カシオ計算機(6952)の株価時系列情報
カシオ計算機(6952)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 | 1,460 | 1,490 | 1,460 | 1,490 | 170,000 |
| 1983/12/27 | 1,500 | 1,510 | 1,460 | 1,480 | 261,000 |
| 1983/12/26 | 1,500 | 1,520 | 1,480 | 1,480 | 297,000 |
| 1983/12/24 | 1,440 | 1,450 | 1,430 | 1,430 | 216,000 |
| 1983/12/23 | 1,450 | 1,450 | 1,430 | 1,450 | 178,000 |
| 1983/12/22 | 1,460 | 1,470 | 1,410 | 1,410 | 261,000 |
| 1983/12/21 | 1,480 | 1,490 | 1,460 | 1,470 | 391,000 |
| 1983/12/20 | 1,470 | 1,500 | 1,470 | 1,470 | 394,000 |
| 1983/12/19 | 1,440 | 1,490 | 1,440 | 1,490 | 312,000 |
| 1983/12/17 | 1,510 | 1,510 | 1,480 | 1,510 | 244,000 |
| 1983/12/16 | 1,480 | 1,550 | 1,470 | 1,510 | 763,000 |
| 1983/12/15 | 1,460 | 1,500 | 1,450 | 1,490 | 249,000 |
| 1983/12/14 | 1,430 | 1,450 | 1,430 | 1,440 | 236,000 |
| 1983/12/13 | 1,450 | 1,470 | 1,440 | 1,450 | 268,000 |
| 1983/12/12 | 1,450 | 1,470 | 1,430 | 1,440 | 523,000 |
| 1983/12/09 | 1,500 | 1,500 | 1,470 | 1,470 | 261,000 |
| 1983/12/08 | 1,500 | 1,520 | 1,500 | 1,510 | 422,000 |
| 1983/12/07 | 1,520 | 1,540 | 1,510 | 1,510 | 213,000 |
| 1983/12/06 | 1,550 | 1,550 | 1,530 | 1,550 | 333,000 |
| 1983/12/05 | 1,490 | 1,560 | 1,490 | 1,560 | 626,000 |
| 1983/12/03 | 1,490 | 1,490 | 1,480 | 1,480 | 168,000 |
| 1983/12/02 | 1,480 | 1,490 | 1,480 | 1,490 | 203,000 |
| 1983/12/01 | 1,480 | 1,500 | 1,480 | 1,490 | 258,000 |
| 1983/11/30 | 1,480 | 1,500 | 1,480 | 1,480 | 192,000 |
| 1983/11/29 | 1,480 | 1,480 | 1,470 | 1,470 | 172,000 |
| 1983/11/28 | 1,490 | 1,500 | 1,480 | 1,490 | 296,000 |
| 1983/11/26 | 1,480 | 1,490 | 1,470 | 1,470 | 161,000 |
| 1983/11/25 | 1,470 | 1,480 | 1,470 | 1,470 | 259,000 |
| 1983/11/24 | 1,460 | 1,490 | 1,460 | 1,460 | 213,000 |
| 1983/11/22 | 1,490 | 1,500 | 1,460 | 1,460 | 417,000 |
| 1983/11/21 | 1,460 | 1,480 | 1,460 | 1,480 | 87,000 |
| 1983/11/19 | 1,460 | 1,490 | 1,460 | 1,460 | 205,000 |
| 1983/11/18 | 1,470 | 1,490 | 1,460 | 1,460 | 267,000 |
| 1983/11/17 | 1,470 | 1,480 | 1,460 | 1,470 | 383,000 |
| 1983/11/16 | 1,450 | 1,470 | 1,440 | 1,470 | 365,000 |
| 1983/11/15 | 1,450 | 1,460 | 1,440 | 1,450 | 495,000 |
| 1983/11/14 | 1,430 | 1,470 | 1,430 | 1,460 | 399,000 |
| 1983/11/11 | 1,400 | 1,440 | 1,390 | 1,440 | 245,000 |
| 1983/11/10 | 1,370 | 1,380 | 1,360 | 1,360 | 413,000 |
| 1983/11/09 | 1,370 | 1,370 | 1,350 | 1,350 | 572,000 |
| 1983/11/08 | 1,370 | 1,370 | 1,350 | 1,370 | 275,000 |
| 1983/11/07 | 1,370 | 1,370 | 1,350 | 1,370 | 168,000 |
| 1983/11/05 | 1,360 | 1,360 | 1,350 | 1,360 | 128,000 |
| 1983/11/04 | 1,390 | 1,390 | 1,370 | 1,370 | 245,000 |
| 1983/11/02 | 1,410 | 1,410 | 1,390 | 1,400 | 281,000 |
| 1983/11/01 | 1,410 | 1,420 | 1,400 | 1,400 | 195,000 |
| 1983/10/31 | 1,420 | 1,420 | 1,400 | 1,420 | 145,000 |
| 1983/10/29 | 1,400 | 1,420 | 1,400 | 1,410 | 121,000 |
| 1983/10/28 | 1,420 | 1,430 | 1,400 | 1,420 | 474,000 |
| 1983/10/27 | 1,400 | 1,420 | 1,390 | 1,400 | 759,000 |
| 1983/10/26 | 1,400 | 1,400 | 1,380 | 1,390 | 159,000 |
| 1983/10/25 | 1,380 | 1,400 | 1,360 | 1,370 | 365,000 |
| 1983/10/24 | 1,390 | 1,400 | 1,360 | 1,370 | 183,000 |
| 1983/10/22 | 1,410 | 1,420 | 1,400 | 1,420 | 106,000 |
| 1983/10/21 | 1,390 | 1,430 | 1,390 | 1,430 | 162,000 |
| 1983/10/20 | 1,360 | 1,390 | 1,360 | 1,390 | 274,000 |
| 1983/10/19 | 1,350 | 1,360 | 1,300 | 1,360 | 874,000 |
| 1983/10/18 | 1,420 | 1,420 | 1,370 | 1,380 | 648,000 |
| 1983/10/17 | 1,430 | 1,440 | 1,420 | 1,420 | 493,000 |
| 1983/10/15 | 1,430 | 1,430 | 1,410 | 1,420 | 344,000 |
| 1983/10/14 | 1,460 | 1,480 | 1,420 | 1,450 | 708,000 |
| 1983/10/13 | 1,540 | 1,540 | 1,490 | 1,490 | 394,000 |
| 1983/10/12 | 1,500 | 1,530 | 1,500 | 1,500 | 74,000 |
| 1983/10/11 | 1,510 | 1,510 | 1,490 | 1,500 | 131,000 |
| 1983/10/07 | 1,540 | 1,550 | 1,500 | 1,500 | 222,000 |
| 1983/10/06 | 1,540 | 1,550 | 1,520 | 1,530 | 174,000 |
| 1983/10/05 | 1,540 | 1,550 | 1,540 | 1,540 | 262,000 |
| 1983/10/04 | 1,500 | 1,540 | 1,500 | 1,540 | 403,000 |
| 1983/10/03 | 1,510 | 1,520 | 1,490 | 1,500 | 95,000 |
| 1983/10/01 | 1,490 | 1,520 | 1,480 | 1,520 | 115,000 |
| 1983/09/30 | 1,530 | 1,530 | 1,430 | 1,480 | 1,184,000 |
| 1983/09/29 | 1,550 | 1,560 | 1,520 | 1,520 | 499,000 |
| 1983/09/28 | 1,560 | 1,580 | 1,560 | 1,580 | 359,000 |
| 1983/09/27 | 1,580 | 1,600 | 1,550 | 1,550 | 472,000 |
| 1983/09/26 | 1,570 | 1,590 | 1,560 | 1,570 | 152,000 |
| 1983/09/24 | 1,600 | 1,600 | 1,570 | 1,600 | 163,000 |
| 1983/09/22 | 1,550 | 1,550 | 1,530 | 1,540 | 228,000 |
| 1983/09/21 | 1,540 | 1,550 | 1,540 | 1,540 | 410,000 |
| 1983/09/20 | 1,510 | 1,540 | 1,500 | 1,540 | 579,000 |
| 1983/09/19 | 1,530 | 1,530 | 1,470 | 1,500 | 291,000 |
| 1983/09/17 | 1,550 | 1,550 | 1,490 | 1,500 | 468,000 |
| 1983/09/16 | 1,590 | 1,590 | 1,540 | 1,550 | 639,000 |
| 1983/09/14 | 1,600 | 1,600 | 1,590 | 1,600 | 322,000 |
| 1983/09/13 | 1,630 | 1,630 | 1,600 | 1,600 | 198,000 |
| 1983/09/12 | 1,590 | 1,640 | 1,590 | 1,630 | 355,000 |
| 1983/09/09 | 1,610 | 1,610 | 1,590 | 1,590 | 379,000 |
| 1983/09/08 | 1,610 | 1,630 | 1,600 | 1,620 | 647,000 |
| 1983/09/07 | 1,600 | 1,620 | 1,600 | 1,610 | 404,000 |
| 1983/09/06 | 1,600 | 1,600 | 1,580 | 1,590 | 235,000 |
| 1983/09/05 | 1,600 | 1,620 | 1,600 | 1,600 | 414,000 |
| 1983/09/03 | 1,590 | 1,600 | 1,570 | 1,590 | 161,000 |
| 1983/09/02 | 1,560 | 1,570 | 1,550 | 1,560 | 352,000 |
| 1983/09/01 | 1,570 | 1,580 | 1,560 | 1,560 | 307,000 |
| 1983/08/31 | 1,580 | 1,590 | 1,560 | 1,560 | 327,000 |
| 1983/08/30 | 1,590 | 1,600 | 1,580 | 1,590 | 400,000 |
| 1983/08/29 | 1,580 | 1,600 | 1,580 | 1,600 | 223,000 |
| 1983/08/27 | 1,610 | 1,610 | 1,590 | 1,590 | 246,000 |
| 1983/08/26 | 1,610 | 1,620 | 1,600 | 1,600 | 619,000 |
| 1983/08/25 | 1,620 | 1,630 | 1,610 | 1,620 | 359,000 |
| 1983/08/24 | 1,600 | 1,650 | 1,590 | 1,650 | 433,000 |
| 1983/08/23 | 1,680 | 1,680 | 1,610 | 1,610 | 723,000 |
| 1983/08/22 | 1,660 | 1,690 | 1,660 | 1,670 | 752,000 |
| 1983/08/20 | 1,680 | 1,690 | 1,660 | 1,660 | 500,000 |
| 1983/08/19 | 1,650 | 1,720 | 1,640 | 1,680 | 3,463,999 |
| 1983/08/18 | 1,670 | 1,700 | 1,650 | 1,650 | 2,633,999 |
| 1983/08/17 | 1,630 | 1,660 | 1,620 | 1,650 | 3,880,999 |
| 1983/08/16 | 1,600 | 1,650 | 1,570 | 1,630 | 5,571,998 |
| 1983/08/15 | 1,530 | 1,600 | 1,510 | 1,600 | 1,560,999 |
| 1983/08/12 | 1,480 | 1,500 | 1,470 | 1,480 | 254,000 |
| 1983/08/11 | 1,470 | 1,490 | 1,460 | 1,460 | 344,000 |
| 1983/08/10 | 1,460 | 1,490 | 1,450 | 1,470 | 446,000 |
| 1983/08/09 | 1,470 | 1,470 | 1,450 | 1,460 | 294,000 |
| 1983/08/08 | 1,490 | 1,500 | 1,480 | 1,500 | 234,000 |
| 1983/08/06 | 1,480 | 1,500 | 1,480 | 1,490 | 179,000 |
| 1983/08/05 | 1,510 | 1,510 | 1,480 | 1,510 | 581,000 |
| 1983/08/04 | 1,560 | 1,560 | 1,500 | 1,530 | 1,186,000 |
| 1983/08/03 | 1,490 | 1,490 | 1,470 | 1,470 | 391,000 |
| 1983/08/02 | 1,470 | 1,520 | 1,470 | 1,510 | 415,000 |
| 1983/08/01 | 1,470 | 1,480 | 1,450 | 1,470 | 369,000 |
| 1983/07/30 | 1,490 | 1,500 | 1,490 | 1,500 | 343,000 |
| 1983/07/29 | 1,510 | 1,540 | 1,500 | 1,520 | 638,000 |
| 1983/07/28 | 1,560 | 1,580 | 1,540 | 1,540 | 729,000 |
| 1983/07/27 | 1,590 | 1,610 | 1,570 | 1,580 | 3,528,999 |
| 1983/07/26 | 1,580 | 1,590 | 1,570 | 1,590 | 1,942,999 |
| 1983/07/25 | 1,540 | 1,620 | 1,530 | 1,590 | 5,527,998 |
| 1983/07/23 | 1,510 | 1,520 | 1,490 | 1,520 | 817,000 |
| 1983/07/22 | 1,500 | 1,520 | 1,490 | 1,510 | 2,037,999 |
| 1983/07/21 | 1,470 | 1,490 | 1,450 | 1,480 | 1,351,000 |
| 1983/07/20 | 1,430 | 1,460 | 1,420 | 1,440 | 655,000 |
| 1983/07/19 | 1,420 | 1,420 | 1,390 | 1,410 | 385,000 |
| 1983/07/18 | 1,420 | 1,440 | 1,410 | 1,420 | 584,000 |
| 1983/07/15 | 1,370 | 1,420 | 1,370 | 1,420 | 399,000 |
| 1983/07/14 | 1,370 | 1,380 | 1,350 | 1,360 | 359,000 |
| 1983/07/13 | 1,340 | 1,360 | 1,340 | 1,350 | 303,000 |
| 1983/07/12 | 1,400 | 1,410 | 1,360 | 1,370 | 410,000 |
| 1983/07/11 | 1,420 | 1,430 | 1,390 | 1,400 | 201,000 |
| 1983/07/09 | 1,450 | 1,450 | 1,410 | 1,410 | 188,000 |
| 1983/07/08 | 1,450 | 1,460 | 1,440 | 1,450 | 784,000 |
| 1983/07/07 | 1,430 | 1,450 | 1,410 | 1,430 | 622,000 |
| 1983/07/06 | 1,350 | 1,390 | 1,340 | 1,390 | 473,000 |
| 1983/07/05 | 1,380 | 1,380 | 1,350 | 1,370 | 686,000 |
| 1983/07/04 | 1,400 | 1,400 | 1,360 | 1,380 | 264,000 |
| 1983/07/02 | 1,410 | 1,410 | 1,390 | 1,410 | 156,000 |
| 1983/07/01 | 1,380 | 1,420 | 1,370 | 1,410 | 869,000 |
| 1983/06/30 | 1,390 | 1,400 | 1,370 | 1,390 | 579,000 |
| 1983/06/29 | 1,410 | 1,410 | 1,370 | 1,400 | 752,000 |
| 1983/06/28 | 1,470 | 1,470 | 1,420 | 1,430 | 807,000 |
| 1983/06/27 | 1,490 | 1,490 | 1,470 | 1,490 | 663,000 |
| 1983/06/25 | 1,490 | 1,490 | 1,460 | 1,490 | 860,000 |
| 1983/06/24 | 1,500 | 1,500 | 1,460 | 1,490 | 869,000 |
| 1983/06/23 | 1,500 | 1,510 | 1,480 | 1,510 | 1,004,000 |
| 1983/06/22 | 1,530 | 1,540 | 1,480 | 1,520 | 2,301,999 |
| 1983/06/21 | 1,530 | 1,550 | 1,480 | 1,520 | 5,386,998 |
| 1983/06/20 | 1,480 | 1,530 | 1,460 | 1,530 | 1,960,999 |
| 1983/06/17 | 1,490 | 1,520 | 1,480 | 1,480 | 1,920,999 |
| 1983/06/16 | 1,440 | 1,500 | 1,420 | 1,490 | 2,361,999 |
| 1983/06/15 | 1,440 | 1,450 | 1,410 | 1,440 | 1,386,000 |
| 1983/06/14 | 1,450 | 1,470 | 1,430 | 1,440 | 1,570,999 |
| 1983/06/13 | 1,430 | 1,430 | 1,390 | 1,430 | 901,000 |
| 1983/06/11 | 1,400 | 1,420 | 1,400 | 1,410 | 556,000 |
| 1983/06/10 | 1,380 | 1,410 | 1,370 | 1,400 | 836,000 |
| 1983/06/09 | 1,330 | 1,400 | 1,330 | 1,380 | 438,000 |
| 1983/06/08 | 1,340 | 1,350 | 1,320 | 1,340 | 802,000 |
| 1983/06/07 | 1,380 | 1,400 | 1,350 | 1,350 | 516,000 |
| 1983/06/06 | 1,400 | 1,400 | 1,380 | 1,380 | 384,000 |
| 1983/06/04 | 1,400 | 1,410 | 1,380 | 1,380 | 533,000 |
| 1983/06/03 | 1,400 | 1,420 | 1,360 | 1,400 | 1,606,999 |
| 1983/06/02 | 1,400 | 1,400 | 1,370 | 1,370 | 660,000 |
| 1983/06/01 | 1,430 | 1,430 | 1,400 | 1,420 | 1,445,999 |
| 1983/05/31 | 1,450 | 1,450 | 1,420 | 1,430 | 1,737,999 |
| 1983/05/30 | 1,440 | 1,460 | 1,430 | 1,450 | 2,977,999 |
| 1983/05/28 | 1,350 | 1,420 | 1,350 | 1,420 | 2,952,999 |
| 1983/05/27 | 1,360 | 1,360 | 1,340 | 1,350 | 2,085,999 |
| 1983/05/26 | 1,360 | 1,380 | 1,350 | 1,360 | 3,143,999 |
| 1983/05/25 | 1,330 | 1,360 | 1,320 | 1,360 | 4,300,998 |
| 1983/05/24 | 1,280 | 1,310 | 1,280 | 1,300 | 2,176,999 |
| 1983/05/23 | 1,290 | 1,300 | 1,260 | 1,280 | 781,000 |
| 1983/05/20 | 1,260 | 1,310 | 1,250 | 1,290 | 3,450,999 |
| 1983/05/19 | 1,280 | 1,290 | 1,260 | 1,280 | 2,786,999 |
| 1983/05/18 | 1,200 | 1,270 | 1,200 | 1,270 | 4,772,998 |
| 1983/05/17 | 1,200 | 1,210 | 1,190 | 1,200 | 724,000 |
| 1983/05/16 | 1,230 | 1,240 | 1,200 | 1,210 | 729,000 |
| 1983/05/14 | 1,220 | 1,240 | 1,220 | 1,240 | 1,923,999 |
| 1983/05/13 | 1,190 | 1,200 | 1,180 | 1,200 | 2,028,999 |
| 1983/05/12 | 1,120 | 1,160 | 1,110 | 1,160 | 696,000 |
| 1983/05/11 | 1,160 | 1,160 | 1,140 | 1,140 | 392,000 |
| 1983/05/10 | 1,180 | 1,190 | 1,150 | 1,150 | 502,000 |
| 1983/05/09 | 1,190 | 1,200 | 1,180 | 1,190 | 498,000 |
| 1983/05/07 | 1,200 | 1,200 | 1,190 | 1,190 | 222,000 |
| 1983/05/06 | 1,210 | 1,220 | 1,180 | 1,180 | 877,000 |
| 1983/05/04 | 1,210 | 1,210 | 1,180 | 1,210 | 862,000 |
| 1983/05/02 | 1,220 | 1,240 | 1,210 | 1,220 | 2,192,999 |
| 1983/04/30 | 1,220 | 1,240 | 1,200 | 1,200 | 1,506,999 |
| 1983/04/28 | 1,190 | 1,210 | 1,180 | 1,200 | 1,786,999 |
| 1983/04/27 | 1,180 | 1,180 | 1,160 | 1,170 | 524,000 |
| 1983/04/26 | 1,160 | 1,170 | 1,150 | 1,150 | 597,000 |
| 1983/04/25 | 1,180 | 1,180 | 1,160 | 1,170 | 347,000 |
| 1983/04/23 | 1,190 | 1,190 | 1,160 | 1,170 | 637,000 |
| 1983/04/22 | 1,170 | 1,200 | 1,160 | 1,200 | 1,542,999 |
| 1983/04/21 | 1,210 | 1,210 | 1,170 | 1,170 | 2,195,999 |
| 1983/04/20 | 1,150 | 1,220 | 1,140 | 1,200 | 5,006,998 |
| 1983/04/19 | 1,160 | 1,160 | 1,140 | 1,160 | 2,176,999 |
| 1983/04/18 | 1,120 | 1,160 | 1,120 | 1,150 | 2,352,999 |
| 1983/04/15 | 1,130 | 1,140 | 1,120 | 1,120 | 1,722,999 |
| 1983/04/14 | 1,060 | 1,140 | 1,060 | 1,130 | 1,275,000 |
| 1983/04/13 | 1,070 | 1,080 | 1,060 | 1,080 | 162,000 |
| 1983/04/12 | 1,070 | 1,080 | 1,060 | 1,060 | 375,000 |
| 1983/04/11 | 1,060 | 1,090 | 1,060 | 1,090 | 153,000 |
| 1983/04/09 | 1,060 | 1,080 | 1,050 | 1,080 | 300,000 |
| 1983/04/08 | 1,070 | 1,090 | 1,060 | 1,060 | 406,000 |
| 1983/04/07 | 1,110 | 1,110 | 1,090 | 1,090 | 530,000 |
| 1983/04/06 | 1,100 | 1,130 | 1,100 | 1,120 | 482,000 |
| 1983/04/05 | 1,100 | 1,100 | 1,090 | 1,100 | 535,000 |
| 1983/04/04 | 1,120 | 1,120 | 1,100 | 1,100 | 294,000 |
| 1983/04/02 | 1,100 | 1,110 | 1,100 | 1,100 | 231,000 |
| 1983/04/01 | 1,130 | 1,130 | 1,100 | 1,120 | 562,000 |
| 1983/03/31 | 1,140 | 1,140 | 1,120 | 1,120 | 732,000 |
| 1983/03/30 | 1,110 | 1,150 | 1,110 | 1,130 | 1,408,000 |
| 1983/03/29 | 1,120 | 1,120 | 1,100 | 1,120 | 828,000 |
| 1983/03/28 | 1,140 | 1,140 | 1,100 | 1,100 | 989,000 |
| 1983/03/26 | 1,150 | 1,150 | 1,130 | 1,140 | 2,000,999 |
| 1983/03/25 | 1,160 | 1,170 | 1,140 | 1,150 | 5,598,998 |
| 1983/03/24 | 1,100 | 1,100 | 1,090 | 1,090 | 684,000 |
| 1983/03/23 | 1,110 | 1,120 | 1,090 | 1,110 | 1,022,000 |
| 1983/03/22 | 1,120 | 1,120 | 1,100 | 1,110 | 1,438,999 |
| 1983/03/18 | 1,100 | 1,120 | 1,080 | 1,120 | 2,071,999 |
| 1983/03/17 | 1,090 | 1,100 | 1,080 | 1,080 | 1,516,999 |
| 1983/03/16 | 1,040 | 1,090 | 1,040 | 1,080 | 2,938,999 |
| 1983/03/15 | 1,050 | 1,050 | 1,030 | 1,040 | 1,344,000 |
| 1983/03/15 | 1 -> 1.10 分割 | ||||
| 1983/03/14 | 1,120 | 1,160 | 1,110 | 1,160 | 1,592,999 |
| 1983/03/12 | 1,110 | 1,120 | 1,100 | 1,120 | 470,000 |
| 1983/03/11 | 1,090 | 1,100 | 1,070 | 1,100 | 494,000 |
| 1983/03/10 | 1,090 | 1,090 | 1,070 | 1,090 | 293,000 |
| 1983/03/09 | 1,080 | 1,080 | 1,040 | 1,060 | 422,000 |
| 1983/03/08 | 1,100 | 1,100 | 1,080 | 1,090 | 423,000 |
| 1983/03/07 | 1,050 | 1,080 | 1,040 | 1,080 | 346,000 |
| 1983/03/05 | 1,040 | 1,060 | 1,040 | 1,060 | 339,000 |
| 1983/03/04 | 1,030 | 1,050 | 1,020 | 1,050 | 270,000 |
| 1983/03/03 | 1,040 | 1,040 | 1,030 | 1,030 | 75,000 |
| 1983/03/02 | 1,030 | 1,040 | 1,030 | 1,040 | 104,000 |
| 1983/03/01 | 1,020 | 1,040 | 1,010 | 1,020 | 159,000 |
| 1983/02/28 | 1,040 | 1,040 | 1,020 | 1,040 | 88,000 |
| 1983/02/26 | 1,040 | 1,040 | 1,030 | 1,030 | 81,000 |
| 1983/02/25 | 1,020 | 1,030 | 1,010 | 1,020 | 122,000 |
| 1983/02/24 | 988 | 999 | 985 | 999 | 123,000 |
| 1983/02/23 | 981 | 988 | 971 | 987 | 202,000 |
| 1983/02/22 | 999 | 999 | 990 | 990 | 129,000 |
| 1983/02/21 | 1,010 | 1,010 | 1,000 | 1,000 | 115,000 |
| 1983/02/18 | 1,000 | 1,020 | 1,000 | 1,000 | 53,000 |
| 1983/02/17 | 1,000 | 1,010 | 1,000 | 1,010 | 159,000 |
| 1983/02/16 | 1,030 | 1,030 | 1,010 | 1,020 | 77,000 |
| 1983/02/15 | 1,040 | 1,050 | 1,020 | 1,040 | 171,000 |
| 1983/02/14 | 997 | 1,050 | 996 | 1,040 | 179,000 |
| 1983/02/12 | 995 | 999 | 995 | 999 | 104,000 |
| 1983/02/10 | 998 | 1,000 | 995 | 999 | 217,000 |
| 1983/02/09 | 990 | 1,030 | 984 | 1,000 | 316,000 |
| 1983/02/08 | 991 | 1,000 | 990 | 990 | 517,000 |
| 1983/02/07 | 1,000 | 1,020 | 996 | 1,000 | 76,000 |
| 1983/02/05 | 1,010 | 1,010 | 1,000 | 1,000 | 37,000 |
| 1983/02/04 | 995 | 1,020 | 995 | 1,020 | 247,000 |
| 1983/02/03 | 1,000 | 1,020 | 1,000 | 1,000 | 282,000 |
| 1983/02/02 | 1,060 | 1,060 | 1,020 | 1,020 | 129,000 |
| 1983/02/01 | 1,040 | 1,050 | 1,020 | 1,040 | 165,000 |
| 1983/01/31 | 1,010 | 1,040 | 1,010 | 1,040 | 116,000 |
| 1983/01/29 | 1,010 | 1,010 | 1,000 | 1,010 | 94,000 |
| 1983/01/28 | 1,040 | 1,040 | 1,000 | 1,010 | 239,000 |
| 1983/01/27 | 1,020 | 1,040 | 1,000 | 1,030 | 279,000 |
| 1983/01/26 | 1,040 | 1,060 | 1,030 | 1,060 | 384,000 |
| 1983/01/25 | 990 | 1,010 | 985 | 1,000 | 245,000 |
| 1983/01/24 | 1,010 | 1,020 | 999 | 999 | 131,000 |
| 1983/01/22 | 1,000 | 1,030 | 1,000 | 1,010 | 122,000 |
| 1983/01/21 | 1,000 | 1,020 | 1,000 | 1,010 | 198,000 |
| 1983/01/20 | 1,000 | 1,020 | 992 | 995 | 136,000 |
| 1983/01/19 | 1,010 | 1,020 | 991 | 1,020 | 216,000 |
| 1983/01/18 | 1,040 | 1,040 | 1,000 | 1,030 | 390,000 |
| 1983/01/17 | 1,050 | 1,050 | 1,030 | 1,030 | 155,000 |
| 1983/01/14 | 1,050 | 1,050 | 1,030 | 1,050 | 162,000 |
| 1983/01/13 | 1,030 | 1,060 | 1,030 | 1,030 | 295,000 |
| 1983/01/12 | 1,060 | 1,070 | 1,040 | 1,040 | 372,000 |
| 1983/01/11 | 1,100 | 1,100 | 1,060 | 1,070 | 218,000 |
| 1983/01/10 | 1,100 | 1,100 | 1,080 | 1,090 | 152,000 |
| 1983/01/08 | 1,100 | 1,110 | 1,090 | 1,100 | 267,000 |
| 1983/01/07 | 1,100 | 1,110 | 1,090 | 1,090 | 629,000 |
| 1983/01/06 | 1,110 | 1,120 | 1,080 | 1,080 | 306,000 |
| 1983/01/05 | 1,100 | 1,110 | 1,080 | 1,110 | 327,000 |
| 1983/01/04 | 1,110 | 1,120 | 1,090 | 1,100 | 141,000 |