テルモ(4543)の株価時系列情報
テルモ(4543)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 | 1,920 | 1,920 | 1,900 | 1,900 | 60,000 |
| 1983/12/27 | 1,920 | 1,950 | 1,910 | 1,920 | 84,000 |
| 1983/12/26 | 1,970 | 1,980 | 1,940 | 1,950 | 138,000 |
| 1983/12/24 | 1,980 | 1,980 | 1,960 | 1,960 | 63,000 |
| 1983/12/23 | 1,960 | 2,000 | 1,960 | 1,960 | 77,000 |
| 1983/12/22 | 1,970 | 2,010 | 1,960 | 2,000 | 84,000 |
| 1983/12/21 | 1,990 | 2,000 | 1,960 | 1,960 | 156,000 |
| 1983/12/20 | 1,850 | 2,060 | 1,850 | 2,000 | 172,000 |
| 1983/12/19 | 1,800 | 1,850 | 1,800 | 1,850 | 129,000 |
| 1983/12/17 | 1,820 | 1,840 | 1,800 | 1,800 | 147,000 |
| 1983/12/16 | 1,830 | 1,850 | 1,800 | 1,800 | 174,000 |
| 1983/12/15 | 1,830 | 1,850 | 1,830 | 1,830 | 112,000 |
| 1983/12/14 | 1,840 | 1,850 | 1,830 | 1,850 | 92,000 |
| 1983/12/13 | 1,860 | 1,870 | 1,810 | 1,850 | 145,000 |
| 1983/12/12 | 1,900 | 1,910 | 1,870 | 1,870 | 135,000 |
| 1983/12/09 | 1,940 | 1,950 | 1,920 | 1,920 | 96,000 |
| 1983/12/08 | 1,930 | 1,960 | 1,930 | 1,930 | 62,000 |
| 1983/12/07 | 1,950 | 1,970 | 1,930 | 1,930 | 90,000 |
| 1983/12/06 | 1,970 | 1,970 | 1,950 | 1,960 | 72,000 |
| 1983/12/05 | 1,970 | 1,990 | 1,950 | 1,980 | 37,000 |
| 1983/12/03 | 1,980 | 1,990 | 1,950 | 1,950 | 47,000 |
| 1983/12/02 | 1,990 | 2,000 | 1,970 | 1,980 | 62,000 |
| 1983/12/01 | 1,980 | 2,000 | 1,970 | 1,970 | 86,000 |
| 1983/11/30 | 1,920 | 1,980 | 1,910 | 1,980 | 81,000 |
| 1983/11/29 | 1,960 | 1,980 | 1,900 | 1,910 | 92,000 |
| 1983/11/28 | 2,000 | 2,020 | 1,980 | 1,980 | 97,000 |
| 1983/11/26 | 2,040 | 2,040 | 2,000 | 2,000 | 107,000 |
| 1983/11/25 | 2,050 | 2,060 | 2,040 | 2,040 | 80,000 |
| 1983/11/24 | 2,060 | 2,080 | 2,050 | 2,060 | 46,000 |
| 1983/11/22 | 2,050 | 2,090 | 2,050 | 2,090 | 75,000 |
| 1983/11/21 | 2,090 | 2,100 | 2,050 | 2,100 | 42,000 |
| 1983/11/19 | 2,030 | 2,100 | 2,030 | 2,100 | 61,000 |
| 1983/11/18 | 2,060 | 2,090 | 2,050 | 2,050 | 101,000 |
| 1983/11/17 | 2,070 | 2,100 | 2,040 | 2,100 | 101,000 |
| 1983/11/16 | 2,070 | 2,120 | 2,070 | 2,120 | 161,000 |
| 1983/11/15 | 2,060 | 2,100 | 2,060 | 2,100 | 90,000 |
| 1983/11/14 | 2,100 | 2,110 | 2,080 | 2,080 | 73,000 |
| 1983/11/11 | 2,140 | 2,140 | 2,100 | 2,100 | 72,000 |
| 1983/11/10 | 2,110 | 2,110 | 2,100 | 2,100 | 77,000 |
| 1983/11/09 | 2,130 | 2,150 | 2,110 | 2,110 | 66,000 |
| 1983/11/08 | 2,150 | 2,170 | 2,100 | 2,100 | 71,000 |
| 1983/11/07 | 2,140 | 2,180 | 2,140 | 2,150 | 26,000 |
| 1983/11/05 | 2,200 | 2,200 | 2,140 | 2,140 | 73,000 |
| 1983/11/04 | 2,140 | 2,200 | 2,100 | 2,200 | 125,000 |
| 1983/11/02 | 2,160 | 2,170 | 2,100 | 2,100 | 137,000 |
| 1983/11/01 | 2,190 | 2,190 | 2,150 | 2,160 | 164,000 |
| 1983/10/31 | 2,180 | 2,200 | 2,160 | 2,180 | 50,000 |
| 1983/10/29 | 2,170 | 2,200 | 2,150 | 2,180 | 99,000 |
| 1983/10/28 | 2,180 | 2,200 | 2,150 | 2,150 | 195,000 |
| 1983/10/27 | 2,200 | 2,210 | 2,180 | 2,180 | 119,000 |
| 1983/10/26 | 2,190 | 2,200 | 2,180 | 2,190 | 44,000 |
| 1983/10/25 | 2,180 | 2,200 | 2,180 | 2,190 | 47,000 |
| 1983/10/24 | 2,210 | 2,220 | 2,180 | 2,180 | 51,000 |
| 1983/10/22 | 2,180 | 2,240 | 2,180 | 2,230 | 49,000 |
| 1983/10/21 | 2,180 | 2,200 | 2,180 | 2,180 | 104,000 |
| 1983/10/20 | 2,210 | 2,210 | 2,150 | 2,150 | 77,000 |
| 1983/10/19 | 2,280 | 2,280 | 2,200 | 2,240 | 141,000 |
| 1983/10/18 | 2,280 | 2,300 | 2,270 | 2,270 | 200,000 |
| 1983/10/17 | 2,300 | 2,300 | 2,270 | 2,270 | 188,000 |
| 1983/10/17 | 1 -> 1.50 分割 | ||||
| 1983/10/15 | 3,190 | 3,240 | 3,180 | 3,230 | 264,000 |
| 1983/10/14 | 3,340 | 3,340 | 3,100 | 3,150 | 299,000 |
| 1983/10/13 | 3,360 | 3,370 | 3,350 | 3,350 | 340,000 |
| 1983/10/12 | 3,370 | 3,380 | 3,350 | 3,360 | 181,000 |
| 1983/10/11 | 3,390 | 3,400 | 3,370 | 3,390 | 319,000 |
| 1983/10/07 | 3,380 | 3,400 | 3,370 | 3,390 | 195,000 |
| 1983/10/06 | 3,380 | 3,400 | 3,360 | 3,370 | 217,000 |
| 1983/10/05 | 3,370 | 3,380 | 3,350 | 3,360 | 202,000 |
| 1983/10/04 | 3,400 | 3,400 | 3,370 | 3,380 | 184,000 |
| 1983/10/03 | 3,350 | 3,400 | 3,340 | 3,400 | 94,000 |
| 1983/10/01 | 3,400 | 3,400 | 3,330 | 3,350 | 198,000 |
| 1983/09/30 | 3,440 | 3,450 | 3,390 | 3,390 | 172,000 |
| 1983/09/29 | 3,420 | 3,450 | 3,400 | 3,440 | 247,000 |
| 1983/09/28 | 3,330 | 3,390 | 3,310 | 3,390 | 379,000 |
| 1983/09/27 | 3,290 | 3,300 | 3,250 | 3,300 | 184,000 |
| 1983/09/26 | 3,330 | 3,350 | 3,290 | 3,290 | 95,000 |
| 1983/09/24 | 3,340 | 3,350 | 3,300 | 3,320 | 96,000 |
| 1983/09/22 | 3,300 | 3,350 | 3,260 | 3,290 | 279,000 |
| 1983/09/21 | 3,270 | 3,310 | 3,250 | 3,260 | 412,000 |
| 1983/09/20 | 3,090 | 3,150 | 3,060 | 3,120 | 182,000 |
| 1983/09/19 | 3,020 | 3,050 | 3,010 | 3,050 | 85,000 |
| 1983/09/17 | 3,020 | 3,030 | 3,000 | 3,020 | 104,000 |
| 1983/09/16 | 3,040 | 3,060 | 3,020 | 3,030 | 126,000 |
| 1983/09/14 | 3,100 | 3,100 | 3,030 | 3,040 | 261,000 |
| 1983/09/13 | 3,150 | 3,170 | 3,100 | 3,100 | 289,000 |
| 1983/09/12 | 3,070 | 3,170 | 3,070 | 3,130 | 362,000 |
| 1983/09/09 | 2,940 | 3,050 | 2,940 | 3,030 | 594,999 |
| 1983/09/08 | 3,450 | 3,480 | 3,380 | 3,380 | 221,000 |
| 1983/09/07 | 3,500 | 3,520 | 3,470 | 3,480 | 196,000 |
| 1983/09/06 | 3,560 | 3,580 | 3,520 | 3,520 | 170,000 |
| 1983/09/05 | 3,600 | 3,600 | 3,560 | 3,560 | 123,000 |
| 1983/09/03 | 3,580 | 3,600 | 3,550 | 3,580 | 152,000 |
| 1983/09/02 | 3,610 | 3,620 | 3,560 | 3,560 | 241,000 |
| 1983/09/01 | 3,550 | 3,640 | 3,550 | 3,610 | 545,000 |
| 1983/08/31 | 3,500 | 3,550 | 3,500 | 3,510 | 199,000 |
| 1983/08/30 | 3,490 | 3,540 | 3,470 | 3,510 | 384,000 |
| 1983/08/29 | 3,450 | 3,480 | 3,430 | 3,480 | 245,000 |
| 1983/08/27 | 3,400 | 3,420 | 3,380 | 3,390 | 133,000 |
| 1983/08/26 | 3,420 | 3,450 | 3,390 | 3,430 | 174,000 |
| 1983/08/25 | 3,450 | 3,460 | 3,400 | 3,400 | 216,000 |
| 1983/08/24 | 3,470 | 3,490 | 3,450 | 3,450 | 214,000 |
| 1983/08/23 | 3,400 | 3,490 | 3,400 | 3,450 | 264,000 |
| 1983/08/22 | 3,390 | 3,430 | 3,380 | 3,390 | 171,000 |
| 1983/08/20 | 3,400 | 3,410 | 3,350 | 3,350 | 173,000 |
| 1983/08/19 | 3,440 | 3,450 | 3,400 | 3,400 | 381,000 |
| 1983/08/18 | 3,480 | 3,490 | 3,400 | 3,450 | 432,000 |
| 1983/08/17 | 3,420 | 3,530 | 3,390 | 3,430 | 859,999 |
| 1983/08/16 | 3,240 | 3,430 | 3,230 | 3,400 | 641,999 |
| 1983/08/15 | 3,250 | 3,250 | 3,200 | 3,230 | 313,000 |
| 1983/08/12 | 2,980 | 3,300 | 2,980 | 3,230 | 932,999 |
| 1983/08/11 | 2,960 | 2,980 | 2,950 | 2,970 | 159,000 |
| 1983/08/10 | 2,950 | 2,960 | 2,940 | 2,940 | 209,000 |
| 1983/08/09 | 2,970 | 2,980 | 2,940 | 2,950 | 184,000 |
| 1983/08/08 | 2,980 | 2,980 | 2,940 | 2,940 | 232,000 |
| 1983/08/06 | 2,950 | 2,970 | 2,940 | 2,970 | 118,000 |
| 1983/08/05 | 2,960 | 2,960 | 2,930 | 2,950 | 235,000 |
| 1983/08/04 | 2,950 | 2,960 | 2,920 | 2,930 | 204,000 |
| 1983/08/03 | 2,970 | 2,980 | 2,910 | 2,940 | 394,000 |
| 1983/08/02 | 2,830 | 2,950 | 2,830 | 2,930 | 264,000 |
| 1983/08/01 | 2,840 | 2,850 | 2,820 | 2,840 | 90,000 |
| 1983/07/30 | 2,840 | 2,850 | 2,820 | 2,820 | 84,000 |
| 1983/07/29 | 2,850 | 2,880 | 2,830 | 2,840 | 166,000 |
| 1983/07/28 | 2,880 | 2,880 | 2,850 | 2,860 | 118,000 |
| 1983/07/27 | 2,890 | 2,900 | 2,850 | 2,850 | 157,000 |
| 1983/07/26 | 2,940 | 2,940 | 2,850 | 2,850 | 141,000 |
| 1983/07/25 | 2,940 | 2,950 | 2,880 | 2,900 | 172,000 |
| 1983/07/23 | 2,930 | 2,950 | 2,900 | 2,900 | 150,000 |
| 1983/07/22 | 2,930 | 2,940 | 2,850 | 2,860 | 291,000 |
| 1983/07/21 | 2,960 | 2,980 | 2,940 | 2,950 | 347,000 |
| 1983/07/20 | 2,950 | 2,980 | 2,920 | 2,940 | 560,999 |
| 1983/07/19 | 2,920 | 2,960 | 2,900 | 2,920 | 715,999 |
| 1983/07/18 | 2,840 | 2,900 | 2,820 | 2,890 | 593,999 |
| 1983/07/15 | 2,820 | 2,830 | 2,780 | 2,820 | 336,000 |
| 1983/07/14 | 2,800 | 2,840 | 2,740 | 2,740 | 815,999 |
| 1983/07/13 | 2,790 | 2,790 | 2,750 | 2,780 | 522,000 |
| 1983/07/12 | 2,750 | 2,790 | 2,720 | 2,740 | 607,999 |
| 1983/07/11 | 2,690 | 2,750 | 2,690 | 2,700 | 266,000 |
| 1983/07/09 | 2,660 | 2,690 | 2,640 | 2,650 | 200,000 |
| 1983/07/08 | 2,650 | 2,670 | 2,630 | 2,640 | 189,000 |
| 1983/07/07 | 2,650 | 2,670 | 2,610 | 2,610 | 254,000 |
| 1983/07/06 | 2,660 | 2,670 | 2,650 | 2,650 | 186,000 |
| 1983/07/05 | 2,670 | 2,680 | 2,650 | 2,650 | 153,000 |
| 1983/07/04 | 2,670 | 2,700 | 2,670 | 2,670 | 120,000 |
| 1983/07/02 | 2,680 | 2,690 | 2,670 | 2,670 | 139,000 |
| 1983/07/01 | 2,690 | 2,730 | 2,670 | 2,670 | 402,000 |
| 1983/06/30 | 2,670 | 2,700 | 2,660 | 2,670 | 217,000 |
| 1983/06/29 | 2,650 | 2,670 | 2,650 | 2,660 | 184,000 |
| 1983/06/28 | 2,690 | 2,690 | 2,650 | 2,650 | 276,000 |
| 1983/06/27 | 2,690 | 2,720 | 2,680 | 2,710 | 90,000 |
| 1983/06/25 | 2,690 | 2,710 | 2,680 | 2,680 | 156,000 |
| 1983/06/24 | 2,700 | 2,750 | 2,690 | 2,720 | 201,000 |
| 1983/06/23 | 2,710 | 2,730 | 2,650 | 2,650 | 227,000 |
| 1983/06/22 | 2,750 | 2,770 | 2,710 | 2,710 | 245,000 |
| 1983/06/21 | 2,820 | 2,840 | 2,740 | 2,740 | 327,000 |
| 1983/06/20 | 2,800 | 2,880 | 2,800 | 2,810 | 317,000 |
| 1983/06/17 | 2,770 | 2,800 | 2,740 | 2,770 | 312,000 |
| 1983/06/16 | 2,780 | 2,790 | 2,730 | 2,730 | 327,000 |
| 1983/06/15 | 2,740 | 2,800 | 2,730 | 2,770 | 479,000 |
| 1983/06/14 | 2,720 | 2,750 | 2,710 | 2,710 | 256,000 |
| 1983/06/13 | 2,790 | 2,790 | 2,700 | 2,710 | 313,000 |
| 1983/06/11 | 2,820 | 2,880 | 2,750 | 2,790 | 622,999 |
| 1983/06/10 | 2,700 | 2,830 | 2,680 | 2,800 | 730,999 |
| 1983/06/09 | 2,680 | 2,700 | 2,590 | 2,680 | 749,999 |
| 1983/06/08 | 2,460 | 2,700 | 2,450 | 2,700 | 577,999 |
| 1983/06/07 | 2,520 | 2,540 | 2,500 | 2,500 | 197,000 |
| 1983/06/06 | 2,530 | 2,540 | 2,500 | 2,540 | 116,000 |
| 1983/06/04 | 2,540 | 2,550 | 2,500 | 2,500 | 181,000 |
| 1983/06/03 | 2,520 | 2,550 | 2,500 | 2,540 | 211,000 |
| 1983/06/02 | 2,600 | 2,610 | 2,540 | 2,540 | 264,000 |
| 1983/06/01 | 2,560 | 2,600 | 2,550 | 2,580 | 402,000 |
| 1983/05/31 | 2,620 | 2,640 | 2,550 | 2,550 | 301,000 |
| 1983/05/30 | 2,580 | 2,620 | 2,550 | 2,620 | 461,000 |
| 1983/05/28 | 2,530 | 2,550 | 2,480 | 2,550 | 516,000 |
| 1983/05/27 | 2,430 | 2,530 | 2,420 | 2,530 | 427,000 |
| 1983/05/26 | 2,370 | 2,460 | 2,360 | 2,420 | 367,000 |
| 1983/05/25 | 2,400 | 2,400 | 2,370 | 2,370 | 231,000 |
| 1983/05/24 | 2,380 | 2,400 | 2,360 | 2,400 | 134,000 |
| 1983/05/23 | 2,400 | 2,410 | 2,350 | 2,350 | 196,000 |
| 1983/05/20 | 2,430 | 2,430 | 2,360 | 2,360 | 331,000 |
| 1983/05/19 | 2,420 | 2,450 | 2,360 | 2,380 | 372,000 |
| 1983/05/18 | 2,470 | 2,480 | 2,390 | 2,410 | 463,000 |
| 1983/05/17 | 2,420 | 2,500 | 2,400 | 2,470 | 579,999 |
| 1983/05/16 | 2,350 | 2,400 | 2,350 | 2,400 | 414,000 |
| 1983/05/14 | 2,320 | 2,350 | 2,300 | 2,350 | 240,000 |
| 1983/05/13 | 2,310 | 2,310 | 2,270 | 2,290 | 230,000 |
| 1983/05/12 | 2,320 | 2,330 | 2,260 | 2,260 | 230,000 |
| 1983/05/11 | 2,340 | 2,350 | 2,300 | 2,310 | 614,999 |
| 1983/05/10 | 2,200 | 2,300 | 2,190 | 2,300 | 464,000 |
| 1983/05/09 | 2,200 | 2,220 | 2,180 | 2,200 | 186,000 |
| 1983/05/07 | 2,200 | 2,200 | 2,160 | 2,180 | 167,000 |
| 1983/05/06 | 2,220 | 2,220 | 2,150 | 2,180 | 172,000 |
| 1983/05/04 | 2,250 | 2,250 | 2,180 | 2,220 | 269,000 |
| 1983/05/02 | 2,300 | 2,300 | 2,230 | 2,230 | 296,000 |
| 1983/04/30 | 2,260 | 2,300 | 2,240 | 2,280 | 241,000 |
| 1983/04/28 | 2,160 | 2,220 | 2,160 | 2,220 | 659,999 |
| 1983/04/27 | 2,150 | 2,150 | 2,120 | 2,150 | 183,000 |
| 1983/04/26 | 2,130 | 2,150 | 2,110 | 2,110 | 322,000 |
| 1983/04/25 | 2,120 | 2,150 | 2,100 | 2,110 | 166,000 |
| 1983/04/23 | 2,140 | 2,150 | 2,100 | 2,100 | 218,000 |
| 1983/04/22 | 2,100 | 2,110 | 2,040 | 2,090 | 465,000 |
| 1983/04/21 | 2,180 | 2,200 | 2,100 | 2,120 | 638,999 |
| 1983/04/20 | 2,050 | 2,170 | 2,030 | 2,170 | 1,132,999 |
| 1983/04/19 | 1,930 | 1,990 | 1,900 | 1,990 | 944,999 |
| 1983/04/18 | 1,950 | 1,960 | 1,930 | 1,940 | 509,000 |
| 1983/04/15 | 1,940 | 1,950 | 1,900 | 1,940 | 803,999 |
| 1983/04/14 | 1,870 | 1,900 | 1,850 | 1,900 | 381,000 |
| 1983/04/13 | 1,860 | 1,880 | 1,850 | 1,870 | 471,000 |
| 1983/04/12 | 1,900 | 1,900 | 1,830 | 1,850 | 473,000 |
| 1983/04/11 | 1,860 | 1,910 | 1,860 | 1,890 | 640,999 |
| 1983/04/09 | 1,780 | 1,850 | 1,770 | 1,830 | 566,999 |
| 1983/04/08 | 1,750 | 1,780 | 1,750 | 1,760 | 566,999 |
| 1983/04/07 | 1,720 | 1,750 | 1,710 | 1,730 | 230,000 |
| 1983/04/06 | 1,720 | 1,720 | 1,700 | 1,710 | 176,000 |
| 1983/04/05 | 1,710 | 1,730 | 1,690 | 1,720 | 232,000 |
| 1983/04/04 | 1,750 | 1,750 | 1,700 | 1,710 | 390,000 |
| 1983/04/02 | 1,740 | 1,750 | 1,720 | 1,740 | 337,000 |
| 1983/04/01 | 1,720 | 1,750 | 1,710 | 1,750 | 954,999 |
| 1983/03/31 | 1,700 | 1,710 | 1,680 | 1,690 | 677,999 |
| 1983/03/30 | 1,650 | 1,700 | 1,650 | 1,680 | 364,000 |
| 1983/03/29 | 1,590 | 1,630 | 1,580 | 1,630 | 192,000 |
| 1983/03/28 | 1,590 | 1,600 | 1,580 | 1,600 | 94,000 |
| 1983/03/26 | 1,590 | 1,600 | 1,580 | 1,590 | 52,000 |
| 1983/03/25 | 1,600 | 1,600 | 1,590 | 1,590 | 116,000 |
| 1983/03/24 | 1,590 | 1,600 | 1,590 | 1,590 | 173,000 |
| 1983/03/23 | 1,590 | 1,590 | 1,570 | 1,590 | 300,000 |
| 1983/03/22 | 1,590 | 1,600 | 1,580 | 1,590 | 208,000 |
| 1983/03/18 | 1,590 | 1,590 | 1,570 | 1,570 | 88,000 |
| 1983/03/17 | 1,610 | 1,610 | 1,570 | 1,580 | 265,000 |
| 1983/03/16 | 1,580 | 1,620 | 1,570 | 1,600 | 408,000 |
| 1983/03/15 | 1,570 | 1,580 | 1,560 | 1,570 | 213,000 |
| 1983/03/14 | 1,560 | 1,570 | 1,550 | 1,560 | 177,000 |
| 1983/03/12 | 1,510 | 1,550 | 1,500 | 1,550 | 90,000 |
| 1983/03/11 | 1,490 | 1,500 | 1,470 | 1,500 | 132,000 |
| 1983/03/10 | 1,470 | 1,490 | 1,450 | 1,480 | 59,000 |
| 1983/03/09 | 1,450 | 1,470 | 1,450 | 1,450 | 36,000 |
| 1983/03/08 | 1,490 | 1,490 | 1,430 | 1,450 | 130,000 |
| 1983/03/07 | 1,460 | 1,480 | 1,450 | 1,480 | 18,000 |
| 1983/03/05 | 1,480 | 1,490 | 1,460 | 1,460 | 17,000 |
| 1983/03/04 | 1,490 | 1,500 | 1,470 | 1,470 | 26,000 |
| 1983/03/03 | 1,510 | 1,510 | 1,450 | 1,450 | 113,000 |
| 1983/03/02 | 1,460 | 1,520 | 1,460 | 1,510 | 65,000 |
| 1983/03/01 | 1,450 | 1,460 | 1,450 | 1,450 | 31,000 |
| 1983/02/28 | 1,460 | 1,470 | 1,450 | 1,450 | 41,000 |
| 1983/02/26 | 1,460 | 1,470 | 1,460 | 1,460 | 11,000 |
| 1983/02/25 | 1,480 | 1,480 | 1,450 | 1,450 | 70,000 |
| 1983/02/24 | 1,470 | 1,500 | 1,450 | 1,450 | 18,000 |
| 1983/02/23 | 1,450 | 1,450 | 1,450 | 1,450 | 76,000 |
| 1983/02/22 | 1,470 | 1,480 | 1,450 | 1,450 | 24,000 |
| 1983/02/21 | 1,510 | 1,520 | 1,470 | 1,470 | 45,000 |
| 1983/02/18 | 1,510 | 1,520 | 1,510 | 1,520 | 62,000 |
| 1983/02/17 | 1,510 | 1,520 | 1,510 | 1,520 | 31,000 |
| 1983/02/16 | 1,510 | 1,520 | 1,510 | 1,520 | 52,000 |
| 1983/02/15 | 1,510 | 1,520 | 1,510 | 1,510 | 52,000 |
| 1983/02/14 | 1,520 | 1,520 | 1,510 | 1,510 | 26,000 |
| 1983/02/12 | 1,510 | 1,530 | 1,510 | 1,510 | 25,000 |
| 1983/02/10 | 1,520 | 1,520 | 1,510 | 1,520 | 63,000 |
| 1983/02/09 | 1,520 | 1,540 | 1,520 | 1,520 | 33,000 |
| 1983/02/08 | 1,530 | 1,540 | 1,520 | 1,520 | 41,000 |
| 1983/02/07 | 1,540 | 1,550 | 1,520 | 1,550 | 31,000 |
| 1983/02/05 | 1,520 | 1,540 | 1,520 | 1,540 | 12,000 |
| 1983/02/04 | 1,560 | 1,560 | 1,520 | 1,550 | 36,000 |
| 1983/02/03 | 1,560 | 1,570 | 1,540 | 1,550 | 50,000 |
| 1983/02/02 | 1,540 | 1,560 | 1,530 | 1,560 | 46,000 |
| 1983/02/01 | 1,590 | 1,590 | 1,530 | 1,530 | 96,000 |
| 1983/01/31 | 1,570 | 1,600 | 1,560 | 1,580 | 200,000 |
| 1983/01/29 | 1,590 | 1,590 | 1,550 | 1,550 | 53,000 |
| 1983/01/28 | 1,510 | 1,550 | 1,500 | 1,530 | 118,000 |
| 1983/01/27 | 1,520 | 1,530 | 1,500 | 1,520 | 86,000 |
| 1983/01/26 | 1,520 | 1,530 | 1,490 | 1,530 | 91,000 |
| 1983/01/25 | 1,490 | 1,520 | 1,490 | 1,520 | 92,000 |
| 1983/01/24 | 1,470 | 1,530 | 1,470 | 1,490 | 42,000 |
| 1983/01/22 | 1,480 | 1,480 | 1,470 | 1,480 | 27,000 |
| 1983/01/21 | 1,510 | 1,530 | 1,470 | 1,480 | 50,000 |
| 1983/01/20 | 1,540 | 1,540 | 1,500 | 1,500 | 26,000 |
| 1983/01/19 | 1,520 | 1,530 | 1,510 | 1,510 | 39,000 |
| 1983/01/18 | 1,540 | 1,550 | 1,510 | 1,550 | 105,000 |
| 1983/01/17 | 1,530 | 1,540 | 1,530 | 1,530 | 6,000 |
| 1983/01/14 | 1,510 | 1,550 | 1,510 | 1,510 | 41,000 |
| 1983/01/13 | 1,510 | 1,550 | 1,500 | 1,500 | 33,000 |
| 1983/01/12 | 1,550 | 1,570 | 1,520 | 1,530 | 55,000 |
| 1983/01/11 | 1,580 | 1,580 | 1,570 | 1,580 | 83,000 |
| 1983/01/10 | 1,580 | 1,580 | 1,570 | 1,580 | 115,000 |
| 1983/01/08 | 1,560 | 1,580 | 1,560 | 1,580 | 60,000 |
| 1983/01/07 | 1,570 | 1,590 | 1,560 | 1,560 | 81,000 |
| 1983/01/06 | 1,570 | 1,580 | 1,560 | 1,580 | 92,000 |
| 1983/01/05 | 1,560 | 1,580 | 1,540 | 1,580 | 113,000 |
| 1983/01/04 | 1,580 | 1,580 | 1,550 | 1,550 | 26,000 |