リンナイ(5947)の株価時系列情報
リンナイ(5947)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 | 1,290 | 1,300 | 1,290 | 1,300 | 11,000 |
| 1983/12/27 | 1,300 | 1,310 | 1,290 | 1,290 | 10,000 |
| 1983/12/26 | 1,320 | 1,320 | 1,310 | 1,320 | 13,000 |
| 1983/12/24 | 1,310 | 1,320 | 1,310 | 1,320 | 25,000 |
| 1983/12/23 | 1,310 | 1,310 | 1,310 | 1,310 | 13,000 |
| 1983/12/22 | 1,370 | 1,370 | 1,340 | 1,350 | 10,000 |
| 1983/12/21 | 1,390 | 1,390 | 1,350 | 1,350 | 45,000 |
| 1983/12/20 | 1,310 | 1,380 | 1,310 | 1,380 | 56,000 |
| 1983/12/19 | 1,300 | 1,300 | 1,300 | 1,300 | 12,000 |
| 1983/12/17 | 1,320 | 1,320 | 1,320 | 1,320 | 10,000 |
| 1983/12/16 | 1,320 | 1,330 | 1,320 | 1,320 | 29,000 |
| 1983/12/15 | 1,300 | 1,330 | 1,300 | 1,320 | 49,000 |
| 1983/12/14 | 1,330 | 1,330 | 1,330 | 1,330 | 22,000 |
| 1983/12/13 | 1,370 | 1,370 | 1,360 | 1,360 | 18,000 |
| 1983/12/12 | 1,370 | 1,380 | 1,360 | 1,360 | 46,000 |
| 1983/12/09 | 1,390 | 1,390 | 1,360 | 1,370 | 14,000 |
| 1983/12/08 | 1,390 | 1,400 | 1,370 | 1,370 | 35,000 |
| 1983/12/07 | 1,390 | 1,400 | 1,390 | 1,390 | 24,000 |
| 1983/12/06 | 1,420 | 1,440 | 1,400 | 1,400 | 121,000 |
| 1983/12/05 | 1,440 | 1,440 | 1,410 | 1,420 | 96,000 |
| 1983/12/03 | 1,450 | 1,460 | 1,440 | 1,450 | 47,000 |
| 1983/12/02 | 1,420 | 1,500 | 1,410 | 1,460 | 520,000 |
| 1983/12/01 | 1,290 | 1,460 | 1,280 | 1,430 | 516,000 |
| 1983/11/30 | 1,290 | 1,290 | 1,290 | 1,290 | 10,000 |
| 1983/11/29 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 1983/11/28 | 1,310 | 1,340 | 1,270 | 1,270 | 121,000 |
| 1983/11/26 | 1,320 | 1,330 | 1,300 | 1,330 | 28,000 |
| 1983/11/25 | 1,330 | 1,330 | 1,310 | 1,330 | 37,000 |
| 1983/11/24 | 1,330 | 1,340 | 1,310 | 1,340 | 122,000 |
| 1983/11/22 | 1,300 | 1,330 | 1,290 | 1,320 | 215,000 |
| 1983/11/21 | 1,300 | 1,330 | 1,280 | 1,300 | 160,000 |
| 1983/11/19 | 1,330 | 1,330 | 1,290 | 1,290 | 66,000 |
| 1983/11/18 | 1,330 | 1,350 | 1,300 | 1,320 | 281,000 |
| 1983/11/17 | 1,270 | 1,330 | 1,240 | 1,330 | 136,000 |
| 1983/11/16 | 1,250 | 1,270 | 1,240 | 1,260 | 21,000 |
| 1983/11/15 | 1,220 | 1,250 | 1,220 | 1,250 | 36,000 |
| 1983/11/14 | 1,210 | 1,210 | 1,210 | 1,210 | 14,000 |
| 1983/11/11 | 1,200 | 1,210 | 1,200 | 1,210 | 48,000 |
| 1983/11/10 | 1,190 | 1,200 | 1,190 | 1,200 | 25,000 |
| 1983/11/09 | 1,230 | 1,230 | 1,190 | 1,200 | 12,000 |
| 1983/11/08 | 1,230 | 1,260 | 1,230 | 1,230 | 91,000 |
| 1983/11/05 | 1,280 | 1,280 | 1,250 | 1,250 | 20,000 |
| 1983/11/04 | 1,290 | 1,350 | 1,260 | 1,280 | 202,000 |
| 1983/11/02 | 1,160 | 1,320 | 1,150 | 1,270 | 220,000 |
| 1983/11/01 | 1,140 | 1,150 | 1,140 | 1,150 | 18,000 |
| 1983/10/31 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1983/10/29 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 |
| 1983/10/28 | 1,110 | 1,120 | 1,100 | 1,120 | 33,000 |
| 1983/10/27 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 |
| 1983/10/26 | 1,070 | 1,070 | 1,070 | 1,070 | 12,000 |
| 1983/10/24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1983/10/22 | 1,110 | 1,110 | 1,100 | 1,100 | 7,000 |
| 1983/10/21 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 |
| 1983/10/20 | 1,080 | 1,100 | 1,080 | 1,100 | 36,000 |
| 1983/10/19 | 1,130 | 1,130 | 1,070 | 1,070 | 43,000 |
| 1983/10/17 | 1,150 | 1,150 | 1,150 | 1,150 | 15,000 |
| 1983/10/15 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 |
| 1983/10/14 | 1,200 | 1,200 | 1,200 | 1,200 | 45,000 |
| 1983/10/13 | 1,180 | 1,200 | 1,150 | 1,200 | 60,000 |
| 1983/10/12 | 1,170 | 1,200 | 1,170 | 1,200 | 27,000 |
| 1983/10/11 | 1,170 | 1,170 | 1,160 | 1,160 | 14,000 |
| 1983/10/07 | 1,150 | 1,150 | 1,150 | 1,150 | 82,000 |
| 1983/10/06 | 1,120 | 1,120 | 1,100 | 1,120 | 59,000 |
| 1983/10/05 | 1,100 | 1,100 | 1,090 | 1,090 | 16,000 |
| 1983/09/30 | 1,100 | 1,100 | 1,090 | 1,090 | 9,000 |
| 1983/09/29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1983/09/28 | 1,090 | 1,100 | 1,090 | 1,100 | 9,000 |
| 1983/09/27 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1983/09/26 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 |
| 1983/09/22 | 1,100 | 1,100 | 1,070 | 1,100 | 8,000 |
| 1983/09/21 | 1,090 | 1,110 | 1,090 | 1,110 | 5,000 |
| 1983/09/19 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1983/09/16 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1983/09/13 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
| 1983/09/09 | 1,170 | 1,170 | 1,150 | 1,170 | 28,000 |
| 1983/09/08 | 1,170 | 1,170 | 1,150 | 1,170 | 50,000 |
| 1983/09/07 | 1,180 | 1,180 | 1,180 | 1,180 | 9,000 |
| 1983/09/06 | 1,190 | 1,190 | 1,180 | 1,180 | 6,000 |
| 1983/09/02 | 1,210 | 1,210 | 1,210 | 1,210 | 40,000 |
| 1983/09/01 | 1,230 | 1,240 | 1,210 | 1,210 | 35,000 |
| 1983/08/31 | 1,190 | 1,200 | 1,190 | 1,200 | 5,000 |
| 1983/08/30 | 1,190 | 1,190 | 1,180 | 1,180 | 4,000 |
| 1983/08/29 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1983/08/27 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 |
| 1983/08/26 | 1,200 | 1,210 | 1,200 | 1,200 | 11,000 |
| 1983/08/25 | 1,200 | 1,210 | 1,200 | 1,210 | 3,000 |
| 1983/08/23 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1983/08/22 | 1,290 | 1,290 | 1,280 | 1,280 | 29,000 |
| 1983/08/20 | 1,300 | 1,300 | 1,290 | 1,290 | 27,000 |
| 1983/08/19 | 1,330 | 1,330 | 1,290 | 1,300 | 76,000 |
| 1983/08/18 | 1,200 | 1,340 | 1,200 | 1,320 | 173,000 |
| 1983/08/17 | 1,190 | 1,190 | 1,180 | 1,190 | 43,000 |
| 1983/08/16 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1983/08/15 | 1,200 | 1,200 | 1,200 | 1,200 | 27,000 |
| 1983/08/12 | 1,170 | 1,180 | 1,170 | 1,180 | 6,000 |
| 1983/08/11 | 1,190 | 1,190 | 1,190 | 1,190 | 13,000 |
| 1983/08/10 | 1,190 | 1,190 | 1,160 | 1,160 | 17,000 |
| 1983/08/08 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1983/08/05 | 1,200 | 1,200 | 1,180 | 1,200 | 9,000 |
| 1983/08/04 | 1,190 | 1,200 | 1,190 | 1,200 | 28,000 |
| 1983/08/03 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 1983/08/02 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1983/08/01 | 1,200 | 1,250 | 1,200 | 1,240 | 24,000 |
| 1983/07/30 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1983/07/29 | 1,170 | 1,230 | 1,170 | 1,200 | 28,000 |
| 1983/07/28 | 1,160 | 1,160 | 1,150 | 1,150 | 8,000 |
| 1983/07/27 | 1,130 | 1,150 | 1,130 | 1,150 | 11,000 |
| 1983/07/26 | 1,160 | 1,160 | 1,150 | 1,150 | 17,000 |
| 1983/07/25 | 1,180 | 1,190 | 1,140 | 1,180 | 57,000 |
| 1983/07/23 | 1,210 | 1,210 | 1,140 | 1,140 | 18,000 |
| 1983/07/22 | 1,230 | 1,250 | 1,210 | 1,210 | 13,000 |
| 1983/07/21 | 1,210 | 1,210 | 1,180 | 1,210 | 39,000 |
| 1983/07/20 | 1,250 | 1,250 | 1,250 | 1,250 | 11,000 |
| 1983/07/19 | 1,200 | 1,250 | 1,190 | 1,250 | 16,000 |
| 1983/07/18 | 1,210 | 1,210 | 1,200 | 1,200 | 13,000 |
| 1983/07/14 | 1,250 | 1,250 | 1,200 | 1,200 | 13,000 |
| 1983/07/13 | 1,240 | 1,250 | 1,240 | 1,250 | 8,000 |
| 1983/07/12 | 1,190 | 1,250 | 1,190 | 1,250 | 12,000 |
| 1983/07/11 | 1,210 | 1,210 | 1,180 | 1,180 | 26,000 |
| 1983/07/09 | 1,200 | 1,200 | 1,190 | 1,190 | 7,000 |
| 1983/07/08 | 1,210 | 1,210 | 1,190 | 1,200 | 29,000 |
| 1983/07/07 | 1,210 | 1,210 | 1,210 | 1,210 | 13,000 |
| 1983/07/06 | 1,230 | 1,230 | 1,210 | 1,210 | 18,000 |
| 1983/07/05 | 1,230 | 1,230 | 1,230 | 1,230 | 14,000 |
| 1983/07/04 | 1,230 | 1,230 | 1,230 | 1,230 | 7,000 |
| 1983/07/02 | 1,260 | 1,270 | 1,250 | 1,250 | 35,000 |
| 1983/07/01 | 1,250 | 1,250 | 1,250 | 1,250 | 25,000 |
| 1983/06/30 | 1,230 | 1,230 | 1,210 | 1,230 | 46,000 |
| 1983/06/29 | 1,230 | 1,240 | 1,230 | 1,230 | 12,000 |
| 1983/06/28 | 1,250 | 1,250 | 1,240 | 1,250 | 38,000 |
| 1983/06/27 | 1,250 | 1,250 | 1,250 | 1,250 | 18,000 |
| 1983/06/25 | 1,260 | 1,260 | 1,250 | 1,250 | 5,000 |
| 1983/06/24 | 1,260 | 1,280 | 1,250 | 1,250 | 33,000 |
| 1983/06/23 | 1,210 | 1,220 | 1,210 | 1,220 | 7,000 |
| 1983/06/22 | 1,270 | 1,270 | 1,250 | 1,250 | 15,000 |
| 1983/06/21 | 1,320 | 1,350 | 1,290 | 1,290 | 36,000 |
| 1983/06/20 | 1,350 | 1,350 | 1,310 | 1,310 | 26,000 |
| 1983/06/17 | 1,360 | 1,360 | 1,340 | 1,360 | 49,000 |
| 1983/06/16 | 1,380 | 1,400 | 1,360 | 1,370 | 290,000 |
| 1983/06/15 | 1,270 | 1,390 | 1,270 | 1,350 | 240,000 |
| 1983/06/14 | 1,300 | 1,300 | 1,250 | 1,260 | 150,000 |
| 1983/06/13 | 1,160 | 1,300 | 1,160 | 1,300 | 323,000 |
| 1983/06/11 | 1,140 | 1,180 | 1,130 | 1,160 | 171,000 |
| 1983/06/10 | 1,100 | 1,140 | 1,100 | 1,120 | 77,000 |
| 1983/06/09 | 1,100 | 1,100 | 1,080 | 1,080 | 42,000 |
| 1983/06/08 | 1,060 | 1,100 | 1,060 | 1,100 | 61,000 |
| 1983/06/07 | 1,130 | 1,140 | 1,100 | 1,110 | 65,000 |
| 1983/06/06 | 1,070 | 1,160 | 1,070 | 1,150 | 408,000 |
| 1983/06/04 | 1,070 | 1,070 | 1,050 | 1,070 | 131,000 |
| 1983/06/03 | 995 | 1,040 | 995 | 1,040 | 82,000 |
| 1983/06/02 | 995 | 995 | 975 | 975 | 52,000 |
| 1983/06/01 | 980 | 1,010 | 980 | 1,010 | 18,000 |
| 1983/05/31 | 1,010 | 1,010 | 1,000 | 1,000 | 23,000 |
| 1983/05/30 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 |
| 1983/05/28 | 1,070 | 1,070 | 1,000 | 1,000 | 20,000 |
| 1983/05/27 | 1,060 | 1,070 | 1,040 | 1,040 | 85,000 |
| 1983/05/26 | 1,040 | 1,060 | 1,030 | 1,060 | 80,000 |
| 1983/05/25 | 1,020 | 1,050 | 1,000 | 1,020 | 39,000 |
| 1983/05/24 | 1,030 | 1,040 | 1,020 | 1,020 | 54,000 |
| 1983/05/23 | 1,010 | 1,030 | 1,010 | 1,020 | 18,000 |
| 1983/05/20 | 1,020 | 1,040 | 1,010 | 1,030 | 83,000 |
| 1983/05/19 | 1,010 | 1,070 | 1,010 | 1,060 | 85,000 |
| 1983/05/18 | 1,020 | 1,040 | 995 | 1,010 | 31,000 |
| 1983/05/17 | 1,040 | 1,050 | 1,010 | 1,020 | 31,000 |
| 1983/05/16 | 1,050 | 1,060 | 1,030 | 1,050 | 53,000 |
| 1983/05/14 | 1,020 | 1,050 | 1,020 | 1,050 | 37,000 |
| 1983/05/13 | 1,020 | 1,020 | 1,000 | 1,000 | 26,000 |
| 1983/05/12 | 1,020 | 1,020 | 1,020 | 1,020 | 36,000 |
| 1983/05/11 | 1,030 | 1,040 | 1,020 | 1,020 | 27,000 |
| 1983/05/10 | 1,020 | 1,020 | 1,020 | 1,020 | 23,000 |
| 1983/05/09 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 |
| 1983/05/07 | 1,070 | 1,070 | 1,040 | 1,070 | 86,000 |
| 1983/05/06 | 1,040 | 1,060 | 1,010 | 1,050 | 87,000 |
| 1983/05/04 | 1,000 | 1,000 | 1,000 | 1,000 | 18,000 |
| 1983/05/02 | 1,030 | 1,030 | 1,000 | 1,000 | 12,000 |
| 1983/04/30 | 1,000 | 1,040 | 1,000 | 1,040 | 14,000 |
| 1983/04/28 | 1,020 | 1,060 | 1,000 | 1,060 | 71,000 |
| 1983/04/27 | 1,020 | 1,030 | 991 | 991 | 55,000 |
| 1983/04/26 | 1,000 | 1,040 | 993 | 1,040 | 142,000 |
| 1983/04/25 | 1,010 | 1,030 | 990 | 1,030 | 86,000 |
| 1983/04/23 | 1,010 | 1,030 | 1,010 | 1,030 | 141,000 |
| 1983/04/22 | 1,000 | 1,020 | 997 | 1,000 | 93,000 |
| 1983/04/21 | 1,080 | 1,080 | 1,030 | 1,080 | 105,000 |
| 1983/04/20 | 1,100 | 1,100 | 1,050 | 1,100 | 75,000 |
| 1983/04/19 | 1,110 | 1,120 | 1,070 | 1,100 | 138,000 |
| 1983/04/18 | 1,110 | 1,150 | 1,100 | 1,130 | 158,000 |
| 1983/04/15 | 1,050 | 1,150 | 1,050 | 1,150 | 449,000 |
| 1983/04/14 | 1,000 | 1,050 | 995 | 1,050 | 173,000 |
| 1983/04/13 | 997 | 1,030 | 995 | 1,000 | 122,000 |
| 1983/04/12 | 990 | 999 | 986 | 990 | 88,000 |
| 1983/04/11 | 1,000 | 1,000 | 986 | 1,000 | 98,000 |
| 1983/04/09 | 1,000 | 1,010 | 990 | 996 | 55,000 |
| 1983/04/08 | 1,010 | 1,030 | 1,010 | 1,020 | 183,000 |
| 1983/04/07 | 1,010 | 1,040 | 1,000 | 1,030 | 73,000 |
| 1983/04/06 | 1,030 | 1,040 | 1,010 | 1,010 | 154,000 |
| 1983/04/05 | 1,070 | 1,090 | 1,050 | 1,050 | 124,000 |
| 1983/04/04 | 1,050 | 1,070 | 1,040 | 1,070 | 92,000 |
| 1983/04/02 | 1,040 | 1,050 | 1,030 | 1,050 | 42,000 |
| 1983/04/01 | 1,030 | 1,070 | 1,020 | 1,050 | 222,000 |
| 1983/03/31 | 995 | 1,020 | 995 | 1,020 | 114,000 |
| 1983/03/30 | 1,020 | 1,020 | 995 | 995 | 81,000 |
| 1983/03/29 | 1,050 | 1,070 | 1,040 | 1,040 | 207,000 |
| 1983/03/28 | 990 | 990 | 990 | 990 | 87,000 |
| 1983/03/28 | 1 -> 1.15 分割 | ||||
| 1983/03/26 | 1,060 | 1,060 | 1,030 | 1,030 | 406,000 |
| 1983/03/25 | 990 | 1,070 | 989 | 1,050 | 565,000 |
| 1983/03/24 | 980 | 999 | 970 | 980 | 361,000 |
| 1983/03/23 | 920 | 981 | 919 | 980 | 645,000 |
| 1983/03/22 | 916 | 925 | 910 | 925 | 268,000 |
| 1983/03/18 | 900 | 937 | 900 | 930 | 557,000 |
| 1983/03/17 | 895 | 900 | 890 | 900 | 194,000 |
| 1983/03/16 | 860 | 897 | 860 | 880 | 189,000 |
| 1983/03/15 | 855 | 860 | 847 | 860 | 65,000 |
| 1983/03/14 | 860 | 861 | 852 | 861 | 46,000 |
| 1983/03/12 | 879 | 879 | 860 | 874 | 45,000 |
| 1983/03/11 | 892 | 894 | 860 | 878 | 192,000 |
| 1983/03/10 | 868 | 890 | 860 | 880 | 293,000 |
| 1983/03/09 | 840 | 850 | 830 | 850 | 446,000 |
| 1983/03/08 | 810 | 820 | 800 | 820 | 160,000 |
| 1983/03/07 | 800 | 815 | 800 | 810 | 118,000 |
| 1983/03/05 | 805 | 814 | 800 | 805 | 274,000 |
| 1983/03/04 | 790 | 791 | 780 | 785 | 253,000 |
| 1983/03/03 | 740 | 768 | 740 | 768 | 109,000 |
| 1983/03/02 | 735 | 735 | 729 | 735 | 24,000 |
| 1983/03/01 | 726 | 730 | 725 | 730 | 20,000 |
| 1983/02/28 | 726 | 730 | 722 | 722 | 16,000 |
| 1983/02/26 | 721 | 722 | 721 | 722 | 6,000 |
| 1983/02/25 | 721 | 721 | 720 | 720 | 8,000 |
| 1983/02/24 | 722 | 722 | 720 | 721 | 10,000 |
| 1983/02/23 | 721 | 724 | 720 | 722 | 14,000 |
| 1983/02/22 | 725 | 725 | 720 | 720 | 7,000 |
| 1983/02/21 | 729 | 735 | 720 | 720 | 19,000 |
| 1983/02/18 | 728 | 730 | 728 | 728 | 7,000 |
| 1983/02/17 | 728 | 740 | 725 | 730 | 30,000 |
| 1983/02/16 | 725 | 735 | 725 | 732 | 20,000 |
| 1983/02/15 | 726 | 730 | 725 | 725 | 27,000 |
| 1983/02/14 | 722 | 730 | 722 | 726 | 9,000 |
| 1983/02/12 | 725 | 726 | 721 | 721 | 14,000 |
| 1983/02/10 | 722 | 728 | 722 | 728 | 8,000 |
| 1983/02/09 | 720 | 726 | 720 | 721 | 15,000 |
| 1983/02/08 | 730 | 730 | 720 | 726 | 10,000 |
| 1983/02/07 | 720 | 720 | 716 | 720 | 12,000 |
| 1983/02/04 | 730 | 730 | 720 | 720 | 5,000 |
| 1983/02/03 | 725 | 730 | 718 | 727 | 9,000 |
| 1983/02/02 | 717 | 730 | 717 | 727 | 7,000 |
| 1983/02/01 | 730 | 730 | 715 | 715 | 6,000 |
| 1983/01/31 | 740 | 740 | 730 | 730 | 11,000 |
| 1983/01/29 | 720 | 730 | 715 | 730 | 11,000 |
| 1983/01/28 | 720 | 720 | 715 | 720 | 19,000 |
| 1983/01/27 | 717 | 720 | 717 | 720 | 8,000 |
| 1983/01/26 | 720 | 722 | 716 | 717 | 15,000 |
| 1983/01/25 | 715 | 715 | 715 | 715 | 7,000 |
| 1983/01/24 | 734 | 736 | 734 | 734 | 15,000 |
| 1983/01/22 | 722 | 734 | 720 | 734 | 19,000 |
| 1983/01/21 | 725 | 726 | 725 | 725 | 11,000 |
| 1983/01/20 | 726 | 726 | 725 | 725 | 14,000 |
| 1983/01/19 | 726 | 726 | 725 | 725 | 12,000 |
| 1983/01/18 | 727 | 736 | 725 | 725 | 11,000 |
| 1983/01/17 | 727 | 727 | 727 | 727 | 3,000 |
| 1983/01/14 | 726 | 727 | 725 | 727 | 9,000 |
| 1983/01/13 | 725 | 725 | 725 | 725 | 17,000 |
| 1983/01/12 | 730 | 735 | 725 | 725 | 21,000 |
| 1983/01/11 | 735 | 736 | 735 | 735 | 12,000 |
| 1983/01/10 | 750 | 750 | 735 | 736 | 28,000 |
| 1983/01/08 | 738 | 750 | 736 | 750 | 34,000 |
| 1983/01/07 | 740 | 741 | 738 | 738 | 22,000 |
| 1983/01/06 | 752 | 752 | 738 | 741 | 21,000 |
| 1983/01/05 | 779 | 779 | 752 | 760 | 53,000 |
| 1983/01/04 | 751 | 769 | 746 | 769 | 46,000 |