参天製薬(4536)の株価時系列情報
参天製薬(4536)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 | 1,230 | 1,230 | 1,180 | 1,230 | 150,000 |
| 1983/12/27 | 1,240 | 1,260 | 1,230 | 1,230 | 130,000 |
| 1983/12/26 | 1,270 | 1,270 | 1,230 | 1,230 | 188,000 |
| 1983/12/24 | 1,220 | 1,240 | 1,220 | 1,230 | 35,000 |
| 1983/12/23 | 1,200 | 1,240 | 1,200 | 1,240 | 79,000 |
| 1983/12/22 | 1,290 | 1,290 | 1,250 | 1,250 | 72,000 |
| 1983/12/21 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1983/12/20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1983/12/19 | 1,180 | 1,190 | 1,170 | 1,190 | 50,000 |
| 1983/12/17 | 1,190 | 1,220 | 1,180 | 1,180 | 157,000 |
| 1983/12/16 | 1,180 | 1,210 | 1,170 | 1,180 | 174,000 |
| 1983/12/15 | 1,180 | 1,210 | 1,170 | 1,210 | 167,000 |
| 1983/12/14 | 1,200 | 1,210 | 1,170 | 1,170 | 322,000 |
| 1983/12/13 | 1,200 | 1,200 | 1,200 | 1,200 | 12,000 |
| 1983/12/12 | 1,220 | 1,250 | 1,220 | 1,220 | 64,000 |
| 1983/12/09 | 1,290 | 1,290 | 1,230 | 1,230 | 86,000 |
| 1983/12/08 | 1,290 | 1,320 | 1,250 | 1,290 | 147,000 |
| 1983/12/07 | 1,220 | 1,220 | 1,220 | 1,220 | 6,000 |
| 1983/12/06 | 1,280 | 1,280 | 1,210 | 1,230 | 201,000 |
| 1983/12/05 | 1,310 | 1,310 | 1,260 | 1,280 | 116,000 |
| 1983/12/03 | 1,310 | 1,320 | 1,270 | 1,310 | 85,000 |
| 1983/12/02 | 1,330 | 1,340 | 1,300 | 1,300 | 174,000 |
| 1983/12/01 | 1,370 | 1,370 | 1,300 | 1,300 | 286,000 |
| 1983/11/30 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1983/11/29 | 1,300 | 1,300 | 1,300 | 1,300 | 35,000 |
| 1983/11/28 | 1,320 | 1,340 | 1,290 | 1,310 | 168,000 |
| 1983/11/26 | 1,330 | 1,350 | 1,320 | 1,320 | 98,000 |
| 1983/11/25 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1983/11/24 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1983/11/22 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1983/11/21 | 1,380 | 1,430 | 1,380 | 1,390 | 310,000 |
| 1983/11/19 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1983/11/18 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 |
| 1983/11/17 | 1,420 | 1,500 | 1,420 | 1,500 | 7,000 |
| 1983/11/16 | 1,410 | 1,410 | 1,410 | 1,410 | 9,000 |
| 1983/11/15 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 |
| 1983/11/14 | 1,520 | 1,530 | 1,450 | 1,460 | 329,000 |
| 1983/11/11 | 1,510 | 1,530 | 1,470 | 1,520 | 15,000 |
| 1983/11/10 | 1,500 | 1,500 | 1,490 | 1,490 | 32,000 |
| 1983/11/09 | 1,540 | 1,540 | 1,540 | 1,540 | 101,000 |
| 1983/11/08 | 1,440 | 1,460 | 1,440 | 1,460 | 4,000 |
| 1983/11/07 | 1,450 | 1,460 | 1,440 | 1,460 | 4,000 |
| 1983/11/05 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 |
| 1983/11/04 | 1,440 | 1,450 | 1,420 | 1,450 | 8,000 |
| 1983/11/02 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1983/11/01 | 1,430 | 1,430 | 1,430 | 1,430 | 7,000 |
| 1983/10/31 | 1,380 | 1,440 | 1,380 | 1,440 | 1,580,999 |
| 1983/10/29 | 1,350 | 1,350 | 1,330 | 1,350 | 798,999 |
| 1983/10/28 | 1,280 | 1,360 | 1,280 | 1,350 | 1,839,999 |
| 1983/10/27 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1983/10/26 | 1,210 | 1,240 | 1,200 | 1,240 | 363,000 |
| 1983/10/25 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1983/10/24 | 1,140 | 1,160 | 1,130 | 1,130 | 103,000 |
| 1983/10/22 | 1,140 | 1,150 | 1,140 | 1,140 | 75,000 |
| 1983/10/21 | 1,150 | 1,150 | 1,140 | 1,150 | 155,000 |
| 1983/10/20 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 |
| 1983/10/19 | 1,150 | 1,150 | 1,120 | 1,140 | 62,000 |
| 1983/10/18 | 1,160 | 1,170 | 1,150 | 1,150 | 73,000 |
| 1983/10/17 | 1,160 | 1,180 | 1,160 | 1,160 | 75,000 |
| 1983/10/15 | 1,180 | 1,180 | 1,160 | 1,180 | 65,000 |
| 1983/10/14 | 1,180 | 1,180 | 1,150 | 1,180 | 181,000 |
| 1983/10/13 | 1,200 | 1,200 | 1,140 | 1,140 | 104,000 |
| 1983/10/12 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
| 1983/10/11 | 1,150 | 1,150 | 1,120 | 1,140 | 76,000 |
| 1983/10/07 | 1,150 | 1,150 | 1,140 | 1,140 | 93,000 |
| 1983/10/06 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1983/10/05 | 1,140 | 1,140 | 1,140 | 1,140 | 15,000 |
| 1983/10/04 | 1,190 | 1,190 | 1,130 | 1,140 | 66,000 |
| 1983/10/03 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1983/10/01 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1983/09/30 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1983/09/29 | 1,140 | 1,170 | 1,130 | 1,140 | 100,000 |
| 1983/09/28 | 1,130 | 1,140 | 1,130 | 1,130 | 224,000 |
| 1983/09/27 | 1,130 | 1,140 | 1,120 | 1,140 | 97,000 |
| 1983/09/26 | 1,160 | 1,160 | 1,130 | 1,140 | 57,000 |
| 1983/09/24 | 1,160 | 1,160 | 1,130 | 1,130 | 37,000 |
| 1983/09/22 | 1,120 | 1,140 | 1,110 | 1,130 | 46,000 |
| 1983/09/21 | 1,100 | 1,180 | 1,100 | 1,180 | 76,000 |
| 1983/09/20 | 1,120 | 1,120 | 1,080 | 1,100 | 83,000 |
| 1983/09/19 | 1,130 | 1,130 | 1,120 | 1,120 | 39,000 |
| 1983/09/17 | 1,140 | 1,150 | 1,130 | 1,130 | 48,000 |
| 1983/09/16 | 1,160 | 1,180 | 1,150 | 1,160 | 79,000 |
| 1983/09/14 | 1,180 | 1,190 | 1,170 | 1,180 | 126,000 |
| 1983/09/13 | 1,220 | 1,230 | 1,170 | 1,200 | 156,000 |
| 1983/09/12 | 1,260 | 1,260 | 1,220 | 1,240 | 182,000 |
| 1983/09/09 | 1,270 | 1,270 | 1,270 | 1,270 | 10,000 |
| 1983/09/08 | 1,250 | 1,270 | 1,250 | 1,270 | 11,000 |
| 1983/09/07 | 1,270 | 1,270 | 1,230 | 1,270 | 1,750,999 |
| 1983/09/06 | 1,250 | 1,260 | 1,180 | 1,250 | 1,705,999 |
| 1983/09/05 | 1,220 | 1,270 | 1,190 | 1,220 | 2,729,998 |
| 1983/09/03 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1983/09/02 | 1,130 | 1,140 | 1,100 | 1,110 | 368,000 |
| 1983/09/01 | 1,190 | 1,190 | 1,110 | 1,160 | 1,583,999 |
| 1983/08/31 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1983/08/30 | 1,020 | 1,030 | 1,010 | 1,020 | 116,000 |
| 1983/08/29 | 1,000 | 1,030 | 1,000 | 1,020 | 161,000 |
| 1983/08/27 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1983/08/26 | 1,030 | 1,040 | 990 | 992 | 305,000 |
| 1983/08/25 | 1,070 | 1,070 | 1,030 | 1,040 | 223,000 |
| 1983/08/24 | 1,090 | 1,090 | 1,040 | 1,070 | 227,000 |
| 1983/08/23 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1983/08/22 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1983/08/20 | 1,020 | 1,020 | 1,010 | 1,010 | 52,000 |
| 1983/08/19 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1983/08/18 | 1,010 | 1,030 | 1,010 | 1,030 | 62,000 |
| 1983/08/17 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 1983/08/16 | 1,020 | 1,030 | 1,000 | 1,030 | 71,000 |
| 1983/08/15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1983/08/12 | 1,000 | 1,000 | 981 | 1,000 | 54,000 |
| 1983/08/11 | 971 | 980 | 971 | 980 | 48,000 |
| 1983/08/10 | 978 | 980 | 970 | 975 | 88,000 |
| 1983/08/09 | 1,010 | 1,010 | 971 | 980 | 80,000 |
| 1983/08/08 | 1,000 | 1,030 | 1,000 | 1,010 | 38,000 |
| 1983/08/06 | 1,010 | 1,030 | 1,010 | 1,030 | 16,000 |
| 1983/08/05 | 1,030 | 1,030 | 1,000 | 1,000 | 111,000 |
| 1983/08/04 | 1,030 | 1,030 | 1,010 | 1,010 | 48,000 |
| 1983/08/03 | 1,040 | 1,070 | 1,020 | 1,030 | 77,000 |
| 1983/08/02 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1983/08/01 | 1,040 | 1,040 | 1,010 | 1,010 | 51,000 |
| 1983/07/30 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1983/07/29 | 1,000 | 1,030 | 1,000 | 1,000 | 74,000 |
| 1983/07/28 | 1,020 | 1,020 | 1,000 | 1,000 | 136,000 |
| 1983/07/27 | 1,020 | 1,070 | 1,010 | 1,020 | 193,000 |
| 1983/07/26 | 1,030 | 1,050 | 1,030 | 1,050 | 85,000 |
| 1983/07/25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1983/07/23 | 1,050 | 1,070 | 1,050 | 1,070 | 75,000 |
| 1983/07/22 | 1,050 | 1,070 | 1,040 | 1,060 | 71,000 |
| 1983/07/21 | 1,060 | 1,070 | 1,060 | 1,070 | 3,000 |
| 1983/07/20 | 1,060 | 1,080 | 1,030 | 1,050 | 129,000 |
| 1983/07/19 | 1,050 | 1,070 | 1,050 | 1,070 | 2,000 |
| 1983/07/18 | 1,090 | 1,090 | 1,040 | 1,050 | 37,000 |
| 1983/07/15 | 1,050 | 1,070 | 1,020 | 1,070 | 130,000 |
| 1983/07/14 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1983/07/13 | 1,040 | 1,070 | 1,040 | 1,070 | 9,000 |
| 1983/07/12 | 1,100 | 1,120 | 1,070 | 1,070 | 125,000 |
| 1983/07/11 | 1,140 | 1,160 | 1,100 | 1,100 | 265,000 |
| 1983/07/09 | 1,130 | 1,150 | 1,110 | 1,140 | 238,000 |
| 1983/07/08 | 1,120 | 1,130 | 1,070 | 1,070 | 203,000 |
| 1983/07/07 | 1,110 | 1,130 | 1,070 | 1,100 | 378,000 |
| 1983/07/06 | 1,130 | 1,150 | 1,090 | 1,110 | 506,000 |
| 1983/07/05 | 1,190 | 1,210 | 1,190 | 1,210 | 4,000 |
| 1983/07/04 | 1,200 | 1,210 | 1,200 | 1,210 | 5,000 |
| 1983/07/02 | 1,180 | 1,210 | 1,160 | 1,210 | 34,000 |
| 1983/07/01 | 1,220 | 1,220 | 1,160 | 1,160 | 65,000 |
| 1983/06/30 | 1,110 | 1,200 | 1,110 | 1,200 | 28,000 |
| 1983/06/29 | 1,150 | 1,150 | 1,130 | 1,130 | 13,000 |
| 1983/06/28 | 1,100 | 1,170 | 1,100 | 1,150 | 61,000 |
| 1983/06/27 | 1,060 | 1,100 | 1,060 | 1,100 | 11,000 |
| 1983/06/25 | 1,100 | 1,100 | 1,030 | 1,030 | 949,999 |
| 1983/06/24 | 1,000 | 1,100 | 1,000 | 1,100 | 26,000 |
| 1983/06/23 | 990 | 1,040 | 990 | 1,020 | 13,000 |
| 1983/06/22 | 950 | 1,010 | 940 | 980 | 381,000 |
| 1983/06/21 | 960 | 960 | 920 | 920 | 92,000 |
| 1983/06/20 | 955 | 955 | 955 | 955 | 4,000 |
| 1983/06/17 | 972 | 986 | 955 | 955 | 293,000 |
| 1983/06/16 | 1,040 | 1,040 | 963 | 963 | 1,325,999 |
| 1983/06/15 | 955 | 1,020 | 940 | 1,020 | 2,244,998 |
| 1983/06/14 | 870 | 880 | 870 | 880 | 2,000 |
| 1983/06/13 | 870 | 870 | 870 | 870 | 4,000 |
| 1983/06/11 | 866 | 872 | 860 | 860 | 50,000 |
| 1983/06/10 | 860 | 880 | 860 | 860 | 35,000 |
| 1983/06/09 | 850 | 850 | 850 | 850 | 1,000 |
| 1983/06/08 | 850 | 860 | 850 | 860 | 4,000 |
| 1983/06/07 | 849 | 860 | 830 | 830 | 75,000 |
| 1983/06/06 | 851 | 860 | 849 | 860 | 61,000 |
| 1983/06/04 | 860 | 860 | 851 | 855 | 20,000 |
| 1983/06/03 | 875 | 875 | 875 | 875 | 2,000 |
| 1983/06/02 | 880 | 880 | 860 | 860 | 80,000 |
| 1983/06/01 | 855 | 895 | 855 | 875 | 221,000 |
| 1983/05/31 | 899 | 900 | 865 | 865 | 216,000 |
| 1983/05/30 | 895 | 910 | 890 | 890 | 93,000 |
| 1983/05/28 | 900 | 905 | 885 | 890 | 102,000 |
| 1983/05/27 | 925 | 925 | 910 | 910 | 71,000 |
| 1983/05/26 | 920 | 920 | 920 | 920 | 5,000 |
| 1983/05/25 | 922 | 930 | 910 | 910 | 174,000 |
| 1983/05/24 | 915 | 928 | 910 | 915 | 54,000 |
| 1983/05/23 | 932 | 932 | 930 | 930 | 3,000 |
| 1983/05/20 | 930 | 930 | 930 | 930 | 4,000 |
| 1983/05/19 | 950 | 960 | 930 | 930 | 93,000 |
| 1983/05/18 | 915 | 915 | 915 | 915 | 3,000 |
| 1983/05/17 | 930 | 930 | 908 | 915 | 61,000 |
| 1983/05/16 | 890 | 935 | 885 | 935 | 97,000 |
| 1983/05/14 | 900 | 905 | 885 | 900 | 88,000 |
| 1983/05/13 | 912 | 920 | 895 | 910 | 80,000 |
| 1983/05/12 | 920 | 920 | 900 | 902 | 132,000 |
| 1983/05/11 | 960 | 960 | 928 | 928 | 133,000 |
| 1983/05/10 | 960 | 960 | 960 | 960 | 2,000 |
| 1983/05/09 | 940 | 950 | 940 | 950 | 6,000 |
| 1983/05/07 | 945 | 959 | 945 | 954 | 311,000 |
| 1983/05/06 | 945 | 956 | 925 | 930 | 354,000 |
| 1983/05/04 | 890 | 890 | 890 | 890 | 1,000 |
| 1983/05/02 | 895 | 895 | 895 | 895 | 1,000 |
| 1983/04/30 | 890 | 890 | 884 | 890 | 49,000 |
| 1983/04/28 | 868 | 868 | 868 | 868 | 2,000 |
| 1983/04/27 | 870 | 880 | 866 | 870 | 74,000 |
| 1983/04/26 | 900 | 900 | 866 | 866 | 177,000 |
| 1983/04/25 | 830 | 830 | 830 | 830 | 9,000 |
| 1983/04/23 | 830 | 830 | 830 | 830 | 17,000 |
| 1983/04/22 | 836 | 840 | 830 | 830 | 109,000 |
| 1983/04/21 | 849 | 850 | 835 | 835 | 33,000 |
| 1983/04/20 | 845 | 850 | 830 | 845 | 55,000 |
| 1983/04/19 | 836 | 840 | 828 | 830 | 51,000 |
| 1983/04/18 | 840 | 840 | 828 | 836 | 183,000 |
| 1983/04/15 | 860 | 870 | 850 | 855 | 47,000 |
| 1983/04/14 | 855 | 860 | 852 | 860 | 27,000 |
| 1983/04/13 | 880 | 880 | 880 | 880 | 4,000 |
| 1983/04/12 | 870 | 885 | 865 | 876 | 129,000 |
| 1983/04/11 | 815 | 852 | 815 | 850 | 159,000 |
| 1983/04/09 | 850 | 850 | 805 | 815 | 138,000 |
| 1983/04/08 | 870 | 870 | 855 | 855 | 126,000 |
| 1983/04/07 | 879 | 879 | 879 | 879 | 1,000 |
| 1983/04/06 | 866 | 879 | 866 | 879 | 5,000 |
| 1983/04/05 | 861 | 861 | 861 | 861 | 3,000 |
| 1983/04/04 | 865 | 899 | 865 | 881 | 80,000 |
| 1983/04/02 | 865 | 882 | 856 | 880 | 55,000 |
| 1983/04/01 | 891 | 891 | 891 | 891 | 3,000 |
| 1983/03/31 | 891 | 891 | 891 | 891 | 3,000 |
| 1983/03/30 | 901 | 905 | 891 | 891 | 14,000 |
| 1983/03/29 | 901 | 912 | 901 | 910 | 14,000 |
| 1983/03/28 | 911 | 911 | 911 | 911 | 2,000 |
| 1983/03/26 | 920 | 944 | 909 | 944 | 114,000 |
| 1983/03/25 | 940 | 945 | 935 | 935 | 11,000 |
| 1983/03/24 | 948 | 950 | 948 | 950 | 8,000 |
| 1983/03/23 | 950 | 950 | 950 | 950 | 1,000 |
| 1983/03/22 | 976 | 976 | 960 | 960 | 4,000 |
| 1983/03/18 | 990 | 990 | 965 | 966 | 11,000 |
| 1983/03/17 | 990 | 990 | 980 | 990 | 4,000 |
| 1983/03/16 | 951 | 1,010 | 951 | 990 | 24,000 |
| 1983/03/15 | 950 | 951 | 950 | 951 | 3,000 |
| 1983/03/14 | 950 | 950 | 940 | 941 | 11,000 |
| 1983/03/12 | 950 | 955 | 940 | 955 | 9,000 |
| 1983/03/11 | 968 | 978 | 942 | 942 | 22,000 |
| 1983/03/10 | 965 | 999 | 960 | 970 | 354,000 |
| 1983/03/09 | 951 | 951 | 925 | 938 | 66,000 |
| 1983/03/08 | 970 | 971 | 925 | 959 | 45,000 |
| 1983/03/07 | 999 | 999 | 970 | 980 | 72,000 |
| 1983/03/05 | 1,010 | 1,030 | 1,000 | 1,010 | 35,000 |
| 1983/03/04 | 1,030 | 1,050 | 997 | 998 | 70,000 |
| 1983/03/03 | 1,050 | 1,060 | 1,050 | 1,050 | 33,000 |
| 1983/03/02 | 1,100 | 1,120 | 1,040 | 1,040 | 71,000 |
| 1983/03/01 | 1,140 | 1,150 | 1,110 | 1,140 | 169,000 |
| 1983/02/28 | 1,020 | 1,120 | 1,020 | 1,120 | 135,000 |
| 1983/02/26 | 1,060 | 1,070 | 1,010 | 1,010 | 68,000 |
| 1983/02/25 | 1,070 | 1,120 | 1,060 | 1,060 | 368,000 |
| 1983/02/24 | 1,030 | 1,100 | 1,000 | 1,080 | 318,000 |
| 1983/02/23 | 939 | 1,030 | 929 | 1,020 | 330,000 |
| 1983/02/22 | 911 | 960 | 895 | 930 | 238,000 |
| 1983/02/21 | 905 | 940 | 905 | 918 | 161,000 |
| 1983/02/18 | 890 | 915 | 860 | 915 | 374,000 |
| 1983/02/17 | 866 | 910 | 866 | 887 | 242,000 |
| 1983/02/16 | 800 | 870 | 800 | 860 | 164,000 |
| 1983/02/15 | 805 | 816 | 790 | 790 | 38,000 |
| 1983/02/14 | 757 | 800 | 757 | 800 | 22,000 |
| 1983/02/12 | 750 | 770 | 750 | 767 | 13,000 |
| 1983/02/10 | 761 | 767 | 760 | 760 | 17,000 |
| 1983/02/09 | 788 | 788 | 765 | 765 | 14,000 |
| 1983/02/08 | 778 | 793 | 778 | 778 | 69,000 |
| 1983/02/07 | 780 | 780 | 775 | 775 | 13,000 |
| 1983/02/05 | 750 | 760 | 750 | 760 | 32,000 |
| 1983/02/04 | 761 | 771 | 755 | 760 | 56,000 |
| 1983/02/03 | 790 | 790 | 770 | 771 | 63,000 |
| 1983/02/02 | 780 | 790 | 780 | 790 | 29,000 |
| 1983/02/01 | 825 | 835 | 815 | 815 | 69,000 |
| 1983/01/31 | 815 | 860 | 806 | 835 | 109,000 |
| 1983/01/29 | 848 | 848 | 810 | 810 | 87,000 |
| 1983/01/28 | 808 | 850 | 805 | 848 | 351,000 |
| 1983/01/27 | 768 | 800 | 762 | 788 | 322,000 |
| 1983/01/26 | 731 | 760 | 730 | 760 | 170,000 |
| 1983/01/25 | 740 | 758 | 721 | 735 | 135,000 |
| 1983/01/24 | 722 | 770 | 711 | 740 | 165,000 |
| 1983/01/22 | 725 | 735 | 717 | 717 | 152,000 |
| 1983/01/21 | 670 | 730 | 670 | 720 | 660,000 |
| 1983/01/20 | 680 | 699 | 670 | 680 | 325,000 |
| 1983/01/19 | 625 | 690 | 625 | 690 | 197,000 |
| 1983/01/18 | 641 | 643 | 632 | 643 | 32,000 |
| 1983/01/17 | 650 | 650 | 630 | 640 | 41,000 |
| 1983/01/14 | 625 | 650 | 625 | 648 | 94,000 |
| 1983/01/13 | 630 | 635 | 620 | 635 | 77,000 |
| 1983/01/12 | 645 | 670 | 640 | 650 | 364,000 |
| 1983/01/11 | 600 | 648 | 599 | 648 | 282,000 |
| 1983/01/10 | 579 | 595 | 579 | 590 | 56,000 |
| 1983/01/08 | 570 | 580 | 570 | 575 | 38,000 |
| 1983/01/07 | 550 | 585 | 550 | 576 | 77,000 |
| 1983/01/06 | 545 | 547 | 540 | 540 | 46,000 |
| 1983/01/05 | 555 | 555 | 543 | 543 | 23,000 |
| 1983/01/04 | 560 | 560 | 550 | 555 | 16,000 |