小野薬品工業(4528)の株価時系列情報
小野薬品工業(4528)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 | 6,120 | 6,220 | 6,120 | 6,220 | 4,000 |
| 1983/12/27 | 6,260 | 6,260 | 6,260 | 6,260 | 2,000 |
| 1983/12/26 | 6,300 | 6,460 | 6,200 | 6,270 | 749,000 |
| 1983/12/24 | 5,850 | 6,130 | 5,850 | 6,130 | 420,000 |
| 1983/12/23 | 5,660 | 5,660 | 5,660 | 5,660 | 1,000 |
| 1983/12/22 | 5,660 | 5,780 | 5,650 | 5,660 | 266,000 |
| 1983/12/21 | 5,430 | 5,670 | 5,390 | 5,650 | 247,000 |
| 1983/12/20 | 5,360 | 5,430 | 5,300 | 5,330 | 87,000 |
| 1983/12/19 | 5,190 | 5,330 | 5,190 | 5,310 | 86,000 |
| 1983/12/17 | 5,220 | 5,320 | 5,200 | 5,280 | 54,000 |
| 1983/12/16 | 5,280 | 5,300 | 5,230 | 5,250 | 160,000 |
| 1983/12/15 | 5,290 | 5,300 | 5,220 | 5,280 | 146,000 |
| 1983/12/14 | 5,300 | 5,310 | 5,300 | 5,310 | 8,000 |
| 1983/12/13 | 5,200 | 5,370 | 5,200 | 5,330 | 103,000 |
| 1983/12/12 | 5,500 | 5,500 | 5,270 | 5,270 | 73,000 |
| 1983/12/09 | 5,440 | 5,550 | 5,350 | 5,470 | 230,000 |
| 1983/12/08 | 5,090 | 5,400 | 5,090 | 5,400 | 296,000 |
| 1983/12/07 | 5,000 | 5,050 | 4,920 | 5,050 | 406,000 |
| 1983/12/06 | 5,070 | 5,070 | 4,910 | 5,000 | 265,000 |
| 1983/12/05 | 5,340 | 5,340 | 5,100 | 5,100 | 146,000 |
| 1983/12/03 | 5,500 | 5,550 | 5,280 | 5,280 | 146,000 |
| 1983/12/02 | 5,600 | 5,600 | 5,550 | 5,570 | 107,000 |
| 1983/12/01 | 5,650 | 5,650 | 5,500 | 5,560 | 159,000 |
| 1983/11/30 | 5,480 | 5,690 | 5,420 | 5,650 | 358,000 |
| 1983/11/29 | 5,300 | 5,470 | 5,200 | 5,390 | 280,000 |
| 1983/11/28 | 5,550 | 5,640 | 5,450 | 5,460 | 318,000 |
| 1983/11/26 | 5,840 | 5,890 | 5,800 | 5,850 | 168,000 |
| 1983/11/26 | 1 -> 1.20 分割 | ||||
| 1983/11/25 | 6,940 | 6,940 | 6,940 | 6,940 | 3,000 |
| 1983/11/24 | 7,080 | 7,090 | 6,830 | 7,040 | 335,000 |
| 1983/11/22 | 7,300 | 7,300 | 7,200 | 7,200 | 192,000 |
| 1983/11/21 | 7,370 | 7,370 | 7,270 | 7,300 | 131,000 |
| 1983/11/19 | 7,250 | 7,450 | 7,250 | 7,420 | 135,000 |
| 1983/11/18 | 7,640 | 7,680 | 7,250 | 7,250 | 219,000 |
| 1983/11/17 | 7,680 | 7,680 | 7,680 | 7,680 | 2,000 |
| 1983/11/16 | 7,750 | 7,770 | 7,680 | 7,680 | 229,000 |
| 1983/11/15 | 7,870 | 7,870 | 7,870 | 7,870 | 1,000 |
| 1983/11/14 | 7,930 | 7,950 | 7,820 | 7,870 | 140,000 |
| 1983/11/11 | 7,740 | 7,740 | 7,740 | 7,740 | 1,000 |
| 1983/11/10 | 7,710 | 7,710 | 7,640 | 7,700 | 84,000 |
| 1983/11/09 | 7,700 | 7,700 | 7,640 | 7,650 | 107,000 |
| 1983/11/08 | 7,670 | 7,750 | 7,670 | 7,710 | 67,000 |
| 1983/11/07 | 7,700 | 7,750 | 7,640 | 7,670 | 85,000 |
| 1983/11/05 | 7,670 | 7,700 | 7,650 | 7,690 | 79,000 |
| 1983/11/04 | 7,610 | 7,610 | 7,610 | 7,610 | 1,000 |
| 1983/11/02 | 7,900 | 7,950 | 7,710 | 7,710 | 75,000 |
| 1983/11/01 | 7,850 | 8,000 | 7,850 | 7,880 | 131,000 |
| 1983/10/31 | 7,600 | 7,600 | 7,600 | 7,600 | 1,000 |
| 1983/10/29 | 7,800 | 7,830 | 7,750 | 7,750 | 53,000 |
| 1983/10/28 | 7,920 | 7,920 | 7,910 | 7,910 | 2,000 |
| 1983/10/27 | 7,950 | 8,000 | 7,880 | 7,880 | 152,000 |
| 1983/10/26 | 8,140 | 8,220 | 7,980 | 8,010 | 455,000 |
| 1983/10/25 | 7,850 | 7,990 | 7,850 | 7,990 | 6,000 |
| 1983/10/24 | 7,880 | 7,880 | 7,880 | 7,880 | 1,000 |
| 1983/10/22 | 7,770 | 7,800 | 7,770 | 7,800 | 3,000 |
| 1983/10/21 | 7,600 | 7,600 | 7,600 | 7,600 | 1,000 |
| 1983/10/20 | 7,620 | 7,620 | 7,620 | 7,620 | 1,000 |
| 1983/10/19 | 7,590 | 7,600 | 7,450 | 7,600 | 78,000 |
| 1983/10/18 | 7,680 | 7,820 | 7,680 | 7,820 | 5,000 |
| 1983/10/17 | 7,450 | 7,680 | 7,440 | 7,550 | 213,000 |
| 1983/10/15 | 7,250 | 7,450 | 7,250 | 7,450 | 44,000 |
| 1983/10/14 | 7,420 | 7,440 | 7,200 | 7,250 | 92,000 |
| 1983/10/13 | 7,260 | 7,500 | 7,260 | 7,390 | 176,000 |
| 1983/10/12 | 7,260 | 7,260 | 7,260 | 7,260 | 2,000 |
| 1983/10/11 | 7,260 | 7,260 | 7,260 | 7,260 | 1,000 |
| 1983/10/07 | 7,190 | 7,260 | 7,190 | 7,260 | 54,000 |
| 1983/10/06 | 7,090 | 7,200 | 7,090 | 7,200 | 20,000 |
| 1983/10/05 | 7,090 | 7,090 | 7,090 | 7,090 | 1,000 |
| 1983/10/04 | 7,110 | 7,160 | 7,110 | 7,150 | 18,000 |
| 1983/10/03 | 7,140 | 7,190 | 7,100 | 7,190 | 16,000 |
| 1983/10/01 | 7,100 | 7,100 | 7,000 | 7,060 | 90,000 |
| 1983/09/30 | 7,200 | 7,200 | 7,150 | 7,190 | 53,000 |
| 1983/09/29 | 7,200 | 7,200 | 7,110 | 7,140 | 55,000 |
| 1983/09/28 | 7,400 | 7,400 | 7,130 | 7,150 | 86,000 |
| 1983/09/27 | 7,150 | 7,200 | 7,000 | 7,200 | 57,000 |
| 1983/09/26 | 7,180 | 7,230 | 7,140 | 7,190 | 27,000 |
| 1983/09/24 | 7,200 | 7,230 | 7,160 | 7,230 | 26,000 |
| 1983/09/22 | 7,200 | 7,200 | 7,100 | 7,200 | 89,000 |
| 1983/09/21 | 6,900 | 7,200 | 6,900 | 7,200 | 46,000 |
| 1983/09/20 | 6,880 | 6,900 | 6,870 | 6,900 | 83,000 |
| 1983/09/19 | 6,950 | 6,950 | 6,950 | 6,950 | 1,000 |
| 1983/09/17 | 7,150 | 7,150 | 7,080 | 7,080 | 53,000 |
| 1983/09/16 | 7,180 | 7,200 | 7,180 | 7,180 | 61,000 |
| 1983/09/14 | 7,230 | 7,250 | 7,200 | 7,200 | 68,000 |
| 1983/09/13 | 7,330 | 7,330 | 7,330 | 7,330 | 1,000 |
| 1983/09/12 | 7,350 | 7,360 | 7,320 | 7,330 | 42,000 |
| 1983/09/09 | 7,350 | 7,360 | 7,320 | 7,350 | 82,000 |
| 1983/09/08 | 7,450 | 7,450 | 7,450 | 7,450 | 2,000 |
| 1983/09/07 | 7,450 | 7,450 | 7,450 | 7,450 | 1,000 |
| 1983/09/06 | 7,440 | 7,470 | 7,350 | 7,350 | 58,000 |
| 1983/09/05 | 7,540 | 7,590 | 7,450 | 7,450 | 66,000 |
| 1983/09/03 | 7,650 | 7,710 | 7,520 | 7,600 | 92,000 |
| 1983/09/02 | 7,870 | 7,870 | 7,610 | 7,610 | 127,000 |
| 1983/09/01 | 7,450 | 7,450 | 7,450 | 7,450 | 1,000 |
| 1983/08/31 | 7,250 | 7,250 | 7,250 | 7,250 | 30,000 |
| 1983/08/30 | 7,230 | 7,370 | 7,180 | 7,370 | 66,000 |
| 1983/08/29 | 7,210 | 7,210 | 7,210 | 7,210 | 1,000 |
| 1983/08/27 | 7,270 | 7,270 | 7,150 | 7,180 | 28,000 |
| 1983/08/26 | 7,180 | 7,290 | 7,110 | 7,150 | 136,000 |
| 1983/08/25 | 7,220 | 7,280 | 7,110 | 7,180 | 91,000 |
| 1983/08/24 | 7,260 | 7,260 | 7,260 | 7,260 | 1,000 |
| 1983/08/23 | 7,390 | 7,390 | 7,390 | 7,390 | 1,000 |
| 1983/08/22 | 7,360 | 7,490 | 7,350 | 7,350 | 82,000 |
| 1983/08/20 | 7,330 | 7,350 | 7,210 | 7,300 | 39,000 |
| 1983/08/19 | 7,400 | 7,400 | 7,230 | 7,290 | 107,000 |
| 1983/08/18 | 7,350 | 7,480 | 7,250 | 7,260 | 93,000 |
| 1983/08/17 | 7,300 | 7,350 | 7,260 | 7,350 | 47,000 |
| 1983/08/16 | 7,500 | 7,500 | 7,500 | 7,500 | 1,000 |
| 1983/08/15 | 7,500 | 7,550 | 7,380 | 7,500 | 85,000 |
| 1983/08/12 | 7,230 | 7,400 | 7,190 | 7,380 | 60,000 |
| 1983/08/11 | 7,200 | 7,200 | 7,060 | 7,130 | 137,000 |
| 1983/08/10 | 7,350 | 7,350 | 7,350 | 7,350 | 4,000 |
| 1983/08/09 | 7,560 | 7,560 | 7,370 | 7,410 | 59,000 |
| 1983/08/08 | 7,570 | 7,570 | 7,570 | 7,570 | 1,000 |
| 1983/08/06 | 7,500 | 7,500 | 7,300 | 7,500 | 161,000 |
| 1983/08/05 | 7,600 | 7,630 | 7,500 | 7,500 | 130,000 |
| 1983/08/04 | 7,690 | 7,790 | 7,630 | 7,630 | 109,000 |
| 1983/08/03 | 7,900 | 7,900 | 7,690 | 7,690 | 145,000 |
| 1983/08/02 | 7,990 | 8,020 | 7,870 | 7,870 | 202,000 |
| 1983/08/01 | 7,900 | 8,040 | 7,840 | 7,970 | 223,000 |
| 1983/07/30 | 7,780 | 7,780 | 7,780 | 7,780 | 2,000 |
| 1983/07/29 | 7,770 | 7,950 | 7,750 | 7,840 | 214,000 |
| 1983/07/28 | 7,600 | 7,600 | 7,600 | 7,600 | 1,000 |
| 1983/07/27 | 7,640 | 7,950 | 7,610 | 7,700 | 291,000 |
| 1983/07/26 | 7,680 | 7,690 | 7,560 | 7,570 | 130,000 |
| 1983/07/25 | 7,970 | 7,970 | 7,700 | 7,700 | 132,000 |
| 1983/07/23 | 8,000 | 8,000 | 7,800 | 8,000 | 326,000 |
| 1983/07/22 | 7,510 | 8,050 | 7,510 | 7,940 | 503,000 |
| 1983/07/21 | 7,610 | 7,720 | 7,510 | 7,520 | 137,000 |
| 1983/07/20 | 7,490 | 7,750 | 7,490 | 7,670 | 118,000 |
| 1983/07/19 | 7,660 | 7,660 | 7,660 | 7,660 | 1,000 |
| 1983/07/18 | 7,700 | 7,730 | 7,520 | 7,700 | 105,000 |
| 1983/07/15 | 7,630 | 7,840 | 7,400 | 7,840 | 269,000 |
| 1983/07/14 | 7,850 | 7,850 | 7,700 | 7,700 | 122,000 |
| 1983/07/13 | 7,770 | 7,820 | 7,710 | 7,740 | 264,000 |
| 1983/07/12 | 7,950 | 7,950 | 7,950 | 7,950 | 1,000 |
| 1983/07/11 | 8,170 | 8,250 | 8,000 | 8,010 | 319,000 |
| 1983/07/09 | 7,900 | 7,900 | 7,900 | 7,900 | 1,000 |
| 1983/07/08 | 7,800 | 7,800 | 7,800 | 7,800 | 1,000 |
| 1983/07/07 | 7,810 | 7,990 | 7,750 | 7,900 | 380,000 |
| 1983/07/06 | 8,100 | 8,100 | 8,100 | 8,100 | 1,000 |
| 1983/07/05 | 8,070 | 8,070 | 8,070 | 8,070 | 1,000 |
| 1983/07/04 | 7,880 | 8,050 | 7,880 | 8,030 | 5,000 |
| 1983/07/02 | 7,850 | 7,940 | 7,780 | 7,850 | 356,000 |
| 1983/07/01 | 7,900 | 7,900 | 7,800 | 7,800 | 3,000 |
| 1983/06/30 | 8,000 | 8,000 | 8,000 | 8,000 | 1,000 |
| 1983/06/29 | 7,300 | 8,000 | 7,300 | 7,950 | 1,906,000 |
| 1983/06/28 | 7,110 | 7,310 | 7,080 | 7,220 | 607,000 |
| 1983/06/27 | 7,110 | 7,170 | 7,070 | 7,070 | 101,000 |
| 1983/06/25 | 7,170 | 7,190 | 7,100 | 7,150 | 174,000 |
| 1983/06/24 | 7,370 | 7,400 | 7,180 | 7,200 | 266,000 |
| 1983/06/23 | 7,390 | 7,480 | 7,280 | 7,320 | 554,000 |
| 1983/06/22 | 7,100 | 7,440 | 7,100 | 7,300 | 989,000 |
| 1983/06/21 | 6,930 | 6,930 | 6,930 | 6,930 | 1,000 |
| 1983/06/20 | 6,890 | 7,030 | 6,850 | 6,850 | 278,000 |
| 1983/06/17 | 6,800 | 6,800 | 6,800 | 6,800 | 1,000 |
| 1983/06/16 | 6,660 | 6,700 | 6,660 | 6,700 | 33,000 |
| 1983/06/15 | 7,070 | 7,070 | 6,800 | 6,800 | 709,000 |
| 1983/06/14 | 7,140 | 7,140 | 7,140 | 7,140 | 4,000 |
| 1983/06/13 | 7,130 | 7,200 | 6,980 | 7,130 | 462,000 |
| 1983/06/11 | 7,250 | 7,290 | 7,180 | 7,230 | 316,000 |
| 1983/06/10 | 6,950 | 7,400 | 6,920 | 7,230 | 677,000 |
| 1983/06/09 | 7,410 | 7,470 | 6,970 | 7,010 | 1,000,000 |
| 1983/06/08 | 7,660 | 7,660 | 7,660 | 7,660 | 2,000 |
| 1983/06/07 | 7,760 | 7,760 | 7,760 | 7,760 | 3,000 |
| 1983/06/06 | 7,250 | 7,760 | 7,150 | 7,660 | 2,449,000 |
| 1983/06/04 | 7,300 | 7,350 | 7,150 | 7,250 | 1,634,000 |
| 1983/06/03 | 6,790 | 7,000 | 6,650 | 6,950 | 1,314,000 |
| 1983/06/02 | 6,750 | 6,750 | 6,650 | 6,650 | 5,000 |
| 1983/06/01 | 6,500 | 7,100 | 6,470 | 6,850 | 3,506,001 |
| 1983/05/31 | 6,100 | 6,100 | 6,100 | 6,100 | 1,000 |
| 1983/05/30 | 6,240 | 6,280 | 6,100 | 6,120 | 591,000 |
| 1983/05/28 | 6,060 | 6,300 | 6,030 | 6,280 | 1,260,000 |
| 1983/05/27 | 5,870 | 5,870 | 5,870 | 5,870 | 1,000 |
| 1983/05/26 | 5,950 | 5,960 | 5,830 | 5,830 | 406,000 |
| 1983/05/25 | 5,600 | 5,600 | 5,600 | 5,600 | 2,000 |
| 1983/05/24 | 5,730 | 5,730 | 5,550 | 5,570 | 540,000 |
| 1983/05/23 | 5,870 | 5,870 | 5,700 | 5,730 | 415,000 |
| 1983/05/20 | 5,890 | 5,900 | 5,890 | 5,900 | 3,000 |
| 1983/05/19 | 5,730 | 5,900 | 5,730 | 5,900 | 13,000 |
| 1983/05/18 | 5,450 | 5,530 | 5,450 | 5,530 | 11,000 |
| 1983/05/17 | 5,490 | 5,530 | 5,490 | 5,530 | 10,000 |
| 1983/05/16 | 5,250 | 5,530 | 5,250 | 5,530 | 1,048,000 |
| 1983/05/14 | 5,200 | 5,290 | 5,180 | 5,200 | 406,000 |
| 1983/05/13 | 4,960 | 5,150 | 4,960 | 5,100 | 387,000 |
| 1983/05/12 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 |
| 1983/05/11 | 5,100 | 5,100 | 5,000 | 5,000 | 6,000 |
| 1983/05/10 | 5,100 | 5,120 | 5,100 | 5,110 | 53,000 |
| 1983/05/09 | 4,900 | 4,950 | 4,900 | 4,950 | 3,000 |
| 1983/05/07 | 4,780 | 4,820 | 4,720 | 4,820 | 339,000 |
| 1983/05/06 | 4,800 | 4,800 | 4,800 | 4,800 | 4,000 |
| 1983/05/04 | 4,790 | 4,790 | 4,790 | 4,790 | 769,000 |
| 1983/05/02 | 4,260 | 4,360 | 4,250 | 4,290 | 964,000 |
| 1983/04/30 | 4,360 | 4,360 | 4,310 | 4,310 | 3,000 |
| 1983/04/28 | 4,440 | 4,440 | 4,410 | 4,410 | 2,000 |
| 1983/04/27 | 4,500 | 4,520 | 4,480 | 4,480 | 6,000 |
| 1983/04/26 | 4,530 | 4,530 | 4,520 | 4,520 | 6,000 |
| 1983/04/25 | 4,410 | 4,530 | 4,410 | 4,500 | 329,000 |
| 1983/04/23 | 4,350 | 4,350 | 4,350 | 4,350 | 1,000 |
| 1983/04/22 | 4,350 | 4,400 | 4,350 | 4,400 | 2,000 |
| 1983/04/21 | 4,400 | 4,420 | 4,330 | 4,330 | 195,000 |
| 1983/04/20 | 4,360 | 4,420 | 4,330 | 4,370 | 556,000 |
| 1983/04/19 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 |
| 1983/04/18 | 4,160 | 4,180 | 4,160 | 4,180 | 2,000 |
| 1983/04/15 | 4,190 | 4,190 | 4,150 | 4,170 | 150,000 |
| 1983/04/14 | 4,160 | 4,160 | 4,150 | 4,150 | 3,000 |
| 1983/04/13 | 4,210 | 4,210 | 4,150 | 4,150 | 3,000 |
| 1983/04/12 | 4,290 | 4,310 | 4,290 | 4,310 | 14,000 |
| 1983/04/11 | 4,090 | 4,240 | 4,080 | 4,230 | 33,000 |
| 1983/04/09 | 4,050 | 4,100 | 4,050 | 4,060 | 21,000 |
| 1983/04/08 | 3,950 | 4,020 | 3,950 | 4,010 | 803,000 |
| 1983/04/07 | 3,860 | 3,910 | 3,850 | 3,910 | 10,000 |
| 1983/04/06 | 3,860 | 3,860 | 3,830 | 3,860 | 14,000 |
| 1983/04/05 | 3,910 | 3,910 | 3,850 | 3,870 | 6,000 |
| 1983/04/04 | 3,810 | 3,860 | 3,810 | 3,860 | 2,000 |
| 1983/04/02 | 3,860 | 3,860 | 3,860 | 3,860 | 14,000 |
| 1983/04/01 | 3,850 | 3,850 | 3,850 | 3,850 | 18,000 |
| 1983/03/31 | 3,810 | 3,810 | 3,800 | 3,800 | 2,000 |
| 1983/03/30 | 3,720 | 3,850 | 3,680 | 3,780 | 1,257,000 |
| 1983/03/29 | 3,700 | 3,700 | 3,690 | 3,690 | 15,000 |
| 1983/03/28 | 3,560 | 3,570 | 3,560 | 3,570 | 124,000 |
| 1983/03/26 | 3,560 | 3,590 | 3,550 | 3,550 | 131,000 |
| 1983/03/25 | 3,610 | 3,610 | 3,560 | 3,580 | 195,000 |
| 1983/03/24 | 3,530 | 3,650 | 3,500 | 3,640 | 466,000 |
| 1983/03/23 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 1983/03/22 | 3,510 | 3,520 | 3,480 | 3,480 | 155,000 |
| 1983/03/18 | 3,510 | 3,510 | 3,450 | 3,500 | 123,000 |
| 1983/03/17 | 3,490 | 3,490 | 3,490 | 3,490 | 40,000 |
| 1983/03/16 | 3,440 | 3,460 | 3,440 | 3,460 | 351,000 |
| 1983/03/15 | 3,450 | 3,450 | 3,450 | 3,450 | 350,000 |
| 1983/03/14 | 3,460 | 3,460 | 3,460 | 3,460 | 3,000 |
| 1983/03/12 | 3,390 | 3,430 | 3,370 | 3,430 | 30,000 |
| 1983/03/11 | 3,450 | 3,450 | 3,380 | 3,390 | 75,000 |
| 1983/03/10 | 3,390 | 3,450 | 3,390 | 3,450 | 118,000 |
| 1983/03/09 | 3,450 | 3,470 | 3,400 | 3,420 | 97,000 |
| 1983/03/08 | 3,490 | 3,490 | 3,460 | 3,470 | 57,000 |
| 1983/03/07 | 3,500 | 3,530 | 3,480 | 3,480 | 38,000 |
| 1983/03/05 | 3,540 | 3,560 | 3,510 | 3,550 | 22,000 |
| 1983/03/04 | 3,480 | 3,510 | 3,460 | 3,460 | 47,000 |
| 1983/03/03 | 3,460 | 3,460 | 3,460 | 3,460 | 1,000 |
| 1983/03/02 | 3,500 | 3,520 | 3,500 | 3,520 | 30,000 |
| 1983/03/01 | 3,560 | 3,560 | 3,500 | 3,500 | 35,000 |
| 1983/02/28 | 3,550 | 3,620 | 3,550 | 3,550 | 48,000 |
| 1983/02/26 | 3,490 | 3,490 | 3,490 | 3,490 | 1,000 |
| 1983/02/25 | 3,490 | 3,490 | 3,490 | 3,490 | 2,000 |
| 1983/02/24 | 3,410 | 3,520 | 3,410 | 3,500 | 90,000 |
| 1983/02/23 | 3,440 | 3,490 | 3,410 | 3,410 | 111,000 |
| 1983/02/22 | 3,430 | 3,430 | 3,430 | 3,430 | 3,000 |
| 1983/02/21 | 3,500 | 3,500 | 3,460 | 3,480 | 24,000 |
| 1983/02/18 | 3,500 | 3,530 | 3,490 | 3,510 | 69,000 |
| 1983/02/17 | 3,570 | 3,570 | 3,570 | 3,570 | 1,000 |
| 1983/02/16 | 3,630 | 3,630 | 3,500 | 3,530 | 70,000 |
| 1983/02/15 | 3,680 | 3,680 | 3,570 | 3,630 | 117,000 |
| 1983/02/14 | 3,670 | 3,670 | 3,670 | 3,670 | 2,000 |
| 1983/02/12 | 3,690 | 3,700 | 3,660 | 3,700 | 295,000 |
| 1983/02/10 | 3,500 | 3,520 | 3,500 | 3,520 | 2,000 |
| 1983/02/09 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 |
| 1983/02/08 | 3,460 | 3,550 | 3,450 | 3,500 | 233,000 |
| 1983/02/07 | 3,430 | 3,430 | 3,430 | 3,430 | 1,000 |
| 1983/02/05 | 3,380 | 3,380 | 3,380 | 3,380 | 27,000 |
| 1983/02/04 | 3,420 | 3,440 | 3,390 | 3,390 | 26,000 |
| 1983/02/03 | 3,400 | 3,400 | 3,330 | 3,400 | 73,000 |
| 1983/02/02 | 3,440 | 3,440 | 3,360 | 3,420 | 51,000 |
| 1983/02/01 | 3,490 | 3,490 | 3,410 | 3,430 | 50,000 |
| 1983/01/31 | 3,430 | 3,490 | 3,430 | 3,490 | 187,000 |
| 1983/01/29 | 3,430 | 3,450 | 3,400 | 3,410 | 104,000 |
| 1983/01/28 | 3,330 | 3,420 | 3,330 | 3,390 | 151,000 |
| 1983/01/27 | 3,300 | 3,350 | 3,300 | 3,300 | 65,000 |
| 1983/01/26 | 3,350 | 3,350 | 3,280 | 3,330 | 29,000 |
| 1983/01/25 | 3,320 | 3,350 | 3,320 | 3,330 | 32,000 |
| 1983/01/24 | 3,400 | 3,400 | 3,360 | 3,360 | 18,000 |
| 1983/01/22 | 3,340 | 3,380 | 3,330 | 3,380 | 33,000 |
| 1983/01/21 | 3,310 | 3,310 | 3,310 | 3,310 | 1,000 |
| 1983/01/20 | 3,310 | 3,320 | 3,300 | 3,320 | 24,000 |
| 1983/01/19 | 3,280 | 3,320 | 3,280 | 3,300 | 28,000 |
| 1983/01/18 | 3,320 | 3,350 | 3,280 | 3,280 | 74,000 |
| 1983/01/17 | 3,310 | 3,320 | 3,310 | 3,320 | 4,000 |
| 1983/01/14 | 3,270 | 3,270 | 3,270 | 3,270 | 1,000 |
| 1983/01/13 | 3,280 | 3,290 | 3,250 | 3,280 | 66,000 |
| 1983/01/12 | 3,280 | 3,300 | 3,280 | 3,290 | 31,000 |
| 1983/01/11 | 3,290 | 3,300 | 3,280 | 3,290 | 20,000 |
| 1983/01/10 | 3,280 | 3,280 | 3,280 | 3,280 | 2,000 |
| 1983/01/08 | 3,280 | 3,280 | 3,280 | 3,280 | 1,000 |
| 1983/01/07 | 3,280 | 3,300 | 3,280 | 3,300 | 104,000 |
| 1983/01/06 | 3,280 | 3,280 | 3,280 | 3,280 | 1,000 |
| 1983/01/05 | 3,300 | 3,300 | 3,280 | 3,300 | 31,000 |
| 1983/01/04 | 3,280 | 3,280 | 3,280 | 3,280 | 1,000 |