住友ファーマ(4506)の株価時系列情報
住友ファーマ(4506)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 | 2,750 | 2,820 | 2,750 | 2,820 | 996,000 |
| 1983/12/27 | 2,740 | 2,840 | 2,660 | 2,790 | 1,424,999 |
| 1983/12/26 | 2,700 | 2,800 | 2,670 | 2,750 | 1,984,999 |
| 1983/12/24 | 2,440 | 2,540 | 2,420 | 2,540 | 433,000 |
| 1983/12/23 | 2,480 | 2,520 | 2,400 | 2,400 | 287,000 |
| 1983/12/22 | 2,530 | 2,550 | 2,450 | 2,460 | 378,000 |
| 1983/12/21 | 2,470 | 2,570 | 2,470 | 2,530 | 1,124,000 |
| 1983/12/20 | 2,300 | 2,470 | 2,300 | 2,470 | 864,000 |
| 1983/12/19 | 2,230 | 2,300 | 2,220 | 2,290 | 290,000 |
| 1983/12/17 | 2,210 | 2,300 | 2,210 | 2,290 | 225,000 |
| 1983/12/16 | 2,200 | 2,270 | 2,190 | 2,230 | 260,000 |
| 1983/12/15 | 2,240 | 2,250 | 2,180 | 2,190 | 112,000 |
| 1983/12/14 | 2,190 | 2,250 | 2,160 | 2,210 | 169,000 |
| 1983/12/13 | 2,250 | 2,250 | 2,160 | 2,190 | 232,000 |
| 1983/12/12 | 2,310 | 2,340 | 2,270 | 2,270 | 175,000 |
| 1983/12/09 | 2,370 | 2,370 | 2,280 | 2,280 | 163,000 |
| 1983/12/08 | 2,350 | 2,350 | 2,260 | 2,330 | 286,000 |
| 1983/12/07 | 2,200 | 2,330 | 2,150 | 2,320 | 280,000 |
| 1983/12/06 | 2,250 | 2,290 | 2,200 | 2,240 | 306,000 |
| 1983/12/05 | 2,390 | 2,390 | 2,300 | 2,330 | 269,000 |
| 1983/12/03 | 2,380 | 2,410 | 2,360 | 2,410 | 156,000 |
| 1983/12/02 | 2,440 | 2,440 | 2,360 | 2,390 | 331,000 |
| 1983/12/01 | 2,310 | 2,430 | 2,300 | 2,430 | 822,000 |
| 1983/11/30 | 2,230 | 2,370 | 2,220 | 2,310 | 1,299,999 |
| 1983/11/29 | 2,130 | 2,250 | 2,090 | 2,220 | 916,000 |
| 1983/11/28 | 2,060 | 2,130 | 2,030 | 2,100 | 1,948,999 |
| 1983/11/26 | 2,350 | 2,350 | 2,160 | 2,160 | 484,000 |
| 1983/11/26 | 1 -> 1.16 分割 | ||||
| 1983/11/25 | 2,557 | 2,697 | 2,537 | 2,687 | 1,524,827 |
| 1983/11/24 | 2,587 | 2,637 | 2,507 | 2,517 | 732,994 |
| 1983/11/22 | 2,808 | 2,808 | 2,667 | 2,667 | 498,635 |
| 1983/11/21 | 2,778 | 2,888 | 2,768 | 2,798 | 201,449 |
| 1983/11/19 | 2,737 | 2,758 | 2,717 | 2,758 | 252,309 |
| 1983/11/18 | 2,858 | 2,878 | 2,717 | 2,778 | 572,433 |
| 1983/11/17 | 3,088 | 3,108 | 2,878 | 2,878 | 575,425 |
| 1983/11/16 | 3,129 | 3,159 | 3,088 | 3,088 | 133,634 |
| 1983/11/15 | 3,209 | 3,209 | 3,108 | 3,129 | 164,550 |
| 1983/11/14 | 3,159 | 3,189 | 3,139 | 3,179 | 79,782 |
| 1983/11/11 | 3,149 | 3,179 | 3,119 | 3,119 | 90,752 |
| 1983/11/10 | 3,249 | 3,249 | 3,119 | 3,119 | 158,566 |
| 1983/11/09 | 3,199 | 3,239 | 3,179 | 3,209 | 86,763 |
| 1983/11/08 | 3,129 | 3,229 | 3,119 | 3,199 | 93,743 |
| 1983/11/07 | 3,129 | 3,139 | 3,119 | 3,139 | 57,842 |
| 1983/11/05 | 3,119 | 3,159 | 3,098 | 3,119 | 94,741 |
| 1983/11/04 | 3,279 | 3,279 | 3,159 | 3,159 | 120,670 |
| 1983/11/02 | 3,119 | 3,279 | 3,119 | 3,239 | 292,200 |
| 1983/11/01 | 3,119 | 3,159 | 3,068 | 3,088 | 588,390 |
| 1983/10/31 | 3,269 | 3,269 | 3,169 | 3,169 | 193,470 |
| 1983/10/29 | 3,259 | 3,299 | 3,249 | 3,269 | 154,577 |
| 1983/10/28 | 3,369 | 3,379 | 3,219 | 3,239 | 460,739 |
| 1983/10/27 | 3,409 | 3,439 | 3,379 | 3,379 | 199,454 |
| 1983/10/26 | 3,379 | 3,429 | 3,359 | 3,359 | 153,580 |
| 1983/10/25 | 3,429 | 3,439 | 3,379 | 3,379 | 119,672 |
| 1983/10/24 | 3,459 | 3,490 | 3,379 | 3,379 | 97,733 |
| 1983/10/22 | 3,459 | 3,490 | 3,409 | 3,490 | 145,602 |
| 1983/10/21 | 3,399 | 3,429 | 3,379 | 3,409 | 154,577 |
| 1983/10/20 | 3,369 | 3,409 | 3,369 | 3,409 | 109,700 |
| 1983/10/19 | 3,429 | 3,429 | 3,349 | 3,409 | 80,779 |
| 1983/10/18 | 3,419 | 3,459 | 3,369 | 3,379 | 67,814 |
| 1983/10/17 | 3,449 | 3,490 | 3,369 | 3,369 | 82,773 |
| 1983/10/15 | 3,369 | 3,429 | 3,369 | 3,389 | 71,803 |
| 1983/10/14 | 3,399 | 3,409 | 3,309 | 3,359 | 146,599 |
| 1983/10/13 | 3,520 | 3,520 | 3,369 | 3,369 | 122,664 |
| 1983/10/12 | 3,520 | 3,550 | 3,479 | 3,479 | 190,479 |
| 1983/10/11 | 3,429 | 3,479 | 3,419 | 3,469 | 104,713 |
| 1983/10/07 | 3,490 | 3,560 | 3,459 | 3,479 | 315,138 |
| 1983/10/06 | 3,459 | 3,610 | 3,459 | 3,590 | 934,443 |
| 1983/10/05 | 3,349 | 3,439 | 3,329 | 3,439 | 232,364 |
| 1983/10/04 | 3,449 | 3,449 | 3,359 | 3,389 | 385,944 |
| 1983/10/03 | 3,610 | 3,640 | 3,479 | 3,479 | 587,392 |
| 1983/10/01 | 3,550 | 3,630 | 3,520 | 3,570 | 1,250,577 |
| 1983/09/30 | 3,399 | 3,520 | 3,329 | 3,500 | 975,331 |
| 1983/09/29 | 3,279 | 3,409 | 3,259 | 3,349 | 278,238 |
| 1983/09/28 | 3,309 | 3,309 | 3,189 | 3,229 | 321,121 |
| 1983/09/27 | 3,349 | 3,379 | 3,259 | 3,309 | 254,304 |
| 1983/09/26 | 3,359 | 3,399 | 3,289 | 3,329 | 103,716 |
| 1983/09/24 | 3,429 | 3,449 | 3,359 | 3,409 | 163,552 |
| 1983/09/22 | 3,429 | 3,490 | 3,349 | 3,389 | 492,652 |
| 1983/09/21 | 3,239 | 3,459 | 3,219 | 3,429 | 716,040 |
| 1983/09/20 | 3,139 | 3,239 | 3,108 | 3,209 | 171,531 |
| 1983/09/19 | 3,129 | 3,199 | 3,108 | 3,139 | 206,435 |
| 1983/09/17 | 3,098 | 3,169 | 3,058 | 3,139 | 337,077 |
| 1983/09/16 | 3,269 | 3,269 | 3,098 | 3,098 | 331,094 |
| 1983/09/14 | 3,259 | 3,289 | 3,249 | 3,269 | 184,495 |
| 1983/09/13 | 3,299 | 3,319 | 3,269 | 3,279 | 120,670 |
| 1983/09/12 | 3,359 | 3,359 | 3,269 | 3,279 | 206,435 |
| 1983/09/09 | 3,309 | 3,349 | 3,309 | 3,309 | 166,544 |
| 1983/09/08 | 3,459 | 3,459 | 3,299 | 3,309 | 174,522 |
| 1983/09/07 | 3,309 | 3,510 | 3,309 | 3,459 | 923,473 |
| 1983/09/06 | 3,309 | 3,379 | 3,309 | 3,309 | 215,410 |
| 1983/09/05 | 3,289 | 3,359 | 3,289 | 3,299 | 447,774 |
| 1983/09/03 | 3,299 | 3,439 | 3,279 | 3,439 | 236,353 |
| 1983/09/02 | 3,369 | 3,439 | 3,319 | 3,329 | 160,561 |
| 1983/09/01 | 3,429 | 3,520 | 3,429 | 3,500 | 179,509 |
| 1983/08/31 | 3,339 | 3,429 | 3,339 | 3,379 | 178,511 |
| 1983/08/30 | 3,479 | 3,510 | 3,359 | 3,379 | 260,288 |
| 1983/08/29 | 3,690 | 3,690 | 3,510 | 3,530 | 635,261 |
| 1983/08/27 | 3,610 | 3,700 | 3,560 | 3,640 | 528,553 |
| 1983/08/26 | 3,309 | 3,610 | 3,309 | 3,560 | 906,519 |
| 1983/08/25 | 3,279 | 3,299 | 3,239 | 3,259 | 250,315 |
| 1983/08/24 | 3,329 | 3,359 | 3,269 | 3,269 | 215,410 |
| 1983/08/23 | 3,429 | 3,429 | 3,339 | 3,339 | 149,591 |
| 1983/08/22 | 3,329 | 3,510 | 3,329 | 3,429 | 210,424 |
| 1983/08/20 | 3,309 | 3,309 | 3,269 | 3,309 | 126,653 |
| 1983/08/19 | 3,329 | 3,369 | 3,269 | 3,289 | 238,348 |
| 1983/08/18 | 3,339 | 3,409 | 3,309 | 3,309 | 370,985 |
| 1983/08/17 | 3,379 | 3,449 | 3,319 | 3,349 | 250,315 |
| 1983/08/16 | 3,490 | 3,490 | 3,399 | 3,419 | 141,612 |
| 1983/08/15 | 3,339 | 3,510 | 3,319 | 3,510 | 258,293 |
| 1983/08/12 | 3,359 | 3,389 | 3,299 | 3,299 | 437,802 |
| 1983/08/11 | 3,309 | 3,359 | 3,219 | 3,359 | 507,611 |
| 1983/08/10 | 3,379 | 3,419 | 3,309 | 3,309 | 361,012 |
| 1983/08/09 | 3,469 | 3,479 | 3,329 | 3,429 | 471,709 |
| 1983/08/08 | 3,560 | 3,590 | 3,510 | 3,510 | 201,449 |
| 1983/08/06 | 3,500 | 3,560 | 3,490 | 3,560 | 139,618 |
| 1983/08/05 | 3,630 | 3,630 | 3,510 | 3,510 | 345,056 |
| 1983/08/04 | 3,730 | 3,730 | 3,630 | 3,630 | 359,017 |
| 1983/08/03 | 3,780 | 3,810 | 3,680 | 3,680 | 263,279 |
| 1983/08/02 | 3,670 | 3,851 | 3,670 | 3,830 | 675,152 |
| 1983/08/01 | 3,690 | 3,770 | 3,670 | 3,680 | 178,511 |
| 1983/07/30 | 3,670 | 3,710 | 3,640 | 3,700 | 203,443 |
| 1983/07/29 | 3,700 | 3,750 | 3,670 | 3,670 | 196,462 |
| 1983/07/28 | 3,820 | 3,820 | 3,660 | 3,750 | 335,083 |
| 1983/07/27 | 3,660 | 3,840 | 3,650 | 3,720 | 794,825 |
| 1983/07/26 | 3,810 | 3,810 | 3,660 | 3,660 | 446,777 |
| 1983/07/25 | 3,730 | 3,840 | 3,720 | 3,800 | 540,521 |
| 1983/07/23 | 3,871 | 3,871 | 3,760 | 3,760 | 372,979 |
| 1983/07/22 | 3,800 | 3,921 | 3,800 | 3,851 | 887,571 |
| 1983/07/21 | 3,941 | 3,991 | 3,830 | 3,830 | 1,601,617 |
| 1983/07/20 | 3,861 | 3,931 | 3,840 | 3,931 | 2,777,399 |
| 1983/07/19 | 3,660 | 3,840 | 3,660 | 3,730 | 1,760,183 |
| 1983/07/18 | 3,590 | 3,700 | 3,510 | 3,690 | 602,351 |
| 1983/07/15 | 3,540 | 3,610 | 3,379 | 3,610 | 1,816,030 |
| 1983/07/14 | 3,670 | 3,730 | 3,520 | 3,520 | 761,915 |
| 1983/07/13 | 3,640 | 3,780 | 3,640 | 3,660 | 796,819 |
| 1983/07/12 | 3,830 | 3,861 | 3,710 | 3,730 | 610,330 |
| 1983/07/11 | 3,901 | 3,931 | 3,780 | 3,871 | 650,220 |
| 1983/07/09 | 3,780 | 3,931 | 3,760 | 3,911 | 759,920 |
| 1983/07/08 | 3,810 | 3,851 | 3,640 | 3,760 | 1,646,494 |
| 1983/07/07 | 3,851 | 3,941 | 3,810 | 3,861 | 1,559,731 |
| 1983/07/06 | 4,111 | 4,151 | 3,951 | 4,001 | 3,310,938 |
| 1983/07/05 | 4,061 | 4,191 | 3,800 | 3,911 | 6,455,333 |
| 1983/07/04 | 3,891 | 4,001 | 3,861 | 3,961 | 4,916,544 |
| 1983/07/02 | 3,720 | 3,901 | 3,710 | 3,891 | 4,372,034 |
| 1983/07/01 | 3,680 | 3,780 | 3,620 | 3,690 | 3,993,071 |
| 1983/06/30 | 3,570 | 3,800 | 3,469 | 3,700 | 5,540,835 |
| 1983/06/29 | 3,630 | 3,670 | 3,490 | 3,590 | 3,860,434 |
| 1983/06/28 | 3,459 | 3,690 | 3,459 | 3,610 | 9,877,965 |
| 1983/06/27 | 3,159 | 3,409 | 3,088 | 3,409 | 2,895,077 |
| 1983/06/25 | 3,389 | 3,389 | 3,078 | 3,078 | 3,029,708 |
| 1983/06/24 | 3,309 | 3,309 | 3,309 | 3,309 | 6,561,043 |
| 1983/06/23 | 2,747 | 3,028 | 2,727 | 2,908 | 10,635,891 |
| 1983/06/22 | 2,537 | 2,798 | 2,537 | 2,707 | 9,356,393 |
| 1983/06/21 | 2,507 | 2,567 | 2,477 | 2,497 | 4,103,768 |
| 1983/06/20 | 2,376 | 2,537 | 2,336 | 2,537 | 6,722,601 |
| 1983/06/17 | 2,266 | 2,376 | 2,256 | 2,376 | 1,072,066 |
| 1983/06/16 | 2,326 | 2,326 | 2,256 | 2,296 | 581,409 |
| 1983/06/15 | 2,306 | 2,366 | 2,276 | 2,316 | 914,497 |
| 1983/06/14 | 2,276 | 2,356 | 2,246 | 2,346 | 1,222,654 |
| 1983/06/13 | 2,356 | 2,387 | 2,256 | 2,276 | 1,310,414 |
| 1983/06/11 | 2,417 | 2,417 | 2,336 | 2,356 | 1,423,105 |
| 1983/06/10 | 2,336 | 2,417 | 2,316 | 2,407 | 3,780,653 |
| 1983/06/09 | 2,376 | 2,437 | 2,326 | 2,326 | 5,487,980 |
| 1983/06/08 | 2,246 | 2,417 | 2,186 | 2,387 | 8,454,860 |
| 1983/06/07 | 2,176 | 2,216 | 2,126 | 2,206 | 3,648,016 |
| 1983/06/06 | 1,945 | 2,076 | 1,945 | 2,056 | 834,715 |
| 1983/06/04 | 1,945 | 1,985 | 1,905 | 1,955 | 417,856 |
| 1983/06/03 | 2,005 | 2,026 | 1,895 | 1,975 | 668,171 |
| 1983/06/02 | 2,026 | 2,026 | 1,955 | 2,005 | 769,893 |
| 1983/06/01 | 2,116 | 2,146 | 2,016 | 2,046 | 1,076,055 |
| 1983/05/31 | 2,146 | 2,146 | 2,036 | 2,096 | 1,301,438 |
| 1983/05/30 | 2,226 | 2,266 | 2,166 | 2,186 | 1,734,254 |
| 1983/05/28 | 2,186 | 2,206 | 2,126 | 2,206 | 1,414,130 |
| 1983/05/27 | 2,256 | 2,266 | 2,186 | 2,206 | 2,665,704 |
| 1983/05/27 | 1 -> 1.10 分割 | ||||
| 1983/05/26 | 2,356 | 2,457 | 2,316 | 2,437 | 3,777,661 |
| 1983/05/25 | 2,356 | 2,407 | 2,296 | 2,336 | 3,134,421 |
| 1983/05/24 | 2,206 | 2,397 | 2,186 | 2,336 | 5,121,981 |
| 1983/05/23 | 2,196 | 2,226 | 2,156 | 2,206 | 3,025,719 |
| 1983/05/20 | 1,955 | 2,236 | 1,945 | 2,206 | 4,631,324 |
| 1983/05/19 | 1,945 | 1,975 | 1,925 | 1,935 | 1,077,052 |
| 1983/05/18 | 1,875 | 1,935 | 1,855 | 1,925 | 1,292,463 |
| 1983/05/17 | 1,895 | 1,905 | 1,855 | 1,855 | 456,750 |
| 1983/05/16 | 1,855 | 1,885 | 1,825 | 1,885 | 306,162 |
| 1983/05/14 | 1,835 | 1,835 | 1,805 | 1,835 | 118,675 |
| 1983/05/13 | 1,855 | 1,855 | 1,825 | 1,825 | 171,531 |
| 1983/05/12 | 1,815 | 1,865 | 1,805 | 1,865 | 168,539 |
| 1983/05/11 | 1,885 | 1,895 | 1,805 | 1,835 | 255,301 |
| 1983/05/10 | 1,925 | 1,925 | 1,875 | 1,875 | 377,966 |
| 1983/05/09 | 1,915 | 1,945 | 1,885 | 1,915 | 1,214,675 |
| 1983/05/07 | 1,865 | 1,865 | 1,825 | 1,835 | 258,293 |
| 1983/05/06 | 1,935 | 1,935 | 1,835 | 1,875 | 1,262,544 |
| 1983/05/04 | 1,765 | 1,935 | 1,765 | 1,905 | 1,687,382 |
| 1983/05/02 | 1,655 | 1,755 | 1,655 | 1,755 | 307,159 |
| 1983/04/30 | 1,675 | 1,675 | 1,644 | 1,655 | 76,790 |
| 1983/04/28 | 1,634 | 1,675 | 1,624 | 1,675 | 256,299 |
| 1983/04/27 | 1,624 | 1,634 | 1,614 | 1,624 | 106,708 |
| 1983/04/26 | 1,634 | 1,644 | 1,624 | 1,624 | 112,692 |
| 1983/04/25 | 1,655 | 1,655 | 1,614 | 1,634 | 129,645 |
| 1983/04/23 | 1,634 | 1,644 | 1,624 | 1,634 | 69,809 |
| 1983/04/22 | 1,624 | 1,644 | 1,624 | 1,644 | 94,741 |
| 1983/04/21 | 1,624 | 1,634 | 1,614 | 1,634 | 93,743 |
| 1983/04/20 | 1,624 | 1,624 | 1,614 | 1,624 | 134,632 |
| 1983/04/19 | 1,665 | 1,675 | 1,624 | 1,624 | 156,571 |
| 1983/04/18 | 1,665 | 1,675 | 1,655 | 1,655 | 91,749 |
| 1983/04/15 | 1,685 | 1,695 | 1,644 | 1,655 | 170,533 |
| 1983/04/14 | 1,655 | 1,685 | 1,634 | 1,685 | 90,752 |
| 1983/04/13 | 1,594 | 1,644 | 1,584 | 1,644 | 156,571 |
| 1983/04/12 | 1,624 | 1,634 | 1,584 | 1,584 | 373,976 |
| 1983/04/11 | 1,634 | 1,655 | 1,624 | 1,624 | 159,563 |
| 1983/04/09 | 1,644 | 1,655 | 1,634 | 1,634 | 72,801 |
| 1983/04/08 | 1,655 | 1,665 | 1,644 | 1,644 | 149,591 |
| 1983/04/07 | 1,685 | 1,685 | 1,655 | 1,665 | 109,700 |
| 1983/04/06 | 1,644 | 1,705 | 1,644 | 1,685 | 139,618 |
| 1983/04/05 | 1,655 | 1,665 | 1,634 | 1,644 | 112,692 |
| 1983/04/04 | 1,655 | 1,665 | 1,634 | 1,644 | 263,279 |
| 1983/04/02 | 1,685 | 1,695 | 1,675 | 1,675 | 123,662 |
| 1983/04/01 | 1,705 | 1,725 | 1,685 | 1,685 | 194,468 |
| 1983/03/31 | 1,735 | 1,745 | 1,695 | 1,705 | 285,219 |
| 1983/03/30 | 1,755 | 1,785 | 1,745 | 1,745 | 220,397 |
| 1983/03/29 | 1,745 | 1,765 | 1,745 | 1,765 | 127,651 |
| 1983/03/28 | 1,735 | 1,775 | 1,735 | 1,735 | 154,577 |
| 1983/03/26 | 1,735 | 1,745 | 1,725 | 1,735 | 387,938 |
| 1983/03/25 | 1,755 | 1,765 | 1,735 | 1,735 | 115,683 |
| 1983/03/24 | 1,745 | 1,785 | 1,735 | 1,765 | 180,506 |
| 1983/03/23 | 1,735 | 1,775 | 1,735 | 1,735 | 179,509 |
| 1983/03/22 | 1,735 | 1,755 | 1,725 | 1,755 | 87,760 |
| 1983/03/18 | 1,735 | 1,755 | 1,725 | 1,745 | 176,517 |
| 1983/03/17 | 1,745 | 1,785 | 1,745 | 1,745 | 226,380 |
| 1983/03/16 | 1,785 | 1,795 | 1,755 | 1,765 | 214,413 |
| 1983/03/15 | 1,745 | 1,785 | 1,745 | 1,785 | 141,612 |
| 1983/03/14 | 1,745 | 1,765 | 1,745 | 1,755 | 48,866 |
| 1983/03/12 | 1,725 | 1,775 | 1,715 | 1,775 | 88,757 |
| 1983/03/11 | 1,755 | 1,775 | 1,725 | 1,725 | 222,391 |
| 1983/03/10 | 1,765 | 1,775 | 1,735 | 1,735 | 89,754 |
| 1983/03/09 | 1,795 | 1,805 | 1,735 | 1,775 | 196,462 |
| 1983/03/08 | 1,825 | 1,825 | 1,775 | 1,785 | 146,599 |
| 1983/03/07 | 1,765 | 1,835 | 1,765 | 1,835 | 150,588 |
| 1983/03/05 | 1,795 | 1,805 | 1,775 | 1,795 | 124,659 |
| 1983/03/04 | 1,825 | 1,855 | 1,755 | 1,765 | 359,017 |
| 1983/03/03 | 1,805 | 1,815 | 1,775 | 1,795 | 204,440 |
| 1983/03/02 | 1,745 | 1,825 | 1,745 | 1,795 | 490,657 |
| 1983/03/01 | 1,795 | 1,795 | 1,745 | 1,745 | 151,585 |
| 1983/02/28 | 1,785 | 1,825 | 1,755 | 1,755 | 255,301 |
| 1983/02/26 | 1,775 | 1,775 | 1,745 | 1,755 | 71,803 |
| 1983/02/25 | 1,785 | 1,805 | 1,735 | 1,745 | 505,616 |
| 1983/02/24 | 1,725 | 1,785 | 1,685 | 1,765 | 473,703 |
| 1983/02/23 | 1,644 | 1,665 | 1,564 | 1,665 | 540,521 |
| 1983/02/22 | 1,705 | 1,725 | 1,644 | 1,665 | 302,173 |
| 1983/02/21 | 1,705 | 1,735 | 1,705 | 1,735 | 157,569 |
| 1983/02/18 | 1,735 | 1,745 | 1,705 | 1,715 | 268,266 |
| 1983/02/17 | 1,745 | 1,765 | 1,735 | 1,745 | 143,607 |
| 1983/02/16 | 1,765 | 1,785 | 1,735 | 1,765 | 226,380 |
| 1983/02/15 | 1,845 | 1,845 | 1,745 | 1,745 | 262,282 |
| 1983/02/14 | 1,735 | 1,825 | 1,735 | 1,815 | 233,361 |
| 1983/02/12 | 1,735 | 1,765 | 1,725 | 1,725 | 281,230 |
| 1983/02/10 | 1,805 | 1,825 | 1,725 | 1,735 | 616,313 |
| 1983/02/09 | 1,805 | 1,835 | 1,785 | 1,785 | 275,247 |
| 1983/02/08 | 1,865 | 1,865 | 1,755 | 1,775 | 909,511 |
| 1983/02/07 | 1,875 | 1,905 | 1,875 | 1,875 | 153,580 |
| 1983/02/05 | 1,905 | 1,905 | 1,875 | 1,875 | 119,672 |
| 1983/02/04 | 1,915 | 1,945 | 1,885 | 1,915 | 219,400 |
| 1983/02/03 | 1,885 | 1,945 | 1,875 | 1,945 | 257,296 |
| 1983/02/02 | 1,895 | 1,915 | 1,885 | 1,895 | 160,561 |
| 1983/02/01 | 1,995 | 2,005 | 1,875 | 1,895 | 445,780 |
| 1983/01/31 | 1,975 | 2,036 | 1,965 | 2,005 | 568,444 |
| 1983/01/29 | 1,995 | 2,005 | 1,925 | 1,975 | 494,646 |
| 1983/01/28 | 1,995 | 2,016 | 1,965 | 1,985 | 1,388,201 |
| 1983/01/27 | 1,885 | 1,945 | 1,885 | 1,935 | 665,179 |
| 1983/01/26 | 1,875 | 1,905 | 1,855 | 1,865 | 268,266 |
| 1983/01/25 | 1,805 | 1,905 | 1,795 | 1,845 | 401,900 |
| 1983/01/24 | 1,815 | 1,815 | 1,795 | 1,795 | 168,539 |
| 1983/01/22 | 1,815 | 1,825 | 1,795 | 1,795 | 225,383 |
| 1983/01/21 | 1,855 | 1,895 | 1,825 | 1,825 | 213,416 |
| 1983/01/20 | 1,895 | 1,915 | 1,845 | 1,855 | 310,151 |
| 1983/01/19 | 1,845 | 1,945 | 1,805 | 1,915 | 661,190 |
| 1983/01/18 | 1,785 | 1,855 | 1,775 | 1,845 | 552,488 |
| 1983/01/17 | 1,855 | 1,875 | 1,775 | 1,785 | 848,677 |
| 1983/01/14 | 1,915 | 1,965 | 1,895 | 1,905 | 386,941 |
| 1983/01/13 | 2,066 | 2,066 | 1,955 | 1,975 | 544,510 |
| 1983/01/12 | 2,026 | 2,026 | 2,026 | 2,026 | 552,488 |
| 1983/01/11 | 1,935 | 1,935 | 1,855 | 1,875 | 229,372 |
| 1983/01/10 | 1,935 | 1,985 | 1,875 | 1,955 | 274,249 |
| 1983/01/08 | 1,935 | 1,965 | 1,895 | 1,905 | 230,369 |
| 1983/01/07 | 1,955 | 1,955 | 1,885 | 1,885 | 286,217 |
| 1983/01/06 | 2,036 | 2,056 | 1,935 | 1,955 | 440,794 |
| 1983/01/05 | 2,036 | 2,086 | 1,935 | 2,056 | 375,971 |
| 1983/01/04 | 2,146 | 2,146 | 2,005 | 2,005 | 183,498 |