持田製薬(4534)の株価時系列情報
持田製薬(4534)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 | 3,030 | 3,080 | 3,010 | 3,070 | 142,000 |
| 1983/12/27 | 2,980 | 3,070 | 2,950 | 3,070 | 201,000 |
| 1983/12/26 | 2,900 | 3,000 | 2,900 | 2,990 | 217,000 |
| 1983/12/24 | 2,830 | 2,930 | 2,830 | 2,890 | 55,000 |
| 1983/12/23 | 2,870 | 2,900 | 2,810 | 2,810 | 51,000 |
| 1983/12/22 | 2,970 | 2,970 | 2,810 | 2,900 | 79,000 |
| 1983/12/21 | 2,810 | 3,000 | 2,810 | 2,970 | 136,000 |
| 1983/12/20 | 2,530 | 2,650 | 2,530 | 2,650 | 64,000 |
| 1983/12/19 | 2,560 | 2,570 | 2,540 | 2,550 | 100,000 |
| 1983/12/17 | 2,560 | 2,580 | 2,560 | 2,570 | 35,000 |
| 1983/12/16 | 2,580 | 2,630 | 2,570 | 2,630 | 86,000 |
| 1983/12/15 | 2,560 | 2,620 | 2,560 | 2,590 | 33,000 |
| 1983/12/14 | 2,530 | 2,560 | 2,520 | 2,560 | 29,000 |
| 1983/12/13 | 2,550 | 2,550 | 2,510 | 2,550 | 80,000 |
| 1983/12/12 | 2,610 | 2,640 | 2,510 | 2,510 | 40,000 |
| 1983/12/09 | 2,630 | 2,630 | 2,600 | 2,610 | 53,000 |
| 1983/12/08 | 2,640 | 2,670 | 2,600 | 2,620 | 64,000 |
| 1983/12/07 | 2,680 | 2,680 | 2,590 | 2,610 | 147,000 |
| 1983/12/06 | 2,710 | 2,720 | 2,680 | 2,680 | 78,000 |
| 1983/12/05 | 2,770 | 2,770 | 2,720 | 2,720 | 49,000 |
| 1983/12/03 | 2,770 | 2,830 | 2,760 | 2,760 | 47,000 |
| 1983/12/02 | 2,770 | 2,800 | 2,760 | 2,760 | 68,000 |
| 1983/12/01 | 2,790 | 2,830 | 2,760 | 2,780 | 159,000 |
| 1983/11/30 | 2,810 | 2,810 | 2,730 | 2,770 | 68,000 |
| 1983/11/29 | 2,780 | 2,840 | 2,750 | 2,840 | 116,000 |
| 1983/11/28 | 2,890 | 3,000 | 2,780 | 2,800 | 199,000 |
| 1983/11/26 | 2,800 | 2,850 | 2,790 | 2,850 | 93,000 |
| 1983/11/25 | 2,640 | 2,700 | 2,600 | 2,680 | 172,000 |
| 1983/11/24 | 2,700 | 2,700 | 2,510 | 2,560 | 179,000 |
| 1983/11/22 | 2,780 | 2,780 | 2,660 | 2,690 | 80,000 |
| 1983/11/21 | 2,820 | 2,860 | 2,700 | 2,750 | 87,000 |
| 1983/11/19 | 2,810 | 2,850 | 2,810 | 2,810 | 69,000 |
| 1983/11/18 | 2,930 | 2,930 | 2,800 | 2,810 | 112,000 |
| 1983/11/17 | 3,000 | 3,030 | 2,950 | 2,950 | 141,000 |
| 1983/11/16 | 3,000 | 3,010 | 2,970 | 3,000 | 167,000 |
| 1983/11/15 | 3,030 | 3,030 | 2,960 | 3,000 | 50,000 |
| 1983/11/14 | 3,050 | 3,050 | 3,040 | 3,040 | 19,000 |
| 1983/11/11 | 3,080 | 3,090 | 3,060 | 3,060 | 60,000 |
| 1983/11/10 | 3,120 | 3,120 | 3,080 | 3,080 | 40,000 |
| 1983/11/09 | 3,110 | 3,130 | 3,070 | 3,070 | 121,000 |
| 1983/11/08 | 3,080 | 3,120 | 3,070 | 3,090 | 102,000 |
| 1983/11/07 | 3,050 | 3,080 | 3,050 | 3,070 | 24,000 |
| 1983/11/05 | 3,050 | 3,070 | 3,030 | 3,070 | 41,000 |
| 1983/11/04 | 3,080 | 3,080 | 3,050 | 3,060 | 45,000 |
| 1983/11/02 | 3,080 | 3,110 | 3,060 | 3,060 | 115,000 |
| 1983/11/01 | 3,090 | 3,110 | 3,090 | 3,090 | 108,000 |
| 1983/10/31 | 3,100 | 3,200 | 3,080 | 3,190 | 53,000 |
| 1983/10/29 | 3,120 | 3,120 | 3,080 | 3,100 | 60,000 |
| 1983/10/28 | 3,150 | 3,160 | 3,100 | 3,120 | 111,000 |
| 1983/10/27 | 3,120 | 3,200 | 3,100 | 3,200 | 68,000 |
| 1983/10/26 | 3,110 | 3,120 | 3,080 | 3,100 | 45,000 |
| 1983/10/25 | 3,190 | 3,240 | 3,150 | 3,170 | 29,000 |
| 1983/10/24 | 3,230 | 3,250 | 3,160 | 3,200 | 52,000 |
| 1983/10/22 | 3,300 | 3,300 | 3,210 | 3,250 | 74,000 |
| 1983/10/21 | 3,300 | 3,320 | 3,250 | 3,300 | 83,000 |
| 1983/10/20 | 3,180 | 3,320 | 3,170 | 3,300 | 80,000 |
| 1983/10/19 | 3,120 | 3,180 | 3,090 | 3,180 | 56,000 |
| 1983/10/18 | 3,350 | 3,350 | 3,220 | 3,220 | 94,000 |
| 1983/10/17 | 3,140 | 3,300 | 3,100 | 3,300 | 79,000 |
| 1983/10/15 | 3,090 | 3,150 | 3,090 | 3,100 | 40,000 |
| 1983/10/14 | 3,120 | 3,120 | 2,990 | 3,050 | 154,000 |
| 1983/10/13 | 3,280 | 3,290 | 3,160 | 3,170 | 81,000 |
| 1983/10/12 | 3,200 | 3,270 | 3,200 | 3,270 | 82,000 |
| 1983/10/11 | 3,290 | 3,300 | 3,210 | 3,230 | 31,000 |
| 1983/10/07 | 3,340 | 3,390 | 3,230 | 3,250 | 260,000 |
| 1983/10/06 | 3,250 | 3,400 | 3,250 | 3,350 | 454,000 |
| 1983/10/05 | 3,090 | 3,250 | 3,090 | 3,250 | 332,000 |
| 1983/10/04 | 3,060 | 3,090 | 3,050 | 3,090 | 127,000 |
| 1983/10/03 | 3,160 | 3,180 | 3,090 | 3,090 | 87,000 |
| 1983/10/01 | 3,090 | 3,230 | 3,090 | 3,160 | 101,000 |
| 1983/09/30 | 3,010 | 3,210 | 3,010 | 3,140 | 219,000 |
| 1983/09/29 | 3,010 | 3,030 | 2,990 | 3,010 | 137,000 |
| 1983/09/28 | 3,120 | 3,120 | 2,950 | 3,010 | 199,000 |
| 1983/09/27 | 3,200 | 3,230 | 3,100 | 3,150 | 94,000 |
| 1983/09/26 | 3,200 | 3,230 | 3,180 | 3,180 | 69,000 |
| 1983/09/24 | 3,220 | 3,230 | 3,170 | 3,180 | 40,000 |
| 1983/09/22 | 3,260 | 3,270 | 3,200 | 3,240 | 78,000 |
| 1983/09/21 | 3,160 | 3,290 | 3,160 | 3,250 | 127,000 |
| 1983/09/20 | 3,250 | 3,280 | 3,200 | 3,200 | 280,000 |
| 1983/09/19 | 3,400 | 3,400 | 3,300 | 3,300 | 46,000 |
| 1983/09/17 | 3,390 | 3,430 | 3,390 | 3,430 | 43,000 |
| 1983/09/16 | 3,430 | 3,490 | 3,390 | 3,390 | 254,000 |
| 1983/09/14 | 3,380 | 3,450 | 3,350 | 3,380 | 294,000 |
| 1983/09/13 | 3,450 | 3,500 | 3,330 | 3,330 | 122,000 |
| 1983/09/12 | 3,560 | 3,560 | 3,330 | 3,400 | 174,000 |
| 1983/09/09 | 3,300 | 3,670 | 3,280 | 3,610 | 488,000 |
| 1983/09/08 | 3,190 | 3,330 | 3,190 | 3,250 | 138,000 |
| 1983/09/07 | 3,160 | 3,240 | 3,160 | 3,190 | 156,000 |
| 1983/09/06 | 3,210 | 3,250 | 3,180 | 3,210 | 223,000 |
| 1983/09/05 | 3,200 | 3,280 | 3,200 | 3,250 | 129,000 |
| 1983/09/03 | 3,180 | 3,230 | 3,150 | 3,150 | 43,000 |
| 1983/09/02 | 3,250 | 3,270 | 3,210 | 3,230 | 93,000 |
| 1983/09/01 | 3,240 | 3,320 | 3,230 | 3,300 | 325,000 |
| 1983/08/31 | 3,290 | 3,290 | 3,190 | 3,200 | 52,000 |
| 1983/08/30 | 3,340 | 3,370 | 3,330 | 3,340 | 226,000 |
| 1983/08/29 | 3,330 | 3,390 | 3,330 | 3,330 | 292,000 |
| 1983/08/27 | 3,570 | 3,580 | 3,460 | 3,580 | 107,000 |
| 1983/08/26 | 3,500 | 3,650 | 3,450 | 3,580 | 279,000 |
| 1983/08/25 | 3,580 | 3,600 | 3,490 | 3,490 | 212,000 |
| 1983/08/24 | 3,600 | 3,670 | 3,550 | 3,620 | 257,000 |
| 1983/08/23 | 3,760 | 3,780 | 3,650 | 3,680 | 303,000 |
| 1983/08/22 | 3,790 | 3,830 | 3,760 | 3,810 | 265,000 |
| 1983/08/20 | 3,810 | 3,870 | 3,760 | 3,760 | 204,000 |
| 1983/08/19 | 3,960 | 3,970 | 3,810 | 3,850 | 466,000 |
| 1983/08/18 | 3,900 | 4,050 | 3,750 | 3,970 | 1,054,001 |
| 1983/08/17 | 3,630 | 3,890 | 3,630 | 3,850 | 1,244,001 |
| 1983/08/16 | 3,570 | 3,620 | 3,550 | 3,620 | 375,000 |
| 1983/08/15 | 3,610 | 3,640 | 3,550 | 3,620 | 499,000 |
| 1983/08/12 | 3,600 | 3,680 | 3,540 | 3,560 | 982,001 |
| 1983/08/11 | 3,130 | 3,300 | 3,130 | 3,250 | 414,000 |
| 1983/08/10 | 3,210 | 3,230 | 3,070 | 3,070 | 339,000 |
| 1983/08/09 | 3,310 | 3,340 | 3,200 | 3,200 | 325,000 |
| 1983/08/08 | 3,310 | 3,450 | 3,310 | 3,360 | 397,000 |
| 1983/08/06 | 3,380 | 3,380 | 3,300 | 3,310 | 136,000 |
| 1983/08/05 | 3,530 | 3,550 | 3,290 | 3,330 | 782,001 |
| 1983/08/04 | 3,400 | 3,590 | 3,370 | 3,530 | 1,574,001 |
| 1983/08/03 | 3,380 | 3,460 | 3,300 | 3,350 | 1,499,001 |
| 1983/08/02 | 3,020 | 3,500 | 3,020 | 3,450 | 2,376,002 |
| 1983/08/01 | 2,900 | 3,000 | 2,900 | 3,000 | 600,001 |
| 1983/07/30 | 2,950 | 2,960 | 2,880 | 2,880 | 268,000 |
| 1983/07/29 | 2,900 | 3,000 | 2,870 | 2,910 | 1,202,001 |
| 1983/07/28 | 2,720 | 2,800 | 2,720 | 2,790 | 305,000 |
| 1983/07/27 | 2,660 | 2,760 | 2,630 | 2,750 | 280,000 |
| 1983/07/26 | 2,710 | 2,750 | 2,680 | 2,680 | 177,000 |
| 1983/07/25 | 2,720 | 2,810 | 2,720 | 2,720 | 489,000 |
| 1983/07/23 | 2,700 | 2,730 | 2,700 | 2,700 | 267,000 |
| 1983/07/22 | 2,660 | 2,700 | 2,650 | 2,690 | 224,000 |
| 1983/07/21 | 2,690 | 2,710 | 2,660 | 2,660 | 231,000 |
| 1983/07/20 | 2,720 | 2,730 | 2,680 | 2,700 | 251,000 |
| 1983/07/19 | 2,740 | 2,780 | 2,670 | 2,680 | 329,000 |
| 1983/07/18 | 2,570 | 2,750 | 2,570 | 2,730 | 262,000 |
| 1983/07/15 | 2,560 | 2,640 | 2,530 | 2,610 | 480,000 |
| 1983/07/14 | 2,680 | 2,680 | 2,600 | 2,600 | 639,001 |
| 1983/07/13 | 2,790 | 2,810 | 2,700 | 2,710 | 700,001 |
| 1983/07/12 | 2,700 | 2,900 | 2,690 | 2,820 | 2,005,002 |
| 1983/07/11 | 2,700 | 2,720 | 2,630 | 2,700 | 510,000 |
| 1983/07/09 | 2,800 | 2,820 | 2,730 | 2,730 | 1,538,001 |
| 1983/07/08 | 2,580 | 2,790 | 2,560 | 2,770 | 2,699,002 |
| 1983/07/07 | 2,340 | 2,500 | 2,320 | 2,420 | 1,754,002 |
| 1983/07/06 | 2,230 | 2,270 | 2,200 | 2,220 | 416,000 |
| 1983/07/05 | 2,180 | 2,340 | 2,170 | 2,200 | 1,199,001 |
| 1983/07/04 | 2,200 | 2,230 | 2,170 | 2,190 | 235,000 |
| 1983/07/02 | 2,160 | 2,200 | 2,150 | 2,200 | 159,000 |
| 1983/07/01 | 2,210 | 2,240 | 2,150 | 2,170 | 942,001 |
| 1983/06/30 | 2,250 | 2,250 | 2,250 | 2,250 | 603,001 |
| 1983/06/29 | 2,000 | 2,000 | 1,950 | 1,950 | 114,000 |
| 1983/06/28 | 1,990 | 2,010 | 1,970 | 1,970 | 112,000 |
| 1983/06/27 | 2,040 | 2,040 | 1,980 | 2,030 | 68,000 |
| 1983/06/25 | 2,050 | 2,080 | 2,020 | 2,030 | 167,000 |
| 1983/06/24 | 1,950 | 2,050 | 1,940 | 2,010 | 417,000 |
| 1983/06/23 | 1,910 | 1,960 | 1,910 | 1,950 | 159,000 |
| 1983/06/22 | 1,880 | 1,920 | 1,880 | 1,880 | 121,000 |
| 1983/06/21 | 1,930 | 1,940 | 1,880 | 1,900 | 187,000 |
| 1983/06/20 | 1,940 | 1,940 | 1,910 | 1,930 | 74,000 |
| 1983/06/17 | 1,950 | 1,950 | 1,920 | 1,930 | 57,000 |
| 1983/06/16 | 1,930 | 1,970 | 1,930 | 1,950 | 29,000 |
| 1983/06/15 | 1,940 | 1,940 | 1,910 | 1,910 | 82,000 |
| 1983/06/14 | 1,950 | 1,980 | 1,940 | 1,950 | 31,000 |
| 1983/06/13 | 1,950 | 1,990 | 1,920 | 1,920 | 67,000 |
| 1983/06/11 | 1,930 | 1,950 | 1,930 | 1,950 | 30,000 |
| 1983/06/10 | 1,960 | 1,990 | 1,960 | 1,960 | 45,000 |
| 1983/06/09 | 2,010 | 2,020 | 1,970 | 1,980 | 132,000 |
| 1983/06/08 | 1,910 | 2,020 | 1,890 | 2,020 | 223,000 |
| 1983/06/07 | 1,920 | 1,950 | 1,910 | 1,920 | 105,000 |
| 1983/06/06 | 1,860 | 1,950 | 1,860 | 1,920 | 93,000 |
| 1983/06/04 | 1,930 | 1,960 | 1,910 | 1,910 | 61,000 |
| 1983/06/03 | 1,980 | 2,010 | 1,930 | 1,990 | 231,000 |
| 1983/06/02 | 2,000 | 2,000 | 1,970 | 2,000 | 153,000 |
| 1983/06/01 | 1,960 | 2,010 | 1,950 | 1,970 | 301,000 |
| 1983/05/31 | 2,000 | 2,010 | 1,960 | 1,980 | 126,000 |
| 1983/05/30 | 2,080 | 2,120 | 2,060 | 2,060 | 157,000 |
| 1983/05/28 | 2,080 | 2,120 | 2,050 | 2,100 | 295,000 |
| 1983/05/27 | 2,170 | 2,180 | 2,080 | 2,120 | 458,000 |
| 1983/05/26 | 2,130 | 2,190 | 2,110 | 2,190 | 806,001 |
| 1983/05/25 | 2,100 | 2,140 | 2,080 | 2,090 | 988,001 |
| 1983/05/24 | 1,990 | 2,110 | 1,960 | 2,070 | 1,170,001 |
| 1983/05/23 | 2,020 | 2,020 | 1,950 | 2,000 | 421,000 |
| 1983/05/20 | 1,890 | 2,050 | 1,870 | 2,000 | 1,634,001 |
| 1983/05/19 | 1,880 | 1,920 | 1,860 | 1,860 | 631,001 |
| 1983/05/18 | 1,830 | 1,870 | 1,800 | 1,860 | 366,000 |
| 1983/05/17 | 1,770 | 1,870 | 1,760 | 1,820 | 349,000 |
| 1983/05/16 | 1,750 | 1,780 | 1,750 | 1,780 | 130,000 |
| 1983/05/14 | 1,740 | 1,750 | 1,740 | 1,740 | 72,000 |
| 1983/05/13 | 1,730 | 1,740 | 1,710 | 1,710 | 17,000 |
| 1983/05/12 | 1,760 | 1,760 | 1,740 | 1,740 | 63,000 |
| 1983/05/11 | 1,750 | 1,770 | 1,730 | 1,740 | 34,000 |
| 1983/05/10 | 1,760 | 1,780 | 1,760 | 1,780 | 47,000 |
| 1983/05/09 | 1,780 | 1,790 | 1,750 | 1,770 | 54,000 |
| 1983/05/07 | 1,710 | 1,800 | 1,710 | 1,800 | 112,000 |
| 1983/05/06 | 1,700 | 1,730 | 1,690 | 1,710 | 100,000 |
| 1983/05/04 | 1,680 | 1,700 | 1,680 | 1,690 | 85,000 |
| 1983/05/02 | 1,670 | 1,680 | 1,650 | 1,670 | 60,000 |
| 1983/04/30 | 1,670 | 1,670 | 1,640 | 1,640 | 28,000 |
| 1983/04/28 | 1,630 | 1,660 | 1,630 | 1,640 | 37,000 |
| 1983/04/27 | 1,670 | 1,670 | 1,620 | 1,640 | 92,000 |
| 1983/04/26 | 1,690 | 1,690 | 1,670 | 1,670 | 44,000 |
| 1983/04/25 | 1,690 | 1,690 | 1,680 | 1,680 | 35,000 |
| 1983/04/23 | 1,690 | 1,700 | 1,680 | 1,680 | 36,000 |
| 1983/04/22 | 1,680 | 1,700 | 1,680 | 1,680 | 52,000 |
| 1983/04/21 | 1,680 | 1,700 | 1,680 | 1,700 | 46,000 |
| 1983/04/20 | 1,660 | 1,690 | 1,660 | 1,680 | 92,000 |
| 1983/04/19 | 1,690 | 1,690 | 1,660 | 1,670 | 72,000 |
| 1983/04/18 | 1,690 | 1,690 | 1,670 | 1,690 | 79,000 |
| 1983/04/15 | 1,690 | 1,690 | 1,670 | 1,680 | 187,000 |
| 1983/04/14 | 1,700 | 1,710 | 1,690 | 1,690 | 115,000 |
| 1983/04/13 | 1,700 | 1,710 | 1,690 | 1,690 | 8,000 |
| 1983/04/12 | 1,700 | 1,710 | 1,700 | 1,700 | 17,000 |
| 1983/04/11 | 1,700 | 1,710 | 1,690 | 1,710 | 35,000 |
| 1983/04/09 | 1,710 | 1,710 | 1,710 | 1,710 | 7,000 |
| 1983/04/08 | 1,700 | 1,710 | 1,650 | 1,650 | 66,000 |
| 1983/04/07 | 1,700 | 1,710 | 1,690 | 1,700 | 88,000 |
| 1983/04/06 | 1,700 | 1,710 | 1,700 | 1,700 | 82,000 |
| 1983/04/05 | 1,710 | 1,710 | 1,700 | 1,710 | 28,000 |
| 1983/04/04 | 1,710 | 1,730 | 1,710 | 1,710 | 57,000 |
| 1983/04/02 | 1,710 | 1,730 | 1,710 | 1,730 | 25,000 |
| 1983/04/01 | 1,710 | 1,720 | 1,700 | 1,710 | 53,000 |
| 1983/03/31 | 1,720 | 1,730 | 1,700 | 1,700 | 28,000 |
| 1983/03/30 | 1,740 | 1,750 | 1,730 | 1,750 | 65,000 |
| 1983/03/29 | 1,750 | 1,770 | 1,730 | 1,750 | 175,000 |
| 1983/03/28 | 0 | 0 | 0 | 0 | 0 |
| 1983/03/28 | 1 -> 1.20 分割 | ||||
| 1983/03/26 | 2,000 | 2,010 | 1,910 | 1,910 | 110,000 |
| 1983/03/25 | 2,030 | 2,030 | 2,000 | 2,000 | 187,000 |
| 1983/03/24 | 2,020 | 2,030 | 2,010 | 2,030 | 256,000 |
| 1983/03/23 | 2,020 | 2,030 | 2,010 | 2,010 | 95,000 |
| 1983/03/22 | 2,020 | 2,030 | 2,000 | 2,010 | 76,000 |
| 1983/03/18 | 2,030 | 2,030 | 2,000 | 2,000 | 132,000 |
| 1983/03/17 | 2,040 | 2,050 | 2,010 | 2,020 | 131,000 |
| 1983/03/16 | 2,010 | 2,040 | 1,990 | 2,040 | 383,000 |
| 1983/03/15 | 1,940 | 2,010 | 1,940 | 2,000 | 536,001 |
| 1983/03/14 | 1,900 | 1,920 | 1,900 | 1,920 | 47,000 |
| 1983/03/12 | 1,900 | 1,920 | 1,900 | 1,900 | 24,000 |
| 1983/03/11 | 1,930 | 1,930 | 1,900 | 1,910 | 89,000 |
| 1983/03/10 | 1,920 | 1,950 | 1,900 | 1,920 | 127,000 |
| 1983/03/09 | 1,890 | 1,910 | 1,880 | 1,900 | 174,000 |
| 1983/03/08 | 1,880 | 1,890 | 1,870 | 1,890 | 52,000 |
| 1983/03/07 | 1,860 | 1,890 | 1,860 | 1,880 | 29,000 |
| 1983/03/05 | 1,910 | 1,920 | 1,860 | 1,860 | 63,000 |
| 1983/03/04 | 1,950 | 1,950 | 1,870 | 1,890 | 389,001 |
| 1983/03/03 | 1,830 | 1,840 | 1,800 | 1,800 | 43,000 |
| 1983/03/02 | 1,800 | 1,820 | 1,800 | 1,820 | 41,000 |
| 1983/03/01 | 1,790 | 1,800 | 1,780 | 1,790 | 85,000 |
| 1983/02/28 | 1,770 | 1,790 | 1,770 | 1,790 | 21,000 |
| 1983/02/26 | 1,770 | 1,780 | 1,760 | 1,760 | 28,000 |
| 1983/02/25 | 1,750 | 1,770 | 1,750 | 1,770 | 57,000 |
| 1983/02/24 | 1,760 | 1,770 | 1,740 | 1,740 | 55,000 |
| 1983/02/23 | 1,760 | 1,760 | 1,740 | 1,750 | 78,000 |
| 1983/02/22 | 1,770 | 1,770 | 1,750 | 1,760 | 35,000 |
| 1983/02/21 | 1,770 | 1,780 | 1,770 | 1,770 | 54,000 |
| 1983/02/18 | 1,750 | 1,780 | 1,750 | 1,770 | 63,000 |
| 1983/02/17 | 1,770 | 1,770 | 1,760 | 1,760 | 52,000 |
| 1983/02/16 | 1,780 | 1,800 | 1,780 | 1,800 | 44,000 |
| 1983/02/15 | 1,800 | 1,800 | 1,770 | 1,770 | 60,000 |
| 1983/02/14 | 1,800 | 1,810 | 1,790 | 1,790 | 17,000 |
| 1983/02/12 | 1,800 | 1,800 | 1,800 | 1,800 | 23,000 |
| 1983/02/10 | 1,810 | 1,820 | 1,800 | 1,810 | 27,000 |
| 1983/02/09 | 1,820 | 1,840 | 1,800 | 1,800 | 31,000 |
| 1983/02/08 | 1,840 | 1,870 | 1,820 | 1,820 | 63,000 |
| 1983/02/07 | 1,830 | 1,870 | 1,830 | 1,840 | 46,000 |
| 1983/02/05 | 1,830 | 1,840 | 1,830 | 1,830 | 19,000 |
| 1983/02/04 | 1,800 | 1,830 | 1,800 | 1,830 | 65,000 |
| 1983/02/03 | 1,800 | 1,800 | 1,780 | 1,780 | 33,000 |
| 1983/02/02 | 1,820 | 1,820 | 1,820 | 1,820 | 21,000 |
| 1983/02/01 | 1,820 | 1,820 | 1,800 | 1,820 | 48,000 |
| 1983/01/31 | 1,800 | 1,820 | 1,800 | 1,820 | 32,000 |
| 1983/01/29 | 1,790 | 1,820 | 1,780 | 1,820 | 30,000 |
| 1983/01/28 | 1,800 | 1,810 | 1,770 | 1,780 | 92,000 |
| 1983/01/27 | 1,800 | 1,800 | 1,770 | 1,790 | 66,000 |
| 1983/01/26 | 1,790 | 1,790 | 1,770 | 1,790 | 44,000 |
| 1983/01/25 | 1,780 | 1,800 | 1,780 | 1,800 | 31,000 |
| 1983/01/24 | 1,800 | 1,800 | 1,790 | 1,790 | 15,000 |
| 1983/01/22 | 1,790 | 1,800 | 1,790 | 1,800 | 10,000 |
| 1983/01/21 | 1,800 | 1,820 | 1,790 | 1,800 | 26,000 |
| 1983/01/20 | 1,790 | 1,800 | 1,790 | 1,790 | 20,000 |
| 1983/01/19 | 1,810 | 1,810 | 1,790 | 1,790 | 27,000 |
| 1983/01/18 | 1,800 | 1,820 | 1,800 | 1,820 | 25,000 |
| 1983/01/14 | 1,760 | 1,780 | 1,760 | 1,780 | 30,000 |
| 1983/01/13 | 1,780 | 1,800 | 1,770 | 1,770 | 30,000 |
| 1983/01/12 | 1,780 | 1,780 | 1,780 | 1,780 | 27,000 |
| 1983/01/11 | 1,800 | 1,800 | 1,780 | 1,800 | 29,000 |
| 1983/01/10 | 1,780 | 1,800 | 1,780 | 1,800 | 49,000 |
| 1983/01/08 | 1,780 | 1,800 | 1,770 | 1,770 | 23,000 |
| 1983/01/07 | 1,790 | 1,800 | 1,780 | 1,780 | 49,000 |
| 1983/01/06 | 1,800 | 1,800 | 1,770 | 1,780 | 28,000 |
| 1983/01/05 | 1,810 | 1,810 | 1,800 | 1,810 | 16,000 |
| 1983/01/04 | 1,820 | 1,820 | 1,800 | 1,820 | 14,000 |