住友金属鉱山(5713)の株価時系列情報
住友金属鉱山(5713)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 | 1,090 | 1,140 | 1,090 | 1,140 | 2,462,000 |
| 1983/12/27 | 1,130 | 1,130 | 1,090 | 1,100 | 1,593,000 |
| 1983/12/26 | 1,090 | 1,130 | 1,080 | 1,130 | 2,439,000 |
| 1983/12/24 | 1,050 | 1,090 | 1,040 | 1,070 | 1,017,000 |
| 1983/12/23 | 1,060 | 1,070 | 1,030 | 1,030 | 1,047,000 |
| 1983/12/22 | 1,080 | 1,090 | 1,070 | 1,080 | 1,100,000 |
| 1983/12/21 | 1,050 | 1,090 | 1,040 | 1,060 | 1,606,000 |
| 1983/12/20 | 1,020 | 1,050 | 991 | 1,040 | 1,124,000 |
| 1983/12/19 | 990 | 1,020 | 990 | 1,020 | 1,050,000 |
| 1983/12/17 | 980 | 1,010 | 980 | 1,010 | 930,000 |
| 1983/12/16 | 981 | 988 | 965 | 970 | 931,000 |
| 1983/12/15 | 995 | 1,010 | 988 | 991 | 983,000 |
| 1983/12/14 | 960 | 985 | 956 | 985 | 1,682,000 |
| 1983/12/13 | 970 | 979 | 954 | 965 | 2,570,000 |
| 1983/12/12 | 1,030 | 1,040 | 980 | 980 | 1,898,000 |
| 1983/12/09 | 1,040 | 1,040 | 1,020 | 1,030 | 862,000 |
| 1983/12/08 | 1,030 | 1,060 | 1,030 | 1,050 | 610,000 |
| 1983/12/07 | 1,010 | 1,040 | 1,000 | 1,030 | 2,466,000 |
| 1983/12/06 | 1,080 | 1,080 | 1,030 | 1,040 | 1,033,000 |
| 1983/12/05 | 1,090 | 1,100 | 1,080 | 1,080 | 346,000 |
| 1983/12/03 | 1,080 | 1,100 | 1,070 | 1,080 | 393,000 |
| 1983/12/02 | 1,100 | 1,110 | 1,080 | 1,080 | 611,000 |
| 1983/12/01 | 1,140 | 1,150 | 1,100 | 1,100 | 1,115,000 |
| 1983/11/30 | 1,080 | 1,130 | 1,080 | 1,110 | 1,066,000 |
| 1983/11/29 | 1,090 | 1,100 | 1,070 | 1,090 | 1,355,000 |
| 1983/11/28 | 1,040 | 1,050 | 1,020 | 1,030 | 915,000 |
| 1983/11/26 | 1,010 | 1,020 | 1,000 | 1,020 | 1,195,000 |
| 1983/11/25 | 1,050 | 1,060 | 1,010 | 1,010 | 1,814,000 |
| 1983/11/24 | 1,070 | 1,080 | 1,060 | 1,060 | 776,000 |
| 1983/11/22 | 1,090 | 1,090 | 1,060 | 1,060 | 1,052,000 |
| 1983/11/21 | 1,110 | 1,120 | 1,090 | 1,090 | 610,000 |
| 1983/11/19 | 1,060 | 1,110 | 1,060 | 1,110 | 897,000 |
| 1983/11/18 | 1,120 | 1,130 | 1,050 | 1,090 | 2,453,000 |
| 1983/11/17 | 1,170 | 1,180 | 1,130 | 1,130 | 1,263,000 |
| 1983/11/16 | 1,190 | 1,200 | 1,170 | 1,170 | 779,000 |
| 1983/11/15 | 1,190 | 1,220 | 1,190 | 1,190 | 552,000 |
| 1983/11/14 | 1,170 | 1,190 | 1,170 | 1,190 | 527,000 |
| 1983/11/11 | 1,160 | 1,180 | 1,140 | 1,170 | 1,221,000 |
| 1983/11/10 | 1,200 | 1,210 | 1,150 | 1,160 | 1,391,000 |
| 1983/11/09 | 1,230 | 1,240 | 1,200 | 1,200 | 956,000 |
| 1983/11/08 | 1,230 | 1,250 | 1,230 | 1,230 | 257,000 |
| 1983/11/07 | 1,250 | 1,270 | 1,240 | 1,250 | 407,000 |
| 1983/11/05 | 1,220 | 1,250 | 1,210 | 1,250 | 674,000 |
| 1983/11/04 | 1,240 | 1,250 | 1,200 | 1,210 | 1,362,000 |
| 1983/11/02 | 1,290 | 1,300 | 1,230 | 1,230 | 1,517,000 |
| 1983/11/01 | 1,300 | 1,310 | 1,290 | 1,290 | 417,000 |
| 1983/10/31 | 1,300 | 1,320 | 1,290 | 1,300 | 528,000 |
| 1983/10/29 | 1,300 | 1,300 | 1,290 | 1,290 | 374,000 |
| 1983/10/28 | 1,300 | 1,310 | 1,280 | 1,290 | 917,000 |
| 1983/10/27 | 1,310 | 1,320 | 1,300 | 1,300 | 611,000 |
| 1983/10/26 | 1,310 | 1,320 | 1,310 | 1,320 | 508,000 |
| 1983/10/25 | 1,330 | 1,340 | 1,310 | 1,320 | 429,000 |
| 1983/10/24 | 1,350 | 1,350 | 1,310 | 1,330 | 434,000 |
| 1983/10/22 | 1,370 | 1,380 | 1,350 | 1,350 | 646,000 |
| 1983/10/21 | 1,380 | 1,400 | 1,370 | 1,370 | 552,000 |
| 1983/10/20 | 1,400 | 1,430 | 1,380 | 1,390 | 583,000 |
| 1983/10/19 | 1,390 | 1,410 | 1,360 | 1,410 | 791,000 |
| 1983/10/18 | 1,420 | 1,440 | 1,400 | 1,400 | 803,000 |
| 1983/10/17 | 1,450 | 1,460 | 1,410 | 1,410 | 780,000 |
| 1983/10/15 | 1,390 | 1,450 | 1,380 | 1,450 | 896,000 |
| 1983/10/14 | 1,410 | 1,420 | 1,370 | 1,370 | 614,000 |
| 1983/10/13 | 1,440 | 1,440 | 1,400 | 1,400 | 949,000 |
| 1983/10/12 | 1,400 | 1,440 | 1,390 | 1,430 | 1,708,000 |
| 1983/10/11 | 1,400 | 1,410 | 1,380 | 1,380 | 849,000 |
| 1983/10/07 | 1,390 | 1,390 | 1,380 | 1,380 | 605,000 |
| 1983/10/06 | 1,370 | 1,410 | 1,370 | 1,380 | 1,124,000 |
| 1983/10/05 | 1,340 | 1,370 | 1,340 | 1,370 | 579,000 |
| 1983/10/04 | 1,370 | 1,370 | 1,350 | 1,350 | 522,000 |
| 1983/10/03 | 1,370 | 1,390 | 1,370 | 1,370 | 564,000 |
| 1983/10/01 | 1,350 | 1,370 | 1,350 | 1,370 | 673,000 |
| 1983/09/30 | 1,390 | 1,390 | 1,350 | 1,370 | 685,000 |
| 1983/09/29 | 1,400 | 1,400 | 1,370 | 1,380 | 871,000 |
| 1983/09/28 | 1,390 | 1,400 | 1,360 | 1,400 | 1,223,000 |
| 1983/09/27 | 1,350 | 1,400 | 1,320 | 1,370 | 1,958,000 |
| 1983/09/26 | 1,280 | 1,340 | 1,270 | 1,340 | 621,000 |
| 1983/09/24 | 1,280 | 1,290 | 1,270 | 1,270 | 1,507,000 |
| 1983/09/22 | 1,290 | 1,300 | 1,280 | 1,290 | 334,000 |
| 1983/09/21 | 1,280 | 1,300 | 1,270 | 1,300 | 483,000 |
| 1983/09/20 | 1,290 | 1,290 | 1,270 | 1,270 | 895,000 |
| 1983/09/19 | 1,320 | 1,320 | 1,280 | 1,280 | 987,000 |
| 1983/09/17 | 1,320 | 1,320 | 1,300 | 1,300 | 694,000 |
| 1983/09/16 | 1,340 | 1,340 | 1,310 | 1,310 | 695,000 |
| 1983/09/14 | 1,320 | 1,350 | 1,310 | 1,340 | 996,000 |
| 1983/09/13 | 1,320 | 1,330 | 1,300 | 1,320 | 855,000 |
| 1983/09/12 | 1,330 | 1,340 | 1,300 | 1,300 | 2,164,000 |
| 1983/09/09 | 1,360 | 1,370 | 1,330 | 1,350 | 702,000 |
| 1983/09/08 | 1,310 | 1,350 | 1,310 | 1,340 | 587,000 |
| 1983/09/07 | 1,320 | 1,340 | 1,310 | 1,310 | 577,000 |
| 1983/09/06 | 1,350 | 1,350 | 1,320 | 1,320 | 824,000 |
| 1983/09/05 | 1,350 | 1,360 | 1,340 | 1,340 | 592,000 |
| 1983/09/03 | 1,390 | 1,400 | 1,360 | 1,360 | 421,000 |
| 1983/09/02 | 1,390 | 1,420 | 1,370 | 1,390 | 1,111,000 |
| 1983/09/01 | 1,340 | 1,390 | 1,330 | 1,360 | 875,000 |
| 1983/08/31 | 1,350 | 1,360 | 1,330 | 1,330 | 536,000 |
| 1983/08/30 | 1,340 | 1,370 | 1,330 | 1,340 | 933,000 |
| 1983/08/29 | 1,340 | 1,350 | 1,330 | 1,330 | 911,000 |
| 1983/08/27 | 1,340 | 1,360 | 1,340 | 1,340 | 515,000 |
| 1983/08/26 | 1,360 | 1,360 | 1,340 | 1,360 | 881,000 |
| 1983/08/25 | 1,370 | 1,380 | 1,330 | 1,330 | 1,555,000 |
| 1983/08/24 | 1,400 | 1,410 | 1,360 | 1,360 | 1,358,000 |
| 1983/08/23 | 1,370 | 1,400 | 1,360 | 1,380 | 1,418,000 |
| 1983/08/22 | 1,390 | 1,400 | 1,360 | 1,370 | 1,444,000 |
| 1983/08/20 | 1,380 | 1,400 | 1,380 | 1,380 | 630,000 |
| 1983/08/19 | 1,420 | 1,420 | 1,380 | 1,380 | 1,118,000 |
| 1983/08/18 | 1,390 | 1,430 | 1,390 | 1,400 | 1,406,000 |
| 1983/08/17 | 1,400 | 1,410 | 1,380 | 1,390 | 828,000 |
| 1983/08/16 | 1,380 | 1,410 | 1,380 | 1,390 | 1,144,000 |
| 1983/08/15 | 1,400 | 1,420 | 1,360 | 1,360 | 1,813,000 |
| 1983/08/12 | 1,440 | 1,450 | 1,420 | 1,420 | 888,000 |
| 1983/08/11 | 1,430 | 1,450 | 1,410 | 1,440 | 1,070,000 |
| 1983/08/10 | 1,510 | 1,520 | 1,430 | 1,430 | 3,684,001 |
| 1983/08/10 | 1 -> 1.07 分割 | ||||
| 1983/08/09 | 1,603 | 1,603 | 1,573 | 1,593 | 7,289,748 |
| 1983/08/08 | 1,633 | 1,643 | 1,603 | 1,613 | 2,926,876 |
| 1983/08/06 | 1,603 | 1,623 | 1,593 | 1,623 | 1,220,446 |
| 1983/08/05 | 1,643 | 1,653 | 1,593 | 1,593 | 5,099,331 |
| 1983/08/04 | 1,593 | 1,643 | 1,573 | 1,643 | 6,379,652 |
| 1983/08/03 | 1,573 | 1,593 | 1,563 | 1,593 | 2,010,793 |
| 1983/08/02 | 1,583 | 1,593 | 1,573 | 1,573 | 1,619,611 |
| 1983/08/01 | 1,603 | 1,613 | 1,573 | 1,573 | 2,522,722 |
| 1983/07/30 | 1,503 | 1,583 | 1,503 | 1,583 | 1,317,244 |
| 1983/07/29 | 1,523 | 1,533 | 1,503 | 1,503 | 1,072,755 |
| 1983/07/28 | 1,553 | 1,553 | 1,513 | 1,523 | 1,189,511 |
| 1983/07/27 | 1,493 | 1,553 | 1,493 | 1,553 | 3,045,628 |
| 1983/07/26 | 1,503 | 1,513 | 1,493 | 1,493 | 1,158,576 |
| 1983/07/25 | 1,483 | 1,503 | 1,483 | 1,483 | 1,181,528 |
| 1983/07/23 | 1,493 | 1,503 | 1,483 | 1,483 | 902,113 |
| 1983/07/22 | 1,543 | 1,553 | 1,493 | 1,503 | 1,630,588 |
| 1983/07/21 | 1,563 | 1,573 | 1,533 | 1,533 | 1,656,534 |
| 1983/07/20 | 1,523 | 1,543 | 1,523 | 1,533 | 1,208,472 |
| 1983/07/19 | 1,583 | 1,583 | 1,513 | 1,523 | 1,911,002 |
| 1983/07/18 | 1,593 | 1,603 | 1,563 | 1,563 | 1,270,342 |
| 1983/07/15 | 1,593 | 1,603 | 1,573 | 1,593 | 2,007,799 |
| 1983/07/14 | 1,593 | 1,603 | 1,573 | 1,583 | 2,434,905 |
| 1983/07/13 | 1,603 | 1,613 | 1,573 | 1,573 | 2,668,417 |
| 1983/07/12 | 1,603 | 1,623 | 1,583 | 1,593 | 1,872,083 |
| 1983/07/11 | 1,583 | 1,603 | 1,573 | 1,583 | 1,412,046 |
| 1983/07/09 | 1,593 | 1,593 | 1,573 | 1,573 | 966,977 |
| 1983/07/08 | 1,613 | 1,623 | 1,573 | 1,573 | 2,302,183 |
| 1983/07/07 | 1,623 | 1,633 | 1,583 | 1,583 | 2,995,732 |
| 1983/07/06 | 1,583 | 1,613 | 1,583 | 1,603 | 3,544,584 |
| 1983/07/05 | 1,633 | 1,643 | 1,563 | 1,583 | 3,854,934 |
| 1983/07/04 | 1,653 | 1,673 | 1,613 | 1,613 | 5,365,773 |
| 1983/07/02 | 1,613 | 1,653 | 1,603 | 1,653 | 4,539,502 |
| 1983/07/01 | 1,623 | 1,663 | 1,593 | 1,613 | 16,814,819 |
| 1983/06/30 | 1,543 | 1,623 | 1,533 | 1,623 | 10,760,486 |
| 1983/06/29 | 1,483 | 1,563 | 1,483 | 1,533 | 9,209,731 |
| 1983/06/28 | 1,513 | 1,523 | 1,483 | 1,483 | 7,785,710 |
| 1983/06/27 | 1,473 | 1,503 | 1,473 | 1,493 | 4,444,700 |
| 1983/06/25 | 1,433 | 1,473 | 1,433 | 1,473 | 3,686,287 |
| 1983/06/24 | 1,433 | 1,443 | 1,403 | 1,413 | 3,268,162 |
| 1983/06/23 | 1,413 | 1,423 | 1,373 | 1,373 | 1,582,689 |
| 1983/06/22 | 1,353 | 1,423 | 1,343 | 1,413 | 3,843,957 |
| 1983/06/21 | 1,353 | 1,363 | 1,313 | 1,353 | 1,470,922 |
| 1983/06/20 | 1,323 | 1,363 | 1,323 | 1,333 | 1,565,724 |
| 1983/06/17 | 1,363 | 1,373 | 1,293 | 1,343 | 2,634,488 |
| 1983/06/16 | 1,413 | 1,463 | 1,373 | 1,383 | 5,127,272 |
| 1983/06/15 | 1,433 | 1,473 | 1,423 | 1,433 | 6,895,572 |
| 1983/06/14 | 1,383 | 1,433 | 1,373 | 1,423 | 4,228,153 |
| 1983/06/13 | 1,393 | 1,413 | 1,383 | 1,383 | 2,438,897 |
| 1983/06/11 | 1,363 | 1,403 | 1,353 | 1,373 | 1,559,737 |
| 1983/06/10 | 1,393 | 1,413 | 1,353 | 1,353 | 4,311,978 |
| 1983/06/09 | 1,293 | 1,393 | 1,283 | 1,373 | 4,861,828 |
| 1983/06/08 | 1,313 | 1,323 | 1,293 | 1,293 | 918,079 |
| 1983/06/07 | 1,263 | 1,333 | 1,263 | 1,293 | 2,181,436 |
| 1983/06/06 | 1,283 | 1,303 | 1,263 | 1,263 | 851,219 |
| 1983/06/04 | 1,273 | 1,283 | 1,263 | 1,273 | 909,098 |
| 1983/06/03 | 1,293 | 1,303 | 1,273 | 1,283 | 1,237,411 |
| 1983/06/02 | 1,263 | 1,343 | 1,263 | 1,343 | 1,378,117 |
| 1983/06/01 | 1,293 | 1,303 | 1,273 | 1,273 | 1,499,862 |
| 1983/05/31 | 1,283 | 1,313 | 1,283 | 1,313 | 1,077,745 |
| 1983/05/30 | 1,313 | 1,333 | 1,293 | 1,293 | 1,188,513 |
| 1983/05/28 | 1,343 | 1,353 | 1,313 | 1,313 | 864,192 |
| 1983/05/27 | 1,363 | 1,383 | 1,343 | 1,343 | 743,444 |
| 1983/05/26 | 1,383 | 1,393 | 1,353 | 1,353 | 853,215 |
| 1983/05/25 | 1,383 | 1,423 | 1,373 | 1,383 | 2,831,077 |
| 1983/05/24 | 1,333 | 1,403 | 1,323 | 1,393 | 2,642,471 |
| 1983/05/23 | 1,333 | 1,343 | 1,323 | 1,323 | 675,586 |
| 1983/05/20 | 1,303 | 1,343 | 1,293 | 1,343 | 1,336,204 |
| 1983/05/19 | 1,303 | 1,313 | 1,293 | 1,293 | 723,486 |
| 1983/05/18 | 1,343 | 1,353 | 1,303 | 1,303 | 1,596,659 |
| 1983/05/17 | 1,303 | 1,333 | 1,303 | 1,323 | 770,388 |
| 1983/05/16 | 1,273 | 1,303 | 1,263 | 1,303 | 1,123,649 |
| 1983/05/14 | 1,283 | 1,293 | 1,273 | 1,293 | 801,323 |
| 1983/05/13 | 1,313 | 1,313 | 1,293 | 1,303 | 669,599 |
| 1983/05/12 | 1,353 | 1,363 | 1,303 | 1,303 | 793,340 |
| 1983/05/11 | 1,323 | 1,363 | 1,313 | 1,343 | 978,952 |
| 1983/05/10 | 1,333 | 1,333 | 1,313 | 1,313 | 825,273 |
| 1983/05/09 | 1,273 | 1,333 | 1,273 | 1,333 | 854,213 |
| 1983/05/07 | 1,253 | 1,283 | 1,243 | 1,273 | 1,546,764 |
| 1983/05/06 | 1,323 | 1,333 | 1,263 | 1,283 | 1,935,949 |
| 1983/05/04 | 1,353 | 1,353 | 1,323 | 1,323 | 1,160,572 |
| 1983/05/02 | 1,333 | 1,353 | 1,323 | 1,343 | 816,292 |
| 1983/04/30 | 1,333 | 1,353 | 1,333 | 1,343 | 651,637 |
| 1983/04/28 | 1,353 | 1,363 | 1,343 | 1,343 | 972,964 |
| 1983/04/27 | 1,383 | 1,383 | 1,353 | 1,373 | 787,353 |
| 1983/04/26 | 1,343 | 1,393 | 1,343 | 1,383 | 1,158,576 |
| 1983/04/25 | 1,353 | 1,363 | 1,333 | 1,343 | 1,455,954 |
| 1983/04/23 | 1,383 | 1,393 | 1,363 | 1,363 | 1,160,572 |
| 1983/04/22 | 1,383 | 1,403 | 1,373 | 1,383 | 1,067,766 |
| 1983/04/21 | 1,403 | 1,403 | 1,383 | 1,383 | 1,911,002 |
| 1983/04/20 | 1,443 | 1,463 | 1,413 | 1,413 | 1,347,181 |
| 1983/04/19 | 1,433 | 1,453 | 1,423 | 1,453 | 1,148,597 |
| 1983/04/18 | 1,453 | 1,463 | 1,433 | 1,433 | 1,158,576 |
| 1983/04/15 | 1,473 | 1,493 | 1,463 | 1,463 | 1,712,417 |
| 1983/04/14 | 1,483 | 1,483 | 1,453 | 1,483 | 1,038,826 |
| 1983/04/13 | 1,513 | 1,523 | 1,473 | 1,473 | 3,143,423 |
| 1983/04/12 | 1,473 | 1,523 | 1,473 | 1,493 | 3,285,127 |
| 1983/04/11 | 1,473 | 1,503 | 1,463 | 1,483 | 1,301,277 |
| 1983/04/09 | 1,493 | 1,503 | 1,473 | 1,483 | 1,855,119 |
| 1983/04/08 | 1,433 | 1,483 | 1,423 | 1,473 | 1,246,392 |
| 1983/04/07 | 1,453 | 1,453 | 1,423 | 1,423 | 845,232 |
| 1983/04/06 | 1,443 | 1,453 | 1,433 | 1,453 | 678,580 |
| 1983/04/05 | 1,473 | 1,483 | 1,433 | 1,433 | 836,250 |
| 1983/04/04 | 1,483 | 1,483 | 1,453 | 1,453 | 997,912 |
| 1983/04/02 | 1,503 | 1,513 | 1,463 | 1,473 | 2,053,703 |
| 1983/04/01 | 1,483 | 1,493 | 1,473 | 1,493 | 2,079,649 |
| 1983/03/31 | 1,473 | 1,483 | 1,453 | 1,463 | 987,933 |
| 1983/03/30 | 1,473 | 1,493 | 1,463 | 1,473 | 1,492,876 |
| 1983/03/29 | 1,443 | 1,483 | 1,433 | 1,463 | 1,543,770 |
| 1983/03/28 | 1,423 | 1,463 | 1,413 | 1,453 | 1,781,273 |
| 1983/03/26 | 1,413 | 1,433 | 1,403 | 1,403 | 1,045,812 |
| 1983/03/25 | 1,423 | 1,433 | 1,403 | 1,403 | 2,022,768 |
| 1983/03/24 | 1,413 | 1,443 | 1,413 | 1,423 | 1,844,142 |
| 1983/03/23 | 1,383 | 1,433 | 1,383 | 1,433 | 2,137,528 |
| 1983/03/22 | 1,413 | 1,423 | 1,393 | 1,393 | 2,332,121 |
| 1983/03/18 | 1,433 | 1,453 | 1,413 | 1,433 | 1,999,816 |
| 1983/03/17 | 1,423 | 1,453 | 1,403 | 1,443 | 2,414,947 |
| 1983/03/16 | 1,493 | 1,503 | 1,433 | 1,433 | 2,316,154 |
| 1983/03/15 | 1,473 | 1,493 | 1,453 | 1,483 | 1,549,757 |
| 1983/03/14 | 1,503 | 1,513 | 1,453 | 1,453 | 3,292,112 |
| 1983/03/12 | 1,553 | 1,563 | 1,483 | 1,503 | 4,648,274 |
| 1983/03/11 | 1,523 | 1,573 | 1,513 | 1,563 | 10,218,620 |
| 1983/03/10 | 1,463 | 1,513 | 1,453 | 1,493 | 6,367,677 |
| 1983/03/09 | 1,413 | 1,473 | 1,413 | 1,473 | 3,786,078 |
| 1983/03/08 | 1,373 | 1,423 | 1,373 | 1,423 | 1,844,142 |
| 1983/03/07 | 1,423 | 1,433 | 1,373 | 1,383 | 2,059,691 |
| 1983/03/05 | 1,413 | 1,433 | 1,383 | 1,413 | 2,525,715 |
| 1983/03/04 | 1,363 | 1,423 | 1,333 | 1,423 | 4,031,565 |
| 1983/03/03 | 1,433 | 1,433 | 1,343 | 1,343 | 3,228,246 |
| 1983/03/02 | 1,423 | 1,433 | 1,393 | 1,413 | 3,168,371 |
| 1983/03/01 | 1,383 | 1,423 | 1,383 | 1,383 | 5,840,779 |
| 1983/02/28 | 1,433 | 1,473 | 1,433 | 1,463 | 2,007,799 |
| 1983/02/26 | 1,473 | 1,483 | 1,443 | 1,453 | 3,551,569 |
| 1983/02/25 | 1,503 | 1,553 | 1,493 | 1,493 | 8,235,768 |
| 1983/02/24 | 1,563 | 1,583 | 1,533 | 1,533 | 6,181,067 |
| 1983/02/23 | 1,553 | 1,583 | 1,533 | 1,583 | 8,913,351 |
| 1983/02/22 | 1,553 | 1,603 | 1,543 | 1,573 | 15,163,274 |
| 1983/02/21 | 1,523 | 1,573 | 1,513 | 1,553 | 10,513,004 |
| 1983/02/18 | 1,553 | 1,563 | 1,493 | 1,523 | 8,616,971 |
| 1983/02/17 | 1,503 | 1,543 | 1,473 | 1,523 | 10,695,622 |
| 1983/02/16 | 1,513 | 1,523 | 1,483 | 1,493 | 12,123,634 |
| 1983/02/15 | 1,533 | 1,553 | 1,483 | 1,483 | 24,908,883 |
| 1983/02/14 | 1,423 | 1,433 | 1,383 | 1,393 | 8,061,134 |
| 1983/02/12 | 1,393 | 1,413 | 1,363 | 1,413 | 8,803,580 |
| 1983/02/10 | 1,333 | 1,413 | 1,303 | 1,363 | 13,838,047 |
| 1983/02/09 | 1,303 | 1,343 | 1,253 | 1,343 | 6,178,074 |
| 1983/02/08 | 1,263 | 1,343 | 1,253 | 1,313 | 3,961,711 |
| 1983/02/07 | 1,253 | 1,273 | 1,243 | 1,243 | 1,536,785 |
| 1983/02/05 | 1,283 | 1,283 | 1,253 | 1,253 | 1,566,722 |
| 1983/02/04 | 1,273 | 1,293 | 1,243 | 1,263 | 3,203,298 |
| 1983/02/03 | 1,313 | 1,323 | 1,253 | 1,253 | 2,894,943 |
| 1983/02/02 | 1,303 | 1,343 | 1,293 | 1,323 | 3,114,484 |
| 1983/02/01 | 1,373 | 1,383 | 1,323 | 1,323 | 4,258,091 |
| 1983/01/31 | 1,363 | 1,373 | 1,323 | 1,333 | 2,261,269 |
| 1983/01/29 | 1,373 | 1,373 | 1,343 | 1,353 | 3,029,661 |
| 1983/01/28 | 1,393 | 1,403 | 1,343 | 1,353 | 11,581,768 |
| 1983/01/27 | 1,423 | 1,443 | 1,373 | 1,373 | 20,320,484 |
| 1983/01/26 | 1,303 | 1,403 | 1,293 | 1,403 | 18,988,271 |
| 1983/01/25 | 1,273 | 1,333 | 1,263 | 1,283 | 5,470,554 |
| 1983/01/24 | 1,293 | 1,343 | 1,293 | 1,293 | 5,932,587 |
| 1983/01/22 | 1,323 | 1,333 | 1,293 | 1,303 | 6,032,379 |
| 1983/01/21 | 1,233 | 1,313 | 1,233 | 1,303 | 7,054,240 |
| 1983/01/20 | 1,223 | 1,243 | 1,213 | 1,243 | 1,392,087 |
| 1983/01/19 | 1,273 | 1,303 | 1,223 | 1,223 | 3,391,903 |
| 1983/01/18 | 1,223 | 1,293 | 1,192 | 1,293 | 3,439,803 |
| 1983/01/17 | 1,273 | 1,283 | 1,223 | 1,223 | 1,707,428 |
| 1983/01/14 | 1,293 | 1,303 | 1,263 | 1,263 | 4,331,936 |
| 1983/01/13 | 1,353 | 1,353 | 1,283 | 1,283 | 6,562,270 |
| 1983/01/12 | 1,313 | 1,343 | 1,283 | 1,343 | 8,838,507 |
| 1983/01/11 | 1,343 | 1,363 | 1,283 | 1,283 | 12,842,131 |
| 1983/01/10 | 1,263 | 1,323 | 1,263 | 1,303 | 9,828,436 |
| 1983/01/08 | 1,273 | 1,273 | 1,243 | 1,243 | 2,676,400 |
| 1983/01/07 | 1,172 | 1,283 | 1,162 | 1,243 | 6,432,541 |
| 1983/01/06 | 1,192 | 1,203 | 1,162 | 1,172 | 1,850,129 |
| 1983/01/05 | 1,213 | 1,223 | 1,172 | 1,192 | 1,940,939 |
| 1983/01/04 | 1,243 | 1,253 | 1,213 | 1,213 | 1,261,361 |