アンリツ(6754)の株価時系列情報
アンリツ(6754)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 | 1,890 | 1,900 | 1,880 | 1,900 | 130,000 |
| 1983/12/27 | 1,890 | 1,910 | 1,870 | 1,900 | 377,000 |
| 1983/12/26 | 1,850 | 1,920 | 1,850 | 1,870 | 743,000 |
| 1983/12/24 | 1,830 | 1,850 | 1,830 | 1,850 | 65,000 |
| 1983/12/23 | 1,830 | 1,850 | 1,820 | 1,830 | 180,000 |
| 1983/12/22 | 1,810 | 1,840 | 1,810 | 1,830 | 218,000 |
| 1983/12/21 | 1,850 | 1,850 | 1,820 | 1,840 | 338,000 |
| 1983/12/20 | 1,820 | 1,910 | 1,820 | 1,860 | 1,087,000 |
| 1983/12/19 | 1,720 | 1,850 | 1,720 | 1,840 | 519,000 |
| 1983/12/17 | 1,840 | 1,840 | 1,800 | 1,800 | 578,000 |
| 1983/12/16 | 1,770 | 1,840 | 1,770 | 1,840 | 940,000 |
| 1983/12/15 | 1,740 | 1,760 | 1,720 | 1,760 | 265,000 |
| 1983/12/14 | 1,740 | 1,740 | 1,720 | 1,720 | 121,000 |
| 1983/12/13 | 1,750 | 1,750 | 1,720 | 1,720 | 164,000 |
| 1983/12/12 | 1,740 | 1,750 | 1,710 | 1,750 | 109,000 |
| 1983/12/09 | 1,730 | 1,750 | 1,720 | 1,720 | 135,000 |
| 1983/12/08 | 1,760 | 1,760 | 1,730 | 1,730 | 198,000 |
| 1983/12/07 | 1,750 | 1,780 | 1,730 | 1,750 | 219,000 |
| 1983/12/06 | 1,760 | 1,760 | 1,710 | 1,710 | 308,000 |
| 1983/12/05 | 1,720 | 1,790 | 1,720 | 1,760 | 448,000 |
| 1983/12/03 | 1,740 | 1,750 | 1,720 | 1,740 | 110,000 |
| 1983/12/02 | 1,700 | 1,750 | 1,700 | 1,740 | 178,000 |
| 1983/12/01 | 1,740 | 1,740 | 1,700 | 1,710 | 140,000 |
| 1983/11/30 | 1,780 | 1,780 | 1,740 | 1,740 | 179,000 |
| 1983/11/29 | 1,750 | 1,760 | 1,730 | 1,750 | 160,000 |
| 1983/11/28 | 1,730 | 1,780 | 1,700 | 1,760 | 669,000 |
| 1983/11/26 | 1,690 | 1,700 | 1,680 | 1,700 | 81,000 |
| 1983/11/25 | 1,690 | 1,700 | 1,680 | 1,680 | 74,000 |
| 1983/11/24 | 1,710 | 1,710 | 1,680 | 1,700 | 119,000 |
| 1983/11/22 | 1,720 | 1,730 | 1,670 | 1,670 | 463,000 |
| 1983/11/21 | 1,670 | 1,700 | 1,660 | 1,690 | 274,000 |
| 1983/11/19 | 1,680 | 1,680 | 1,650 | 1,660 | 131,000 |
| 1983/11/18 | 1,660 | 1,680 | 1,640 | 1,680 | 237,000 |
| 1983/11/17 | 1,660 | 1,670 | 1,630 | 1,660 | 249,000 |
| 1983/11/16 | 1,580 | 1,640 | 1,580 | 1,640 | 430,000 |
| 1983/11/15 | 1,570 | 1,580 | 1,570 | 1,580 | 89,000 |
| 1983/11/14 | 1,580 | 1,580 | 1,550 | 1,550 | 66,000 |
| 1983/11/11 | 1,550 | 1,580 | 1,520 | 1,580 | 88,000 |
| 1983/11/10 | 1,580 | 1,580 | 1,510 | 1,520 | 61,000 |
| 1983/11/09 | 1,550 | 1,580 | 1,550 | 1,550 | 33,000 |
| 1983/11/08 | 1,520 | 1,590 | 1,520 | 1,580 | 59,000 |
| 1983/11/07 | 1,550 | 1,550 | 1,520 | 1,540 | 43,000 |
| 1983/11/05 | 1,500 | 1,540 | 1,500 | 1,500 | 47,000 |
| 1983/11/04 | 1,550 | 1,550 | 1,500 | 1,500 | 105,000 |
| 1983/11/02 | 1,550 | 1,570 | 1,550 | 1,570 | 52,000 |
| 1983/11/01 | 1,560 | 1,560 | 1,550 | 1,550 | 50,000 |
| 1983/10/31 | 1,550 | 1,570 | 1,540 | 1,550 | 21,000 |
| 1983/10/29 | 1,540 | 1,550 | 1,530 | 1,550 | 49,000 |
| 1983/10/28 | 1,580 | 1,580 | 1,540 | 1,580 | 186,000 |
| 1983/10/27 | 1,520 | 1,590 | 1,520 | 1,580 | 106,000 |
| 1983/10/26 | 1,500 | 1,530 | 1,490 | 1,530 | 138,000 |
| 1983/10/25 | 1,500 | 1,520 | 1,480 | 1,500 | 67,000 |
| 1983/10/24 | 1,470 | 1,490 | 1,470 | 1,480 | 47,000 |
| 1983/10/22 | 1,530 | 1,530 | 1,510 | 1,510 | 72,000 |
| 1983/10/21 | 1,510 | 1,530 | 1,500 | 1,530 | 191,000 |
| 1983/10/20 | 1,470 | 1,510 | 1,470 | 1,500 | 95,000 |
| 1983/10/19 | 1,420 | 1,470 | 1,390 | 1,460 | 272,000 |
| 1983/10/18 | 1,520 | 1,530 | 1,450 | 1,450 | 275,000 |
| 1983/10/17 | 1,530 | 1,530 | 1,500 | 1,520 | 48,000 |
| 1983/10/15 | 1,460 | 1,500 | 1,440 | 1,500 | 141,000 |
| 1983/10/14 | 1,500 | 1,500 | 1,430 | 1,460 | 361,000 |
| 1983/10/13 | 1,600 | 1,610 | 1,530 | 1,530 | 177,000 |
| 1983/10/12 | 1,580 | 1,610 | 1,560 | 1,600 | 260,000 |
| 1983/10/11 | 1,580 | 1,580 | 1,530 | 1,550 | 261,000 |
| 1983/10/07 | 1,600 | 1,600 | 1,550 | 1,590 | 91,000 |
| 1983/10/06 | 1,620 | 1,640 | 1,590 | 1,590 | 144,000 |
| 1983/10/05 | 1,600 | 1,600 | 1,570 | 1,590 | 162,000 |
| 1983/10/04 | 1,580 | 1,590 | 1,570 | 1,590 | 159,000 |
| 1983/10/03 | 1,570 | 1,590 | 1,570 | 1,590 | 64,000 |
| 1983/10/01 | 1,550 | 1,600 | 1,550 | 1,600 | 108,000 |
| 1983/09/30 | 1,570 | 1,590 | 1,530 | 1,570 | 183,000 |
| 1983/09/29 | 1,640 | 1,640 | 1,590 | 1,590 | 220,000 |
| 1983/09/28 | 1,640 | 1,660 | 1,640 | 1,640 | 143,000 |
| 1983/09/27 | 1,680 | 1,680 | 1,640 | 1,640 | 71,000 |
| 1983/09/26 | 1,680 | 1,690 | 1,650 | 1,650 | 166,000 |
| 1983/09/24 | 1,710 | 1,720 | 1,630 | 1,670 | 146,000 |
| 1983/09/22 | 1,660 | 1,690 | 1,640 | 1,690 | 233,000 |
| 1983/09/21 | 1,690 | 1,700 | 1,650 | 1,660 | 190,000 |
| 1983/09/20 | 1,620 | 1,670 | 1,620 | 1,650 | 249,000 |
| 1983/09/19 | 1,630 | 1,630 | 1,590 | 1,590 | 167,000 |
| 1983/09/17 | 1,590 | 1,630 | 1,590 | 1,610 | 475,000 |
| 1983/09/16 | 1,630 | 1,630 | 1,600 | 1,600 | 533,000 |
| 1983/09/14 | 1,670 | 1,680 | 1,640 | 1,660 | 330,000 |
| 1983/09/13 | 1,690 | 1,700 | 1,670 | 1,700 | 63,000 |
| 1983/09/12 | 1,660 | 1,710 | 1,660 | 1,710 | 247,000 |
| 1983/09/09 | 1,640 | 1,680 | 1,640 | 1,670 | 221,000 |
| 1983/09/08 | 1,710 | 1,730 | 1,670 | 1,700 | 196,000 |
| 1983/09/07 | 1,730 | 1,770 | 1,700 | 1,740 | 278,000 |
| 1983/09/06 | 1,770 | 1,800 | 1,730 | 1,730 | 248,000 |
| 1983/09/05 | 1,740 | 1,770 | 1,730 | 1,750 | 339,000 |
| 1983/09/03 | 1,690 | 1,730 | 1,690 | 1,730 | 150,000 |
| 1983/09/02 | 1,720 | 1,720 | 1,670 | 1,670 | 211,000 |
| 1983/09/01 | 1,750 | 1,770 | 1,710 | 1,750 | 279,000 |
| 1983/08/31 | 1,730 | 1,740 | 1,710 | 1,720 | 299,000 |
| 1983/08/30 | 1,760 | 1,760 | 1,750 | 1,760 | 126,000 |
| 1983/08/29 | 1,760 | 1,780 | 1,730 | 1,740 | 154,000 |
| 1983/08/27 | 1,760 | 1,780 | 1,750 | 1,780 | 199,000 |
| 1983/08/26 | 1,790 | 1,790 | 1,750 | 1,750 | 169,000 |
| 1983/08/25 | 1,770 | 1,800 | 1,750 | 1,770 | 134,000 |
| 1983/08/24 | 1,770 | 1,830 | 1,770 | 1,770 | 201,000 |
| 1983/08/23 | 1,890 | 1,890 | 1,730 | 1,730 | 273,000 |
| 1983/08/22 | 1,890 | 1,920 | 1,880 | 1,890 | 120,000 |
| 1983/08/20 | 1,880 | 1,900 | 1,870 | 1,870 | 222,000 |
| 1983/08/19 | 1,910 | 1,950 | 1,900 | 1,910 | 376,000 |
| 1983/08/18 | 1,930 | 2,000 | 1,930 | 1,940 | 1,601,000 |
| 1983/08/17 | 1,850 | 1,940 | 1,850 | 1,900 | 780,000 |
| 1983/08/16 | 1,900 | 1,970 | 1,870 | 1,910 | 1,795,000 |
| 1983/08/15 | 1,830 | 1,920 | 1,810 | 1,910 | 1,975,000 |
| 1983/08/12 | 1,740 | 1,800 | 1,720 | 1,760 | 1,098,000 |
| 1983/08/11 | 1,640 | 1,720 | 1,640 | 1,700 | 470,000 |
| 1983/08/10 | 1,590 | 1,640 | 1,590 | 1,630 | 242,000 |
| 1983/08/09 | 1,570 | 1,590 | 1,570 | 1,580 | 227,000 |
| 1983/08/08 | 1,590 | 1,630 | 1,580 | 1,620 | 263,000 |
| 1983/08/06 | 1,570 | 1,620 | 1,560 | 1,610 | 212,000 |
| 1983/08/05 | 1,620 | 1,630 | 1,570 | 1,580 | 262,000 |
| 1983/08/04 | 1,700 | 1,700 | 1,640 | 1,650 | 247,000 |
| 1983/08/03 | 1,660 | 1,690 | 1,660 | 1,680 | 453,000 |
| 1983/08/02 | 1,560 | 1,730 | 1,560 | 1,720 | 908,000 |
| 1983/08/01 | 1,630 | 1,630 | 1,590 | 1,590 | 228,000 |
| 1983/07/30 | 1,610 | 1,640 | 1,610 | 1,640 | 372,000 |
| 1983/07/29 | 1,670 | 1,700 | 1,660 | 1,700 | 243,000 |
| 1983/07/28 | 1,730 | 1,770 | 1,710 | 1,730 | 457,000 |
| 1983/07/27 | 1,790 | 1,800 | 1,710 | 1,790 | 1,209,000 |
| 1983/07/26 | 1,800 | 1,800 | 1,740 | 1,760 | 872,000 |
| 1983/07/25 | 1,810 | 1,940 | 1,810 | 1,830 | 1,324,000 |
| 1983/07/23 | 1,750 | 1,900 | 1,740 | 1,870 | 1,902,000 |
| 1983/07/22 | 1,510 | 1,600 | 1,500 | 1,600 | 1,432,000 |
| 1983/07/21 | 1,430 | 1,550 | 1,430 | 1,550 | 1,726,000 |
| 1983/07/20 | 1,400 | 1,400 | 1,380 | 1,400 | 289,000 |
| 1983/07/19 | 1,400 | 1,400 | 1,360 | 1,400 | 392,000 |
| 1983/07/18 | 1,390 | 1,410 | 1,380 | 1,410 | 527,000 |
| 1983/07/15 | 1,370 | 1,400 | 1,370 | 1,400 | 567,000 |
| 1983/07/14 | 1,370 | 1,390 | 1,350 | 1,360 | 551,000 |
| 1983/07/13 | 1,350 | 1,370 | 1,340 | 1,370 | 278,000 |
| 1983/07/12 | 1,430 | 1,430 | 1,380 | 1,380 | 685,000 |
| 1983/07/11 | 1,400 | 1,430 | 1,390 | 1,420 | 1,045,000 |
| 1983/07/09 | 1,400 | 1,410 | 1,370 | 1,380 | 1,039,000 |
| 1983/07/08 | 1,330 | 1,380 | 1,310 | 1,380 | 3,488,999 |
| 1983/07/07 | 1,230 | 1,310 | 1,230 | 1,290 | 2,256,000 |
| 1983/07/06 | 1,150 | 1,210 | 1,150 | 1,210 | 209,000 |
| 1983/07/05 | 1,170 | 1,210 | 1,160 | 1,170 | 351,000 |
| 1983/07/04 | 1,200 | 1,220 | 1,160 | 1,170 | 195,000 |
| 1983/07/02 | 1,200 | 1,210 | 1,180 | 1,190 | 235,000 |
| 1983/07/01 | 1,210 | 1,220 | 1,190 | 1,190 | 563,000 |
| 1983/06/30 | 1,220 | 1,250 | 1,210 | 1,220 | 1,762,000 |
| 1983/06/29 | 1,130 | 1,200 | 1,130 | 1,200 | 1,085,000 |
| 1983/06/28 | 1,190 | 1,210 | 1,170 | 1,170 | 757,000 |
| 1983/06/27 | 1,130 | 1,220 | 1,130 | 1,210 | 1,875,000 |
| 1983/06/25 | 1,110 | 1,120 | 1,100 | 1,120 | 870,000 |
| 1983/06/24 | 1,110 | 1,130 | 1,110 | 1,110 | 198,000 |
| 1983/06/23 | 1,150 | 1,160 | 1,130 | 1,140 | 317,000 |
| 1983/06/22 | 1,150 | 1,170 | 1,130 | 1,170 | 777,000 |
| 1983/06/21 | 1,120 | 1,150 | 1,120 | 1,120 | 545,000 |
| 1983/06/20 | 1,140 | 1,140 | 1,120 | 1,120 | 94,000 |
| 1983/06/17 | 1,140 | 1,150 | 1,110 | 1,110 | 316,000 |
| 1983/06/16 | 1,130 | 1,150 | 1,120 | 1,120 | 169,000 |
| 1983/06/15 | 1,140 | 1,140 | 1,110 | 1,110 | 226,000 |
| 1983/06/14 | 1,170 | 1,180 | 1,140 | 1,140 | 532,000 |
| 1983/06/13 | 1,160 | 1,170 | 1,150 | 1,160 | 348,000 |
| 1983/06/11 | 1,120 | 1,160 | 1,120 | 1,150 | 305,000 |
| 1983/06/10 | 1,100 | 1,110 | 1,090 | 1,110 | 197,000 |
| 1983/06/09 | 1,080 | 1,110 | 1,080 | 1,100 | 324,000 |
| 1983/06/08 | 1,060 | 1,090 | 1,060 | 1,090 | 227,000 |
| 1983/06/07 | 1,140 | 1,140 | 1,100 | 1,100 | 276,000 |
| 1983/06/06 | 1,180 | 1,180 | 1,140 | 1,140 | 463,000 |
| 1983/06/04 | 1,150 | 1,180 | 1,140 | 1,170 | 826,000 |
| 1983/06/03 | 1,130 | 1,140 | 1,110 | 1,140 | 325,000 |
| 1983/06/02 | 1,140 | 1,150 | 1,110 | 1,120 | 625,000 |
| 1983/06/01 | 1,140 | 1,140 | 1,120 | 1,140 | 531,000 |
| 1983/05/31 | 1,150 | 1,150 | 1,120 | 1,150 | 435,000 |
| 1983/05/30 | 1,170 | 1,200 | 1,160 | 1,160 | 1,041,000 |
| 1983/05/28 | 1,140 | 1,180 | 1,130 | 1,180 | 848,000 |
| 1983/05/27 | 1,150 | 1,150 | 1,120 | 1,150 | 875,000 |
| 1983/05/26 | 1,150 | 1,160 | 1,140 | 1,150 | 2,476,000 |
| 1983/05/25 | 1,100 | 1,140 | 1,090 | 1,130 | 3,129,999 |
| 1983/05/24 | 1,090 | 1,100 | 1,080 | 1,080 | 823,000 |
| 1983/05/23 | 1,110 | 1,110 | 1,070 | 1,070 | 659,000 |
| 1983/05/20 | 1,060 | 1,110 | 1,050 | 1,090 | 3,336,999 |
| 1983/05/19 | 1,060 | 1,080 | 1,060 | 1,070 | 3,035,999 |
| 1983/05/18 | 1,000 | 1,060 | 1,000 | 1,050 | 1,233,000 |
| 1983/05/17 | 1,000 | 1,010 | 998 | 1,000 | 209,000 |
| 1983/05/16 | 1,020 | 1,020 | 1,010 | 1,020 | 117,000 |
| 1983/05/14 | 1,020 | 1,030 | 1,010 | 1,010 | 186,000 |
| 1983/05/13 | 1,010 | 1,040 | 1,000 | 1,030 | 485,000 |
| 1983/05/12 | 1,030 | 1,030 | 1,000 | 1,020 | 560,000 |
| 1983/05/11 | 1,050 | 1,050 | 1,010 | 1,030 | 997,000 |
| 1983/05/10 | 1,050 | 1,080 | 1,030 | 1,040 | 3,788,999 |
| 1983/05/09 | 1,000 | 1,030 | 1,000 | 1,030 | 1,004,000 |
| 1983/05/07 | 1,000 | 1,010 | 994 | 999 | 414,000 |
| 1983/05/06 | 1,000 | 1,010 | 991 | 999 | 1,199,000 |
| 1983/05/04 | 980 | 987 | 974 | 985 | 1,240,000 |
| 1983/05/02 | 973 | 983 | 965 | 974 | 818,000 |
| 1983/04/30 | 963 | 963 | 953 | 963 | 473,000 |
| 1983/04/28 | 933 | 940 | 930 | 933 | 530,000 |
| 1983/04/27 | 922 | 930 | 920 | 920 | 319,000 |
| 1983/04/26 | 925 | 930 | 916 | 916 | 428,000 |
| 1983/04/25 | 926 | 934 | 911 | 930 | 142,000 |
| 1983/04/23 | 935 | 935 | 925 | 925 | 100,000 |
| 1983/04/22 | 937 | 940 | 925 | 925 | 242,000 |
| 1983/04/21 | 949 | 950 | 938 | 938 | 252,000 |
| 1983/04/20 | 939 | 949 | 932 | 945 | 249,000 |
| 1983/04/19 | 946 | 955 | 941 | 941 | 296,000 |
| 1983/04/18 | 930 | 940 | 926 | 936 | 113,000 |
| 1983/04/15 | 928 | 940 | 925 | 928 | 316,000 |
| 1983/04/14 | 907 | 921 | 907 | 915 | 247,000 |
| 1983/04/13 | 898 | 903 | 885 | 887 | 354,000 |
| 1983/04/12 | 890 | 908 | 882 | 893 | 322,000 |
| 1983/04/11 | 877 | 892 | 876 | 887 | 131,000 |
| 1983/04/09 | 861 | 875 | 860 | 868 | 150,000 |
| 1983/04/08 | 875 | 880 | 863 | 867 | 527,000 |
| 1983/04/07 | 909 | 909 | 880 | 880 | 300,000 |
| 1983/04/06 | 902 | 912 | 902 | 909 | 128,000 |
| 1983/04/05 | 911 | 919 | 903 | 903 | 299,000 |
| 1983/04/04 | 920 | 920 | 910 | 911 | 240,000 |
| 1983/04/02 | 903 | 913 | 903 | 910 | 123,000 |
| 1983/04/01 | 915 | 923 | 902 | 913 | 389,000 |
| 1983/03/31 | 948 | 948 | 911 | 916 | 464,000 |
| 1983/03/30 | 943 | 958 | 943 | 950 | 430,000 |
| 1983/03/29 | 945 | 955 | 937 | 950 | 445,000 |
| 1983/03/28 | 968 | 973 | 946 | 949 | 984,000 |
| 1983/03/28 | 1 -> 1.15 分割 | ||||
| 1983/03/26 | 1,130 | 1,140 | 1,120 | 1,140 | 773,000 |
| 1983/03/25 | 1,130 | 1,130 | 1,120 | 1,130 | 498,000 |
| 1983/03/24 | 1,140 | 1,140 | 1,120 | 1,130 | 821,000 |
| 1983/03/23 | 1,140 | 1,150 | 1,130 | 1,140 | 1,431,000 |
| 1983/03/22 | 1,120 | 1,150 | 1,120 | 1,150 | 2,407,000 |
| 1983/03/18 | 1,090 | 1,100 | 1,070 | 1,100 | 930,000 |
| 1983/03/17 | 1,090 | 1,110 | 1,080 | 1,090 | 1,561,000 |
| 1983/03/16 | 1,050 | 1,090 | 1,040 | 1,090 | 1,021,000 |
| 1983/03/15 | 1,050 | 1,050 | 1,040 | 1,040 | 329,000 |
| 1983/03/14 | 1,040 | 1,050 | 1,030 | 1,050 | 252,000 |
| 1983/03/12 | 1,030 | 1,040 | 1,030 | 1,040 | 51,000 |
| 1983/03/11 | 1,010 | 1,030 | 1,010 | 1,010 | 109,000 |
| 1983/03/10 | 1,020 | 1,030 | 1,010 | 1,010 | 123,000 |
| 1983/03/09 | 1,020 | 1,030 | 1,010 | 1,020 | 101,000 |
| 1983/03/08 | 1,040 | 1,040 | 1,020 | 1,030 | 208,000 |
| 1983/03/07 | 1,020 | 1,040 | 1,020 | 1,020 | 155,000 |
| 1983/03/05 | 1,040 | 1,040 | 1,020 | 1,020 | 138,000 |
| 1983/03/04 | 1,030 | 1,030 | 1,020 | 1,030 | 286,000 |
| 1983/03/03 | 1,020 | 1,030 | 1,010 | 1,020 | 206,000 |
| 1983/03/02 | 1,000 | 1,000 | 996 | 999 | 75,000 |
| 1983/03/01 | 999 | 999 | 986 | 999 | 128,000 |
| 1983/02/28 | 990 | 1,000 | 990 | 1,000 | 61,000 |
| 1983/02/26 | 1,010 | 1,010 | 990 | 990 | 97,000 |
| 1983/02/25 | 1,020 | 1,030 | 999 | 999 | 422,000 |
| 1983/02/24 | 1,020 | 1,020 | 991 | 1,000 | 148,000 |
| 1983/02/23 | 967 | 1,020 | 965 | 1,020 | 141,000 |
| 1983/02/22 | 970 | 975 | 965 | 965 | 70,000 |
| 1983/02/21 | 980 | 980 | 967 | 970 | 205,000 |
| 1983/02/18 | 1,010 | 1,010 | 975 | 985 | 185,000 |
| 1983/02/17 | 1,010 | 1,020 | 1,010 | 1,020 | 97,000 |
| 1983/02/16 | 1,010 | 1,030 | 1,010 | 1,010 | 114,000 |
| 1983/02/15 | 1,050 | 1,050 | 1,010 | 1,030 | 517,000 |
| 1983/02/14 | 1,010 | 1,050 | 1,010 | 1,050 | 565,000 |
| 1983/02/12 | 980 | 1,000 | 980 | 1,000 | 125,000 |
| 1983/02/10 | 990 | 990 | 980 | 985 | 163,000 |
| 1983/02/09 | 986 | 1,000 | 980 | 990 | 319,000 |
| 1983/02/08 | 968 | 979 | 965 | 966 | 132,000 |
| 1983/02/07 | 978 | 979 | 967 | 967 | 40,000 |
| 1983/02/05 | 978 | 980 | 970 | 980 | 48,000 |
| 1983/02/04 | 957 | 965 | 955 | 965 | 151,000 |
| 1983/02/03 | 965 | 965 | 956 | 957 | 124,000 |
| 1983/02/02 | 979 | 980 | 966 | 966 | 100,000 |
| 1983/02/01 | 980 | 986 | 976 | 980 | 135,000 |
| 1983/01/31 | 977 | 990 | 976 | 976 | 131,000 |
| 1983/01/29 | 966 | 975 | 965 | 975 | 86,000 |
| 1983/01/28 | 965 | 979 | 961 | 961 | 183,000 |
| 1983/01/27 | 983 | 985 | 955 | 962 | 197,000 |
| 1983/01/26 | 970 | 975 | 952 | 973 | 342,000 |
| 1983/01/25 | 940 | 949 | 940 | 949 | 128,000 |
| 1983/01/24 | 955 | 960 | 950 | 951 | 69,000 |
| 1983/01/22 | 961 | 968 | 950 | 965 | 89,000 |
| 1983/01/21 | 960 | 975 | 960 | 970 | 116,000 |
| 1983/01/20 | 950 | 960 | 950 | 960 | 251,000 |
| 1983/01/19 | 945 | 950 | 935 | 950 | 198,000 |
| 1983/01/18 | 949 | 955 | 940 | 955 | 206,000 |
| 1983/01/17 | 961 | 970 | 951 | 959 | 163,000 |
| 1983/01/14 | 975 | 985 | 966 | 970 | 246,000 |
| 1983/01/13 | 941 | 979 | 940 | 979 | 302,000 |
| 1983/01/12 | 954 | 955 | 940 | 940 | 703,000 |
| 1983/01/11 | 991 | 993 | 960 | 963 | 314,000 |
| 1983/01/10 | 1,000 | 1,000 | 991 | 1,000 | 131,000 |
| 1983/01/08 | 1,010 | 1,020 | 1,000 | 1,000 | 166,000 |
| 1983/01/07 | 1,010 | 1,020 | 1,000 | 1,000 | 347,000 |
| 1983/01/06 | 1,020 | 1,040 | 1,010 | 1,010 | 185,000 |
| 1983/01/05 | 1,020 | 1,040 | 1,010 | 1,040 | 89,000 |
| 1983/01/04 | 1,030 | 1,040 | 1,010 | 1,010 | 66,000 |