | 1,930 | 824,000 |
| 1983/12/06 | 1,920 | 1,930 | 1,880 | 1,880 | 758,000 |
| 1983/12/05 | 1,880 | 1,910 | 1,850 | 1,910 | 652,000 |
| 1983/12/03 | 1,860 | 1,870 | 1,840 | 1,850 | 84,000 |
| 1983/12/02 | 1,800 | 1,880 | 1,800 | 1,870 | 297,000 |
| 1983/12/01 | 1,840 | 1,840 | 1,810 | 1,830 | 167,000 |
| 1983/11/30 | 1,880 | 1,880 | 1,830 | 1,840 | 213,000 |
| 1983/11/29 | 1,900 | 1,900 | 1,850 | 1,860 | 854,000 |
| 1983/11/28 | 1,860 | 1,930 | 1,810 | 1,910 | 1,016,000 |
| 1983/11/26 | 1,860 | 1,860 | 1,830 | 1,840 | 101,000 |
| 1983/11/25 | 1,830 | 1,840 | 1,810 | 1,830 | 250,000 |
| 1983/11/24 | 1,840 | 1,850 | 1,800 | 1,820 | 222,000 |
| 1983/11/22 | 1,870 | 1,870 | 1,830 | 1,850 | 1,020,000 |
| 1983/11/21 | 1,820 | 1,870 | 1,820 | 1,840 | 995,000 |
| 1983/11/19 | 1,790 | 1,810 | 1,780 | 1,800 | 368,000 |
| 1983/11/18 | 1,710 | 1,820 | 1,710 | 1,760 | 1,197,000 |
| 1983/11/17 | 1,750 | 1,750 | 1,710 | 1,720 | 268,000 |
| 1983/11/16 | 1,690 | 1,750 | 1,680 | 1,750 | 456,000 |
| 1983/11/15 | 1,700 | 1,700 | 1,670 | 1,690 | 216,000 |
| 1983/11/14 | 1,660 | 1,690 | 1,660 | 1,690 | 514,000 |
| 1983/11/11 | 1,620 | 1,640 | 1,610 | 1,630 | 81,000 |
| 1983/11/10 | 1,640 | 1,640 | 1,600 | 1,600 | 148,000 |
| 1983/11/09 | 1,640 | 1,640 | 1,580 | 1,610 | 88,000 |
| 1983/11/08 | 1,630 | 1,650 | 1,600 | 1,620 | 202,000 |
| 1983/11/07 | 1,620 | 1,630 | 1,610 | 1,630 | 55,000 |
| 1983/11/05 | 1,610 | 1,620 | 1,600 | 1,610 | 90,000 |
| 1983/11/04 | 1,590 | 1,600 | 1,580 | 1,580 | 172,000 |
| 1983/11/02 | 1,540 | 1,560 | 1,540 | 1,560 | 83,000 |
| 1983/11/01 | 1,580 | 1,600 | 1,540 | 1,540 | 109,000 |
| 1983/10/31 | 1,540 | 1,560 | 1,540 | 1,560 | 19,000 |
| 1983/10/29 | 1,510 | 1,570 | 1,510 | 1,540 | 103,000 |
| 1983/10/28 | 1,550 | 1,560 | 1,520 | 1,540 | 166,000 |
| 1983/10/27 | 1,480 | 1,540 | 1,480 | 1,510 | 100,000 |
| 1983/10/26 | 1,470 | 1,480 | 1,430 | 1,470 | 102,000 |
| 1983/10/25 | 1,430 | 1,490 | 1,430 | 1,490 | 62,000 |
| 1983/10/24 | 1,460 | 1,460 | 1,380 | 1,400 | 202,000 |
| 1983/10/22 | 1,470 | 1,470 | 1,450 | 1,450 | 65,000 |
| 1983/10/21 | 1,480 | 1,500 | 1,460 | 1,500 | 132,000 |
| 1983/10/20 | 1,470 | 1,480 | 1,460 | 1,470 | 97,000 |
| 1983/10/19 | 1,430 | 1,480 | 1,430 | 1,470 | 153,000 |
| 1983/10/18 | 1,530 | 1,540 | 1,490 | 1,490 | 160,000 |
| 1983/10/17 | 1,510 | 1,520 | 1,500 | 1,520 | 73,000 |
| 1983/10/15 | 1,460 | 1,490 | 1,460 | 1,490 | 127,000 |
| 1983/10/14 | 1,550 | 1,550 | 1,430 | 1,460 | 278,000 |
| 1983/10/13 | 1,580 | 1,580 | 1,560 | 1,560 | 57,000 |
| 1983/10/12 | 1,590 | 1,620 | 1,570 | 1,600 | 50,000 |
| 1983/10/11 | 1,610 | 1,650 | 1,610 | 1,620 | 23,000 |
| 1983/10/07 | 1,620 | 1,640 | 1,580 | 1,630 | 131,000 |
| 1983/10/06 | 1,610 | 1,650 | 1,610 | 1,650 | 49,000 |
| 1983/10/05 | 1,620 | 1,680 | 1,600 | 1,680 | 200,000 |
| 1983/10/04 | 1,600 | 1,620 | 1,590 | 1,620 | 76,000 |
| 1983/10/03 | 1,590 | 1,620 | 1,580 | 1,620 | 38,000 |
| 1983/10/01 | 1,600 | 1,600 | 1,550 | 1,560 | 216,000 |
| 1983/09/30 | 1,630 | 1,630 | 1,580 | 1,620 | 117,000 |
| 1983/09/29 | 1,620 | 1,650 | 1,600 | 1,620 | 93,000 |
| 1983/09/28 | 1,620 | 1,680 | 1,620 | 1,680 | 34,000 |
| 1983/09/27 | 1,640 | 1,640 | 1,600 | 1,610 | 173,000 |
| 1983/09/26 | 1,620 | 1,650 | 1,610 | 1,640 | 200,000 |
| 1983/09/24 | 1,700 | 1,700 | 1,560 | 1,650 | 303,000 |
| 1983/09/22 | 1,630 | 1,680 | 1,620 | 1,670 | 127,000 |
| 1983/09/21 | 1,680 | 1,690 | 1,610 | 1,610 | 376,000 |
| 1983/09/20 | 1,600 | 1,650 | 1,600 | 1,650 | 329,000 |
| 1983/09/19 | 1,580 | 1,580 | 1,550 | 1,580 | 121,000 |
| 1983/09/17 | 1,630 | 1,630 | 1,570 | 1,580 | 163,000 |
| 1983/09/16 | 1,620 | 1,650 | 1,600 | 1,600 | 250,000 |
| 1983/09/14 | 1,690 | 1,750 | 1,680 | 1,710 | 137,000 |
| 1983/09/13 | 1,710 | 1,750 | 1,710 | 1,750 | 237,000 |
| 1983/09/12 | 1,700 | 1,730 | 1,700 | 1,730 | 151,000 |
| 1983/09/09 | 1,760 | 1,770 | 1,650 | 1,700 | 376,000 |
| 1983/09/08 | 1,800 | 1,820 | 1,730 | 1,760 | 460,000 |
| 1983/09/07 | 1,810 | 1,830 | 1,780 | 1,830 | 576,000 |
| 1983/09/06 | 1,830 | 1,840 | 1,760 | 1,780 | 554,000 |
| 1983/09/05 | 1,730 | 1,840 | 1,730 | 1,830 | 1,656,000 |
| 1983/09/03 | 1,700 | 1,730 | 1,700 | 1,730 | 187,000 |
| 1983/09/02 | 1,730 | 1,730 | 1,690 | 1,710 | 201,000 |
| 1983/09/01 | 1,690 | 1,730 | 1,680 | 1,730 | 219,000 |
| 1983/08/31 | 1,700 | 1,700 | 1,660 | 1,660 | 275,000 |
| 1983/08/30 | 1,660 | 1,700 | 1,660 | 1,700 | 96,000 |
| 1983/08/29 | 1,710 | 1,710 | 1,660 | 1,680 | 108,000 |
| 1983/08/27 | 1,660 | 1,690 | 1,650 | 1,680 | 77,000 |
| 1983/08/26 | 1,680 | 1,720 | 1,660 | 1,720 | 144,000 |
| 1983/08/25 | 1,670 | 1,700 | 1,670 | 1,690 | 143,000 |
| 1983/08/24 | 1,650 | 1,700 | 1,630 | 1,670 | 285,000 |
| 1983/08/23 | 1,750 | 1,750 | 1,650 | 1,650 | 560,000 |
| 1983/08/22 | 1,660 | 1,740 | 1,660 | 1,720 | 495,000 |
| 1983/08/20 | 1,700 | 1,730 | 1,670 | 1,680 | 680,000 |
| 1983/08/19 | 1,650 | 1,700 | 1,640 | 1,700 | 1,306,000 |
| 1983/08/18 | 1,640 | 1,670 | 1,630 | 1,650 | 845,000 |
| 1983/08/17 | 1,600 | 1,680 | 1,600 | 1,610 | 2,031,000 |
| 1983/08/16 | 1,590 | 1,640 | 1,540 | 1,630 | 2,810,000 |
| 1983/08/15 | 1,470 | 1,570 | 1,450 | 1,560 | 1,351,000 |
| 1983/08/12 | 1,440 | 1,440 | 1,420 | 1,440 | 273,000 |
| 1983/08/11 | 1,420 | 1,430 | 1,400 | 1,430 | 302,000 |
| 1983/08/10 | 1,350 | 1,410 | 1,350 | 1,400 | 100,000 |
| 1983/08/09 | 1,330 | 1,330 | 1,330 | 1,330 | 37,000 |
| 1983/08/08 | 1,350 | 1,370 | 1,350 | 1,370 | 34,000 |
| 1983/08/06 | 1,350 | 1,350 | 1,330 | 1,350 | 68,000 |
| 1983/08/05 | 1,330 | 1,350 | 1,320 | 1,350 | 195,000 |
| 1983/08/04 | 1,370 | 1,380 | 1,330 | 1,340 | 122,000 |
| 1983/08/03 | 1,390 | 1,390 | 1,360 | 1,380 | 171,000 |
| 1983/08/02 | 1,400 | 1,420 | 1,380 | 1,400 | 47,000 |
| 1983/08/01 | 1,380 | 1,420 | 1,370 | 1,380 | 187,000 |
| 1983/07/30 | 1,380 | 1,380 | 1,370 | 1,380 | 111,000 |
| 1983/07/29 | 1,440 | 1,440 | 1,390 | 1,400 | 151,000 |
| 1983/07/28 | 1,470 | 1,470 | 1,450 | 1,470 | 356,000 |
| 1983/07/27 | 1,480 | 1,480 | 1,450 | 1,480 | 1,121,000 |
| 1983/07/26 | 1,430 | 1,440 | 1,410 | 1,440 | 179,000 |
| 1983/07/25 | 1,460 | 1,490 | 1,430 | 1,430 | 1,658,000 |
| 1983/07/23 | 1,370 | 1,500 | 1,370 | 1,470 | 2,408,000 |
| 1983/07/22 | 1,370 | 1,370 | 1,340 | 1,350 | 785,000 |
| 1983/07/21 | 1,330 | 1,350 | 1,290 | 1,350 | 535,000 |
| 1983/07/20 | 1,290 | 1,320 | 1,280 | 1,310 | 226,000 |
| 1983/07/19 | 1,250 | 1,300 | 1,230 | 1,290 | 109,000 |
| 1983/07/18 | 1,250 | 1,270 | 1,230 | 1,230 | 58,000 |
| 1983/07/15 | 1,250 | 1,260 | 1,230 | 1,230 | 50,000 |
| 1983/07/14 | 1,230 | 1,240 | 1,230 | 1,230 | 130,000 |
| 1983/07/13 | 1,240 | 1,260 | 1,230 | 1,240 | 136,000 |
| 1983/07/12 | 1,250 | 1,270 | 1,240 | 1,260 | 122,000 |
| 1983/07/11 | 1,280 | 1,280 | 1,240 | 1,250 | 157,000 |
| 1983/07/09 | 1,300 | 1,300 | 1,300 | 1,300 | 26,000 |
| 1983/07/08 | 1,290 | 1,340 | 1,280 | 1,320 | 184,000 |
| 1983/07/07 | 1,270 | 1,300 | 1,260 | 1,280 | 108,000 |
| 1983/07/06 | 1,240 | 1,240 | 1,230 | 1,230 | 42,000 |
| 1983/07/05 | 1,270 | 1,290 | 1,260 | 1,260 | 63,000 |
| 1983/07/04 | 1,250 | 1,280 | 1,250 | 1,260 | 43,000 |
| 1983/07/02 | 1,300 | 1,310 | 1,230 | 1,240 | 129,000 |
| 1983/07/01 | 1,290 | 1,310 | 1,280 | 1,290 | 63,000 |
| 1983/06/30 | 1,290 | 1,300 | 1,280 | 1,290 | 39,000 |
| 1983/06/29 | 1,270 | 1,290 | 1,260 | 1,290 | 65,000 |
| 1983/06/28 | 1,350 | 1,350 | 1,290 | 1,310 | 406,000 |
| 1983/06/27 | 1,320 | 1,330 | 1,300 | 1,330 | 84,000 |
| 1983/06/25 | 1,350 | 1,370 | 1,300 | 1,300 | 317,000 |
| 1983/06/24 | 1,320 | 1,330 | 1,310 | 1,320 | 104,000 |
| 1983/06/23 | 1,330 | 1,340 | 1,310 | 1,330 | 115,000 |
| 1983/06/22 | 1,380 | 1,380 | 1,310 | 1,340 | 866,000 |
| 1983/06/21 | 1,350 | 1,390 | 1,350 | 1,380 | 2,403,000 |
| 1983/06/20 | 1,330 | 1,340 | 1,310 | 1,330 | 438,000 |
| 1983/06/17 | 1,320 | 1,350 | 1,310 | 1,340 | 657,000 |
| 1983/06/16 | 1,310 | 1,330 | 1,300 | 1,320 | 356,000 |
| 1983/06/15 | 1,300 | 1,320 | 1,280 | 1,300 | 1,096,000 |
| 1983/06/14 | 1,330 | 1,350 | 1,310 | 1,310 | 644,000 |
| 1983/06/13 | 1,320 | 1,330 | 1,300 | 1,320 | 396,000 |
| 1983/06/11 | 1,290 | 1,320 | 1,280 | 1,320 | 230,000 |
| 1983/06/10 | 1,290 | 1,300 | 1,250 | 1,280 | 244,000 |
| 1983/06/09 | 1,260 | 1,280 | 1,240 | 1,280 | 189,000 |
| 1983/06/08 | 1,230 | 1,260 | 1,230 | 1,240 | 159,000 |
| 1983/06/07 | 1,320 | 1,320 | 1,250 | 1,270 | 338,000 |
| 1983/06/06 | 1,340 | 1,340 | 1,310 | 1,330 | 160,000 |
| 1983/06/04 | 1,340 | 1,350 | 1,320 | 1,340 | 740,000 |
| 1983/06/03 | 1,300 | 1,330 | 1,290 | 1,320 | 655,000 |
| 1983/06/02 | 1,350 | 1,350 | 1,290 | 1,300 | 1,257,000 |
| 1983/06/01 | 1,250 | 1,340 | 1,240 | 1,340 | 911,000 |
| 1983/05/31 | 1,270 | 1,280 | 1,220 | 1,250 | 408,000 |
| 1983/05/30 | 1,260 | 1,280 | 1,230 | 1,260 | 595,000 |
| 1983/05/28 | 1,260 | 1,270 | 1,240 | 1,250 | 197,000 |
| 1983/05/27 | 1,270 | 1,280 | 1,230 | 1,280 | 268,000 |
| 1983/05/26 | 1,260 | 1,290 | 1,260 | 1,290 | 302,000 |
| 1983/05/25 | 1,270 | 1,280 | 1,240 | 1,260 | 439,000 |
| 1983/05/24 | 1,260 | 1,280 | 1,250 | 1,270 | 363,000 |
| 1983/05/23 | 1,290 | 1,290 | 1,250 | 1,270 | 238,000 |
| 1983/05/20 | 1,290 | 1,300 | 1,270 | 1,290 | 951,000 |
| 1983/05/19 | 1,300 | 1,310 | 1,280 | 1,290 | 1,017,000 |
| 1983/05/18 | 1,230 | 1,290 | 1,220 | 1,280 | 1,666,000 |
| 1983/05/17 | 1,220 | 1,230 | 1,200 | 1,230 | 233,000 |
| 1983/05/16 | 1,200 | 1,230 | 1,200 | 1,230 | 148,000 |
| 1983/05/14 | 1,220 | 1,240 | 1,210 | 1,220 | 325,000 |
| 1983/05/13 | 1,240 | 1,260 | 1,220 | 1,240 | 1,246,000 |
| 1983/05/12 | 1,210 | 1,220 | 1,190 | 1,200 | 396,000 |
| 1983/05/11 | 1,240 | 1,240 | 1,220 | 1,240 | 817,000 |
| 1983/05/10 | 1,190 | 1,270 | 1,180 | 1,230 | 4,770,000 |
| 1983/05/09 | 1,150 | 1,180 | 1,150 | 1,150 | 2,065,000 |
| 1983/05/07 | 1,110 | 1,140 | 1,100 | 1,130 | 973,000 |
| 1983/05/06 | 1,070 | 1,090 | 1,070 | 1,070 | 414,000 |
| 1983/05/04 | 1,070 | 1,080 | 1,060 | 1,070 | 187,000 |
| 1983/05/02 | 1,070 | 1,090 | 1,060 | 1,070 | 349,000 |
| 1983/04/30 | 1,050 | 1,060 | 1,040 | 1,060 | 249,000 |
| 1983/04/28 | 1,040 | 1,060 | 1,030 | 1,030 | 182,000 |
| 1983/04/27 | 1,020 | 1,040 | 1,020 | 1,040 | 262,000 |
| 1983/04/26 | 1,030 | 1,040 | 1,020 | 1,020 | 160,000 |
| 1983/04/25 | 1,030 | 1,050 | 1,030 | 1,030 | 112,000 |
| 1983/04/23 | 1,050 | 1,050 | 1,030 | 1,030 | 130,000 |
| 1983/04/22 | 1,050 | 1,080 | 1,030 | 1,080 | 362,000 |
| 1983/04/21 | 1,040 | 1,050 | 1,030 | 1,050 | 263,000 |
| 1983/04/20 | 1,020 | 1,050 | 1,020 | 1,030 | 210,000 |
| 1983/04/19 | 1,030 | 1,030 | 1,020 | 1,020 | 155,000 |
| 1983/04/18 | 1,010 | 1,030 | 1,010 | 1,010 | 87,000 |
| 1983/04/15 | 1,030 | 1,030 | 1,010 | 1,030 | 273,000 |
| 1983/04/14 | 1,020 | 1,040 | 1,020 | 1,030 | 291,000 |
| 1983/04/13 | 1,020 | 1,020 | 1,000 | 1,010 | 300,000 |
| 1983/04/12 | 1,010 | 1,030 | 1,010 | 1,030 | 43,000 |
| 1983/04/11 | 995 | 1,050 | 995 | 1,030 | 165,000 |
| 1983/04/09 | 1,000 | 1,010 | 991 | 1,000 | 157,000 |
| 1983/04/08 | 1,020 | 1,020 | 1,000 | 1,000 | 466,000 |
| 1983/04/07 | 1,030 | 1,040 | 1,020 | 1,020 | 74,000 |
| 1983/04/06 | 1,040 | 1,040 | 1,030 | 1,040 | 115,000 |
| 1983/04/05 | 1,030 | 1,050 | 1,030 | 1,050 | 83,000 |
| 1983/04/04 | 1,040 | 1,050 | 1,020 | 1,040 | 146,000 |
| 1983/04/02 | 1,040 | 1,060 | 1,030 | 1,060 | 56,000 |
| 1983/04/01 | 1,030 | 1,040 | 1,020 | 1,030 | 191,000 |
| 1983/03/31 | 1,050 | 1,060 | 1,040 | 1,040 | 148,000 |
| 1983/03/30 | 1,050 | 1,070 | 1,050 | 1,050 | 341,000 |
| 1983/03/29 | 1,050 | 1,100 | 1,040 | 1,070 | 154,000 |
| 1983/03/28 | 1,060 | 1,080 | 1,050 | 1,070 | 113,000 |
| 1983/03/26 | 1,040 | 1,100 | 1,040 | 1,060 | 99,000 |
| 1983/03/25 | 1,070 | 1,070 | 1,040 | 1,040 | 474,000 |
| 1983/03/24 | 1,120 | 1,120 | 1,080 | 1,080 | 287,000 |
| 1983/03/23 | 1,090 | 1,120 | 1,090 | 1,120 | 191,000 |
| 1983/03/22 | 1,110 | 1,130 | 1,080 | 1,130 | 273,000 |
| 1983/03/18 | 1,060 | 1,120 | 1,060 | 1,110 | 324,000 |
| 1983/03/17 | 1,090 | 1,110 | 1,070 | 1,070 | 544,000 |
| 1983/03/16 | 1,030 | 1,100 | 1,030 | 1,070 | 687,000 |
| 1983/03/15 | 1,060 | 1,060 | 1,030 | 1,030 | 232,000 |
| 1983/03/14 | 1,030 | 1,060 | 1,020 | 1,060 | 284,000 |
| 1983/03/12 | 1,030 | 1,040 | 1,020 | 1,030 | 112,000 |
| 1983/03/11 | 1,060 | 1,060 | 1,030 | 1,040 | 180,000 |
| 1983/03/10 | 1,030 | 1,060 | 1,030 | 1,060 | 127,000 |
| 1983/03/09 | 1,030 | 1,050 | 1,020 | 1,040 | 123,000 |
| 1983/03/08 | 1,060 | 1,060 | 1,020 | 1,050 | 230,000 |
| 1983/03/07 | 1,030 | 1,060 | 1,020 | 1,060 | 312,000 |
| 1983/03/05 | 1,040 | 1,040 | 1,020 | 1,020 | 127,000 |
| 1983/03/04 | 1,050 | 1,060 | 1,040 | 1,040 | 191,000 |
| 1983/03/03 | 1,040 | 1,060 | 1,040 | 1,060 | 187,000 |
| 1983/03/02 | 1,050 | 1,070 | 1,040 | 1,060 | 108,000 |
| 1983/03/01 | 1,040 | 1,050 | 1,030 | 1,030 | 141,000 |
| 1983/02/28 | 1,050 | 1,060 | 1,040 | 1,060 | 95,000 |
| 1983/02/26 | 1,050 | 1,050 | 1,040 | 1,050 | 85,000 |
| 1983/02/25 | 1,050 | 1,080 | 1,040 | 1,050 | 639,000 |
| 1983/02/24 | 1,030 | 1,050 | 1,030 | 1,040 | 286,000 |
| 1983/02/23 | 1,010 | 1,040 | 1,000 | 1,040 | 471,000 |
| 1983/02/22 | 1,080 | 1,080 | 1,010 | 1,040 | 645,000 |
| 1983/02/21 | 1,100 | 1,100 | 1,080 | 1,100 | 123,000 |
| 1983/02/18 | 1,140 | 1,140 | 1,100 | 1,100 | 314,000 |
| 1983/02/17 | 1,160 | 1,160 | 1,130 | 1,130 | 370,000 |
| 1983/02/16 | 1,160 | 1,160 | 1,140 | 1,160 | 545,000 |
| 1983/02/15 | 1,150 | 1,170 | 1,140 | 1,160 | 2,341,000 |
| 1983/02/14 | 1,100 | 1,140 | 1,090 | 1,130 | 1,516,000 |
| 1983/02/12 | 1,080 | 1,100 | 1,060 | 1,090 | 319,000 |
| 1983/02/10 | 1,050 | 1,060 | 1,030 | 1,060 | 280,000 |
| 1983/02/09 | 1,030 | 1,050 | 1,030 | 1,040 | 79,000 |
| 1983/02/08 | 1,020 | 1,050 | 1,020 | 1,050 | 114,000 |
| 1983/02/07 | 1,010 | 1,030 | 1,010 | 1,020 | 28,000 |
| 1983/02/05 | 1,030 | 1,030 | 1,010 | 1,020 | 60,000 |
| 1983/02/04 | 1,020 | 1,020 | 1,000 | 1,010 | 158,000 |
| 1983/02/03 | 1,030 | 1,030 | 1,020 | 1,030 | 199,000 |
| 1983/02/02 | 1,050 | 1,050 | 1,030 | 1,050 | 179,000 |
| 1983/02/01 | 1,050 | 1,050 | 1,030 | 1,030 | 109,000 |
| 1983/01/31 | 1,040 | 1,050 | 1,030 | 1,050 | 129,000 |
| 1983/01/29 | 1,040 | 1,040 | 1,020 | 1,020 | 93,000 |
| 1983/01/28 | 1,040 | 1,050 | 1,020 | 1,040 | 257,000 |
| 1983/01/27 | 1,030 | 1,040 | 1,020 | 1,040 | 99,000 |
| 1983/01/26 | 1,020 | 1,050 | 1,020 | 1,030 | 191,000 |
| 1983/01/25 | 985 | 1,010 | 970 | 1,000 | 139,000 |
| 1983/01/24 | 1,010 | 1,010 | 991 | 995 | 162,000 |
| 1983/01/22 | 1,020 | 1,020 | 1,010 | 1,010 | 170,000 |
| 1983/01/21 | 1,040 | 1,040 | 1,020 | 1,030 | 120,000 |
| 1983/01/20 | 1,030 | 1,040 | 1,010 | 1,020 | 59,000 |
| 1983/01/19 | 1,020 | 1,040 | 1,000 | 1,040 | 210,000 |
| 1983/01/18 | 1,040 | 1,040 | 1,010 | 1,040 | 201,000 |
| 1983/01/17 | 1,060 | 1,060 | 1,040 | 1,040 | 76,000 |
| 1983/01/14 | 1,060 | 1,060 | 1,040 | 1,050 | 71,000 |
| 1983/01/13 | 1,030 | 1,070 | 1,030 | 1,040 | 219,000 |
| 1983/01/12 | 1,040 | 1,050 | 1,030 | 1,040 | 209,000 |
| 1983/01/11 | 1,080 | 1,080 | 1,030 | 1,040 | 236,000 |
| 1983/01/10 | 1,060 | 1,080 | 1,060 | 1,080 | 100,000 |
| 1983/01/08 | 1,070 | 1,080 | 1,060 | 1,080 | 102,000 |
| 1983/01/07 | 1,100 | 1,100 | 1,060 | 1,060 | 282,000 |
| 1983/01/06 | 1,110 | 1,110 | 1,080 | 1,080 | 264,000 |
| 1983/01/05 | 1,100 | 1,110 | 1,080 | 1,110 | 179,000 |
| 1983/01/04 | 1,110 | 1,120 | 1,080 | 1,090 | 216,000 |