ＴＤＫ(6762)の株価時系列情報
ＴＤＫ(6762)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 | 5,440 | 5,480 | 5,370 | 5,480 | 462,000 |
| 1983/12/27 | 5,440 | 5,440 | 5,360 | 5,400 | 219,000 |
| 1983/12/26 | 5,370 | 5,450 | 5,370 | 5,400 | 395,000 |
| 1983/12/24 | 5,340 | 5,370 | 5,280 | 5,370 | 210,000 |
| 1983/12/23 | 5,350 | 5,350 | 5,280 | 5,280 | 311,000 |
| 1983/12/22 | 5,370 | 5,370 | 5,250 | 5,300 | 282,000 |
| 1983/12/21 | 5,300 | 5,380 | 5,270 | 5,270 | 486,000 |
| 1983/12/20 | 5,300 | 5,320 | 5,240 | 5,300 | 309,000 |
| 1983/12/19 | 5,070 | 5,350 | 5,070 | 5,350 | 270,000 |
| 1983/12/17 | 5,400 | 5,430 | 5,310 | 5,370 | 232,000 |
| 1983/12/16 | 5,440 | 5,440 | 5,370 | 5,430 | 1,026,000 |
| 1983/12/15 | 5,300 | 5,340 | 5,250 | 5,340 | 256,000 |
| 1983/12/14 | 5,270 | 5,310 | 5,260 | 5,310 | 147,000 |
| 1983/12/13 | 5,360 | 5,360 | 5,230 | 5,320 | 258,000 |
| 1983/12/12 | 5,220 | 5,360 | 5,210 | 5,350 | 307,000 |
| 1983/12/09 | 5,280 | 5,280 | 5,190 | 5,220 | 152,000 |
| 1983/12/08 | 5,260 | 5,330 | 5,250 | 5,280 | 217,000 |
| 1983/12/07 | 5,340 | 5,340 | 5,260 | 5,260 | 288,000 |
| 1983/12/06 | 5,250 | 5,400 | 5,250 | 5,390 | 965,000 |
| 1983/12/05 | 5,100 | 5,300 | 5,090 | 5,210 | 458,000 |
| 1983/12/03 | 4,880 | 5,000 | 4,870 | 5,000 | 243,000 |
| 1983/12/02 | 4,850 | 4,900 | 4,830 | 4,900 | 196,000 |
| 1983/12/01 | 4,850 | 4,860 | 4,800 | 4,800 | 151,000 |
| 1983/11/30 | 4,900 | 4,900 | 4,870 | 4,900 | 109,000 |
| 1983/11/29 | 4,970 | 4,970 | 4,820 | 4,860 | 120,000 |
| 1983/11/28 | 5,000 | 5,000 | 4,930 | 4,960 | 496,000 |
| 1983/11/25 | 4,680 | 4,710 | 4,660 | 4,680 | 125,000 |
| 1983/11/24 | 4,680 | 4,720 | 4,610 | 4,660 | 171,000 |
| 1983/11/22 | 4,720 | 4,740 | 4,700 | 4,700 | 182,000 |
| 1983/11/21 | 4,720 | 4,720 | 4,700 | 4,720 | 87,000 |
| 1983/11/19 | 4,710 | 4,710 | 4,690 | 4,700 | 33,000 |
| 1983/11/18 | 4,740 | 4,740 | 4,700 | 4,710 | 267,000 |
| 1983/11/17 | 4,740 | 4,750 | 4,740 | 4,740 | 141,000 |
| 1983/11/16 | 4,700 | 4,770 | 4,690 | 4,720 | 244,000 |
| 1983/11/15 | 4,720 | 4,740 | 4,700 | 4,720 | 139,000 |
| 1983/11/14 | 4,750 | 4,780 | 4,750 | 4,750 | 88,000 |
| 1983/11/11 | 4,750 | 4,780 | 4,740 | 4,750 | 163,000 |
| 1983/11/10 | 4,720 | 4,740 | 4,720 | 4,740 | 143,000 |
| 1983/11/09 | 4,760 | 4,790 | 4,720 | 4,720 | 152,000 |
| 1983/11/08 | 4,760 | 4,800 | 4,750 | 4,770 | 96,000 |
| 1983/11/07 | 4,720 | 4,750 | 4,710 | 4,750 | 117,000 |
| 1983/11/05 | 4,720 | 4,730 | 4,720 | 4,720 | 64,000 |
| 1983/11/04 | 4,790 | 4,790 | 4,740 | 4,740 | 152,000 |
| 1983/11/02 | 4,810 | 4,810 | 4,750 | 4,790 | 135,000 |
| 1983/11/01 | 4,900 | 4,900 | 4,800 | 4,830 | 220,000 |
| 1983/10/31 | 4,820 | 4,920 | 4,790 | 4,920 | 236,000 |
| 1983/10/29 | 4,700 | 4,790 | 4,670 | 4,790 | 96,000 |
| 1983/10/28 | 4,780 | 4,790 | 4,730 | 4,730 | 216,000 |
| 1983/10/27 | 4,670 | 4,780 | 4,650 | 4,780 | 424,000 |
| 1983/10/26 | 4,670 | 4,670 | 4,650 | 4,650 | 159,000 |
| 1983/10/25 | 4,650 | 4,680 | 4,620 | 4,650 | 143,000 |
| 1983/10/24 | 4,660 | 4,690 | 4,620 | 4,620 | 59,000 |
| 1983/10/22 | 4,660 | 4,670 | 4,630 | 4,660 | 75,000 |
| 1983/10/21 | 4,610 | 4,740 | 4,610 | 4,670 | 158,000 |
| 1983/10/20 | 4,640 | 4,650 | 4,610 | 4,610 | 191,000 |
| 1983/10/19 | 4,650 | 4,680 | 4,550 | 4,650 | 286,000 |
| 1983/10/18 | 4,760 | 4,790 | 4,680 | 4,690 | 174,000 |
| 1983/10/17 | 4,770 | 4,780 | 4,740 | 4,740 | 140,000 |
| 1983/10/15 | 4,700 | 4,750 | 4,700 | 4,720 | 145,000 |
| 1983/10/14 | 4,750 | 4,800 | 4,660 | 4,710 | 358,000 |
| 1983/10/13 | 4,910 | 4,940 | 4,840 | 4,850 | 320,000 |
| 1983/10/12 | 5,030 | 5,060 | 5,000 | 5,000 | 95,000 |
| 1983/10/11 | 5,050 | 5,070 | 5,000 | 5,040 | 134,000 |
| 1983/10/07 | 5,120 | 5,150 | 5,070 | 5,070 | 137,000 |
| 1983/10/06 | 5,120 | 5,170 | 5,070 | 5,110 | 313,000 |
| 1983/10/05 | 5,040 | 5,060 | 5,000 | 5,020 | 275,000 |
| 1983/10/04 | 4,940 | 5,050 | 4,940 | 4,990 | 237,000 |
| 1983/10/03 | 5,060 | 5,060 | 4,950 | 4,950 | 269,000 |
| 1983/10/01 | 5,020 | 5,100 | 5,000 | 5,050 | 280,000 |
| 1983/09/30 | 5,100 | 5,130 | 4,990 | 5,050 | 423,000 |
| 1983/09/29 | 5,250 | 5,290 | 5,200 | 5,250 | 84,000 |
| 1983/09/28 | 5,260 | 5,360 | 5,260 | 5,350 | 170,000 |
| 1983/09/27 | 5,400 | 5,500 | 5,350 | 5,460 | 152,000 |
| 1983/09/26 | 5,370 | 5,380 | 5,350 | 5,380 | 54,000 |
| 1983/09/24 | 5,370 | 5,380 | 5,310 | 5,360 | 64,000 |
| 1983/09/22 | 5,360 | 5,360 | 5,280 | 5,280 | 97,000 |
| 1983/09/21 | 5,350 | 5,370 | 5,270 | 5,360 | 219,000 |
| 1983/09/20 | 5,170 | 5,250 | 5,150 | 5,250 | 346,000 |
| 1983/09/19 | 5,160 | 5,170 | 5,130 | 5,150 | 168,000 |
| 1983/09/17 | 5,230 | 5,230 | 5,130 | 5,130 | 173,000 |
| 1983/09/16 | 5,260 | 5,290 | 5,190 | 5,190 | 111,000 |
| 1983/09/14 | 5,250 | 5,320 | 5,250 | 5,270 | 120,000 |
| 1983/09/13 | 5,360 | 5,380 | 5,340 | 5,340 | 210,000 |
| 1983/09/12 | 5,390 | 5,410 | 5,390 | 5,400 | 121,000 |
| 1983/09/09 | 5,400 | 5,400 | 5,370 | 5,390 | 89,000 |
| 1983/09/08 | 5,430 | 5,500 | 5,410 | 5,410 | 193,000 |
| 1983/09/07 | 5,530 | 5,530 | 5,420 | 5,500 | 157,000 |
| 1983/09/06 | 5,500 | 5,500 | 5,360 | 5,450 | 114,000 |
| 1983/09/05 | 5,450 | 5,500 | 5,430 | 5,500 | 71,000 |
| 1983/09/03 | 5,390 | 5,450 | 5,390 | 5,450 | 46,000 |
| 1983/09/02 | 5,450 | 5,450 | 5,370 | 5,370 | 135,000 |
| 1983/09/01 | 5,400 | 5,450 | 5,370 | 5,450 | 111,000 |
| 1983/08/31 | 5,400 | 5,400 | 5,370 | 5,370 | 51,000 |
| 1983/08/30 | 5,490 | 5,490 | 5,380 | 5,390 | 52,000 |
| 1983/08/29 | 5,450 | 5,490 | 5,410 | 5,410 | 23,000 |
| 1983/08/27 | 5,500 | 5,510 | 5,390 | 5,390 | 105,000 |
| 1983/08/26 | 5,510 | 5,510 | 5,500 | 5,500 | 68,000 |
| 1983/08/25 | 5,450 | 5,500 | 5,450 | 5,480 | 75,000 |
| 1983/08/24 | 5,470 | 5,490 | 5,430 | 5,450 | 67,000 |
| 1983/08/23 | 5,680 | 5,710 | 5,570 | 5,570 | 214,000 |
| 1983/08/22 | 5,690 | 5,700 | 5,680 | 5,690 | 71,000 |
| 1983/08/20 | 5,700 | 5,730 | 5,680 | 5,680 | 123,000 |
| 1983/08/19 | 5,690 | 5,730 | 5,670 | 5,730 | 207,000 |
| 1983/08/18 | 5,700 | 5,740 | 5,660 | 5,700 | 281,000 |
| 1983/08/17 | 5,500 | 5,750 | 5,500 | 5,720 | 455,000 |
| 1983/08/16 | 5,530 | 5,550 | 5,470 | 5,470 | 229,000 |
| 1983/08/15 | 5,400 | 5,450 | 5,350 | 5,450 | 169,000 |
| 1983/08/12 | 5,250 | 5,290 | 5,200 | 5,200 | 77,000 |
| 1983/08/11 | 5,190 | 5,320 | 5,160 | 5,320 | 171,000 |
| 1983/08/10 | 5,100 | 5,110 | 5,070 | 5,110 | 250,000 |
| 1983/08/09 | 5,100 | 5,140 | 5,060 | 5,060 | 334,000 |
| 1983/08/08 | 5,240 | 5,250 | 5,210 | 5,250 | 74,000 |
| 1983/08/06 | 5,230 | 5,300 | 5,230 | 5,240 | 70,000 |
| 1983/08/05 | 5,300 | 5,300 | 5,230 | 5,230 | 338,000 |
| 1983/08/04 | 5,360 | 5,390 | 5,330 | 5,350 | 122,000 |
| 1983/08/03 | 5,400 | 5,400 | 5,340 | 5,340 | 208,000 |
| 1983/08/02 | 5,400 | 5,450 | 5,360 | 5,440 | 92,000 |
| 1983/08/01 | 5,410 | 5,430 | 5,360 | 5,370 | 155,000 |
| 1983/07/30 | 5,450 | 5,480 | 5,430 | 5,430 | 121,000 |
| 1983/07/29 | 5,500 | 5,550 | 5,500 | 5,500 | 135,000 |
| 1983/07/28 | 5,580 | 5,590 | 5,500 | 5,590 | 118,000 |
| 1983/07/27 | 5,600 | 5,600 | 5,490 | 5,560 | 229,000 |
| 1983/07/26 | 5,570 | 5,570 | 5,480 | 5,500 | 143,000 |
| 1983/07/25 | 5,630 | 5,630 | 5,570 | 5,590 | 133,000 |
| 1983/07/23 | 5,550 | 5,620 | 5,550 | 5,620 | 83,000 |
| 1983/07/22 | 5,630 | 5,630 | 5,550 | 5,550 | 307,000 |
| 1983/07/21 | 5,610 | 5,660 | 5,560 | 5,600 | 334,000 |
| 1983/07/20 | 5,550 | 5,550 | 5,450 | 5,510 | 525,000 |
| 1983/07/19 | 5,430 | 5,450 | 5,390 | 5,450 | 311,000 |
| 1983/07/18 | 5,400 | 5,410 | 5,360 | 5,370 | 223,000 |
| 1983/07/15 | 5,520 | 5,550 | 5,490 | 5,490 | 234,000 |
| 1983/07/14 | 5,550 | 5,620 | 5,500 | 5,620 | 412,000 |
| 1983/07/13 | 5,550 | 5,600 | 5,530 | 5,590 | 204,000 |
| 1983/07/12 | 5,610 | 5,650 | 5,540 | 5,650 | 425,000 |
| 1983/07/11 | 5,630 | 5,650 | 5,520 | 5,520 | 165,000 |
| 1983/07/09 | 5,620 | 5,700 | 5,620 | 5,670 | 98,000 |
| 1983/07/08 | 5,740 | 5,770 | 5,660 | 5,720 | 151,000 |
| 1983/07/07 | 5,780 | 5,860 | 5,760 | 5,760 | 278,000 |
| 1983/07/06 | 5,600 | 5,760 | 5,590 | 5,760 | 545,000 |
| 1983/07/05 | 5,650 | 5,830 | 5,600 | 5,680 | 301,000 |
| 1983/07/04 | 5,750 | 5,750 | 5,600 | 5,640 | 242,000 |
| 1983/07/02 | 5,770 | 5,770 | 5,730 | 5,750 | 170,000 |
| 1983/07/01 | 5,830 | 5,880 | 5,760 | 5,770 | 410,000 |
| 1983/06/30 | 5,870 | 5,870 | 5,770 | 5,770 | 342,000 |
| 1983/06/29 | 5,640 | 5,870 | 5,640 | 5,820 | 837,000 |
| 1983/06/28 | 6,010 | 6,090 | 5,960 | 5,960 | 832,000 |
| 1983/06/27 | 6,250 | 6,260 | 6,130 | 6,210 | 471,000 |
| 1983/06/25 | 6,100 | 6,280 | 6,100 | 6,250 | 814,000 |
| 1983/06/24 | 6,190 | 6,230 | 6,110 | 6,160 | 714,000 |
| 1983/06/23 | 6,160 | 6,340 | 6,150 | 6,290 | 1,506,000 |
| 1983/06/22 | 6,200 | 6,320 | 6,150 | 6,260 | 2,324,000 |
| 1983/06/21 | 5,980 | 6,350 | 5,960 | 6,180 | 3,297,000 |
| 1983/06/20 | 5,720 | 5,930 | 5,710 | 5,930 | 1,269,000 |
| 1983/06/17 | 5,710 | 5,780 | 5,660 | 5,710 | 1,181,000 |
| 1983/06/16 | 5,590 | 5,720 | 5,580 | 5,710 | 2,703,000 |
| 1983/06/15 | 5,330 | 5,420 | 5,230 | 5,390 | 965,000 |
| 1983/06/14 | 5,380 | 5,390 | 5,230 | 5,230 | 303,000 |
| 1983/06/13 | 5,370 | 5,370 | 5,300 | 5,340 | 238,000 |
| 1983/06/11 | 5,150 | 5,270 | 5,130 | 5,270 | 214,000 |
| 1983/06/10 | 5,160 | 5,160 | 5,100 | 5,120 | 227,000 |
| 1983/06/09 | 5,070 | 5,130 | 5,060 | 5,130 | 177,000 |
| 1983/06/08 | 5,070 | 5,080 | 5,010 | 5,070 | 262,000 |
| 1983/06/07 | 5,190 | 5,220 | 5,070 | 5,070 | 162,000 |
| 1983/06/06 | 5,200 | 5,220 | 5,080 | 5,160 | 205,000 |
| 1983/06/04 | 5,260 | 5,260 | 5,190 | 5,210 | 136,000 |
| 1983/06/03 | 5,280 | 5,330 | 5,220 | 5,260 | 396,000 |
| 1983/06/02 | 5,250 | 5,300 | 5,210 | 5,210 | 374,000 |
| 1983/06/01 | 5,400 | 5,420 | 5,320 | 5,350 | 439,000 |
| 1983/05/31 | 5,390 | 5,440 | 5,300 | 5,440 | 800,000 |
| 1983/05/30 | 5,260 | 5,470 | 5,250 | 5,430 | 1,264,000 |
| 1983/05/28 | 5,070 | 5,300 | 5,060 | 5,300 | 1,272,000 |
| 1983/05/27 | 4,990 | 5,060 | 4,960 | 5,000 | 603,000 |
| 1983/05/26 | 4,810 | 4,980 | 4,810 | 4,960 | 428,000 |
| 1983/05/25 | 4,800 | 4,820 | 4,790 | 4,800 | 144,000 |
| 1983/05/24 | 4,790 | 4,810 | 4,730 | 4,780 | 151,000 |
| 1983/05/23 | 4,830 | 4,830 | 4,790 | 4,790 | 123,000 |
| 1983/05/20 | 4,780 | 4,920 | 4,780 | 4,880 | 246,000 |
| 1983/05/19 | 4,800 | 4,820 | 4,750 | 4,790 | 123,000 |
| 1983/05/18 | 4,740 | 4,790 | 4,740 | 4,790 | 114,000 |
| 1983/05/17 | 4,770 | 4,770 | 4,700 | 4,730 | 160,000 |
| 1983/05/16 | 4,830 | 4,840 | 4,770 | 4,770 | 72,000 |
| 1983/05/14 | 4,830 | 4,860 | 4,810 | 4,840 | 84,000 |
| 1983/05/13 | 4,800 | 4,870 | 4,790 | 4,850 | 146,000 |
| 1983/05/12 | 4,830 | 4,840 | 4,800 | 4,840 | 165,000 |
| 1983/05/11 | 4,950 | 4,950 | 4,870 | 4,890 | 387,000 |
| 1983/05/10 | 4,910 | 5,070 | 4,900 | 4,920 | 1,013,000 |
| 1983/05/09 | 4,860 | 4,870 | 4,830 | 4,860 | 252,000 |
| 1983/05/07 | 4,840 | 4,870 | 4,820 | 4,870 | 511,000 |
| 1983/05/06 | 4,790 | 4,790 | 4,740 | 4,790 | 235,000 |
| 1983/05/04 | 4,770 | 4,800 | 4,740 | 4,740 | 150,000 |
| 1983/05/02 | 4,750 | 4,850 | 4,730 | 4,820 | 476,000 |
| 1983/04/30 | 4,760 | 4,770 | 4,720 | 4,730 | 290,000 |
| 1983/04/28 | 4,600 | 4,700 | 4,590 | 4,700 | 296,000 |
| 1983/04/27 | 4,550 | 4,580 | 4,540 | 4,560 | 173,000 |
| 1983/04/26 | 4,510 | 4,540 | 4,490 | 4,520 | 127,000 |
| 1983/04/25 | 4,550 | 4,550 | 4,540 | 4,540 | 93,000 |
| 1983/04/23 | 4,550 | 4,560 | 4,540 | 4,550 | 69,000 |
| 1983/04/22 | 4,530 | 4,560 | 4,520 | 4,540 | 238,000 |
| 1983/04/21 | 4,550 | 4,560 | 4,520 | 4,520 | 241,000 |
| 1983/04/20 | 4,430 | 4,510 | 4,430 | 4,500 | 331,000 |
| 1983/04/19 | 4,430 | 4,450 | 4,380 | 4,430 | 108,000 |
| 1983/04/18 | 4,340 | 4,430 | 4,340 | 4,430 | 155,000 |
| 1983/04/15 | 4,310 | 4,330 | 4,280 | 4,290 | 247,000 |
| 1983/04/14 | 4,260 | 4,330 | 4,260 | 4,330 | 275,000 |
| 1983/04/13 | 4,280 | 4,280 | 4,220 | 4,240 | 229,000 |
| 1983/04/12 | 4,280 | 4,320 | 4,280 | 4,280 | 75,000 |
| 1983/04/11 | 4,240 | 4,320 | 4,240 | 4,320 | 177,000 |
| 1983/04/09 | 4,220 | 4,250 | 4,210 | 4,240 | 155,000 |
| 1983/04/08 | 4,220 | 4,220 | 4,200 | 4,210 | 203,000 |
| 1983/04/07 | 4,360 | 4,360 | 4,240 | 4,250 | 392,000 |
| 1983/04/06 | 4,430 | 4,430 | 4,400 | 4,400 | 104,000 |
| 1983/04/05 | 4,450 | 4,450 | 4,400 | 4,400 | 307,000 |
| 1983/04/04 | 4,510 | 4,510 | 4,480 | 4,500 | 38,000 |
| 1983/04/02 | 4,530 | 4,530 | 4,520 | 4,530 | 15,000 |
| 1983/04/01 | 4,570 | 4,570 | 4,510 | 4,520 | 89,000 |
| 1983/03/31 | 4,560 | 4,590 | 4,540 | 4,590 | 125,000 |
| 1983/03/30 | 4,500 | 4,570 | 4,500 | 4,540 | 109,000 |
| 1983/03/29 | 4,510 | 4,520 | 4,490 | 4,520 | 108,000 |
| 1983/03/28 | 4,540 | 4,550 | 4,510 | 4,510 | 103,000 |
| 1983/03/26 | 4,520 | 4,540 | 4,510 | 4,530 | 207,000 |
| 1983/03/25 | 4,600 | 4,600 | 4,530 | 4,560 | 294,000 |
| 1983/03/24 | 4,600 | 4,600 | 4,520 | 4,590 | 306,000 |
| 1983/03/23 | 4,620 | 4,620 | 4,550 | 4,580 | 262,000 |
| 1983/03/22 | 4,650 | 4,660 | 4,610 | 4,610 | 273,000 |
| 1983/03/18 | 4,600 | 4,670 | 4,560 | 4,640 | 560,000 |
| 1983/03/17 | 4,610 | 4,640 | 4,550 | 4,600 | 400,000 |
| 1983/03/16 | 4,490 | 4,600 | 4,490 | 4,600 | 674,000 |
| 1983/03/15 | 4,490 | 4,490 | 4,460 | 4,470 | 279,000 |
| 1983/03/14 | 4,410 | 4,500 | 4,410 | 4,490 | 179,000 |
| 1983/03/12 | 4,490 | 4,490 | 4,410 | 4,430 | 232,000 |
| 1983/03/11 | 4,350 | 4,500 | 4,350 | 4,450 | 702,000 |
| 1983/03/10 | 4,360 | 4,380 | 4,340 | 4,350 | 100,000 |
| 1983/03/09 | 4,330 | 4,340 | 4,310 | 4,330 | 328,000 |
| 1983/03/08 | 4,380 | 4,410 | 4,360 | 4,400 | 408,000 |
| 1983/03/07 | 4,270 | 4,360 | 4,270 | 4,360 | 307,000 |
| 1983/03/05 | 4,280 | 4,300 | 4,270 | 4,280 | 348,000 |
| 1983/03/04 | 4,330 | 4,370 | 4,320 | 4,370 | 519,000 |
| 1983/03/03 | 4,230 | 4,290 | 4,200 | 4,280 | 672,000 |
| 1983/03/02 | 4,180 | 4,190 | 4,170 | 4,180 | 113,000 |
| 1983/03/01 | 4,170 | 4,180 | 4,150 | 4,170 | 257,000 |
| 1983/02/28 | 4,180 | 4,210 | 4,170 | 4,180 | 139,000 |
| 1983/02/26 | 4,170 | 4,200 | 4,170 | 4,190 | 217,000 |
| 1983/02/25 | 4,260 | 4,280 | 4,240 | 4,270 | 232,000 |
| 1983/02/24 | 4,140 | 4,170 | 4,130 | 4,160 | 124,000 |
| 1983/02/23 | 4,100 | 4,150 | 4,070 | 4,150 | 194,000 |
| 1983/02/22 | 4,120 | 4,150 | 4,100 | 4,100 | 146,000 |
| 1983/02/21 | 4,180 | 4,180 | 4,120 | 4,130 | 102,000 |
| 1983/02/18 | 4,240 | 4,250 | 4,100 | 4,200 | 203,000 |
| 1983/02/17 | 4,300 | 4,330 | 4,270 | 4,270 | 65,000 |
| 1983/02/16 | 4,330 | 4,330 | 4,280 | 4,280 | 65,000 |
| 1983/02/15 | 4,330 | 4,350 | 4,310 | 4,330 | 190,000 |
| 1983/02/14 | 4,230 | 4,280 | 4,200 | 4,280 | 117,000 |
| 1983/02/12 | 4,150 | 4,200 | 4,150 | 4,190 | 98,000 |
| 1983/02/10 | 4,140 | 4,150 | 4,090 | 4,120 | 121,000 |
| 1983/02/09 | 4,120 | 4,200 | 4,080 | 4,140 | 420,000 |
| 1983/02/08 | 4,230 | 4,230 | 4,160 | 4,160 | 221,000 |
| 1983/02/07 | 4,220 | 4,260 | 4,220 | 4,250 | 50,000 |
| 1983/02/05 | 4,200 | 4,250 | 4,200 | 4,250 | 95,000 |
| 1983/02/04 | 4,260 | 4,270 | 4,200 | 4,220 | 238,000 |
| 1983/02/03 | 4,280 | 4,290 | 4,250 | 4,270 | 333,000 |
| 1983/02/02 | 4,380 | 4,390 | 4,330 | 4,330 | 176,000 |
| 1983/02/01 | 4,450 | 4,450 | 4,400 | 4,420 | 102,000 |
| 1983/01/31 | 4,450 | 4,490 | 4,450 | 4,460 | 74,000 |
| 1983/01/29 | 4,470 | 4,490 | 4,440 | 4,490 | 111,000 |
| 1983/01/28 | 4,500 | 4,500 | 4,450 | 4,470 | 175,000 |
| 1983/01/27 | 4,450 | 4,470 | 4,410 | 4,450 | 135,000 |
| 1983/01/26 | 4,500 | 4,530 | 4,460 | 4,510 | 475,000 |
| 1983/01/25 | 4,360 | 4,500 | 4,360 | 4,450 | 229,000 |
| 1983/01/24 | 4,390 | 4,420 | 4,370 | 4,410 | 119,000 |
| 1983/01/22 | 4,480 | 4,480 | 4,390 | 4,390 | 176,000 |
| 1983/01/21 | 4,460 | 4,520 | 4,460 | 4,500 | 355,000 |
| 1983/01/20 | 4,390 | 4,480 | 4,380 | 4,400 | 544,000 |
| 1983/01/19 | 4,250 | 4,400 | 4,250 | 4,390 | 412,000 |
| 1983/01/18 | 4,350 | 4,350 | 4,240 | 4,260 | 607,000 |
| 1983/01/17 | 4,480 | 4,500 | 4,350 | 4,380 | 296,000 |
| 1983/01/14 | 4,510 | 4,520 | 4,480 | 4,480 | 285,000 |
| 1983/01/13 | 4,530 | 4,620 | 4,480 | 4,580 | 715,000 |
| 1983/01/12 | 4,550 | 4,600 | 4,530 | 4,580 | 331,000 |
| 1983/01/11 | 4,680 | 4,680 | 4,600 | 4,650 | 426,000 |
| 1983/01/10 | 4,860 | 4,860 | 4,780 | 4,780 | 415,000 |
| 1983/01/08 | 4,900 | 4,930 | 4,890 | 4,900 | 80,000 |
| 1983/01/07 | 4,960 | 5,040 | 4,950 | 4,950 | 163,000 |
| 1983/01/06 | 4,900 | 4,950 | 4,900 | 4,940 | 129,000 |
| 1983/01/05 | 4,890 | 4,950 | 4,880 | 4,950 | 196,000 |
| 1983/01/04 | 5,060 | 5,060 | 4,980 | 4,990 | 58,000 |