シャープ(6753)の株価時系列情報
シャープ(6753)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 | 1,390 | 1,400 | 1,380 | 1,400 | 499,000 |
| 1983/12/27 | 1,420 | 1,430 | 1,400 | 1,400 | 496,000 |
| 1983/12/26 | 1,380 | 1,410 | 1,370 | 1,400 | 671,000 |
| 1983/12/24 | 1,380 | 1,390 | 1,370 | 1,370 | 301,000 |
| 1983/12/23 | 1,370 | 1,390 | 1,370 | 1,370 | 583,000 |
| 1983/12/22 | 1,400 | 1,400 | 1,370 | 1,380 | 409,000 |
| 1983/12/21 | 1,420 | 1,430 | 1,400 | 1,400 | 762,000 |
| 1983/12/20 | 1,400 | 1,430 | 1,400 | 1,420 | 1,163,000 |
| 1983/12/19 | 1,380 | 1,410 | 1,380 | 1,400 | 1,056,000 |
| 1983/12/17 | 1,430 | 1,430 | 1,410 | 1,430 | 756,000 |
| 1983/12/16 | 1,390 | 1,430 | 1,380 | 1,420 | 2,220,000 |
| 1983/12/15 | 1,350 | 1,390 | 1,350 | 1,390 | 975,000 |
| 1983/12/14 | 1,380 | 1,380 | 1,350 | 1,350 | 944,000 |
| 1983/12/13 | 1,380 | 1,390 | 1,360 | 1,380 | 532,000 |
| 1983/12/12 | 1,380 | 1,390 | 1,360 | 1,380 | 673,000 |
| 1983/12/09 | 1,380 | 1,380 | 1,360 | 1,360 | 583,000 |
| 1983/12/08 | 1,360 | 1,390 | 1,360 | 1,380 | 776,000 |
| 1983/12/07 | 1,390 | 1,390 | 1,360 | 1,380 | 994,000 |
| 1983/12/06 | 1,400 | 1,400 | 1,380 | 1,390 | 1,579,000 |
| 1983/12/05 | 1,370 | 1,410 | 1,370 | 1,400 | 1,465,000 |
| 1983/12/03 | 1,360 | 1,380 | 1,360 | 1,360 | 466,000 |
| 1983/12/02 | 1,370 | 1,370 | 1,350 | 1,360 | 747,000 |
| 1983/12/01 | 1,350 | 1,380 | 1,350 | 1,370 | 2,174,000 |
| 1983/11/30 | 1,340 | 1,360 | 1,330 | 1,360 | 718,000 |
| 1983/11/29 | 1,330 | 1,340 | 1,320 | 1,320 | 437,000 |
| 1983/11/28 | 1,350 | 1,350 | 1,330 | 1,340 | 1,116,000 |
| 1983/11/26 | 1,300 | 1,330 | 1,300 | 1,330 | 735,000 |
| 1983/11/25 | 1,300 | 1,300 | 1,280 | 1,300 | 1,030,000 |
| 1983/11/24 | 1,310 | 1,320 | 1,280 | 1,290 | 1,211,000 |
| 1983/11/22 | 1,340 | 1,340 | 1,320 | 1,320 | 969,000 |
| 1983/11/21 | 1,330 | 1,340 | 1,320 | 1,320 | 324,000 |
| 1983/11/19 | 1,320 | 1,330 | 1,320 | 1,330 | 206,000 |
| 1983/11/18 | 1,310 | 1,330 | 1,310 | 1,320 | 466,000 |
| 1983/11/17 | 1,310 | 1,330 | 1,310 | 1,320 | 721,000 |
| 1983/11/16 | 1,300 | 1,340 | 1,300 | 1,330 | 1,081,000 |
| 1983/11/15 | 1,310 | 1,320 | 1,300 | 1,300 | 1,138,000 |
| 1983/11/14 | 1,300 | 1,330 | 1,300 | 1,320 | 621,000 |
| 1983/11/11 | 1,280 | 1,310 | 1,280 | 1,300 | 1,226,000 |
| 1983/11/10 | 1,290 | 1,300 | 1,270 | 1,280 | 966,000 |
| 1983/11/09 | 1,300 | 1,310 | 1,290 | 1,290 | 706,000 |
| 1983/11/08 | 1,310 | 1,320 | 1,300 | 1,300 | 1,406,000 |
| 1983/11/07 | 1,310 | 1,330 | 1,310 | 1,320 | 1,201,000 |
| 1983/11/05 | 1,310 | 1,320 | 1,300 | 1,310 | 317,000 |
| 1983/11/04 | 1,300 | 1,320 | 1,290 | 1,310 | 466,000 |
| 1983/11/02 | 1,310 | 1,320 | 1,300 | 1,300 | 1,437,000 |
| 1983/11/01 | 1,290 | 1,320 | 1,290 | 1,320 | 647,000 |
| 1983/10/31 | 1,280 | 1,310 | 1,280 | 1,300 | 323,000 |
| 1983/10/29 | 1,280 | 1,290 | 1,260 | 1,290 | 226,000 |
| 1983/10/28 | 1,300 | 1,310 | 1,290 | 1,300 | 595,000 |
| 1983/10/27 | 1,250 | 1,290 | 1,240 | 1,290 | 691,000 |
| 1983/10/26 | 1,230 | 1,250 | 1,230 | 1,240 | 469,000 |
| 1983/10/25 | 1,230 | 1,250 | 1,230 | 1,230 | 450,000 |
| 1983/10/24 | 1,230 | 1,240 | 1,210 | 1,230 | 412,000 |
| 1983/10/22 | 1,250 | 1,260 | 1,250 | 1,250 | 631,000 |
| 1983/10/21 | 1,250 | 1,270 | 1,250 | 1,270 | 465,000 |
| 1983/10/20 | 1,240 | 1,250 | 1,230 | 1,250 | 595,000 |
| 1983/10/19 | 1,250 | 1,270 | 1,200 | 1,230 | 1,480,000 |
| 1983/10/18 | 1,300 | 1,300 | 1,280 | 1,290 | 275,000 |
| 1983/10/17 | 1,310 | 1,320 | 1,280 | 1,310 | 520,000 |
| 1983/10/15 | 1,270 | 1,290 | 1,270 | 1,270 | 576,000 |
| 1983/10/14 | 1,350 | 1,360 | 1,270 | 1,290 | 1,306,000 |
| 1983/10/13 | 1,390 | 1,400 | 1,370 | 1,370 | 376,000 |
| 1983/10/12 | 1,380 | 1,400 | 1,370 | 1,400 | 574,000 |
| 1983/10/11 | 1,410 | 1,420 | 1,400 | 1,400 | 409,000 |
| 1983/10/07 | 1,400 | 1,420 | 1,380 | 1,410 | 759,000 |
| 1983/10/06 | 1,420 | 1,430 | 1,400 | 1,420 | 366,000 |
| 1983/10/05 | 1,380 | 1,410 | 1,380 | 1,400 | 289,000 |
| 1983/10/04 | 1,370 | 1,380 | 1,360 | 1,380 | 241,000 |
| 1983/10/03 | 1,390 | 1,390 | 1,370 | 1,380 | 97,000 |
| 1983/10/01 | 1,390 | 1,390 | 1,370 | 1,390 | 189,000 |
| 1983/09/30 | 1,380 | 1,390 | 1,370 | 1,370 | 309,000 |
| 1983/09/29 | 1,390 | 1,390 | 1,370 | 1,390 | 306,000 |
| 1983/09/28 | 1,400 | 1,440 | 1,400 | 1,400 | 780,000 |
| 1983/09/27 | 1,410 | 1,430 | 1,400 | 1,430 | 616,000 |
| 1983/09/26 | 1,390 | 1,420 | 1,380 | 1,400 | 501,000 |
| 1983/09/24 | 1,420 | 1,420 | 1,340 | 1,350 | 776,000 |
| 1983/09/22 | 1,390 | 1,400 | 1,390 | 1,400 | 357,000 |
| 1983/09/21 | 1,420 | 1,420 | 1,370 | 1,390 | 1,128,000 |
| 1983/09/20 | 1,410 | 1,410 | 1,390 | 1,410 | 779,000 |
| 1983/09/19 | 1,340 | 1,370 | 1,340 | 1,370 | 123,000 |
| 1983/09/17 | 1,360 | 1,370 | 1,330 | 1,330 | 714,000 |
| 1983/09/16 | 1,400 | 1,400 | 1,360 | 1,360 | 1,277,000 |
| 1983/09/14 | 1,430 | 1,430 | 1,410 | 1,420 | 389,000 |
| 1983/09/13 | 1,420 | 1,440 | 1,420 | 1,430 | 649,000 |
| 1983/09/12 | 1,420 | 1,440 | 1,400 | 1,420 | 423,000 |
| 1983/09/09 | 1,420 | 1,420 | 1,400 | 1,420 | 585,000 |
| 1983/09/08 | 1,440 | 1,450 | 1,410 | 1,420 | 896,000 |
| 1983/09/07 | 1,420 | 1,430 | 1,410 | 1,430 | 777,000 |
| 1983/09/06 | 1,420 | 1,430 | 1,390 | 1,400 | 921,000 |
| 1983/09/05 | 1,420 | 1,440 | 1,420 | 1,420 | 396,000 |
| 1983/09/03 | 1,420 | 1,440 | 1,410 | 1,440 | 476,000 |
| 1983/09/02 | 1,440 | 1,440 | 1,410 | 1,420 | 461,000 |
| 1983/09/01 | 1,430 | 1,440 | 1,420 | 1,440 | 406,000 |
| 1983/08/31 | 1,410 | 1,430 | 1,400 | 1,410 | 211,000 |
| 1983/08/30 | 1,420 | 1,430 | 1,410 | 1,410 | 307,000 |
| 1983/08/29 | 1,430 | 1,450 | 1,420 | 1,430 | 390,000 |
| 1983/08/27 | 1,420 | 1,440 | 1,410 | 1,430 | 272,000 |
| 1983/08/26 | 1,400 | 1,420 | 1,400 | 1,410 | 207,000 |
| 1983/08/25 | 1,400 | 1,410 | 1,400 | 1,410 | 547,000 |
| 1983/08/24 | 1,440 | 1,440 | 1,420 | 1,420 | 262,000 |
| 1983/08/23 | 1,480 | 1,480 | 1,450 | 1,470 | 875,000 |
| 1983/08/22 | 1,450 | 1,470 | 1,440 | 1,470 | 232,000 |
| 1983/08/20 | 1,430 | 1,440 | 1,430 | 1,440 | 421,000 |
| 1983/08/19 | 1,430 | 1,450 | 1,410 | 1,430 | 496,000 |
| 1983/08/18 | 1,420 | 1,430 | 1,410 | 1,430 | 378,000 |
| 1983/08/17 | 1,400 | 1,420 | 1,400 | 1,420 | 270,000 |
| 1983/08/16 | 1,430 | 1,440 | 1,410 | 1,420 | 656,000 |
| 1983/08/15 | 1,400 | 1,450 | 1,380 | 1,430 | 995,000 |
| 1983/08/12 | 1,340 | 1,380 | 1,340 | 1,380 | 360,000 |
| 1983/08/11 | 1,340 | 1,350 | 1,330 | 1,340 | 206,000 |
| 1983/08/10 | 1,310 | 1,330 | 1,310 | 1,330 | 232,000 |
| 1983/08/09 | 1,320 | 1,320 | 1,290 | 1,300 | 456,000 |
| 1983/08/08 | 1,340 | 1,350 | 1,330 | 1,340 | 54,000 |
| 1983/08/06 | 1,330 | 1,350 | 1,330 | 1,330 | 514,000 |
| 1983/08/05 | 1,370 | 1,370 | 1,350 | 1,360 | 697,000 |
| 1983/08/04 | 1,390 | 1,400 | 1,380 | 1,380 | 611,000 |
| 1983/08/03 | 1,400 | 1,400 | 1,390 | 1,400 | 404,000 |
| 1983/08/02 | 1,390 | 1,430 | 1,390 | 1,410 | 383,000 |
| 1983/08/01 | 1,390 | 1,400 | 1,390 | 1,400 | 212,000 |
| 1983/07/30 | 1,390 | 1,400 | 1,390 | 1,390 | 612,000 |
| 1983/07/29 | 1,460 | 1,470 | 1,420 | 1,420 | 676,000 |
| 1983/07/28 | 1,460 | 1,480 | 1,450 | 1,470 | 566,000 |
| 1983/07/27 | 1,450 | 1,490 | 1,440 | 1,480 | 1,405,000 |
| 1983/07/26 | 1,450 | 1,450 | 1,410 | 1,440 | 561,000 |
| 1983/07/25 | 1,450 | 1,480 | 1,440 | 1,450 | 1,742,000 |
| 1983/07/23 | 1,450 | 1,450 | 1,410 | 1,440 | 671,000 |
| 1983/07/22 | 1,460 | 1,470 | 1,440 | 1,450 | 1,649,000 |
| 1983/07/21 | 1,450 | 1,460 | 1,430 | 1,460 | 1,960,000 |
| 1983/07/20 | 1,390 | 1,410 | 1,390 | 1,410 | 951,000 |
| 1983/07/19 | 1,350 | 1,370 | 1,350 | 1,370 | 303,000 |
| 1983/07/18 | 1,370 | 1,380 | 1,350 | 1,350 | 281,000 |
| 1983/07/15 | 1,380 | 1,400 | 1,370 | 1,400 | 397,000 |
| 1983/07/14 | 1,350 | 1,380 | 1,350 | 1,370 | 735,000 |
| 1983/07/13 | 1,350 | 1,360 | 1,350 | 1,350 | 478,000 |
| 1983/07/12 | 1,360 | 1,380 | 1,360 | 1,360 | 391,000 |
| 1983/07/11 | 1,380 | 1,390 | 1,360 | 1,360 | 279,000 |
| 1983/07/09 | 1,380 | 1,400 | 1,360 | 1,400 | 350,000 |
| 1983/07/08 | 1,400 | 1,420 | 1,390 | 1,400 | 503,000 |
| 1983/07/07 | 1,380 | 1,440 | 1,380 | 1,430 | 771,000 |
| 1983/07/06 | 1,350 | 1,380 | 1,350 | 1,380 | 437,000 |
| 1983/07/05 | 1,380 | 1,380 | 1,360 | 1,370 | 554,000 |
| 1983/07/04 | 1,400 | 1,400 | 1,380 | 1,380 | 230,000 |
| 1983/07/02 | 1,390 | 1,410 | 1,380 | 1,400 | 260,000 |
| 1983/07/01 | 1,390 | 1,420 | 1,380 | 1,390 | 830,000 |
| 1983/06/30 | 1,390 | 1,420 | 1,380 | 1,380 | 619,000 |
| 1983/06/29 | 1,330 | 1,400 | 1,320 | 1,380 | 768,000 |
| 1983/06/28 | 1,420 | 1,440 | 1,390 | 1,410 | 922,000 |
| 1983/06/27 | 1,460 | 1,480 | 1,440 | 1,460 | 674,000 |
| 1983/06/25 | 1,430 | 1,470 | 1,430 | 1,470 | 665,000 |
| 1983/06/24 | 1,450 | 1,460 | 1,430 | 1,430 | 691,000 |
| 1983/06/23 | 1,470 | 1,480 | 1,440 | 1,460 | 972,000 |
| 1983/06/22 | 1,490 | 1,510 | 1,460 | 1,490 | 3,876,001 |
| 1983/06/21 | 1,430 | 1,490 | 1,420 | 1,480 | 4,685,001 |
| 1983/06/20 | 1,410 | 1,420 | 1,400 | 1,420 | 1,667,000 |
| 1983/06/17 | 1,400 | 1,420 | 1,380 | 1,410 | 4,148,001 |
| 1983/06/16 | 1,370 | 1,390 | 1,370 | 1,390 | 1,688,000 |
| 1983/06/15 | 1,370 | 1,380 | 1,360 | 1,370 | 876,000 |
| 1983/06/14 | 1,390 | 1,400 | 1,370 | 1,380 | 2,224,000 |
| 1983/06/13 | 1,360 | 1,380 | 1,350 | 1,360 | 1,359,000 |
| 1983/06/11 | 1,340 | 1,340 | 1,320 | 1,330 | 311,000 |
| 1983/06/10 | 1,300 | 1,340 | 1,290 | 1,340 | 468,000 |
| 1983/06/09 | 1,280 | 1,300 | 1,280 | 1,300 | 234,000 |
| 1983/06/08 | 1,290 | 1,300 | 1,280 | 1,300 | 379,000 |
| 1983/06/07 | 1,340 | 1,350 | 1,300 | 1,310 | 677,000 |
| 1983/06/06 | 1,360 | 1,360 | 1,330 | 1,350 | 413,000 |
| 1983/06/04 | 1,360 | 1,370 | 1,350 | 1,360 | 820,000 |
| 1983/06/03 | 1,340 | 1,360 | 1,330 | 1,330 | 757,000 |
| 1983/06/02 | 1,350 | 1,360 | 1,330 | 1,330 | 901,000 |
| 1983/06/01 | 1,350 | 1,360 | 1,330 | 1,350 | 928,000 |
| 1983/05/31 | 1,380 | 1,380 | 1,340 | 1,340 | 1,852,000 |
| 1983/05/30 | 1,320 | 1,360 | 1,320 | 1,360 | 1,260,000 |
| 1983/05/28 | 1,330 | 1,340 | 1,320 | 1,340 | 675,000 |
| 1983/05/27 | 1,340 | 1,340 | 1,320 | 1,340 | 932,000 |
| 1983/05/26 | 1,300 | 1,340 | 1,290 | 1,340 | 1,838,000 |
| 1983/05/25 | 1,270 | 1,290 | 1,270 | 1,270 | 590,000 |
| 1983/05/24 | 1,290 | 1,290 | 1,270 | 1,280 | 795,000 |
| 1983/05/23 | 1,280 | 1,300 | 1,270 | 1,280 | 334,000 |
| 1983/05/20 | 1,270 | 1,320 | 1,270 | 1,300 | 820,000 |
| 1983/05/19 | 1,320 | 1,320 | 1,280 | 1,280 | 354,000 |
| 1983/05/18 | 1,270 | 1,310 | 1,270 | 1,310 | 693,000 |
| 1983/05/17 | 1,260 | 1,290 | 1,260 | 1,290 | 359,000 |
| 1983/05/16 | 1,280 | 1,290 | 1,270 | 1,270 | 241,000 |
| 1983/05/14 | 1,290 | 1,300 | 1,280 | 1,280 | 511,000 |
| 1983/05/13 | 1,300 | 1,310 | 1,290 | 1,290 | 285,000 |
| 1983/05/12 | 1,300 | 1,310 | 1,300 | 1,300 | 574,000 |
| 1983/05/11 | 1,320 | 1,330 | 1,310 | 1,320 | 922,000 |
| 1983/05/10 | 1,320 | 1,340 | 1,320 | 1,320 | 738,000 |
| 1983/05/09 | 1,350 | 1,350 | 1,320 | 1,320 | 402,000 |
| 1983/05/07 | 1,350 | 1,360 | 1,330 | 1,330 | 1,996,000 |
| 1983/05/06 | 1,320 | 1,340 | 1,320 | 1,340 | 1,353,000 |
| 1983/05/04 | 1,310 | 1,320 | 1,300 | 1,310 | 1,082,000 |
| 1983/05/02 | 1,340 | 1,350 | 1,320 | 1,330 | 3,128,001 |
| 1983/04/30 | 1,330 | 1,340 | 1,320 | 1,320 | 1,532,000 |
| 1983/04/28 | 1,300 | 1,320 | 1,290 | 1,300 | 1,707,000 |
| 1983/04/27 | 1,270 | 1,280 | 1,260 | 1,280 | 471,000 |
| 1983/04/26 | 1,250 | 1,280 | 1,250 | 1,260 | 658,000 |
| 1983/04/25 | 1,280 | 1,280 | 1,250 | 1,250 | 281,000 |
| 1983/04/23 | 1,270 | 1,290 | 1,270 | 1,290 | 298,000 |
| 1983/04/22 | 1,290 | 1,300 | 1,270 | 1,300 | 658,000 |
| 1983/04/21 | 1,310 | 1,340 | 1,290 | 1,290 | 2,465,000 |
| 1983/04/20 | 1,270 | 1,300 | 1,260 | 1,280 | 1,503,000 |
| 1983/04/19 | 1,290 | 1,290 | 1,260 | 1,270 | 1,069,000 |
| 1983/04/18 | 1,260 | 1,290 | 1,260 | 1,290 | 805,000 |
| 1983/04/15 | 1,270 | 1,270 | 1,250 | 1,260 | 814,000 |
| 1983/04/14 | 1,260 | 1,280 | 1,250 | 1,270 | 1,392,000 |
| 1983/04/13 | 1,230 | 1,230 | 1,210 | 1,230 | 362,000 |
| 1983/04/12 | 1,230 | 1,240 | 1,210 | 1,210 | 806,000 |
| 1983/04/11 | 1,220 | 1,230 | 1,210 | 1,230 | 594,000 |
| 1983/04/09 | 1,230 | 1,230 | 1,220 | 1,220 | 311,000 |
| 1983/04/08 | 1,220 | 1,240 | 1,200 | 1,210 | 917,000 |
| 1983/04/07 | 1,260 | 1,260 | 1,220 | 1,250 | 785,000 |
| 1983/04/06 | 1,220 | 1,260 | 1,220 | 1,260 | 709,000 |
| 1983/04/05 | 1,240 | 1,240 | 1,220 | 1,230 | 479,000 |
| 1983/04/04 | 1,250 | 1,250 | 1,230 | 1,240 | 277,000 |
| 1983/04/02 | 1,230 | 1,250 | 1,230 | 1,230 | 172,000 |
| 1983/04/01 | 1,250 | 1,260 | 1,230 | 1,230 | 800,000 |
| 1983/03/31 | 1,260 | 1,270 | 1,250 | 1,250 | 637,000 |
| 1983/03/30 | 1,260 | 1,280 | 1,250 | 1,260 | 872,000 |
| 1983/03/29 | 1,280 | 1,280 | 1,260 | 1,260 | 722,000 |
| 1983/03/28 | 1,280 | 1,300 | 1,270 | 1,290 | 666,000 |
| 1983/03/26 | 1,260 | 1,300 | 1,260 | 1,300 | 448,000 |
| 1983/03/25 | 1,290 | 1,290 | 1,270 | 1,270 | 771,000 |
| 1983/03/24 | 1,310 | 1,320 | 1,280 | 1,280 | 1,401,000 |
| 1983/03/23 | 1,320 | 1,320 | 1,300 | 1,310 | 1,567,000 |
| 1983/03/22 | 1,310 | 1,330 | 1,310 | 1,320 | 2,617,000 |
| 1983/03/18 | 1,280 | 1,310 | 1,270 | 1,310 | 4,331,001 |
| 1983/03/17 | 1,300 | 1,320 | 1,290 | 1,300 | 4,312,001 |
| 1983/03/16 | 1,260 | 1,310 | 1,260 | 1,300 | 6,586,001 |
| 1983/03/15 | 1,260 | 1,270 | 1,250 | 1,260 | 3,404,001 |
| 1983/03/14 | 1,230 | 1,270 | 1,230 | 1,260 | 2,888,000 |
| 1983/03/12 | 1,250 | 1,250 | 1,230 | 1,230 | 512,000 |
| 1983/03/11 | 1,230 | 1,260 | 1,220 | 1,240 | 2,980,000 |
| 1983/03/10 | 1,230 | 1,240 | 1,220 | 1,220 | 1,161,000 |
| 1983/03/09 | 1,240 | 1,240 | 1,220 | 1,230 | 1,292,000 |
| 1983/03/08 | 1,240 | 1,250 | 1,230 | 1,250 | 3,255,001 |
| 1983/03/07 | 1,210 | 1,250 | 1,200 | 1,230 | 5,359,001 |
| 1983/03/05 | 1,210 | 1,220 | 1,200 | 1,200 | 1,425,000 |
| 1983/03/04 | 1,230 | 1,250 | 1,220 | 1,220 | 4,187,001 |
| 1983/03/03 | 1,190 | 1,210 | 1,190 | 1,210 | 5,009,001 |
| 1983/03/02 | 1,180 | 1,190 | 1,170 | 1,190 | 1,509,000 |
| 1983/03/01 | 1,180 | 1,180 | 1,160 | 1,170 | 1,084,000 |
| 1983/02/28 | 1,180 | 1,190 | 1,170 | 1,180 | 370,000 |
| 1983/02/26 | 1,190 | 1,190 | 1,170 | 1,170 | 1,142,000 |
| 1983/02/25 | 1,180 | 1,190 | 1,160 | 1,170 | 1,707,000 |
| 1983/02/24 | 1,130 | 1,150 | 1,120 | 1,130 | 856,000 |
| 1983/02/23 | 1,110 | 1,130 | 1,090 | 1,130 | 1,059,000 |
| 1983/02/22 | 1,130 | 1,130 | 1,110 | 1,110 | 807,000 |
| 1983/02/21 | 1,140 | 1,150 | 1,120 | 1,140 | 791,000 |
| 1983/02/18 | 1,160 | 1,170 | 1,120 | 1,140 | 890,000 |
| 1983/02/17 | 1,180 | 1,190 | 1,160 | 1,160 | 512,000 |
| 1983/02/16 | 1,180 | 1,190 | 1,180 | 1,180 | 1,273,000 |
| 1983/02/15 | 1,180 | 1,190 | 1,180 | 1,180 | 1,199,000 |
| 1983/02/14 | 1,180 | 1,190 | 1,170 | 1,180 | 847,000 |
| 1983/02/12 | 1,160 | 1,170 | 1,150 | 1,170 | 836,000 |
| 1983/02/10 | 1,140 | 1,140 | 1,120 | 1,120 | 407,000 |
| 1983/02/09 | 1,120 | 1,150 | 1,110 | 1,120 | 787,000 |
| 1983/02/08 | 1,110 | 1,130 | 1,100 | 1,120 | 477,000 |
| 1983/02/07 | 1,100 | 1,110 | 1,090 | 1,100 | 199,000 |
| 1983/02/05 | 1,100 | 1,110 | 1,090 | 1,090 | 586,000 |
| 1983/02/04 | 1,110 | 1,120 | 1,090 | 1,110 | 640,000 |
| 1983/02/03 | 1,130 | 1,130 | 1,100 | 1,110 | 928,000 |
| 1983/02/02 | 1,130 | 1,140 | 1,120 | 1,140 | 467,000 |
| 1983/02/01 | 1,150 | 1,150 | 1,120 | 1,120 | 459,000 |
| 1983/01/31 | 1,150 | 1,170 | 1,140 | 1,140 | 618,000 |
| 1983/01/29 | 1,150 | 1,160 | 1,130 | 1,160 | 540,000 |
| 1983/01/28 | 1,160 | 1,160 | 1,130 | 1,130 | 880,000 |
| 1983/01/27 | 1,130 | 1,140 | 1,120 | 1,140 | 543,000 |
| 1983/01/26 | 1,140 | 1,140 | 1,120 | 1,130 | 1,467,000 |
| 1983/01/25 | 1,070 | 1,100 | 1,060 | 1,080 | 1,269,000 |
| 1983/01/24 | 1,100 | 1,100 | 1,090 | 1,090 | 323,000 |
| 1983/01/22 | 1,130 | 1,130 | 1,100 | 1,100 | 661,000 |
| 1983/01/21 | 1,130 | 1,150 | 1,130 | 1,130 | 839,000 |
| 1983/01/20 | 1,100 | 1,140 | 1,100 | 1,130 | 737,000 |
| 1983/01/19 | 1,110 | 1,120 | 1,080 | 1,110 | 1,271,000 |
| 1983/01/18 | 1,140 | 1,150 | 1,110 | 1,120 | 1,065,000 |
| 1983/01/17 | 1,160 | 1,160 | 1,130 | 1,150 | 579,000 |
| 1983/01/14 | 1,150 | 1,160 | 1,130 | 1,150 | 1,036,000 |
| 1983/01/13 | 1,140 | 1,180 | 1,130 | 1,140 | 1,689,000 |
| 1983/01/12 | 1,140 | 1,150 | 1,120 | 1,140 | 1,796,000 |
| 1983/01/11 | 1,180 | 1,180 | 1,150 | 1,150 | 1,408,000 |
| 1983/01/10 | 1,170 | 1,190 | 1,170 | 1,190 | 1,301,000 |
| 1983/01/08 | 1,180 | 1,200 | 1,170 | 1,170 | 1,147,000 |
| 1983/01/07 | 1,200 | 1,210 | 1,180 | 1,180 | 3,651,001 |
| 1983/01/06 | 1,200 | 1,200 | 1,180 | 1,180 | 2,160,000 |
| 1983/01/05 | 1,170 | 1,210 | 1,160 | 1,200 | 2,707,000 |
| 1983/01/04 | 1,180 | 1,190 | 1,150 | 1,160 | 885,000 |