デンソー(6902)の株価時系列情報
デンソー(6902)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 | 1,670 | 1,700 | 1,670 | 1,700 | 599,000 |
| 1983/12/27 | 1,640 | 1,670 | 1,640 | 1,650 | 701,000 |
| 1983/12/26 | 1,610 | 1,660 | 1,590 | 1,630 | 700,000 |
| 1983/12/26 | 1 -> 1.10 分割 | ||||
| 1983/12/24 | 1,760 | 1,770 | 1,740 | 1,740 | 463,000 |
| 1983/12/23 | 1,770 | 1,770 | 1,760 | 1,760 | 366,000 |
| 1983/12/22 | 1,760 | 1,780 | 1,750 | 1,760 | 668,000 |
| 1983/12/21 | 1,790 | 1,790 | 1,770 | 1,770 | 516,000 |
| 1983/12/20 | 1,780 | 1,800 | 1,770 | 1,790 | 1,085,000 |
| 1983/12/19 | 1,730 | 1,780 | 1,670 | 1,780 | 939,000 |
| 1983/12/17 | 1,790 | 1,800 | 1,770 | 1,790 | 521,000 |
| 1983/12/16 | 1,770 | 1,810 | 1,770 | 1,790 | 1,312,000 |
| 1983/12/15 | 1,750 | 1,800 | 1,750 | 1,800 | 519,000 |
| 1983/12/14 | 1,750 | 1,770 | 1,750 | 1,750 | 396,000 |
| 1983/12/13 | 1,790 | 1,790 | 1,760 | 1,780 | 641,000 |
| 1983/12/12 | 1,740 | 1,810 | 1,740 | 1,800 | 795,000 |
| 1983/12/09 | 1,750 | 1,770 | 1,740 | 1,740 | 335,000 |
| 1983/12/08 | 1,760 | 1,780 | 1,730 | 1,760 | 942,000 |
| 1983/12/07 | 1,740 | 1,770 | 1,730 | 1,770 | 1,045,000 |
| 1983/12/06 | 1,830 | 1,830 | 1,770 | 1,770 | 1,236,000 |
| 1983/12/05 | 1,800 | 1,840 | 1,790 | 1,810 | 3,098,999 |
| 1983/12/03 | 1,780 | 1,800 | 1,760 | 1,800 | 1,166,000 |
| 1983/12/02 | 1,730 | 1,780 | 1,730 | 1,780 | 1,653,000 |
| 1983/12/01 | 1,750 | 1,750 | 1,730 | 1,740 | 681,000 |
| 1983/11/30 | 1,720 | 1,750 | 1,710 | 1,750 | 556,000 |
| 1983/11/29 | 1,720 | 1,730 | 1,680 | 1,710 | 436,000 |
| 1983/11/28 | 1,750 | 1,750 | 1,730 | 1,730 | 954,000 |
| 1983/11/26 | 1,710 | 1,740 | 1,690 | 1,740 | 356,000 |
| 1983/11/25 | 1,700 | 1,700 | 1,680 | 1,700 | 526,000 |
| 1983/11/24 | 1,700 | 1,700 | 1,680 | 1,700 | 912,000 |
| 1983/11/22 | 1,710 | 1,710 | 1,690 | 1,700 | 963,000 |
| 1983/11/21 | 1,690 | 1,710 | 1,690 | 1,690 | 949,000 |
| 1983/11/19 | 1,690 | 1,690 | 1,680 | 1,690 | 257,000 |
| 1983/11/18 | 1,700 | 1,700 | 1,660 | 1,660 | 1,011,000 |
| 1983/11/17 | 1,720 | 1,720 | 1,690 | 1,710 | 698,000 |
| 1983/11/16 | 1,690 | 1,720 | 1,680 | 1,720 | 1,577,000 |
| 1983/11/15 | 1,670 | 1,700 | 1,670 | 1,690 | 1,324,000 |
| 1983/11/14 | 1,630 | 1,670 | 1,630 | 1,660 | 1,532,000 |
| 1983/11/11 | 1,600 | 1,620 | 1,590 | 1,620 | 499,000 |
| 1983/11/10 | 1,590 | 1,600 | 1,590 | 1,590 | 115,000 |
| 1983/11/09 | 1,600 | 1,600 | 1,590 | 1,590 | 358,000 |
| 1983/11/08 | 1,600 | 1,610 | 1,590 | 1,590 | 421,000 |
| 1983/11/07 | 1,600 | 1,600 | 1,580 | 1,600 | 197,000 |
| 1983/11/05 | 1,590 | 1,600 | 1,580 | 1,580 | 174,000 |
| 1983/11/04 | 1,600 | 1,600 | 1,590 | 1,590 | 198,000 |
| 1983/11/02 | 1,600 | 1,620 | 1,590 | 1,590 | 849,000 |
| 1983/11/01 | 1,600 | 1,610 | 1,590 | 1,590 | 542,000 |
| 1983/10/31 | 1,590 | 1,590 | 1,580 | 1,590 | 172,000 |
| 1983/10/29 | 1,590 | 1,590 | 1,560 | 1,590 | 402,000 |
| 1983/10/28 | 1,590 | 1,610 | 1,580 | 1,580 | 1,906,000 |
| 1983/10/27 | 1,550 | 1,600 | 1,540 | 1,600 | 684,000 |
| 1983/10/26 | 1,550 | 1,550 | 1,520 | 1,520 | 791,000 |
| 1983/10/25 | 1,490 | 1,510 | 1,490 | 1,500 | 113,000 |
| 1983/10/24 | 1,520 | 1,530 | 1,500 | 1,510 | 136,000 |
| 1983/10/22 | 1,550 | 1,560 | 1,520 | 1,540 | 137,000 |
| 1983/10/21 | 1,500 | 1,540 | 1,490 | 1,540 | 90,000 |
| 1983/10/20 | 1,480 | 1,500 | 1,480 | 1,500 | 152,000 |
| 1983/10/19 | 1,480 | 1,480 | 1,460 | 1,480 | 351,000 |
| 1983/10/18 | 1,500 | 1,510 | 1,480 | 1,500 | 130,000 |
| 1983/10/17 | 1,480 | 1,500 | 1,480 | 1,500 | 34,000 |
| 1983/10/15 | 1,480 | 1,490 | 1,470 | 1,470 | 225,000 |
| 1983/10/14 | 1,530 | 1,530 | 1,470 | 1,480 | 323,000 |
| 1983/10/13 | 1,560 | 1,570 | 1,530 | 1,530 | 371,000 |
| 1983/10/12 | 1,580 | 1,590 | 1,560 | 1,560 | 311,000 |
| 1983/10/11 | 1,590 | 1,590 | 1,570 | 1,570 | 355,000 |
| 1983/10/07 | 1,580 | 1,600 | 1,570 | 1,570 | 610,000 |
| 1983/10/06 | 1,570 | 1,580 | 1,560 | 1,560 | 667,000 |
| 1983/10/05 | 1,550 | 1,580 | 1,550 | 1,560 | 494,000 |
| 1983/10/04 | 1,560 | 1,560 | 1,550 | 1,550 | 178,000 |
| 1983/10/03 | 1,550 | 1,560 | 1,550 | 1,550 | 136,000 |
| 1983/10/01 | 1,560 | 1,570 | 1,550 | 1,550 | 214,000 |
| 1983/09/30 | 1,570 | 1,580 | 1,560 | 1,570 | 577,000 |
| 1983/09/29 | 1,560 | 1,570 | 1,540 | 1,570 | 556,000 |
| 1983/09/28 | 1,570 | 1,570 | 1,550 | 1,570 | 781,000 |
| 1983/09/27 | 1,560 | 1,560 | 1,540 | 1,540 | 873,000 |
| 1983/09/26 | 1,560 | 1,560 | 1,540 | 1,540 | 257,000 |
| 1983/09/24 | 1,560 | 1,560 | 1,540 | 1,550 | 252,000 |
| 1983/09/22 | 1,540 | 1,550 | 1,520 | 1,550 | 446,000 |
| 1983/09/21 | 1,540 | 1,550 | 1,530 | 1,540 | 568,000 |
| 1983/09/20 | 1,500 | 1,530 | 1,500 | 1,530 | 187,000 |
| 1983/09/19 | 1,500 | 1,500 | 1,490 | 1,500 | 219,000 |
| 1983/09/17 | 1,490 | 1,500 | 1,490 | 1,500 | 81,000 |
| 1983/09/16 | 1,490 | 1,500 | 1,490 | 1,490 | 286,000 |
| 1983/09/14 | 1,550 | 1,560 | 1,520 | 1,520 | 371,000 |
| 1983/09/13 | 1,540 | 1,570 | 1,540 | 1,550 | 740,000 |
| 1983/09/12 | 1,560 | 1,560 | 1,540 | 1,550 | 509,000 |
| 1983/09/09 | 1,540 | 1,550 | 1,510 | 1,530 | 782,000 |
| 1983/09/08 | 1,590 | 1,600 | 1,540 | 1,540 | 1,665,000 |
| 1983/09/07 | 1,540 | 1,570 | 1,530 | 1,570 | 2,816,999 |
| 1983/09/06 | 1,500 | 1,520 | 1,490 | 1,520 | 1,153,000 |
| 1983/09/05 | 1,500 | 1,500 | 1,490 | 1,490 | 299,000 |
| 1983/09/03 | 1,480 | 1,490 | 1,470 | 1,480 | 206,000 |
| 1983/09/02 | 1,490 | 1,490 | 1,460 | 1,460 | 320,000 |
| 1983/09/01 | 1,500 | 1,510 | 1,480 | 1,480 | 688,000 |
| 1983/08/31 | 1,480 | 1,490 | 1,470 | 1,470 | 334,000 |
| 1983/08/30 | 1,480 | 1,480 | 1,470 | 1,470 | 249,000 |
| 1983/08/29 | 1,490 | 1,490 | 1,460 | 1,470 | 227,000 |
| 1983/08/27 | 1,490 | 1,490 | 1,480 | 1,480 | 181,000 |
| 1983/08/26 | 1,500 | 1,500 | 1,480 | 1,480 | 404,000 |
| 1983/08/25 | 1,480 | 1,500 | 1,480 | 1,500 | 434,000 |
| 1983/08/24 | 1,480 | 1,510 | 1,460 | 1,490 | 594,000 |
| 1983/08/23 | 1,510 | 1,520 | 1,470 | 1,480 | 1,374,000 |
| 1983/08/22 | 1,490 | 1,510 | 1,480 | 1,500 | 1,059,000 |
| 1983/08/20 | 1,490 | 1,490 | 1,480 | 1,480 | 415,000 |
| 1983/08/19 | 1,470 | 1,480 | 1,460 | 1,470 | 536,000 |
| 1983/08/18 | 1,470 | 1,500 | 1,470 | 1,500 | 1,254,000 |
| 1983/08/17 | 1,430 | 1,450 | 1,430 | 1,450 | 338,000 |
| 1983/08/16 | 1,450 | 1,460 | 1,430 | 1,430 | 481,000 |
| 1983/08/15 | 1,410 | 1,450 | 1,410 | 1,430 | 191,000 |
| 1983/08/12 | 1,420 | 1,420 | 1,390 | 1,400 | 157,000 |
| 1983/08/11 | 1,420 | 1,430 | 1,400 | 1,420 | 133,000 |
| 1983/08/10 | 1,410 | 1,420 | 1,390 | 1,420 | 422,000 |
| 1983/08/09 | 1,400 | 1,410 | 1,380 | 1,400 | 197,000 |
| 1983/08/08 | 1,420 | 1,440 | 1,410 | 1,430 | 218,000 |
| 1983/08/06 | 1,420 | 1,430 | 1,400 | 1,430 | 302,000 |
| 1983/08/05 | 1,390 | 1,420 | 1,380 | 1,420 | 511,000 |
| 1983/08/04 | 1,400 | 1,420 | 1,390 | 1,410 | 495,000 |
| 1983/08/03 | 1,380 | 1,410 | 1,370 | 1,410 | 213,000 |
| 1983/08/02 | 1,380 | 1,420 | 1,380 | 1,400 | 118,000 |
| 1983/08/01 | 1,410 | 1,410 | 1,380 | 1,390 | 148,000 |
| 1983/07/30 | 1,410 | 1,420 | 1,400 | 1,410 | 289,000 |
| 1983/07/29 | 1,450 | 1,450 | 1,420 | 1,430 | 431,000 |
| 1983/07/28 | 1,440 | 1,450 | 1,420 | 1,430 | 575,000 |
| 1983/07/27 | 1,440 | 1,450 | 1,420 | 1,420 | 1,052,000 |
| 1983/07/26 | 1,400 | 1,420 | 1,390 | 1,400 | 279,000 |
| 1983/07/25 | 1,400 | 1,450 | 1,380 | 1,390 | 580,000 |
| 1983/07/23 | 1,400 | 1,410 | 1,390 | 1,390 | 427,000 |
| 1983/07/22 | 1,380 | 1,380 | 1,360 | 1,380 | 158,000 |
| 1983/07/21 | 1,360 | 1,410 | 1,360 | 1,410 | 901,000 |
| 1983/07/20 | 1,310 | 1,350 | 1,310 | 1,350 | 202,000 |
| 1983/07/19 | 1,310 | 1,320 | 1,300 | 1,310 | 133,000 |
| 1983/07/18 | 1,320 | 1,320 | 1,300 | 1,310 | 241,000 |
| 1983/07/15 | 1,310 | 1,320 | 1,300 | 1,320 | 145,000 |
| 1983/07/14 | 1,320 | 1,320 | 1,300 | 1,300 | 125,000 |
| 1983/07/13 | 1,320 | 1,330 | 1,300 | 1,300 | 385,000 |
| 1983/07/12 | 1,330 | 1,330 | 1,320 | 1,320 | 269,000 |
| 1983/07/11 | 1,340 | 1,340 | 1,320 | 1,330 | 135,000 |
| 1983/07/09 | 1,350 | 1,350 | 1,340 | 1,340 | 210,000 |
| 1983/07/08 | 1,350 | 1,370 | 1,340 | 1,350 | 343,000 |
| 1983/07/07 | 1,340 | 1,360 | 1,340 | 1,350 | 355,000 |
| 1983/07/06 | 1,320 | 1,340 | 1,320 | 1,340 | 285,000 |
| 1983/07/05 | 1,310 | 1,350 | 1,310 | 1,320 | 374,000 |
| 1983/07/04 | 1,310 | 1,330 | 1,310 | 1,310 | 343,000 |
| 1983/07/02 | 1,340 | 1,340 | 1,310 | 1,320 | 494,000 |
| 1983/07/01 | 1,350 | 1,360 | 1,330 | 1,340 | 479,000 |
| 1983/06/30 | 1,370 | 1,380 | 1,310 | 1,310 | 410,000 |
| 1983/06/29 | 1,360 | 1,380 | 1,340 | 1,370 | 477,000 |
| 1983/06/28 | 1,390 | 1,410 | 1,360 | 1,370 | 1,059,000 |
| 1983/06/27 | 1,450 | 1,480 | 1,430 | 1,450 | 1,697,000 |
| 1983/06/27 | 1 -> 1.10 分割 | ||||
| 1983/06/25 | 1,600 | 1,630 | 1,590 | 1,630 | 1,630,999 |
| 1983/06/24 | 1,590 | 1,600 | 1,570 | 1,600 | 1,488,999 |
| 1983/06/23 | 1,580 | 1,610 | 1,580 | 1,580 | 1,580,999 |
| 1983/06/22 | 1,640 | 1,640 | 1,590 | 1,600 | 4,304,998 |
| 1983/06/21 | 1,500 | 1,610 | 1,500 | 1,580 | 4,771,998 |
| 1983/06/20 | 1,510 | 1,520 | 1,490 | 1,490 | 2,004,999 |
| 1983/06/17 | 1,470 | 1,520 | 1,470 | 1,510 | 4,042,999 |
| 1983/06/16 | 1,460 | 1,470 | 1,440 | 1,460 | 1,370,000 |
| 1983/06/15 | 1,470 | 1,470 | 1,450 | 1,460 | 1,106,000 |
| 1983/06/14 | 1,480 | 1,490 | 1,450 | 1,470 | 2,600,999 |
| 1983/06/13 | 1,440 | 1,460 | 1,430 | 1,460 | 1,789,999 |
| 1983/06/11 | 1,410 | 1,440 | 1,400 | 1,440 | 2,012,999 |
| 1983/06/10 | 1,370 | 1,400 | 1,370 | 1,390 | 683,000 |
| 1983/06/09 | 1,370 | 1,380 | 1,350 | 1,370 | 502,000 |
| 1983/06/08 | 1,360 | 1,380 | 1,350 | 1,350 | 890,000 |
| 1983/06/07 | 1,400 | 1,420 | 1,370 | 1,390 | 1,834,999 |
| 1983/06/06 | 1,350 | 1,380 | 1,350 | 1,360 | 473,000 |
| 1983/06/04 | 1,340 | 1,350 | 1,320 | 1,340 | 288,000 |
| 1983/06/03 | 1,360 | 1,360 | 1,330 | 1,330 | 233,000 |
| 1983/06/02 | 1,350 | 1,350 | 1,340 | 1,350 | 325,000 |
| 1983/06/01 | 1,360 | 1,370 | 1,350 | 1,350 | 571,000 |
| 1983/05/31 | 1,370 | 1,370 | 1,330 | 1,370 | 705,000 |
| 1983/05/30 | 1,310 | 1,370 | 1,310 | 1,370 | 477,000 |
| 1983/05/28 | 1,310 | 1,320 | 1,300 | 1,300 | 360,000 |
| 1983/05/27 | 1,350 | 1,350 | 1,310 | 1,310 | 371,000 |
| 1983/05/26 | 1,330 | 1,350 | 1,320 | 1,350 | 333,000 |
| 1983/05/25 | 1,330 | 1,340 | 1,310 | 1,330 | 321,000 |
| 1983/05/24 | 1,310 | 1,330 | 1,310 | 1,330 | 175,000 |
| 1983/05/23 | 1,310 | 1,330 | 1,310 | 1,310 | 241,000 |
| 1983/05/20 | 1,330 | 1,330 | 1,310 | 1,330 | 302,000 |
| 1983/05/19 | 1,350 | 1,350 | 1,330 | 1,340 | 402,000 |
| 1983/05/18 | 1,310 | 1,340 | 1,310 | 1,340 | 231,000 |
| 1983/05/17 | 1,320 | 1,320 | 1,310 | 1,310 | 249,000 |
| 1983/05/16 | 1,340 | 1,340 | 1,320 | 1,320 | 260,000 |
| 1983/05/14 | 1,330 | 1,340 | 1,320 | 1,330 | 197,000 |
| 1983/05/13 | 1,330 | 1,340 | 1,320 | 1,330 | 336,000 |
| 1983/05/12 | 1,340 | 1,340 | 1,330 | 1,340 | 211,000 |
| 1983/05/11 | 1,350 | 1,370 | 1,330 | 1,330 | 284,000 |
| 1983/05/10 | 1,370 | 1,370 | 1,350 | 1,350 | 490,000 |
| 1983/05/09 | 1,370 | 1,380 | 1,370 | 1,380 | 544,000 |
| 1983/05/07 | 1,370 | 1,380 | 1,360 | 1,370 | 257,000 |
| 1983/05/06 | 1,380 | 1,400 | 1,350 | 1,350 | 1,957,999 |
| 1983/05/04 | 1,390 | 1,390 | 1,370 | 1,380 | 1,376,000 |
| 1983/05/02 | 1,360 | 1,400 | 1,350 | 1,400 | 2,885,999 |
| 1983/04/30 | 1,340 | 1,370 | 1,330 | 1,360 | 1,293,000 |
| 1983/04/28 | 1,310 | 1,330 | 1,310 | 1,330 | 438,000 |
| 1983/04/27 | 1,300 | 1,310 | 1,300 | 1,310 | 445,000 |
| 1983/04/26 | 1,300 | 1,320 | 1,300 | 1,310 | 382,000 |
| 1983/04/25 | 1,300 | 1,310 | 1,300 | 1,300 | 121,000 |
| 1983/04/23 | 1,300 | 1,310 | 1,300 | 1,300 | 306,000 |
| 1983/04/22 | 1,310 | 1,320 | 1,300 | 1,310 | 237,000 |
| 1983/04/21 | 1,320 | 1,330 | 1,310 | 1,310 | 320,000 |
| 1983/04/20 | 1,300 | 1,330 | 1,300 | 1,310 | 267,000 |
| 1983/04/19 | 1,320 | 1,330 | 1,310 | 1,310 | 193,000 |
| 1983/04/18 | 1,300 | 1,320 | 1,300 | 1,320 | 163,000 |
| 1983/04/15 | 1,320 | 1,330 | 1,300 | 1,300 | 357,000 |
| 1983/04/14 | 1,290 | 1,320 | 1,290 | 1,320 | 548,000 |
| 1983/04/13 | 1,270 | 1,300 | 1,270 | 1,300 | 477,000 |
| 1983/04/12 | 1,290 | 1,300 | 1,270 | 1,300 | 292,000 |
| 1983/04/11 | 1,280 | 1,290 | 1,270 | 1,290 | 119,000 |
| 1983/04/09 | 1,270 | 1,290 | 1,260 | 1,280 | 54,000 |
| 1983/04/08 | 1,260 | 1,280 | 1,250 | 1,260 | 392,000 |
| 1983/04/07 | 1,300 | 1,300 | 1,260 | 1,260 | 462,000 |
| 1983/04/06 | 1,280 | 1,300 | 1,270 | 1,300 | 128,000 |
| 1983/04/05 | 1,270 | 1,280 | 1,260 | 1,270 | 99,000 |
| 1983/04/04 | 1,290 | 1,290 | 1,280 | 1,280 | 166,000 |
| 1983/04/02 | 1,260 | 1,290 | 1,260 | 1,280 | 320,000 |
| 1983/04/01 | 1,300 | 1,300 | 1,270 | 1,270 | 727,000 |
| 1983/03/31 | 1,330 | 1,330 | 1,310 | 1,310 | 549,000 |
| 1983/03/30 | 1,310 | 1,330 | 1,310 | 1,330 | 487,000 |
| 1983/03/29 | 1,320 | 1,330 | 1,310 | 1,330 | 450,000 |
| 1983/03/28 | 1,320 | 1,330 | 1,300 | 1,330 | 255,000 |
| 1983/03/26 | 1,320 | 1,330 | 1,300 | 1,320 | 668,000 |
| 1983/03/25 | 1,340 | 1,350 | 1,320 | 1,320 | 670,000 |
| 1983/03/24 | 1,330 | 1,360 | 1,330 | 1,330 | 2,082,999 |
| 1983/03/23 | 1,340 | 1,340 | 1,310 | 1,330 | 992,000 |
| 1983/03/22 | 1,310 | 1,350 | 1,310 | 1,340 | 1,844,999 |
| 1983/03/18 | 1,290 | 1,320 | 1,270 | 1,310 | 1,624,999 |
| 1983/03/17 | 1,300 | 1,300 | 1,280 | 1,290 | 1,901,999 |
| 1983/03/16 | 1,270 | 1,300 | 1,260 | 1,280 | 1,495,999 |
| 1983/03/15 | 1,280 | 1,280 | 1,250 | 1,270 | 1,641,999 |
| 1983/03/14 | 1,230 | 1,280 | 1,220 | 1,260 | 2,584,999 |
| 1983/03/12 | 1,250 | 1,250 | 1,220 | 1,220 | 347,000 |
| 1983/03/11 | 1,230 | 1,250 | 1,230 | 1,250 | 424,000 |
| 1983/03/10 | 1,230 | 1,250 | 1,220 | 1,250 | 523,000 |
| 1983/03/09 | 1,220 | 1,230 | 1,210 | 1,220 | 234,000 |
| 1983/03/08 | 1,240 | 1,240 | 1,220 | 1,220 | 348,000 |
| 1983/03/07 | 1,200 | 1,250 | 1,200 | 1,240 | 551,000 |
| 1983/03/05 | 1,200 | 1,220 | 1,200 | 1,200 | 98,000 |
| 1983/03/04 | 1,220 | 1,230 | 1,200 | 1,200 | 2,179,999 |
| 1983/03/03 | 1,200 | 1,220 | 1,200 | 1,220 | 120,000 |
| 1983/03/02 | 1,220 | 1,220 | 1,200 | 1,200 | 85,000 |
| 1983/03/01 | 1,220 | 1,220 | 1,190 | 1,200 | 221,000 |
| 1983/02/28 | 1,220 | 1,240 | 1,220 | 1,240 | 300,000 |
| 1983/02/26 | 1,210 | 1,220 | 1,190 | 1,220 | 171,000 |
| 1983/02/25 | 1,200 | 1,220 | 1,190 | 1,210 | 527,000 |
| 1983/02/24 | 1,180 | 1,190 | 1,170 | 1,180 | 230,000 |
| 1983/02/23 | 1,170 | 1,170 | 1,140 | 1,170 | 500,000 |
| 1983/02/22 | 1,160 | 1,180 | 1,160 | 1,170 | 326,000 |
| 1983/02/21 | 1,180 | 1,190 | 1,160 | 1,160 | 280,000 |
| 1983/02/18 | 1,170 | 1,190 | 1,170 | 1,180 | 540,000 |
| 1983/02/17 | 1,220 | 1,220 | 1,160 | 1,200 | 213,000 |
| 1983/02/16 | 1,240 | 1,250 | 1,220 | 1,240 | 277,000 |
| 1983/02/15 | 1,260 | 1,280 | 1,240 | 1,240 | 868,000 |
| 1983/02/14 | 1,200 | 1,240 | 1,200 | 1,240 | 524,000 |
| 1983/02/12 | 1,160 | 1,200 | 1,160 | 1,190 | 605,000 |
| 1983/02/10 | 1,150 | 1,170 | 1,150 | 1,160 | 1,263,000 |
| 1983/02/09 | 1,160 | 1,170 | 1,150 | 1,150 | 196,000 |
| 1983/02/08 | 1,150 | 1,160 | 1,150 | 1,150 | 558,000 |
| 1983/02/07 | 1,150 | 1,170 | 1,150 | 1,160 | 206,000 |
| 1983/02/05 | 1,160 | 1,160 | 1,150 | 1,150 | 660,000 |
| 1983/02/04 | 1,170 | 1,170 | 1,160 | 1,160 | 182,000 |
| 1983/02/03 | 1,160 | 1,170 | 1,150 | 1,160 | 276,000 |
| 1983/02/02 | 1,160 | 1,170 | 1,160 | 1,160 | 179,000 |
| 1983/02/01 | 1,180 | 1,190 | 1,170 | 1,170 | 370,000 |
| 1983/01/31 | 1,170 | 1,180 | 1,160 | 1,170 | 257,000 |
| 1983/01/29 | 1,160 | 1,170 | 1,160 | 1,160 | 257,000 |
| 1983/01/28 | 1,170 | 1,190 | 1,160 | 1,160 | 768,000 |
| 1983/01/27 | 1,190 | 1,190 | 1,170 | 1,170 | 667,000 |
| 1983/01/26 | 1,190 | 1,190 | 1,160 | 1,180 | 426,000 |
| 1983/01/25 | 1,130 | 1,150 | 1,130 | 1,140 | 460,000 |
| 1983/01/24 | 1,150 | 1,160 | 1,150 | 1,150 | 227,000 |
| 1983/01/22 | 1,190 | 1,190 | 1,150 | 1,170 | 463,000 |
| 1983/01/21 | 1,160 | 1,180 | 1,160 | 1,170 | 390,000 |
| 1983/01/20 | 1,170 | 1,170 | 1,140 | 1,140 | 270,000 |
| 1983/01/19 | 1,180 | 1,180 | 1,150 | 1,160 | 373,000 |
| 1983/01/18 | 1,200 | 1,200 | 1,150 | 1,190 | 264,000 |
| 1983/01/17 | 1,220 | 1,220 | 1,190 | 1,190 | 318,000 |
| 1983/01/14 | 1,210 | 1,230 | 1,200 | 1,210 | 627,000 |
| 1983/01/13 | 1,190 | 1,230 | 1,190 | 1,200 | 545,000 |
| 1983/01/12 | 1,210 | 1,210 | 1,180 | 1,180 | 666,000 |
| 1983/01/11 | 1,270 | 1,270 | 1,190 | 1,230 | 511,000 |
| 1983/01/10 | 1,290 | 1,290 | 1,260 | 1,270 | 668,000 |
| 1983/01/08 | 1,280 | 1,300 | 1,280 | 1,290 | 761,000 |
| 1983/01/07 | 1,280 | 1,300 | 1,280 | 1,300 | 1,345,000 |
| 1983/01/06 | 1,280 | 1,300 | 1,270 | 1,270 | 744,000 |
| 1983/01/05 | 1,290 | 1,300 | 1,270 | 1,290 | 915,000 |
| 1983/01/04 | 1,340 | 1,340 | 1,290 | 1,290 | 364,000 |