中外製薬(4519)の株価時系列情報
中外製薬(4519)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 | 965 | 989 | 965 | 973 | 381,000 |
| 1983/12/27 | 999 | 1,000 | 979 | 985 | 291,000 |
| 1983/12/26 | 982 | 1,010 | 980 | 1,000 | 533,001 |
| 1983/12/26 | 1 -> 1.05 分割 | ||||
| 1983/12/24 | 1,020 | 1,040 | 1,010 | 1,030 | 460,000 |
| 1983/12/23 | 1,030 | 1,040 | 1,020 | 1,030 | 590,001 |
| 1983/12/22 | 1,020 | 1,040 | 1,010 | 1,020 | 633,001 |
| 1983/12/21 | 995 | 1,030 | 995 | 1,000 | 541,001 |
| 1983/12/20 | 971 | 995 | 971 | 994 | 461,000 |
| 1983/12/19 | 965 | 970 | 965 | 970 | 180,000 |
| 1983/12/17 | 990 | 995 | 975 | 975 | 243,000 |
| 1983/12/16 | 998 | 998 | 994 | 998 | 238,000 |
| 1983/12/15 | 1,000 | 1,030 | 997 | 998 | 192,000 |
| 1983/12/14 | 994 | 1,020 | 994 | 1,000 | 159,000 |
| 1983/12/13 | 1,000 | 1,000 | 990 | 991 | 141,000 |
| 1983/12/12 | 1,010 | 1,020 | 1,000 | 1,000 | 218,000 |
| 1983/12/09 | 1,050 | 1,050 | 1,020 | 1,020 | 258,000 |
| 1983/12/08 | 1,050 | 1,060 | 1,040 | 1,050 | 298,000 |
| 1983/12/07 | 1,010 | 1,040 | 1,010 | 1,040 | 140,000 |
| 1983/12/06 | 996 | 1,010 | 996 | 1,010 | 222,000 |
| 1983/12/05 | 1,000 | 1,000 | 992 | 996 | 104,000 |
| 1983/12/03 | 1,000 | 1,000 | 990 | 990 | 69,000 |
| 1983/12/02 | 1,000 | 1,010 | 999 | 1,000 | 464,000 |
| 1983/12/01 | 997 | 1,000 | 986 | 1,000 | 282,000 |
| 1983/11/30 | 991 | 995 | 990 | 990 | 197,000 |
| 1983/11/29 | 995 | 995 | 991 | 995 | 95,000 |
| 1983/11/28 | 996 | 1,000 | 990 | 995 | 94,000 |
| 1983/11/26 | 996 | 1,000 | 995 | 995 | 194,000 |
| 1983/11/25 | 992 | 997 | 992 | 996 | 107,000 |
| 1983/11/24 | 996 | 998 | 991 | 991 | 144,000 |
| 1983/11/22 | 991 | 999 | 991 | 995 | 195,000 |
| 1983/11/21 | 996 | 1,000 | 990 | 990 | 153,000 |
| 1983/11/19 | 1,000 | 1,000 | 986 | 995 | 290,000 |
| 1983/11/18 | 1,000 | 1,010 | 1,000 | 1,000 | 357,000 |
| 1983/11/17 | 1,000 | 1,000 | 1,000 | 1,000 | 85,000 |
| 1983/11/16 | 1,010 | 1,020 | 1,000 | 1,000 | 267,000 |
| 1983/11/15 | 1,010 | 1,010 | 1,000 | 1,010 | 164,000 |
| 1983/11/14 | 1,010 | 1,010 | 1,000 | 1,000 | 152,000 |
| 1983/11/11 | 1,010 | 1,010 | 1,000 | 1,010 | 158,000 |
| 1983/11/10 | 1,010 | 1,010 | 1,000 | 1,010 | 35,000 |
| 1983/11/09 | 1,000 | 1,010 | 1,000 | 1,000 | 111,000 |
| 1983/11/08 | 993 | 1,010 | 993 | 1,000 | 143,000 |
| 1983/11/07 | 993 | 999 | 992 | 992 | 94,000 |
| 1983/11/05 | 992 | 999 | 992 | 992 | 113,000 |
| 1983/11/04 | 1,000 | 1,010 | 998 | 1,000 | 101,000 |
| 1983/11/02 | 1,000 | 1,010 | 1,000 | 1,000 | 212,000 |
| 1983/11/01 | 998 | 1,010 | 998 | 1,010 | 265,000 |
| 1983/10/31 | 996 | 1,000 | 996 | 1,000 | 108,000 |
| 1983/10/29 | 1,000 | 1,000 | 993 | 993 | 147,000 |
| 1983/10/28 | 1,000 | 1,010 | 999 | 1,000 | 489,000 |
| 1983/10/27 | 992 | 1,000 | 992 | 1,000 | 218,000 |
| 1983/10/26 | 1,000 | 1,010 | 991 | 991 | 219,000 |
| 1983/10/25 | 990 | 1,010 | 990 | 1,010 | 214,000 |
| 1983/10/24 | 1,000 | 1,000 | 988 | 990 | 233,000 |
| 1983/10/22 | 1,020 | 1,020 | 989 | 1,010 | 680,001 |
| 1983/10/21 | 1,030 | 1,040 | 1,020 | 1,030 | 500,000 |
| 1983/10/20 | 1,040 | 1,050 | 1,030 | 1,030 | 344,000 |
| 1983/10/19 | 1,060 | 1,060 | 1,050 | 1,060 | 130,000 |
| 1983/10/18 | 1,070 | 1,080 | 1,050 | 1,060 | 127,000 |
| 1983/10/17 | 1,070 | 1,100 | 1,070 | 1,070 | 177,000 |
| 1983/10/15 | 1,050 | 1,090 | 1,050 | 1,080 | 70,000 |
| 1983/10/14 | 1,060 | 1,060 | 1,030 | 1,050 | 332,000 |
| 1983/10/13 | 1,090 | 1,090 | 1,060 | 1,060 | 203,000 |
| 1983/10/12 | 1,100 | 1,110 | 1,070 | 1,110 | 242,000 |
| 1983/10/11 | 1,110 | 1,110 | 1,080 | 1,100 | 485,000 |
| 1983/10/07 | 1,130 | 1,130 | 1,100 | 1,120 | 179,000 |
| 1983/10/06 | 1,110 | 1,140 | 1,110 | 1,110 | 311,000 |
| 1983/10/05 | 1,110 | 1,120 | 1,110 | 1,110 | 217,000 |
| 1983/10/04 | 1,120 | 1,130 | 1,110 | 1,110 | 207,000 |
| 1983/10/03 | 1,120 | 1,130 | 1,110 | 1,130 | 274,000 |
| 1983/10/01 | 1,120 | 1,130 | 1,110 | 1,120 | 217,000 |
| 1983/09/30 | 1,110 | 1,140 | 1,100 | 1,110 | 584,001 |
| 1983/09/29 | 1,150 | 1,150 | 1,100 | 1,110 | 433,000 |
| 1983/09/28 | 1,150 | 1,170 | 1,140 | 1,150 | 174,000 |
| 1983/09/27 | 1,200 | 1,200 | 1,170 | 1,190 | 241,000 |
| 1983/09/26 | 1,180 | 1,180 | 1,170 | 1,180 | 71,000 |
| 1983/09/24 | 1,190 | 1,190 | 1,170 | 1,190 | 131,000 |
| 1983/09/22 | 1,150 | 1,170 | 1,140 | 1,150 | 172,000 |
| 1983/09/21 | 1,150 | 1,170 | 1,130 | 1,130 | 233,000 |
| 1983/09/20 | 1,150 | 1,170 | 1,150 | 1,160 | 71,000 |
| 1983/09/19 | 1,160 | 1,180 | 1,160 | 1,170 | 51,000 |
| 1983/09/17 | 1,160 | 1,180 | 1,150 | 1,180 | 88,000 |
| 1983/09/16 | 1,180 | 1,180 | 1,160 | 1,160 | 56,000 |
| 1983/09/14 | 1,200 | 1,210 | 1,180 | 1,200 | 104,000 |
| 1983/09/13 | 1,240 | 1,250 | 1,200 | 1,230 | 199,000 |
| 1983/09/12 | 1,250 | 1,250 | 1,230 | 1,250 | 240,000 |
| 1983/09/09 | 1,240 | 1,250 | 1,230 | 1,250 | 307,000 |
| 1983/09/08 | 1,240 | 1,250 | 1,230 | 1,230 | 474,000 |
| 1983/09/07 | 1,250 | 1,270 | 1,230 | 1,250 | 749,001 |
| 1983/09/06 | 1,270 | 1,280 | 1,250 | 1,250 | 933,001 |
| 1983/09/05 | 1,210 | 1,260 | 1,210 | 1,250 | 663,001 |
| 1983/09/03 | 1,200 | 1,210 | 1,180 | 1,200 | 164,000 |
| 1983/09/02 | 1,190 | 1,200 | 1,180 | 1,180 | 157,000 |
| 1983/09/01 | 1,200 | 1,210 | 1,190 | 1,190 | 275,000 |
| 1983/08/31 | 1,180 | 1,210 | 1,180 | 1,200 | 183,000 |
| 1983/08/30 | 1,180 | 1,180 | 1,160 | 1,180 | 107,000 |
| 1983/08/29 | 1,200 | 1,210 | 1,180 | 1,200 | 227,000 |
| 1983/08/27 | 1,180 | 1,200 | 1,180 | 1,180 | 72,000 |
| 1983/08/26 | 1,180 | 1,210 | 1,180 | 1,180 | 182,000 |
| 1983/08/25 | 1,190 | 1,190 | 1,170 | 1,170 | 189,000 |
| 1983/08/24 | 1,200 | 1,210 | 1,190 | 1,190 | 156,000 |
| 1983/08/23 | 1,230 | 1,230 | 1,200 | 1,210 | 419,000 |
| 1983/08/22 | 1,200 | 1,240 | 1,180 | 1,230 | 508,000 |
| 1983/08/20 | 1,180 | 1,210 | 1,180 | 1,200 | 201,000 |
| 1983/08/19 | 1,190 | 1,200 | 1,160 | 1,170 | 224,000 |
| 1983/08/18 | 1,210 | 1,210 | 1,180 | 1,180 | 273,000 |
| 1983/08/17 | 1,200 | 1,210 | 1,190 | 1,200 | 319,000 |
| 1983/08/16 | 1,200 | 1,200 | 1,170 | 1,200 | 315,000 |
| 1983/08/15 | 1,170 | 1,200 | 1,150 | 1,180 | 260,000 |
| 1983/08/12 | 1,140 | 1,150 | 1,120 | 1,130 | 90,000 |
| 1983/08/11 | 1,120 | 1,130 | 1,120 | 1,120 | 61,000 |
| 1983/08/10 | 1,120 | 1,130 | 1,110 | 1,110 | 61,000 |
| 1983/08/09 | 1,150 | 1,160 | 1,120 | 1,120 | 330,000 |
| 1983/08/08 | 1,140 | 1,150 | 1,130 | 1,130 | 84,000 |
| 1983/08/06 | 1,160 | 1,160 | 1,140 | 1,140 | 122,000 |
| 1983/08/05 | 1,180 | 1,180 | 1,140 | 1,160 | 173,000 |
| 1983/08/04 | 1,180 | 1,200 | 1,170 | 1,200 | 429,000 |
| 1983/08/03 | 1,190 | 1,190 | 1,150 | 1,160 | 146,000 |
| 1983/08/02 | 1,130 | 1,190 | 1,130 | 1,190 | 176,000 |
| 1983/08/01 | 1,130 | 1,150 | 1,120 | 1,120 | 103,000 |
| 1983/07/30 | 1,120 | 1,130 | 1,110 | 1,120 | 96,000 |
| 1983/07/29 | 1,140 | 1,150 | 1,120 | 1,130 | 435,000 |
| 1983/07/28 | 1,160 | 1,170 | 1,140 | 1,140 | 519,001 |
| 1983/07/27 | 1,160 | 1,180 | 1,150 | 1,160 | 300,000 |
| 1983/07/26 | 1,190 | 1,190 | 1,140 | 1,150 | 231,000 |
| 1983/07/25 | 1,180 | 1,200 | 1,180 | 1,200 | 185,000 |
| 1983/07/23 | 1,210 | 1,210 | 1,180 | 1,200 | 139,000 |
| 1983/07/22 | 1,170 | 1,210 | 1,170 | 1,200 | 259,000 |
| 1983/07/21 | 1,190 | 1,210 | 1,180 | 1,190 | 690,001 |
| 1983/07/20 | 1,150 | 1,170 | 1,150 | 1,170 | 246,000 |
| 1983/07/19 | 1,140 | 1,170 | 1,140 | 1,150 | 148,000 |
| 1983/07/18 | 1,150 | 1,170 | 1,140 | 1,150 | 178,000 |
| 1983/07/15 | 1,150 | 1,170 | 1,130 | 1,140 | 258,000 |
| 1983/07/14 | 1,140 | 1,150 | 1,130 | 1,150 | 125,000 |
| 1983/07/13 | 1,170 | 1,170 | 1,130 | 1,130 | 290,000 |
| 1983/07/12 | 1,190 | 1,200 | 1,170 | 1,170 | 151,000 |
| 1983/07/11 | 1,190 | 1,210 | 1,190 | 1,190 | 148,000 |
| 1983/07/09 | 1,190 | 1,190 | 1,170 | 1,190 | 104,000 |
| 1983/07/08 | 1,180 | 1,190 | 1,170 | 1,170 | 355,000 |
| 1983/07/07 | 1,200 | 1,210 | 1,170 | 1,180 | 314,000 |
| 1983/07/06 | 1,210 | 1,220 | 1,190 | 1,200 | 339,000 |
| 1983/07/05 | 1,220 | 1,240 | 1,170 | 1,170 | 607,001 |
| 1983/07/04 | 1,240 | 1,260 | 1,210 | 1,210 | 405,000 |
| 1983/07/02 | 1,250 | 1,260 | 1,240 | 1,240 | 723,001 |
| 1983/07/01 | 1,290 | 1,300 | 1,230 | 1,230 | 3,829,004 |
| 1983/06/30 | 1,180 | 1,230 | 1,180 | 1,210 | 1,099,001 |
| 1983/06/29 | 1,190 | 1,190 | 1,160 | 1,170 | 506,000 |
| 1983/06/28 | 1,200 | 1,210 | 1,170 | 1,180 | 720,001 |
| 1983/06/27 | 1,210 | 1,210 | 1,160 | 1,180 | 1,250,001 |
| 1983/06/27 | 1 -> 1.15 分割 | ||||
| 1983/06/25 | 1,430 | 1,440 | 1,380 | 1,380 | 1,756,002 |
| 1983/06/24 | 1,460 | 1,470 | 1,410 | 1,440 | 1,907,002 |
| 1983/06/23 | 1,420 | 1,480 | 1,410 | 1,460 | 4,946,006 |
| 1983/06/22 | 1,380 | 1,440 | 1,380 | 1,410 | 4,995,006 |
| 1983/06/21 | 1,370 | 1,390 | 1,360 | 1,360 | 2,039,003 |
| 1983/06/20 | 1,340 | 1,360 | 1,340 | 1,360 | 1,496,002 |
| 1983/06/17 | 1,340 | 1,350 | 1,320 | 1,320 | 965,001 |
| 1983/06/16 | 1,320 | 1,340 | 1,310 | 1,330 | 534,001 |
| 1983/06/15 | 1,340 | 1,350 | 1,300 | 1,300 | 658,001 |
| 1983/06/14 | 1,350 | 1,360 | 1,330 | 1,330 | 1,533,002 |
| 1983/06/13 | 1,330 | 1,360 | 1,320 | 1,330 | 2,019,002 |
| 1983/06/11 | 1,300 | 1,330 | 1,300 | 1,310 | 649,001 |
| 1983/06/10 | 1,300 | 1,320 | 1,290 | 1,300 | 599,001 |
| 1983/06/09 | 1,340 | 1,350 | 1,280 | 1,280 | 1,468,002 |
| 1983/06/08 | 1,240 | 1,320 | 1,240 | 1,320 | 1,403,002 |
| 1983/06/07 | 1,260 | 1,270 | 1,240 | 1,240 | 527,001 |
| 1983/06/06 | 1,250 | 1,260 | 1,240 | 1,260 | 619,001 |
| 1983/06/04 | 1,250 | 1,260 | 1,250 | 1,250 | 561,001 |
| 1983/06/03 | 1,280 | 1,300 | 1,220 | 1,250 | 1,817,002 |
| 1983/06/02 | 1,310 | 1,310 | 1,280 | 1,280 | 1,007,001 |
| 1983/06/01 | 1,260 | 1,320 | 1,260 | 1,310 | 4,007,005 |
| 1983/05/31 | 1,270 | 1,270 | 1,250 | 1,250 | 1,426,002 |
| 1983/05/30 | 1,250 | 1,280 | 1,250 | 1,260 | 2,479,003 |
| 1983/05/28 | 1,210 | 1,230 | 1,200 | 1,230 | 744,001 |
| 1983/05/27 | 1,240 | 1,240 | 1,210 | 1,210 | 700,001 |
| 1983/05/26 | 1,250 | 1,250 | 1,200 | 1,230 | 1,298,002 |
| 1983/05/25 | 1,230 | 1,260 | 1,230 | 1,240 | 1,886,002 |
| 1983/05/24 | 1,210 | 1,230 | 1,200 | 1,210 | 1,449,002 |
| 1983/05/23 | 1,230 | 1,230 | 1,200 | 1,220 | 1,147,001 |
| 1983/05/20 | 1,180 | 1,240 | 1,170 | 1,220 | 4,620,006 |
| 1983/05/19 | 1,180 | 1,180 | 1,150 | 1,170 | 1,756,002 |
| 1983/05/18 | 1,090 | 1,160 | 1,080 | 1,160 | 1,700,002 |
| 1983/05/17 | 1,090 | 1,100 | 1,080 | 1,080 | 969,001 |
| 1983/05/16 | 1,120 | 1,120 | 1,090 | 1,090 | 488,001 |
| 1983/05/14 | 1,120 | 1,130 | 1,110 | 1,110 | 589,001 |
| 1983/05/13 | 1,130 | 1,130 | 1,110 | 1,120 | 382,000 |
| 1983/05/12 | 1,130 | 1,130 | 1,120 | 1,130 | 586,001 |
| 1983/05/11 | 1,120 | 1,130 | 1,120 | 1,130 | 360,000 |
| 1983/05/10 | 1,130 | 1,130 | 1,110 | 1,110 | 458,001 |
| 1983/05/09 | 1,120 | 1,130 | 1,110 | 1,110 | 290,000 |
| 1983/05/07 | 1,130 | 1,140 | 1,120 | 1,120 | 176,000 |
| 1983/05/06 | 1,120 | 1,130 | 1,120 | 1,130 | 416,001 |
| 1983/05/04 | 1,090 | 1,120 | 1,080 | 1,120 | 1,498,002 |
| 1983/05/02 | 1,110 | 1,120 | 1,090 | 1,090 | 558,001 |
| 1983/04/30 | 1,120 | 1,130 | 1,110 | 1,110 | 227,000 |
| 1983/04/28 | 1,100 | 1,130 | 1,100 | 1,110 | 750,001 |
| 1983/04/27 | 1,090 | 1,100 | 1,080 | 1,090 | 548,001 |
| 1983/04/26 | 1,110 | 1,110 | 1,080 | 1,090 | 582,001 |
| 1983/04/25 | 1,120 | 1,120 | 1,100 | 1,110 | 270,000 |
| 1983/04/23 | 1,130 | 1,130 | 1,120 | 1,120 | 203,000 |
| 1983/04/22 | 1,130 | 1,140 | 1,130 | 1,130 | 261,000 |
| 1983/04/21 | 1,130 | 1,140 | 1,130 | 1,130 | 238,000 |
| 1983/04/20 | 1,120 | 1,140 | 1,120 | 1,130 | 162,000 |
| 1983/04/19 | 1,130 | 1,140 | 1,120 | 1,120 | 250,000 |
| 1983/04/18 | 1,110 | 1,140 | 1,100 | 1,140 | 230,000 |
| 1983/04/15 | 1,110 | 1,120 | 1,100 | 1,100 | 291,000 |
| 1983/04/14 | 1,100 | 1,120 | 1,100 | 1,120 | 176,000 |
| 1983/04/13 | 1,080 | 1,100 | 1,070 | 1,100 | 259,000 |
| 1983/04/12 | 1,080 | 1,100 | 1,070 | 1,080 | 179,000 |
| 1983/04/11 | 1,080 | 1,100 | 1,070 | 1,080 | 180,000 |
| 1983/04/09 | 1,080 | 1,100 | 1,080 | 1,090 | 414,001 |
| 1983/04/08 | 1,080 | 1,080 | 1,060 | 1,070 | 705,001 |
| 1983/04/07 | 1,100 | 1,100 | 1,080 | 1,100 | 126,000 |
| 1983/04/06 | 1,120 | 1,120 | 1,100 | 1,100 | 89,000 |
| 1983/04/05 | 1,120 | 1,120 | 1,100 | 1,100 | 55,000 |
| 1983/04/04 | 1,120 | 1,130 | 1,100 | 1,130 | 70,000 |
| 1983/04/02 | 1,090 | 1,120 | 1,080 | 1,100 | 141,000 |
| 1983/04/01 | 1,120 | 1,120 | 1,090 | 1,090 | 187,000 |
| 1983/03/31 | 1,120 | 1,130 | 1,110 | 1,110 | 146,000 |
| 1983/03/30 | 1,120 | 1,140 | 1,120 | 1,120 | 138,000 |
| 1983/03/29 | 1,120 | 1,140 | 1,120 | 1,120 | 154,000 |
| 1983/03/28 | 1,130 | 1,130 | 1,120 | 1,120 | 167,000 |
| 1983/03/26 | 1,120 | 1,150 | 1,120 | 1,130 | 160,000 |
| 1983/03/25 | 1,160 | 1,160 | 1,120 | 1,120 | 492,001 |
| 1983/03/24 | 1,170 | 1,170 | 1,140 | 1,140 | 283,000 |
| 1983/03/23 | 1,160 | 1,160 | 1,140 | 1,150 | 114,000 |
| 1983/03/22 | 1,160 | 1,160 | 1,140 | 1,140 | 191,000 |
| 1983/03/18 | 1,150 | 1,150 | 1,130 | 1,140 | 246,000 |
| 1983/03/17 | 1,130 | 1,150 | 1,130 | 1,150 | 738,001 |
| 1983/03/16 | 1,100 | 1,140 | 1,100 | 1,120 | 267,000 |
| 1983/03/15 | 1,100 | 1,100 | 1,090 | 1,100 | 269,000 |
| 1983/03/14 | 1,090 | 1,110 | 1,090 | 1,100 | 228,000 |
| 1983/03/12 | 1,080 | 1,090 | 1,080 | 1,080 | 163,000 |
| 1983/03/11 | 1,080 | 1,090 | 1,070 | 1,080 | 390,000 |
| 1983/03/10 | 1,070 | 1,100 | 1,070 | 1,090 | 564,001 |
| 1983/03/09 | 1,110 | 1,110 | 1,030 | 1,060 | 2,836,003 |
| 1983/03/08 | 1,160 | 1,160 | 1,120 | 1,120 | 983,001 |
| 1983/03/07 | 1,170 | 1,180 | 1,160 | 1,180 | 163,000 |
| 1983/03/05 | 1,180 | 1,190 | 1,170 | 1,170 | 83,000 |
| 1983/03/04 | 1,190 | 1,200 | 1,160 | 1,160 | 614,001 |
| 1983/03/03 | 1,180 | 1,200 | 1,180 | 1,180 | 282,000 |
| 1983/03/02 | 1,210 | 1,210 | 1,180 | 1,180 | 369,000 |
| 1983/03/01 | 1,200 | 1,210 | 1,180 | 1,190 | 601,001 |
| 1983/02/28 | 1,200 | 1,230 | 1,200 | 1,230 | 1,151,001 |
| 1983/02/26 | 1,210 | 1,220 | 1,190 | 1,190 | 793,001 |
| 1983/02/25 | 1,190 | 1,220 | 1,180 | 1,210 | 2,407,003 |
| 1983/02/24 | 1,170 | 1,170 | 1,150 | 1,170 | 324,000 |
| 1983/02/23 | 1,130 | 1,170 | 1,120 | 1,170 | 674,001 |
| 1983/02/22 | 1,140 | 1,150 | 1,130 | 1,140 | 210,000 |
| 1983/02/21 | 1,140 | 1,150 | 1,130 | 1,140 | 248,000 |
| 1983/02/18 | 1,160 | 1,160 | 1,130 | 1,130 | 268,000 |
| 1983/02/17 | 1,150 | 1,180 | 1,140 | 1,180 | 461,001 |
| 1983/02/16 | 1,160 | 1,160 | 1,120 | 1,120 | 440,001 |
| 1983/02/15 | 1,180 | 1,180 | 1,140 | 1,140 | 434,001 |
| 1983/02/14 | 1,170 | 1,210 | 1,160 | 1,180 | 1,309,002 |
| 1983/02/12 | 1,180 | 1,190 | 1,150 | 1,160 | 511,001 |
| 1983/02/10 | 1,190 | 1,200 | 1,140 | 1,140 | 677,001 |
| 1983/02/09 | 1,150 | 1,170 | 1,140 | 1,170 | 650,001 |
| 1983/02/08 | 1,140 | 1,140 | 1,120 | 1,130 | 508,001 |
| 1983/02/07 | 1,130 | 1,130 | 1,120 | 1,120 | 117,000 |
| 1983/02/05 | 1,120 | 1,140 | 1,120 | 1,130 | 112,000 |
| 1983/02/04 | 1,130 | 1,150 | 1,120 | 1,120 | 439,001 |
| 1983/02/03 | 1,130 | 1,130 | 1,110 | 1,110 | 645,001 |
| 1983/02/02 | 1,140 | 1,160 | 1,130 | 1,130 | 327,000 |
| 1983/02/01 | 1,190 | 1,190 | 1,150 | 1,160 | 448,001 |
| 1983/01/31 | 1,180 | 1,220 | 1,180 | 1,190 | 1,508,002 |
| 1983/01/29 | 1,200 | 1,200 | 1,180 | 1,180 | 1,275,002 |
| 1983/01/28 | 1,170 | 1,210 | 1,160 | 1,200 | 4,535,006 |
| 1983/01/27 | 1,110 | 1,130 | 1,090 | 1,120 | 1,488,002 |
| 1983/01/26 | 1,110 | 1,120 | 1,060 | 1,080 | 1,053,001 |
| 1983/01/25 | 1,050 | 1,110 | 1,050 | 1,090 | 813,001 |
| 1983/01/24 | 1,050 | 1,060 | 1,030 | 1,050 | 208,000 |
| 1983/01/22 | 1,050 | 1,060 | 1,030 | 1,030 | 318,000 |
| 1983/01/21 | 1,070 | 1,070 | 1,040 | 1,040 | 264,000 |
| 1983/01/20 | 1,070 | 1,070 | 1,050 | 1,050 | 211,000 |
| 1983/01/19 | 1,070 | 1,070 | 1,050 | 1,050 | 575,001 |
| 1983/01/18 | 1,100 | 1,100 | 1,070 | 1,080 | 397,000 |
| 1983/01/17 | 1,080 | 1,110 | 1,080 | 1,080 | 738,001 |
| 1983/01/14 | 1,060 | 1,090 | 1,060 | 1,060 | 327,000 |
| 1983/01/13 | 1,030 | 1,060 | 1,030 | 1,040 | 215,000 |
| 1983/01/12 | 1,040 | 1,050 | 1,020 | 1,030 | 318,000 |
| 1983/01/11 | 1,040 | 1,060 | 1,030 | 1,030 | 298,000 |
| 1983/01/10 | 1,070 | 1,070 | 1,050 | 1,060 | 85,000 |
| 1983/01/08 | 1,060 | 1,080 | 1,060 | 1,070 | 87,000 |
| 1983/01/07 | 1,090 | 1,090 | 1,030 | 1,040 | 327,000 |
| 1983/01/06 | 1,100 | 1,100 | 1,070 | 1,090 | 258,000 |
| 1983/01/05 | 1,100 | 1,100 | 1,080 | 1,100 | 256,000 |
| 1983/01/04 | 1,120 | 1,120 | 1,080 | 1,080 | 179,000 |