日本食品化工(2892)の株価時系列情報
日本食品化工(2892)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 | 900 | 995 | 900 | 995 | 83,000 |
| 1983/12/27 | 880 | 895 | 870 | 895 | 13,000 |
| 1983/12/26 | 855 | 892 | 850 | 880 | 24,000 |
| 1983/12/24 | 861 | 864 | 861 | 863 | 6,000 |
| 1983/12/23 | 852 | 867 | 852 | 861 | 15,000 |
| 1983/12/22 | 900 | 900 | 850 | 850 | 27,000 |
| 1983/12/21 | 880 | 890 | 850 | 890 | 43,000 |
| 1983/12/20 | 870 | 879 | 860 | 879 | 12,000 |
| 1983/12/19 | 900 | 901 | 900 | 901 | 37,000 |
| 1983/12/17 | 850 | 880 | 850 | 880 | 78,000 |
| 1983/12/16 | 811 | 850 | 811 | 850 | 29,000 |
| 1983/12/15 | 810 | 810 | 805 | 805 | 9,000 |
| 1983/12/14 | 840 | 840 | 800 | 800 | 14,000 |
| 1983/12/13 | 851 | 853 | 830 | 840 | 30,000 |
| 1983/12/12 | 831 | 831 | 831 | 831 | 6,000 |
| 1983/12/09 | 810 | 812 | 790 | 800 | 18,000 |
| 1983/12/08 | 811 | 821 | 810 | 810 | 10,000 |
| 1983/12/07 | 810 | 812 | 800 | 810 | 16,000 |
| 1983/12/06 | 800 | 800 | 800 | 800 | 3,000 |
| 1983/12/05 | 855 | 860 | 811 | 811 | 19,000 |
| 1983/12/03 | 871 | 871 | 865 | 865 | 16,000 |
| 1983/12/02 | 850 | 875 | 850 | 875 | 29,000 |
| 1983/12/01 | 829 | 856 | 828 | 850 | 28,000 |
| 1983/11/30 | 747 | 805 | 747 | 805 | 50,000 |
| 1983/11/29 | 750 | 758 | 737 | 737 | 56,000 |
| 1983/11/28 | 800 | 800 | 779 | 779 | 26,000 |
| 1983/11/26 | 810 | 810 | 798 | 805 | 24,000 |
| 1983/11/25 | 800 | 810 | 800 | 810 | 54,000 |
| 1983/11/24 | 848 | 848 | 839 | 839 | 9,000 |
| 1983/11/22 | 848 | 860 | 839 | 850 | 41,000 |
| 1983/11/19 | 896 | 899 | 896 | 899 | 4,000 |
| 1983/11/18 | 900 | 900 | 899 | 899 | 5,000 |
| 1983/11/17 | 919 | 920 | 900 | 920 | 16,000 |
| 1983/11/16 | 920 | 920 | 900 | 920 | 21,000 |
| 1983/11/15 | 920 | 920 | 905 | 920 | 9,000 |
| 1983/11/14 | 930 | 930 | 930 | 930 | 3,000 |
| 1983/11/11 | 915 | 930 | 900 | 930 | 26,000 |
| 1983/11/10 | 920 | 925 | 915 | 925 | 6,000 |
| 1983/11/09 | 930 | 930 | 914 | 930 | 31,000 |
| 1983/11/08 | 925 | 930 | 914 | 930 | 18,000 |
| 1983/11/07 | 931 | 931 | 914 | 930 | 21,000 |
| 1983/11/05 | 930 | 930 | 930 | 930 | 9,000 |
| 1983/11/04 | 940 | 950 | 940 | 950 | 14,000 |
| 1983/11/02 | 930 | 930 | 928 | 930 | 39,000 |
| 1983/11/01 | 930 | 930 | 900 | 918 | 34,000 |
| 1983/10/31 | 937 | 937 | 930 | 930 | 6,000 |
| 1983/10/29 | 970 | 970 | 950 | 950 | 7,000 |
| 1983/10/28 | 970 | 980 | 960 | 970 | 126,000 |
| 1983/10/27 | 936 | 970 | 936 | 960 | 117,000 |
| 1983/10/26 | 950 | 950 | 929 | 931 | 24,000 |
| 1983/10/25 | 999 | 1,000 | 980 | 980 | 10,000 |
| 1983/10/24 | 999 | 1,000 | 999 | 999 | 5,000 |
| 1983/10/22 | 1,000 | 1,030 | 990 | 1,030 | 26,000 |
| 1983/10/21 | 1,040 | 1,040 | 1,000 | 1,000 | 29,000 |
| 1983/10/20 | 1,030 | 1,050 | 1,000 | 1,030 | 43,000 |
| 1983/10/19 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 |
| 1983/10/18 | 1,030 | 1,050 | 1,030 | 1,050 | 12,000 |
| 1983/10/17 | 1,030 | 1,070 | 1,020 | 1,020 | 9,000 |
| 1983/10/15 | 1,040 | 1,050 | 1,020 | 1,050 | 16,000 |
| 1983/10/14 | 1,050 | 1,050 | 1,050 | 1,050 | 20,000 |
| 1983/10/13 | 1,060 | 1,090 | 1,050 | 1,050 | 19,000 |
| 1983/10/12 | 1,080 | 1,090 | 1,060 | 1,060 | 11,000 |
| 1983/10/11 | 1,080 | 1,100 | 1,080 | 1,080 | 8,000 |
| 1983/10/07 | 1,100 | 1,100 | 1,060 | 1,060 | 18,000 |
| 1983/10/06 | 1,080 | 1,130 | 1,070 | 1,130 | 22,000 |
| 1983/10/05 | 1,090 | 1,090 | 1,060 | 1,090 | 14,000 |
| 1983/10/04 | 1,080 | 1,090 | 1,060 | 1,090 | 19,000 |
| 1983/10/03 | 1,100 | 1,120 | 1,080 | 1,110 | 25,000 |
| 1983/10/01 | 1,120 | 1,140 | 1,100 | 1,100 | 28,000 |
| 1983/09/30 | 1,120 | 1,130 | 1,100 | 1,130 | 71,000 |
| 1983/09/29 | 1,100 | 1,140 | 1,080 | 1,140 | 68,000 |
| 1983/09/28 | 1,100 | 1,130 | 1,070 | 1,080 | 54,000 |
| 1983/09/27 | 1,080 | 1,100 | 1,060 | 1,100 | 175,000 |
| 1983/09/26 | 1,090 | 1,100 | 1,060 | 1,060 | 11,000 |
| 1983/09/24 | 1,070 | 1,100 | 1,070 | 1,100 | 8,000 |
| 1983/09/22 | 1,070 | 1,070 | 1,050 | 1,050 | 56,000 |
| 1983/09/21 | 1,080 | 1,100 | 1,060 | 1,100 | 25,000 |
| 1983/09/20 | 1,060 | 1,100 | 1,060 | 1,060 | 28,000 |
| 1983/09/19 | 1,100 | 1,100 | 1,060 | 1,100 | 22,000 |
| 1983/09/17 | 1,060 | 1,100 | 1,060 | 1,100 | 13,000 |
| 1983/09/16 | 1,080 | 1,100 | 1,060 | 1,100 | 22,000 |
| 1983/09/14 | 1,110 | 1,110 | 1,080 | 1,100 | 17,000 |
| 1983/09/13 | 1,110 | 1,130 | 1,110 | 1,130 | 9,000 |
| 1983/09/12 | 1,140 | 1,140 | 1,110 | 1,140 | 21,000 |
| 1983/09/09 | 1,100 | 1,140 | 1,090 | 1,140 | 42,000 |
| 1983/09/08 | 1,100 | 1,140 | 1,090 | 1,100 | 56,000 |
| 1983/09/07 | 1,080 | 1,140 | 1,060 | 1,140 | 29,000 |
| 1983/09/06 | 1,110 | 1,130 | 1,070 | 1,100 | 26,000 |
| 1983/09/05 | 1,110 | 1,130 | 1,100 | 1,100 | 21,000 |
| 1983/09/03 | 1,110 | 1,110 | 1,110 | 1,110 | 13,000 |
| 1983/09/02 | 1,140 | 1,140 | 1,110 | 1,140 | 9,000 |
| 1983/09/01 | 1,130 | 1,150 | 1,100 | 1,150 | 13,000 |
| 1983/08/31 | 1,120 | 1,150 | 1,100 | 1,140 | 40,000 |
| 1983/08/30 | 1,130 | 1,150 | 1,110 | 1,140 | 41,000 |
| 1983/08/29 | 1,100 | 1,140 | 1,100 | 1,140 | 52,000 |
| 1983/08/27 | 1,080 | 1,140 | 1,080 | 1,140 | 29,000 |
| 1983/08/26 | 1,080 | 1,110 | 1,070 | 1,090 | 43,000 |
| 1983/08/25 | 1,100 | 1,130 | 1,100 | 1,100 | 11,000 |
| 1983/08/24 | 1,100 | 1,130 | 1,080 | 1,130 | 13,000 |
| 1983/08/23 | 1,090 | 1,140 | 1,080 | 1,080 | 31,000 |
| 1983/08/22 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 |
| 1983/08/20 | 1,090 | 1,100 | 1,080 | 1,090 | 14,000 |
| 1983/08/19 | 1,090 | 1,140 | 1,070 | 1,140 | 19,000 |
| 1983/08/18 | 1,090 | 1,090 | 1,050 | 1,050 | 41,000 |
| 1983/08/17 | 1,080 | 1,090 | 1,080 | 1,090 | 29,000 |
| 1983/08/16 | 1,090 | 1,100 | 1,080 | 1,080 | 20,000 |
| 1983/08/15 | 1,100 | 1,140 | 1,080 | 1,080 | 17,000 |
| 1983/08/12 | 1,100 | 1,120 | 1,090 | 1,120 | 38,000 |
| 1983/08/11 | 1,110 | 1,110 | 1,080 | 1,100 | 23,000 |
| 1983/08/10 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1983/08/09 | 1,100 | 1,110 | 1,090 | 1,090 | 24,000 |
| 1983/08/08 | 1,120 | 1,150 | 1,100 | 1,150 | 17,000 |
| 1983/08/06 | 1,140 | 1,160 | 1,140 | 1,160 | 17,000 |
| 1983/08/05 | 1,150 | 1,150 | 1,090 | 1,090 | 25,000 |
| 1983/08/04 | 1,180 | 1,180 | 1,120 | 1,160 | 19,000 |
| 1983/08/03 | 1,220 | 1,220 | 1,150 | 1,180 | 32,000 |
| 1983/08/02 | 1,160 | 1,230 | 1,150 | 1,230 | 60,000 |
| 1983/08/01 | 1,090 | 1,100 | 1,070 | 1,070 | 16,000 |
| 1983/07/30 | 1,120 | 1,150 | 1,100 | 1,150 | 47,000 |
| 1983/07/29 | 1,130 | 1,170 | 1,110 | 1,170 | 39,000 |
| 1983/07/28 | 1,140 | 1,150 | 1,120 | 1,150 | 33,000 |
| 1983/07/27 | 1,130 | 1,160 | 1,130 | 1,160 | 23,000 |
| 1983/07/26 | 1,160 | 1,180 | 1,130 | 1,130 | 31,000 |
| 1983/07/25 | 1,180 | 1,180 | 1,150 | 1,160 | 35,000 |
| 1983/07/23 | 1,180 | 1,190 | 1,150 | 1,190 | 50,000 |
| 1983/07/22 | 1,200 | 1,200 | 1,160 | 1,190 | 43,000 |
| 1983/07/21 | 1,200 | 1,220 | 1,180 | 1,220 | 19,000 |
| 1983/07/20 | 1,170 | 1,250 | 1,170 | 1,250 | 45,000 |
| 1983/07/19 | 1,250 | 1,270 | 1,170 | 1,200 | 66,000 |
| 1983/07/18 | 1,290 | 1,300 | 1,220 | 1,270 | 64,000 |
| 1983/07/15 | 1,300 | 1,310 | 1,260 | 1,290 | 231,000 |
| 1983/07/14 | 1,250 | 1,350 | 1,250 | 1,290 | 615,000 |
| 1983/07/13 | 1,260 | 1,270 | 1,220 | 1,230 | 205,000 |
| 1983/07/12 | 1,240 | 1,290 | 1,200 | 1,270 | 392,000 |
| 1983/07/11 | 1,210 | 1,240 | 1,190 | 1,240 | 109,000 |
| 1983/07/09 | 1,200 | 1,220 | 1,170 | 1,220 | 94,000 |
| 1983/07/08 | 1,170 | 1,200 | 1,150 | 1,190 | 97,000 |
| 1983/07/07 | 1,190 | 1,190 | 1,150 | 1,180 | 63,000 |
| 1983/07/06 | 1,170 | 1,220 | 1,170 | 1,170 | 89,000 |
| 1983/07/05 | 1,180 | 1,250 | 1,150 | 1,170 | 243,000 |
| 1983/07/04 | 1,130 | 1,170 | 1,110 | 1,160 | 67,000 |
| 1983/07/02 | 1,150 | 1,180 | 1,140 | 1,140 | 33,000 |
| 1983/07/01 | 1,210 | 1,210 | 1,140 | 1,140 | 93,000 |
| 1983/06/30 | 1,170 | 1,250 | 1,160 | 1,190 | 322,000 |
| 1983/06/29 | 1,030 | 1,150 | 1,030 | 1,150 | 128,000 |
| 1983/06/28 | 1,050 | 1,060 | 1,020 | 1,050 | 54,000 |
| 1983/06/27 | 1,040 | 1,070 | 1,040 | 1,050 | 28,000 |
| 1983/06/25 | 1,100 | 1,110 | 1,030 | 1,040 | 50,000 |
| 1983/06/24 | 1,040 | 1,050 | 1,010 | 1,050 | 77,000 |
| 1983/06/23 | 1,060 | 1,060 | 1,030 | 1,060 | 55,000 |
| 1983/06/22 | 1,070 | 1,100 | 1,050 | 1,090 | 45,000 |
| 1983/06/21 | 1,110 | 1,130 | 1,060 | 1,060 | 40,000 |
| 1983/06/20 | 1,150 | 1,150 | 1,110 | 1,150 | 51,000 |
| 1983/06/17 | 1,120 | 1,150 | 1,100 | 1,150 | 54,000 |
| 1983/06/16 | 1,100 | 1,150 | 1,100 | 1,140 | 57,000 |
| 1983/06/15 | 1,100 | 1,110 | 1,070 | 1,100 | 82,000 |
| 1983/06/14 | 1,140 | 1,140 | 1,090 | 1,100 | 111,000 |
| 1983/06/13 | 1,160 | 1,160 | 1,070 | 1,100 | 74,000 |
| 1983/06/11 | 1,100 | 1,180 | 1,090 | 1,160 | 59,000 |
| 1983/06/10 | 1,100 | 1,110 | 1,060 | 1,060 | 47,000 |
| 1983/06/09 | 1,110 | 1,110 | 1,060 | 1,090 | 85,000 |
| 1983/06/08 | 1,060 | 1,080 | 1,040 | 1,060 | 85,000 |
| 1983/06/07 | 1,130 | 1,150 | 1,060 | 1,060 | 59,000 |
| 1983/06/06 | 1,180 | 1,180 | 1,100 | 1,100 | 60,000 |
| 1983/06/04 | 1,170 | 1,200 | 1,130 | 1,200 | 57,000 |
| 1983/06/03 | 1,200 | 1,200 | 1,150 | 1,160 | 59,000 |
| 1983/06/02 | 1,240 | 1,240 | 1,150 | 1,190 | 107,000 |
| 1983/06/01 | 1,250 | 1,260 | 1,220 | 1,240 | 180,000 |
| 1983/05/31 | 1,300 | 1,300 | 1,210 | 1,210 | 414,000 |
| 1983/05/30 | 1,180 | 1,290 | 1,160 | 1,280 | 445,000 |
| 1983/05/28 | 1,180 | 1,190 | 1,160 | 1,190 | 184,000 |
| 1983/05/27 | 1,100 | 1,170 | 1,100 | 1,170 | 129,000 |
| 1983/05/26 | 1,150 | 1,160 | 1,100 | 1,150 | 98,000 |
| 1983/05/25 | 1,130 | 1,150 | 1,100 | 1,150 | 114,000 |
| 1983/05/24 | 1,150 | 1,160 | 1,110 | 1,110 | 94,000 |
| 1983/05/23 | 1,190 | 1,190 | 1,130 | 1,160 | 73,000 |
| 1983/05/20 | 1,180 | 1,190 | 1,150 | 1,190 | 157,000 |
| 1983/05/19 | 1,180 | 1,200 | 1,130 | 1,200 | 183,000 |
| 1983/05/18 | 1,170 | 1,200 | 1,120 | 1,120 | 205,000 |
| 1983/05/17 | 1,190 | 1,190 | 1,130 | 1,150 | 130,000 |
| 1983/05/16 | 1,220 | 1,220 | 1,150 | 1,190 | 132,000 |
| 1983/05/14 | 1,230 | 1,230 | 1,190 | 1,210 | 263,000 |
| 1983/05/13 | 1,170 | 1,210 | 1,120 | 1,200 | 277,000 |
| 1983/05/12 | 1,240 | 1,250 | 1,150 | 1,150 | 364,000 |
| 1983/05/11 | 1,210 | 1,230 | 1,160 | 1,230 | 414,000 |
| 1983/05/10 | 1,090 | 1,250 | 1,080 | 1,200 | 841,000 |
| 1983/05/09 | 1,190 | 1,190 | 1,110 | 1,110 | 355,000 |
| 1983/05/07 | 1,130 | 1,200 | 1,100 | 1,200 | 507,000 |
| 1983/05/06 | 1,120 | 1,200 | 1,110 | 1,150 | 1,447,000 |
| 1983/05/04 | 910 | 1,010 | 910 | 1,010 | 940,000 |
| 1983/05/02 | 900 | 910 | 877 | 910 | 226,000 |
| 1983/04/30 | 899 | 900 | 870 | 900 | 235,000 |
| 1983/04/28 | 881 | 927 | 879 | 889 | 881,000 |
| 1983/04/27 | 819 | 880 | 811 | 871 | 789,000 |
| 1983/04/26 | 766 | 819 | 760 | 801 | 393,000 |
| 1983/04/25 | 775 | 775 | 755 | 755 | 13,000 |
| 1983/04/23 | 789 | 789 | 769 | 780 | 31,000 |
| 1983/04/22 | 770 | 800 | 770 | 795 | 204,000 |
| 1983/04/21 | 740 | 780 | 740 | 780 | 29,000 |
| 1983/04/20 | 741 | 749 | 730 | 740 | 34,000 |
| 1983/04/19 | 760 | 760 | 754 | 754 | 25,000 |
| 1983/04/18 | 760 | 760 | 760 | 760 | 1,000 |
| 1983/04/15 | 779 | 780 | 750 | 778 | 85,000 |
| 1983/04/14 | 756 | 780 | 741 | 780 | 57,000 |
| 1983/04/13 | 771 | 771 | 750 | 754 | 21,000 |
| 1983/04/12 | 742 | 770 | 742 | 770 | 55,000 |
| 1983/04/11 | 780 | 780 | 753 | 753 | 38,000 |
| 1983/04/09 | 804 | 804 | 779 | 790 | 43,000 |
| 1983/04/08 | 786 | 809 | 785 | 805 | 173,000 |
| 1983/04/07 | 819 | 819 | 785 | 785 | 114,000 |
| 1983/04/06 | 802 | 820 | 795 | 814 | 380,000 |
| 1983/04/05 | 769 | 810 | 768 | 800 | 407,000 |
| 1983/04/04 | 760 | 780 | 755 | 770 | 154,000 |
| 1983/04/02 | 720 | 781 | 719 | 781 | 148,000 |
| 1983/04/01 | 710 | 730 | 709 | 730 | 119,000 |
| 1983/03/31 | 690 | 690 | 665 | 667 | 20,000 |
| 1983/03/30 | 700 | 700 | 682 | 700 | 19,000 |
| 1983/03/29 | 680 | 700 | 680 | 700 | 30,000 |
| 1983/03/28 | 682 | 683 | 680 | 680 | 42,000 |
| 1983/03/26 | 681 | 682 | 681 | 682 | 9,000 |
| 1983/03/25 | 699 | 699 | 682 | 682 | 17,000 |
| 1983/03/24 | 681 | 700 | 681 | 700 | 37,000 |
| 1983/03/23 | 703 | 703 | 690 | 690 | 28,000 |
| 1983/03/22 | 710 | 710 | 701 | 701 | 8,000 |
| 1983/03/18 | 729 | 729 | 701 | 701 | 13,000 |
| 1983/03/17 | 710 | 725 | 710 | 725 | 38,000 |
| 1983/03/16 | 686 | 710 | 686 | 700 | 24,000 |
| 1983/03/15 | 706 | 706 | 695 | 695 | 16,000 |
| 1983/03/14 | 705 | 705 | 700 | 705 | 10,000 |
| 1983/03/12 | 710 | 710 | 707 | 707 | 7,000 |
| 1983/03/11 | 710 | 720 | 710 | 719 | 17,000 |
| 1983/03/10 | 720 | 720 | 710 | 710 | 15,000 |
| 1983/03/09 | 725 | 725 | 700 | 720 | 19,000 |
| 1983/03/08 | 702 | 719 | 702 | 719 | 20,000 |
| 1983/03/07 | 710 | 710 | 703 | 703 | 8,000 |
| 1983/03/05 | 703 | 706 | 703 | 705 | 8,000 |
| 1983/03/04 | 702 | 702 | 701 | 701 | 6,000 |
| 1983/03/03 | 701 | 710 | 701 | 710 | 21,000 |
| 1983/03/02 | 721 | 721 | 721 | 721 | 7,000 |
| 1983/03/01 | 730 | 735 | 720 | 720 | 26,000 |
| 1983/02/28 | 750 | 750 | 742 | 742 | 18,000 |
| 1983/02/26 | 750 | 760 | 747 | 748 | 40,000 |
| 1983/02/25 | 742 | 750 | 740 | 750 | 109,000 |
| 1983/02/24 | 713 | 745 | 712 | 741 | 77,000 |
| 1983/02/23 | 690 | 713 | 690 | 713 | 17,000 |
| 1983/02/22 | 685 | 700 | 685 | 698 | 8,000 |
| 1983/02/21 | 695 | 709 | 680 | 680 | 11,000 |
| 1983/02/18 | 690 | 710 | 680 | 710 | 29,000 |
| 1983/02/17 | 700 | 700 | 681 | 690 | 14,000 |
| 1983/02/16 | 680 | 705 | 680 | 685 | 22,000 |
| 1983/02/15 | 701 | 701 | 696 | 696 | 16,000 |
| 1983/02/14 | 706 | 707 | 696 | 696 | 8,000 |
| 1983/02/12 | 705 | 705 | 705 | 705 | 7,000 |
| 1983/02/10 | 725 | 730 | 710 | 730 | 14,000 |
| 1983/02/09 | 705 | 720 | 703 | 720 | 24,000 |
| 1983/02/08 | 705 | 720 | 705 | 705 | 19,000 |
| 1983/02/07 | 705 | 705 | 705 | 705 | 11,000 |
| 1983/02/05 | 710 | 710 | 705 | 705 | 7,000 |
| 1983/02/04 | 710 | 715 | 705 | 705 | 11,000 |
| 1983/02/03 | 710 | 720 | 705 | 710 | 35,000 |
| 1983/02/02 | 724 | 724 | 711 | 711 | 16,000 |
| 1983/02/01 | 711 | 725 | 711 | 725 | 9,000 |
| 1983/01/31 | 705 | 728 | 705 | 728 | 26,000 |
| 1983/01/29 | 735 | 735 | 735 | 735 | 2,000 |
| 1983/01/28 | 728 | 735 | 709 | 735 | 56,000 |
| 1983/01/27 | 711 | 720 | 705 | 708 | 31,000 |
| 1983/01/26 | 729 | 735 | 708 | 735 | 19,000 |
| 1983/01/25 | 735 | 735 | 730 | 730 | 11,000 |
| 1983/01/22 | 760 | 760 | 759 | 760 | 4,000 |
| 1983/01/21 | 768 | 770 | 760 | 760 | 86,000 |
| 1983/01/20 | 735 | 769 | 735 | 769 | 51,000 |
| 1983/01/19 | 730 | 750 | 730 | 750 | 7,000 |
| 1983/01/18 | 765 | 765 | 764 | 764 | 2,000 |
| 1983/01/17 | 760 | 770 | 750 | 769 | 29,000 |
| 1983/01/14 | 720 | 760 | 719 | 760 | 56,000 |
| 1983/01/13 | 728 | 728 | 728 | 728 | 11,000 |
| 1983/01/12 | 748 | 750 | 738 | 738 | 36,000 |
| 1983/01/11 | 760 | 760 | 745 | 750 | 41,000 |
| 1983/01/10 | 730 | 750 | 730 | 750 | 37,000 |
| 1983/01/08 | 739 | 750 | 730 | 745 | 19,000 |
| 1983/01/07 | 725 | 725 | 710 | 721 | 12,000 |
| 1983/01/06 | 720 | 725 | 720 | 725 | 9,000 |
| 1983/01/05 | 715 | 715 | 715 | 715 | 1,000 |
| 1983/01/04 | 740 | 740 | 719 | 719 | 10,000 |