ＦＤＫ(6955)の株価時系列情報
ＦＤＫ(6955)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 | 1,160 | 1,160 | 1,120 | 1,120 | 20,000 |
| 1983/12/27 | 1,130 | 1,140 | 1,120 | 1,120 | 24,000 |
| 1983/12/26 | 1,140 | 1,150 | 1,120 | 1,150 | 39,000 |
| 1983/12/24 | 1,140 | 1,180 | 1,140 | 1,150 | 35,000 |
| 1983/12/23 | 1,170 | 1,180 | 1,140 | 1,180 | 36,000 |
| 1983/12/22 | 1,170 | 1,200 | 1,160 | 1,160 | 56,000 |
| 1983/12/21 | 1,210 | 1,220 | 1,160 | 1,190 | 113,000 |
| 1983/12/20 | 1,230 | 1,230 | 1,190 | 1,190 | 274,000 |
| 1983/12/19 | 1,170 | 1,230 | 1,110 | 1,210 | 219,000 |
| 1983/12/17 | 1,180 | 1,200 | 1,180 | 1,180 | 314,000 |
| 1983/12/16 | 1,160 | 1,180 | 1,150 | 1,160 | 217,000 |
| 1983/12/15 | 1,100 | 1,150 | 1,080 | 1,120 | 144,000 |
| 1983/12/14 | 1,080 | 1,100 | 1,080 | 1,100 | 54,000 |
| 1983/12/13 | 1,090 | 1,090 | 1,070 | 1,080 | 32,000 |
| 1983/12/12 | 1,080 | 1,090 | 1,070 | 1,090 | 23,000 |
| 1983/12/09 | 1,070 | 1,100 | 1,070 | 1,100 | 49,000 |
| 1983/12/08 | 1,080 | 1,080 | 1,060 | 1,060 | 32,000 |
| 1983/12/07 | 1,100 | 1,100 | 1,070 | 1,090 | 68,000 |
| 1983/12/06 | 1,080 | 1,100 | 1,060 | 1,090 | 42,000 |
| 1983/12/05 | 1,050 | 1,080 | 1,050 | 1,070 | 59,000 |
| 1983/12/03 | 1,040 | 1,070 | 1,040 | 1,060 | 26,000 |
| 1983/12/02 | 1,060 | 1,070 | 1,030 | 1,030 | 44,000 |
| 1983/12/01 | 1,070 | 1,070 | 1,060 | 1,060 | 15,000 |
| 1983/11/30 | 1,080 | 1,080 | 1,060 | 1,080 | 24,000 |
| 1983/11/29 | 1,080 | 1,080 | 1,060 | 1,060 | 35,000 |
| 1983/11/28 | 1,090 | 1,090 | 1,050 | 1,050 | 26,000 |
| 1983/11/26 | 1,100 | 1,100 | 1,080 | 1,080 | 15,000 |
| 1983/11/25 | 1,130 | 1,130 | 1,100 | 1,100 | 35,000 |
| 1983/11/24 | 1,150 | 1,150 | 1,090 | 1,120 | 83,000 |
| 1983/11/22 | 1,140 | 1,140 | 1,120 | 1,120 | 82,000 |
| 1983/11/21 | 1,130 | 1,150 | 1,080 | 1,080 | 92,000 |
| 1983/11/19 | 1,130 | 1,150 | 1,120 | 1,130 | 29,000 |
| 1983/11/18 | 1,150 | 1,160 | 1,130 | 1,130 | 113,000 |
| 1983/11/17 | 1,140 | 1,150 | 1,140 | 1,150 | 151,000 |
| 1983/11/16 | 1,130 | 1,150 | 1,120 | 1,120 | 276,000 |
| 1983/11/15 | 1,080 | 1,090 | 1,030 | 1,090 | 40,000 |
| 1983/11/14 | 1,090 | 1,110 | 1,080 | 1,080 | 46,000 |
| 1983/11/11 | 1,130 | 1,140 | 1,090 | 1,130 | 75,000 |
| 1983/11/10 | 1,080 | 1,160 | 1,070 | 1,130 | 280,000 |
| 1983/11/09 | 1,000 | 1,090 | 1,000 | 1,060 | 136,000 |
| 1983/11/08 | 992 | 993 | 990 | 990 | 31,000 |
| 1983/11/07 | 989 | 1,000 | 989 | 992 | 10,000 |
| 1983/11/05 | 980 | 1,000 | 980 | 990 | 17,000 |
| 1983/11/04 | 993 | 1,000 | 993 | 1,000 | 15,000 |
| 1983/11/02 | 1,010 | 1,010 | 980 | 980 | 38,000 |
| 1983/11/01 | 1,020 | 1,020 | 1,000 | 1,000 | 24,000 |
| 1983/10/31 | 1,030 | 1,030 | 1,000 | 1,000 | 24,000 |
| 1983/10/29 | 1,010 | 1,020 | 1,010 | 1,010 | 18,000 |
| 1983/10/28 | 1,020 | 1,020 | 1,000 | 1,000 | 52,000 |
| 1983/10/27 | 1,020 | 1,040 | 995 | 1,040 | 62,000 |
| 1983/10/26 | 1,010 | 1,010 | 995 | 1,010 | 39,000 |
| 1983/10/25 | 995 | 1,000 | 995 | 1,000 | 28,000 |
| 1983/10/24 | 1,000 | 1,010 | 995 | 995 | 22,000 |
| 1983/10/22 | 1,020 | 1,030 | 1,010 | 1,020 | 21,000 |
| 1983/10/21 | 1,020 | 1,030 | 1,010 | 1,020 | 40,000 |
| 1983/10/20 | 1,010 | 1,050 | 1,010 | 1,050 | 23,000 |
| 1983/10/19 | 1,040 | 1,050 | 1,000 | 1,000 | 86,000 |
| 1983/10/18 | 1,070 | 1,100 | 1,030 | 1,030 | 20,000 |
| 1983/10/17 | 1,030 | 1,050 | 1,030 | 1,050 | 16,000 |
| 1983/10/15 | 1,030 | 1,070 | 1,020 | 1,050 | 13,000 |
| 1983/10/14 | 1,100 | 1,100 | 1,040 | 1,040 | 53,000 |
| 1983/10/13 | 1,120 | 1,120 | 1,060 | 1,070 | 32,000 |
| 1983/10/12 | 1,150 | 1,170 | 1,120 | 1,170 | 47,000 |
| 1983/10/11 | 1,170 | 1,180 | 1,130 | 1,180 | 96,000 |
| 1983/10/07 | 1,180 | 1,180 | 1,130 | 1,180 | 58,000 |
| 1983/10/06 | 1,170 | 1,180 | 1,130 | 1,180 | 95,000 |
| 1983/10/05 | 1,190 | 1,200 | 1,150 | 1,170 | 130,000 |
| 1983/10/04 | 1,100 | 1,200 | 1,090 | 1,200 | 280,000 |
| 1983/10/03 | 1,080 | 1,110 | 1,080 | 1,080 | 17,000 |
| 1983/10/01 | 1,100 | 1,120 | 1,080 | 1,120 | 30,000 |
| 1983/09/30 | 1,130 | 1,130 | 1,090 | 1,110 | 34,000 |
| 1983/09/29 | 1,190 | 1,190 | 1,100 | 1,120 | 63,000 |
| 1983/09/28 | 1,140 | 1,200 | 1,130 | 1,200 | 301,000 |
| 1983/09/27 | 1,170 | 1,170 | 1,140 | 1,160 | 237,000 |
| 1983/09/27 | 1 -> 1.10 分割 | ||||
| 1983/09/26 | 1,190 | 1,200 | 1,160 | 1,170 | 369,000 |
| 1983/09/24 | 1,180 | 1,210 | 1,170 | 1,170 | 601,000 |
| 1983/09/22 | 1,100 | 1,130 | 1,090 | 1,130 | 266,000 |
| 1983/09/21 | 1,080 | 1,080 | 1,060 | 1,060 | 98,000 |
| 1983/09/20 | 1,070 | 1,070 | 1,050 | 1,070 | 47,000 |
| 1983/09/19 | 1,090 | 1,090 | 1,050 | 1,060 | 121,000 |
| 1983/09/17 | 1,080 | 1,080 | 1,070 | 1,080 | 88,000 |
| 1983/09/16 | 1,060 | 1,080 | 1,050 | 1,060 | 113,000 |
| 1983/09/14 | 1,040 | 1,040 | 1,010 | 1,020 | 47,000 |
| 1983/09/13 | 1,020 | 1,040 | 1,010 | 1,040 | 27,000 |
| 1983/09/12 | 1,030 | 1,050 | 1,010 | 1,040 | 34,000 |
| 1983/09/09 | 1,080 | 1,080 | 1,050 | 1,050 | 48,000 |
| 1983/09/08 | 1,090 | 1,090 | 1,060 | 1,070 | 40,000 |
| 1983/09/07 | 1,090 | 1,100 | 1,060 | 1,060 | 70,000 |
| 1983/09/06 | 1,140 | 1,160 | 1,030 | 1,060 | 275,000 |
| 1983/09/05 | 1,000 | 1,100 | 1,000 | 1,100 | 260,000 |
| 1983/09/03 | 1,000 | 1,000 | 985 | 996 | 37,000 |
| 1983/09/02 | 983 | 984 | 980 | 982 | 43,000 |
| 1983/09/01 | 981 | 981 | 980 | 980 | 15,000 |
| 1983/08/31 | 1,000 | 1,000 | 980 | 980 | 23,000 |
| 1983/08/30 | 981 | 1,010 | 980 | 990 | 40,000 |
| 1983/08/29 | 1,000 | 1,000 | 970 | 971 | 50,000 |
| 1983/08/27 | 1,010 | 1,010 | 1,000 | 1,010 | 23,000 |
| 1983/08/26 | 1,000 | 1,000 | 968 | 968 | 44,000 |
| 1983/08/25 | 1,000 | 1,000 | 995 | 1,000 | 52,000 |
| 1983/08/24 | 1,000 | 1,010 | 990 | 1,010 | 38,000 |
| 1983/08/23 | 1,000 | 1,000 | 980 | 1,000 | 66,000 |
| 1983/08/22 | 989 | 1,000 | 989 | 1,000 | 51,000 |
| 1983/08/20 | 1,000 | 1,000 | 980 | 980 | 79,000 |
| 1983/08/19 | 990 | 1,020 | 990 | 1,000 | 58,000 |
| 1983/08/18 | 1,060 | 1,060 | 1,000 | 1,000 | 86,000 |
| 1983/08/17 | 1,000 | 1,050 | 999 | 1,050 | 84,000 |
| 1983/08/16 | 1,050 | 1,070 | 1,000 | 1,020 | 61,000 |
| 1983/08/15 | 1,000 | 1,050 | 1,000 | 1,040 | 67,000 |
| 1983/08/12 | 980 | 980 | 979 | 980 | 27,000 |
| 1983/08/11 | 928 | 963 | 928 | 950 | 27,000 |
| 1983/08/10 | 920 | 927 | 916 | 927 | 35,000 |
| 1983/08/09 | 940 | 940 | 920 | 921 | 46,000 |
| 1983/08/08 | 915 | 960 | 914 | 949 | 32,000 |
| 1983/08/05 | 930 | 930 | 915 | 915 | 48,000 |
| 1983/08/04 | 951 | 952 | 925 | 929 | 58,000 |
| 1983/08/03 | 960 | 970 | 950 | 950 | 55,000 |
| 1983/08/02 | 940 | 970 | 940 | 970 | 62,000 |
| 1983/08/01 | 970 | 970 | 950 | 950 | 54,000 |
| 1983/07/30 | 980 | 995 | 966 | 966 | 24,000 |
| 1983/07/29 | 1,010 | 1,010 | 980 | 980 | 40,000 |
| 1983/07/28 | 1,000 | 1,030 | 1,000 | 1,030 | 50,000 |
| 1983/07/27 | 1,000 | 1,020 | 995 | 1,000 | 81,000 |
| 1983/07/26 | 1,050 | 1,050 | 1,000 | 1,020 | 38,000 |
| 1983/07/25 | 1,070 | 1,070 | 1,040 | 1,040 | 59,000 |
| 1983/07/23 | 1,030 | 1,070 | 1,010 | 1,070 | 93,000 |
| 1983/07/22 | 1,020 | 1,040 | 1,010 | 1,020 | 91,000 |
| 1983/07/21 | 1,040 | 1,070 | 1,020 | 1,020 | 70,000 |
| 1983/07/20 | 1,040 | 1,070 | 1,020 | 1,040 | 68,000 |
| 1983/07/19 | 1,040 | 1,050 | 1,020 | 1,040 | 54,000 |
| 1983/07/18 | 1,060 | 1,060 | 1,030 | 1,030 | 71,000 |
| 1983/07/15 | 1,100 | 1,120 | 1,050 | 1,050 | 92,000 |
| 1983/07/14 | 1,160 | 1,160 | 1,060 | 1,080 | 187,000 |
| 1983/07/13 | 1,080 | 1,140 | 1,070 | 1,140 | 404,000 |
| 1983/07/12 | 1,000 | 1,050 | 1,000 | 1,040 | 141,000 |
| 1983/07/11 | 1,030 | 1,050 | 1,000 | 1,000 | 46,000 |
| 1983/07/09 | 1,020 | 1,050 | 1,010 | 1,050 | 42,000 |
| 1983/07/08 | 1,070 | 1,070 | 999 | 1,020 | 53,000 |
| 1983/07/07 | 1,070 | 1,100 | 1,020 | 1,050 | 125,000 |
| 1983/07/06 | 1,000 | 1,050 | 999 | 1,050 | 112,000 |
| 1983/07/05 | 990 | 1,000 | 960 | 1,000 | 82,000 |
| 1983/07/04 | 961 | 970 | 956 | 964 | 101,000 |
| 1983/07/01 | 921 | 922 | 893 | 901 | 207,000 |
| 1983/06/30 | 905 | 930 | 905 | 911 | 95,000 |
| 1983/06/29 | 898 | 920 | 898 | 920 | 105,000 |
| 1983/06/28 | 949 | 949 | 920 | 932 | 84,000 |
| 1983/06/27 | 980 | 986 | 980 | 985 | 31,000 |
| 1983/06/25 | 981 | 999 | 980 | 990 | 66,000 |
| 1983/06/24 | 981 | 999 | 980 | 985 | 75,000 |
| 1983/06/23 | 986 | 1,020 | 975 | 975 | 140,000 |
| 1983/06/22 | 1,020 | 1,030 | 980 | 980 | 126,000 |
| 1983/06/21 | 980 | 1,030 | 980 | 1,010 | 135,000 |
| 1983/06/20 | 970 | 976 | 960 | 970 | 120,000 |
| 1983/06/17 | 1,080 | 1,100 | 995 | 1,030 | 178,000 |
| 1983/06/16 | 1,100 | 1,100 | 1,080 | 1,080 | 72,000 |
| 1983/06/15 | 1,130 | 1,130 | 1,090 | 1,100 | 52,000 |
| 1983/06/14 | 1,140 | 1,150 | 1,090 | 1,090 | 88,000 |
| 1983/06/13 | 1,120 | 1,170 | 1,120 | 1,130 | 133,000 |
| 1983/06/11 | 1,090 | 1,140 | 1,090 | 1,120 | 73,000 |
| 1983/06/10 | 1,090 | 1,100 | 1,080 | 1,080 | 70,000 |
| 1983/06/09 | 1,120 | 1,140 | 1,090 | 1,090 | 122,000 |
| 1983/06/08 | 1,090 | 1,120 | 1,070 | 1,120 | 143,000 |
| 1983/06/07 | 1,130 | 1,130 | 1,080 | 1,080 | 417,000 |
| 1983/06/06 | 1,130 | 1,140 | 1,090 | 1,090 | 114,000 |
| 1983/06/04 | 1,140 | 1,150 | 1,110 | 1,110 | 94,000 |
| 1983/06/03 | 1,140 | 1,170 | 1,110 | 1,150 | 108,000 |
| 1983/06/02 | 1,210 | 1,220 | 1,130 | 1,140 | 232,000 |
| 1983/06/01 | 1,110 | 1,190 | 1,110 | 1,190 | 454,000 |
| 1983/05/31 | 1,130 | 1,150 | 1,070 | 1,070 | 380,000 |
| 1983/05/30 | 1,140 | 1,150 | 1,120 | 1,120 | 164,000 |
| 1983/05/28 | 1,150 | 1,190 | 1,130 | 1,130 | 275,000 |
| 1983/05/27 | 1,190 | 1,190 | 1,130 | 1,140 | 258,000 |
| 1983/05/26 | 1,200 | 1,220 | 1,110 | 1,110 | 257,000 |
| 1983/05/25 | 1,200 | 1,220 | 1,180 | 1,190 | 247,000 |
| 1983/05/24 | 1,250 | 1,260 | 1,170 | 1,180 | 257,000 |
| 1983/05/23 | 1,300 | 1,330 | 1,230 | 1,240 | 409,000 |
| 1983/05/20 | 1,280 | 1,300 | 1,260 | 1,300 | 639,000 |
| 1983/05/19 | 1,230 | 1,320 | 1,230 | 1,300 | 1,156,000 |
| 1983/05/18 | 1,110 | 1,220 | 1,090 | 1,170 | 612,000 |
| 1983/05/17 | 1,120 | 1,140 | 1,090 | 1,090 | 105,000 |
| 1983/05/16 | 1,190 | 1,190 | 1,130 | 1,140 | 140,000 |
| 1983/05/14 | 1,140 | 1,190 | 1,130 | 1,190 | 232,000 |
| 1983/05/13 | 1,100 | 1,150 | 1,090 | 1,130 | 167,000 |
| 1983/05/12 | 1,190 | 1,190 | 1,090 | 1,150 | 251,000 |
| 1983/05/11 | 1,200 | 1,210 | 1,170 | 1,170 | 497,000 |
| 1983/05/10 | 1,150 | 1,180 | 1,050 | 1,050 | 367,000 |
| 1983/05/09 | 1,250 | 1,250 | 1,170 | 1,210 | 433,000 |
| 1983/05/07 | 1,160 | 1,250 | 1,100 | 1,240 | 521,000 |
| 1983/05/06 | 1,220 | 1,240 | 1,150 | 1,180 | 1,252,000 |
| 1983/05/04 | 1,110 | 1,290 | 1,090 | 1,270 | 1,703,999 |
| 1983/05/02 | 995 | 1,090 | 995 | 1,090 | 1,375,000 |
| 1983/04/30 | 970 | 985 | 950 | 985 | 434,000 |
| 1983/04/28 | 989 | 990 | 938 | 970 | 908,000 |
| 1983/04/27 | 900 | 1,000 | 899 | 995 | 2,013,999 |
| 1983/04/26 | 840 | 910 | 830 | 909 | 1,632,000 |
| 1983/04/25 | 807 | 840 | 799 | 832 | 887,000 |
| 1983/04/23 | 795 | 797 | 790 | 797 | 714,000 |
| 1983/04/22 | 720 | 743 | 718 | 735 | 540,000 |
| 1983/04/21 | 735 | 735 | 709 | 713 | 409,000 |
| 1983/04/20 | 726 | 740 | 711 | 728 | 795,000 |
| 1983/04/19 | 720 | 749 | 714 | 736 | 1,417,000 |
| 1983/04/18 | 710 | 715 | 697 | 706 | 935,000 |
| 1983/04/15 | 680 | 706 | 672 | 700 | 2,051,999 |
| 1983/04/14 | 592 | 670 | 589 | 650 | 1,197,000 |
| 1983/04/13 | 594 | 594 | 572 | 575 | 93,000 |
| 1983/04/12 | 604 | 604 | 590 | 595 | 107,000 |
| 1983/04/11 | 585 | 615 | 585 | 600 | 122,000 |
| 1983/04/09 | 605 | 610 | 581 | 581 | 100,000 |
| 1983/04/08 | 603 | 615 | 600 | 600 | 152,000 |
| 1983/04/07 | 618 | 623 | 607 | 614 | 115,000 |
| 1983/04/06 | 619 | 620 | 603 | 617 | 168,000 |
| 1983/04/05 | 620 | 625 | 597 | 625 | 222,000 |
| 1983/04/04 | 634 | 636 | 609 | 620 | 287,000 |
| 1983/04/02 | 619 | 634 | 615 | 630 | 600,000 |
| 1983/04/01 | 604 | 606 | 591 | 600 | 504,000 |
| 1983/03/31 | 555 | 615 | 555 | 596 | 759,000 |
| 1983/03/30 | 568 | 569 | 550 | 559 | 191,000 |
| 1983/03/29 | 540 | 576 | 540 | 575 | 703,000 |
| 1983/03/28 | 537 | 537 | 530 | 534 | 116,000 |
| 1983/03/26 | 505 | 520 | 505 | 515 | 252,000 |
| 1983/03/25 | 500 | 505 | 490 | 505 | 92,000 |
| 1983/03/24 | 495 | 500 | 488 | 500 | 96,000 |
| 1983/03/23 | 501 | 501 | 495 | 496 | 28,000 |
| 1983/03/22 | 495 | 500 | 495 | 499 | 59,000 |
| 1983/03/18 | 500 | 505 | 500 | 500 | 57,000 |
| 1983/03/17 | 510 | 515 | 500 | 500 | 153,000 |
| 1983/03/16 | 506 | 513 | 503 | 508 | 93,000 |
| 1983/03/15 | 505 | 514 | 502 | 505 | 226,000 |
| 1983/03/14 | 515 | 515 | 501 | 510 | 28,000 |
| 1983/03/12 | 515 | 515 | 505 | 505 | 71,000 |
| 1983/03/11 | 486 | 525 | 486 | 525 | 190,000 |
| 1983/03/10 | 477 | 490 | 475 | 485 | 88,000 |
| 1983/03/09 | 479 | 479 | 470 | 472 | 60,000 |
| 1983/03/08 | 490 | 490 | 479 | 479 | 28,000 |
| 1983/03/07 | 490 | 494 | 490 | 490 | 75,000 |
| 1983/03/05 | 480 | 485 | 480 | 485 | 28,000 |
| 1983/03/04 | 480 | 483 | 470 | 470 | 91,000 |
| 1983/03/03 | 462 | 478 | 460 | 477 | 36,000 |
| 1983/03/02 | 462 | 462 | 456 | 457 | 66,000 |
| 1983/03/01 | 466 | 466 | 456 | 462 | 27,000 |
| 1983/02/28 | 461 | 467 | 456 | 456 | 33,000 |
| 1983/02/26 | 455 | 459 | 455 | 459 | 22,000 |
| 1983/02/25 | 466 | 466 | 455 | 457 | 25,000 |
| 1983/02/24 | 446 | 465 | 441 | 465 | 82,000 |
| 1983/02/23 | 450 | 451 | 445 | 445 | 68,000 |
| 1983/02/22 | 461 | 462 | 450 | 452 | 55,000 |
| 1983/02/21 | 466 | 466 | 460 | 460 | 45,000 |
| 1983/02/18 | 476 | 476 | 450 | 460 | 89,000 |
| 1983/02/17 | 494 | 495 | 475 | 476 | 65,000 |
| 1983/02/16 | 491 | 508 | 491 | 493 | 98,000 |
| 1983/02/15 | 528 | 528 | 486 | 490 | 129,000 |
| 1983/02/14 | 493 | 522 | 490 | 518 | 102,000 |
| 1983/02/12 | 496 | 500 | 492 | 492 | 77,000 |
| 1983/02/10 | 529 | 530 | 491 | 496 | 243,000 |
| 1983/02/09 | 574 | 580 | 530 | 530 | 307,000 |
| 1983/02/08 | 570 | 574 | 563 | 573 | 648,000 |
| 1983/02/07 | 540 | 563 | 539 | 560 | 442,000 |
| 1983/02/05 | 545 | 547 | 530 | 539 | 129,000 |
| 1983/02/04 | 553 | 555 | 538 | 545 | 437,000 |
| 1983/02/03 | 515 | 558 | 510 | 538 | 994,000 |
| 1983/02/02 | 514 | 515 | 501 | 509 | 111,000 |
| 1983/02/01 | 516 | 521 | 510 | 513 | 242,000 |
| 1983/01/31 | 510 | 512 | 505 | 509 | 139,000 |
| 1983/01/29 | 500 | 503 | 495 | 495 | 86,000 |
| 1983/01/28 | 513 | 515 | 500 | 500 | 352,000 |
| 1983/01/27 | 509 | 513 | 499 | 503 | 406,000 |
| 1983/01/26 | 469 | 513 | 469 | 500 | 595,000 |
| 1983/01/25 | 466 | 472 | 464 | 464 | 90,000 |
| 1983/01/24 | 469 | 478 | 466 | 466 | 106,000 |
| 1983/01/22 | 475 | 475 | 460 | 467 | 96,000 |
| 1983/01/21 | 468 | 468 | 468 | 468 | 100,000 |
| 1983/01/20 | 424 | 424 | 418 | 418 | 13,000 |
| 1983/01/19 | 427 | 427 | 420 | 420 | 98,000 |
| 1983/01/18 | 421 | 426 | 420 | 425 | 26,000 |
| 1983/01/17 | 433 | 435 | 426 | 426 | 27,000 |
| 1983/01/14 | 436 | 437 | 426 | 426 | 44,000 |
| 1983/01/13 | 440 | 440 | 436 | 436 | 40,000 |
| 1983/01/12 | 440 | 441 | 439 | 440 | 46,000 |
| 1983/01/10 | 455 | 460 | 455 | 460 | 11,000 |
| 1983/01/08 | 455 | 460 | 454 | 458 | 28,000 |
| 1983/01/07 | 455 | 455 | 445 | 454 | 54,000 |
| 1983/01/06 | 453 | 455 | 450 | 455 | 37,000 |
| 1983/01/05 | 453 | 454 | 450 | 450 | 21,000 |
| 1983/01/04 | 451 | 452 | 451 | 452 | 6,000 |