京セラ(6971)の株価時系列情報
京セラ(6971)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 | 9,400 | 9,450 | 9,400 | 9,450 | 75,000 |
| 1983/12/27 | 9,440 | 9,480 | 9,350 | 9,400 | 166,000 |
| 1983/12/26 | 9,340 | 9,450 | 9,250 | 9,350 | 254,000 |
| 1983/12/24 | 9,250 | 9,250 | 9,180 | 9,210 | 92,000 |
| 1983/12/23 | 9,130 | 9,190 | 9,130 | 9,130 | 78,000 |
| 1983/12/22 | 9,290 | 9,300 | 9,190 | 9,190 | 191,000 |
| 1983/12/21 | 9,220 | 9,300 | 9,200 | 9,200 | 246,000 |
| 1983/12/20 | 9,110 | 9,290 | 9,110 | 9,200 | 295,000 |
| 1983/12/19 | 8,810 | 9,150 | 8,800 | 9,100 | 489,000 |
| 1983/12/17 | 9,100 | 9,190 | 9,100 | 9,110 | 94,000 |
| 1983/12/16 | 9,340 | 9,340 | 9,180 | 9,200 | 445,000 |
| 1983/12/15 | 9,040 | 9,390 | 8,970 | 9,350 | 648,000 |
| 1983/12/14 | 8,780 | 8,970 | 8,780 | 8,900 | 304,000 |
| 1983/12/13 | 8,910 | 9,040 | 8,770 | 8,850 | 395,000 |
| 1983/12/12 | 8,620 | 9,000 | 8,520 | 8,910 | 535,000 |
| 1983/12/09 | 8,550 | 8,580 | 8,440 | 8,460 | 195,000 |
| 1983/12/08 | 8,590 | 8,640 | 8,550 | 8,570 | 136,000 |
| 1983/12/07 | 8,700 | 8,750 | 8,580 | 8,580 | 260,000 |
| 1983/12/06 | 8,700 | 8,790 | 8,610 | 8,640 | 307,000 |
| 1983/12/05 | 8,700 | 8,800 | 8,600 | 8,700 | 388,000 |
| 1983/12/03 | 8,280 | 8,700 | 8,260 | 8,700 | 552,000 |
| 1983/12/02 | 8,030 | 8,340 | 8,030 | 8,300 | 789,000 |
| 1983/12/01 | 8,020 | 8,050 | 7,950 | 7,950 | 147,000 |
| 1983/11/30 | 8,000 | 8,050 | 8,000 | 8,000 | 145,000 |
| 1983/11/29 | 8,000 | 8,060 | 7,970 | 8,000 | 139,000 |
| 1983/11/28 | 8,090 | 8,090 | 8,000 | 8,080 | 313,000 |
| 1983/11/26 | 7,900 | 7,990 | 7,870 | 7,990 | 167,000 |
| 1983/11/25 | 7,770 | 7,920 | 7,760 | 7,840 | 195,000 |
| 1983/11/24 | 7,800 | 7,800 | 7,720 | 7,730 | 91,000 |
| 1983/11/22 | 7,740 | 7,800 | 7,730 | 7,730 | 117,000 |
| 1983/11/21 | 7,750 | 7,750 | 7,730 | 7,730 | 44,000 |
| 1983/11/19 | 7,800 | 7,800 | 7,720 | 7,770 | 83,000 |
| 1983/11/18 | 7,820 | 7,950 | 7,760 | 7,850 | 532,000 |
| 1983/11/17 | 7,480 | 7,620 | 7,430 | 7,620 | 262,000 |
| 1983/11/16 | 7,280 | 7,350 | 7,240 | 7,350 | 177,000 |
| 1983/11/15 | 7,160 | 7,310 | 7,160 | 7,280 | 206,000 |
| 1983/11/14 | 7,170 | 7,170 | 7,130 | 7,140 | 61,000 |
| 1983/11/11 | 7,120 | 7,160 | 7,100 | 7,120 | 76,000 |
| 1983/11/10 | 7,170 | 7,170 | 7,100 | 7,140 | 77,000 |
| 1983/11/09 | 7,060 | 7,090 | 7,000 | 7,070 | 98,000 |
| 1983/11/08 | 7,050 | 7,100 | 7,050 | 7,080 | 37,000 |
| 1983/11/07 | 7,040 | 7,090 | 7,040 | 7,040 | 83,000 |
| 1983/11/05 | 7,100 | 7,100 | 7,020 | 7,040 | 62,000 |
| 1983/11/04 | 7,060 | 7,060 | 7,000 | 7,020 | 80,000 |
| 1983/11/02 | 7,100 | 7,110 | 7,010 | 7,060 | 115,000 |
| 1983/11/01 | 7,140 | 7,140 | 7,070 | 7,100 | 66,000 |
| 1983/10/31 | 7,040 | 7,140 | 7,020 | 7,140 | 89,000 |
| 1983/10/29 | 6,920 | 6,990 | 6,920 | 6,990 | 65,000 |
| 1983/10/28 | 6,990 | 7,020 | 6,900 | 7,020 | 162,000 |
| 1983/10/27 | 6,800 | 6,940 | 6,800 | 6,900 | 85,000 |
| 1983/10/26 | 6,720 | 6,730 | 6,660 | 6,700 | 234,000 |
| 1983/10/25 | 6,730 | 6,730 | 6,690 | 6,700 | 103,000 |
| 1983/10/24 | 6,760 | 6,760 | 6,600 | 6,670 | 135,000 |
| 1983/10/22 | 6,840 | 6,840 | 6,800 | 6,800 | 143,000 |
| 1983/10/21 | 6,850 | 6,930 | 6,810 | 6,930 | 119,000 |
| 1983/10/20 | 6,610 | 6,760 | 6,610 | 6,760 | 250,000 |
| 1983/10/19 | 6,660 | 6,700 | 6,490 | 6,570 | 389,000 |
| 1983/10/18 | 7,140 | 7,140 | 6,860 | 6,860 | 272,000 |
| 1983/10/17 | 7,120 | 7,250 | 7,100 | 7,140 | 159,000 |
| 1983/10/15 | 7,110 | 7,240 | 7,060 | 7,070 | 224,000 |
| 1983/10/14 | 7,370 | 7,400 | 7,050 | 7,050 | 236,000 |
| 1983/10/13 | 7,750 | 7,760 | 7,560 | 7,570 | 125,000 |
| 1983/10/12 | 7,570 | 7,640 | 7,570 | 7,610 | 81,000 |
| 1983/10/11 | 7,670 | 7,670 | 7,590 | 7,650 | 67,000 |
| 1983/10/07 | 7,700 | 7,700 | 7,580 | 7,650 | 70,000 |
| 1983/10/06 | 7,720 | 7,780 | 7,570 | 7,570 | 58,000 |
| 1983/10/05 | 7,570 | 7,680 | 7,570 | 7,670 | 56,000 |
| 1983/10/04 | 7,550 | 7,640 | 7,530 | 7,640 | 48,000 |
| 1983/10/03 | 7,550 | 7,550 | 7,550 | 7,550 | 40,000 |
| 1983/10/01 | 7,570 | 7,600 | 7,560 | 7,560 | 26,000 |
| 1983/09/30 | 7,550 | 7,590 | 7,530 | 7,570 | 49,000 |
| 1983/09/29 | 7,750 | 7,750 | 7,570 | 7,570 | 54,000 |
| 1983/09/28 | 7,690 | 7,780 | 7,670 | 7,700 | 170,000 |
| 1983/09/27 | 7,730 | 7,820 | 7,600 | 7,800 | 208,000 |
| 1983/09/26 | 7,680 | 7,680 | 7,560 | 7,650 | 128,000 |
| 1983/09/24 | 7,900 | 7,900 | 7,630 | 7,630 | 172,000 |
| 1983/09/22 | 7,640 | 7,650 | 7,570 | 7,600 | 95,000 |
| 1983/09/21 | 7,680 | 7,720 | 7,600 | 7,720 | 97,000 |
| 1983/09/20 | 7,480 | 7,490 | 7,430 | 7,490 | 140,000 |
| 1983/09/19 | 7,490 | 7,490 | 7,430 | 7,430 | 65,000 |
| 1983/09/17 | 7,460 | 7,490 | 7,450 | 7,490 | 59,000 |
| 1983/09/16 | 7,460 | 7,460 | 7,450 | 7,450 | 90,000 |
| 1983/09/14 | 7,530 | 7,570 | 7,520 | 7,520 | 68,000 |
| 1983/09/13 | 7,650 | 7,650 | 7,550 | 7,600 | 66,000 |
| 1983/09/12 | 7,660 | 7,660 | 7,580 | 7,650 | 79,000 |
| 1983/09/09 | 7,660 | 7,660 | 7,510 | 7,590 | 166,000 |
| 1983/09/08 | 7,760 | 7,760 | 7,610 | 7,610 | 108,000 |
| 1983/09/07 | 7,790 | 7,800 | 7,720 | 7,750 | 88,000 |
| 1983/09/06 | 7,790 | 7,800 | 7,710 | 7,790 | 84,000 |
| 1983/09/05 | 7,860 | 7,860 | 7,760 | 7,760 | 118,000 |
| 1983/09/03 | 7,710 | 7,820 | 7,710 | 7,760 | 51,000 |
| 1983/09/02 | 7,780 | 7,800 | 7,660 | 7,710 | 122,000 |
| 1983/09/01 | 7,910 | 7,930 | 7,790 | 7,880 | 138,000 |
| 1983/08/31 | 7,760 | 7,820 | 7,750 | 7,810 | 73,000 |
| 1983/08/30 | 7,800 | 7,850 | 7,720 | 7,820 | 129,000 |
| 1983/08/29 | 7,900 | 7,950 | 7,800 | 7,850 | 206,000 |
| 1983/08/27 | 7,850 | 8,020 | 7,810 | 7,810 | 268,000 |
| 1983/08/26 | 7,480 | 7,550 | 7,470 | 7,550 | 124,000 |
| 1983/08/25 | 7,500 | 7,510 | 7,450 | 7,460 | 157,000 |
| 1983/08/24 | 7,580 | 7,600 | 7,510 | 7,600 | 121,000 |
| 1983/08/23 | 7,770 | 7,770 | 7,630 | 7,630 | 118,000 |
| 1983/08/22 | 7,750 | 7,800 | 7,750 | 7,800 | 73,000 |
| 1983/08/20 | 7,880 | 7,900 | 7,750 | 7,750 | 134,000 |
| 1983/08/19 | 7,930 | 8,040 | 7,880 | 7,880 | 344,000 |
| 1983/08/18 | 7,840 | 8,040 | 7,810 | 7,970 | 608,000 |
| 1983/08/17 | 7,720 | 7,960 | 7,700 | 7,830 | 463,000 |
| 1983/08/16 | 7,400 | 7,800 | 7,320 | 7,770 | 972,999 |
| 1983/08/15 | 7,030 | 7,350 | 6,940 | 7,300 | 360,000 |
| 1983/08/12 | 6,710 | 6,860 | 6,700 | 6,860 | 105,000 |
| 1983/08/11 | 6,620 | 6,800 | 6,620 | 6,650 | 85,000 |
| 1983/08/10 | 6,610 | 6,680 | 6,600 | 6,600 | 65,000 |
| 1983/08/09 | 6,630 | 6,650 | 6,630 | 6,630 | 37,000 |
| 1983/08/08 | 6,660 | 6,730 | 6,660 | 6,680 | 18,000 |
| 1983/08/06 | 6,620 | 6,720 | 6,620 | 6,660 | 38,000 |
| 1983/08/05 | 6,670 | 6,740 | 6,600 | 6,650 | 102,000 |
| 1983/08/04 | 6,900 | 6,930 | 6,860 | 6,870 | 54,000 |
| 1983/08/03 | 6,940 | 6,940 | 6,850 | 6,940 | 150,000 |
| 1983/08/02 | 6,980 | 7,010 | 6,940 | 6,980 | 97,000 |
| 1983/08/01 | 7,040 | 7,100 | 7,000 | 7,000 | 151,000 |
| 1983/07/30 | 7,000 | 7,090 | 7,000 | 7,050 | 161,000 |
| 1983/07/29 | 7,100 | 7,130 | 7,070 | 7,100 | 193,000 |
| 1983/07/28 | 7,000 | 7,280 | 7,000 | 7,120 | 761,000 |
| 1983/07/27 | 6,980 | 6,990 | 6,920 | 6,980 | 325,000 |
| 1983/07/26 | 6,870 | 6,900 | 6,850 | 6,880 | 104,000 |
| 1983/07/25 | 6,980 | 6,980 | 6,860 | 6,900 | 175,000 |
| 1983/07/23 | 6,850 | 6,930 | 6,810 | 6,900 | 112,000 |
| 1983/07/22 | 6,850 | 6,890 | 6,820 | 6,820 | 209,000 |
| 1983/07/21 | 6,850 | 6,900 | 6,750 | 6,810 | 230,000 |
| 1983/07/20 | 6,600 | 6,800 | 6,600 | 6,800 | 189,000 |
| 1983/07/19 | 6,570 | 6,570 | 6,470 | 6,550 | 85,000 |
| 1983/07/18 | 6,610 | 6,610 | 6,470 | 6,470 | 75,000 |
| 1983/07/15 | 6,620 | 6,630 | 6,570 | 6,610 | 113,000 |
| 1983/07/14 | 6,640 | 6,640 | 6,540 | 6,590 | 174,000 |
| 1983/07/13 | 6,620 | 6,670 | 6,600 | 6,620 | 183,000 |
| 1983/07/12 | 6,790 | 6,800 | 6,680 | 6,720 | 263,000 |
| 1983/07/11 | 6,850 | 6,850 | 6,680 | 6,750 | 78,000 |
| 1983/07/09 | 6,990 | 6,990 | 6,830 | 6,830 | 113,000 |
| 1983/07/08 | 6,800 | 6,920 | 6,780 | 6,920 | 190,000 |
| 1983/07/07 | 6,840 | 6,840 | 6,750 | 6,800 | 101,000 |
| 1983/07/06 | 6,650 | 6,760 | 6,610 | 6,740 | 164,000 |
| 1983/07/05 | 6,640 | 6,760 | 6,600 | 6,660 | 141,000 |
| 1983/07/04 | 6,760 | 6,760 | 6,610 | 6,610 | 101,000 |
| 1983/07/02 | 6,740 | 6,780 | 6,720 | 6,770 | 80,000 |
| 1983/07/01 | 6,760 | 6,770 | 6,710 | 6,770 | 133,000 |
| 1983/06/30 | 6,740 | 6,740 | 6,600 | 6,640 | 113,000 |
| 1983/06/29 | 6,550 | 6,800 | 6,550 | 6,730 | 323,000 |
| 1983/06/28 | 6,880 | 6,940 | 6,840 | 6,850 | 449,000 |
| 1983/06/27 | 6,990 | 7,020 | 6,920 | 7,000 | 533,000 |
| 1983/06/25 | 6,880 | 6,990 | 6,850 | 6,950 | 679,000 |
| 1983/06/24 | 6,780 | 6,880 | 6,730 | 6,880 | 337,000 |
| 1983/06/23 | 6,770 | 6,940 | 6,700 | 6,880 | 1,203,999 |
| 1983/06/22 | 6,630 | 6,840 | 6,560 | 6,790 | 1,385,999 |
| 1983/06/21 | 6,500 | 6,770 | 6,450 | 6,600 | 1,604,999 |
| 1983/06/20 | 6,150 | 6,250 | 6,140 | 6,250 | 450,000 |
| 1983/06/17 | 6,150 | 6,160 | 6,050 | 6,120 | 365,000 |
| 1983/06/16 | 5,990 | 6,160 | 5,980 | 6,100 | 330,000 |
| 1983/06/15 | 5,940 | 5,950 | 5,880 | 5,890 | 124,000 |
| 1983/06/14 | 5,950 | 5,990 | 5,910 | 5,970 | 282,000 |
| 1983/06/13 | 5,890 | 5,890 | 5,710 | 5,890 | 255,000 |
| 1983/06/11 | 5,890 | 5,910 | 5,850 | 5,880 | 99,000 |
| 1983/06/10 | 5,740 | 5,900 | 5,700 | 5,860 | 161,000 |
| 1983/06/09 | 5,610 | 5,700 | 5,610 | 5,690 | 132,000 |
| 1983/06/08 | 5,730 | 5,740 | 5,570 | 5,630 | 195,000 |
| 1983/06/07 | 5,860 | 5,890 | 5,820 | 5,830 | 154,000 |
| 1983/06/06 | 5,930 | 5,940 | 5,900 | 5,940 | 36,000 |
| 1983/06/04 | 5,940 | 6,000 | 5,910 | 5,990 | 78,000 |
| 1983/06/03 | 5,950 | 5,970 | 5,900 | 5,920 | 108,000 |
| 1983/06/02 | 5,910 | 6,000 | 5,900 | 5,910 | 115,000 |
| 1983/06/01 | 6,100 | 6,120 | 5,970 | 5,970 | 200,000 |
| 1983/05/31 | 6,100 | 6,140 | 6,010 | 6,140 | 172,000 |
| 1983/05/30 | 5,980 | 6,140 | 5,980 | 6,100 | 276,000 |
| 1983/05/28 | 5,950 | 6,080 | 5,950 | 6,080 | 392,000 |
| 1983/05/27 | 6,150 | 6,160 | 6,050 | 6,150 | 244,000 |
| 1983/05/26 | 6,020 | 6,240 | 6,020 | 6,200 | 773,000 |
| 1983/05/25 | 5,900 | 6,120 | 5,900 | 6,120 | 772,000 |
| 1983/05/24 | 5,880 | 5,890 | 5,800 | 5,890 | 153,000 |
| 1983/05/23 | 5,860 | 5,890 | 5,830 | 5,880 | 200,000 |
| 1983/05/20 | 5,720 | 5,950 | 5,680 | 5,890 | 438,000 |
| 1983/05/19 | 5,730 | 5,800 | 5,700 | 5,740 | 436,000 |
| 1983/05/18 | 5,640 | 5,700 | 5,630 | 5,690 | 171,000 |
| 1983/05/17 | 5,680 | 5,710 | 5,660 | 5,700 | 281,000 |
| 1983/05/16 | 5,660 | 5,790 | 5,650 | 5,750 | 499,000 |
| 1983/05/14 | 5,600 | 5,700 | 5,550 | 5,660 | 315,000 |
| 1983/05/13 | 5,390 | 5,510 | 5,360 | 5,500 | 292,000 |
| 1983/05/12 | 5,380 | 5,390 | 5,340 | 5,360 | 180,000 |
| 1983/05/11 | 5,510 | 5,560 | 5,480 | 5,480 | 400,000 |
| 1983/05/10 | 5,400 | 5,710 | 5,370 | 5,520 | 1,084,999 |
| 1983/05/09 | 5,120 | 5,330 | 5,090 | 5,330 | 618,000 |
| 1983/05/07 | 5,050 | 5,100 | 5,050 | 5,090 | 173,000 |
| 1983/05/06 | 5,020 | 5,040 | 5,020 | 5,020 | 189,000 |
| 1983/05/04 | 4,980 | 5,000 | 4,940 | 4,980 | 130,000 |
| 1983/05/02 | 5,000 | 5,050 | 4,940 | 4,940 | 107,000 |
| 1983/04/30 | 5,000 | 5,050 | 4,990 | 5,000 | 222,000 |
| 1983/04/28 | 4,900 | 4,920 | 4,880 | 4,900 | 165,000 |
| 1983/04/27 | 4,880 | 4,920 | 4,850 | 4,870 | 56,000 |
| 1983/04/26 | 4,900 | 4,920 | 4,900 | 4,920 | 50,000 |
| 1983/04/25 | 4,900 | 4,930 | 4,900 | 4,900 | 26,000 |
| 1983/04/23 | 4,910 | 4,940 | 4,900 | 4,930 | 55,000 |
| 1983/04/22 | 4,930 | 4,930 | 4,910 | 4,910 | 146,000 |
| 1983/04/21 | 4,900 | 4,930 | 4,900 | 4,910 | 83,000 |
| 1983/04/20 | 4,900 | 4,920 | 4,870 | 4,880 | 76,000 |
| 1983/04/19 | 4,940 | 4,940 | 4,900 | 4,920 | 91,000 |
| 1983/04/18 | 4,890 | 4,910 | 4,890 | 4,900 | 243,000 |
| 1983/04/15 | 4,910 | 4,920 | 4,860 | 4,860 | 169,000 |
| 1983/04/14 | 4,850 | 4,920 | 4,850 | 4,920 | 114,000 |
| 1983/04/13 | 4,880 | 4,880 | 4,800 | 4,800 | 113,000 |
| 1983/04/12 | 4,780 | 4,840 | 4,780 | 4,820 | 161,000 |
| 1983/04/11 | 4,750 | 4,750 | 4,700 | 4,710 | 42,000 |
| 1983/04/09 | 4,750 | 4,760 | 4,750 | 4,750 | 32,000 |
| 1983/04/08 | 4,750 | 4,770 | 4,710 | 4,750 | 90,000 |
| 1983/04/07 | 4,730 | 4,760 | 4,730 | 4,760 | 207,000 |
| 1983/04/06 | 4,660 | 4,730 | 4,660 | 4,710 | 94,000 |
| 1983/04/05 | 4,700 | 4,720 | 4,650 | 4,650 | 84,000 |
| 1983/04/04 | 4,730 | 4,730 | 4,700 | 4,730 | 88,000 |
| 1983/04/02 | 4,760 | 4,770 | 4,710 | 4,770 | 57,000 |
| 1983/04/01 | 4,770 | 4,800 | 4,700 | 4,770 | 268,000 |
| 1983/03/31 | 4,900 | 4,900 | 4,870 | 4,870 | 99,000 |
| 1983/03/30 | 4,890 | 4,890 | 4,860 | 4,880 | 82,000 |
| 1983/03/29 | 4,900 | 4,900 | 4,850 | 4,860 | 131,000 |
| 1983/03/28 | 4,870 | 4,940 | 4,870 | 4,940 | 201,000 |
| 1983/03/26 | 4,830 | 4,910 | 4,830 | 4,900 | 150,000 |
| 1983/03/25 | 4,860 | 4,860 | 4,810 | 4,810 | 93,000 |
| 1983/03/24 | 4,860 | 4,870 | 4,820 | 4,860 | 172,000 |
| 1983/03/23 | 4,890 | 4,900 | 4,810 | 4,830 | 138,000 |
| 1983/03/22 | 4,930 | 4,930 | 4,870 | 4,870 | 135,000 |
| 1983/03/18 | 4,870 | 4,940 | 4,850 | 4,910 | 192,000 |
| 1983/03/17 | 4,930 | 4,940 | 4,860 | 4,920 | 196,000 |
| 1983/03/16 | 4,850 | 4,980 | 4,840 | 4,930 | 657,000 |
| 1983/03/15 | 4,780 | 4,830 | 4,750 | 4,800 | 295,000 |
| 1983/03/14 | 4,670 | 4,730 | 4,650 | 4,730 | 789,000 |
| 1983/03/12 | 4,680 | 4,700 | 4,650 | 4,670 | 129,000 |
| 1983/03/11 | 4,650 | 4,760 | 4,640 | 4,690 | 672,000 |
| 1983/03/10 | 4,570 | 4,620 | 4,560 | 4,600 | 142,000 |
| 1983/03/09 | 4,560 | 4,560 | 4,510 | 4,530 | 118,000 |
| 1983/03/08 | 4,620 | 4,620 | 4,560 | 4,560 | 98,000 |
| 1983/03/07 | 4,560 | 4,670 | 4,560 | 4,640 | 353,000 |
| 1983/03/05 | 4,570 | 4,590 | 4,540 | 4,560 | 166,000 |
| 1983/03/04 | 4,600 | 4,620 | 4,570 | 4,570 | 451,000 |
| 1983/03/03 | 4,490 | 4,570 | 4,490 | 4,550 | 346,000 |
| 1983/03/02 | 4,490 | 4,500 | 4,440 | 4,490 | 265,000 |
| 1983/03/01 | 4,450 | 4,480 | 4,410 | 4,420 | 112,000 |
| 1983/02/28 | 4,300 | 4,490 | 4,300 | 4,490 | 362,000 |
| 1983/02/26 | 4,360 | 4,380 | 4,320 | 4,350 | 123,000 |
| 1983/02/25 | 4,440 | 4,450 | 4,400 | 4,400 | 261,000 |
| 1983/02/24 | 4,340 | 4,370 | 4,310 | 4,310 | 58,000 |
| 1983/02/23 | 4,260 | 4,330 | 4,250 | 4,330 | 66,000 |
| 1983/02/22 | 4,290 | 4,290 | 4,220 | 4,250 | 87,000 |
| 1983/02/21 | 4,330 | 4,370 | 4,260 | 4,260 | 144,000 |
| 1983/02/18 | 4,400 | 4,400 | 4,310 | 4,380 | 122,000 |
| 1983/02/17 | 4,420 | 4,450 | 4,400 | 4,400 | 170,000 |
| 1983/02/16 | 4,410 | 4,430 | 4,370 | 4,390 | 84,000 |
| 1983/02/15 | 4,490 | 4,490 | 4,420 | 4,430 | 135,000 |
| 1983/02/14 | 4,410 | 4,470 | 4,400 | 4,460 | 153,000 |
| 1983/02/12 | 4,350 | 4,450 | 4,350 | 4,400 | 149,000 |
| 1983/02/10 | 4,280 | 4,310 | 4,250 | 4,300 | 190,000 |
| 1983/02/09 | 4,200 | 4,270 | 4,190 | 4,210 | 637,000 |
| 1983/02/08 | 4,320 | 4,320 | 4,250 | 4,250 | 129,000 |
| 1983/02/07 | 4,270 | 4,320 | 4,270 | 4,300 | 66,000 |
| 1983/02/05 | 4,250 | 4,280 | 4,240 | 4,280 | 54,000 |
| 1983/02/04 | 4,300 | 4,300 | 4,200 | 4,220 | 116,000 |
| 1983/02/03 | 4,360 | 4,370 | 4,240 | 4,300 | 308,000 |
| 1983/02/02 | 4,370 | 4,400 | 4,350 | 4,360 | 255,000 |
| 1983/02/01 | 4,400 | 4,400 | 4,320 | 4,320 | 104,000 |
| 1983/01/31 | 4,320 | 4,380 | 4,320 | 4,360 | 217,000 |
| 1983/01/29 | 4,300 | 4,300 | 4,280 | 4,280 | 134,000 |
| 1983/01/28 | 4,230 | 4,230 | 4,180 | 4,190 | 67,000 |
| 1983/01/27 | 4,260 | 4,260 | 4,170 | 4,170 | 59,000 |
| 1983/01/26 | 4,190 | 4,230 | 4,140 | 4,230 | 92,000 |
| 1983/01/25 | 4,090 | 4,140 | 4,090 | 4,140 | 66,000 |
| 1983/01/24 | 4,100 | 4,140 | 4,080 | 4,130 | 24,000 |
| 1983/01/22 | 4,100 | 4,100 | 4,100 | 4,100 | 50,000 |
| 1983/01/21 | 4,220 | 4,250 | 4,210 | 4,250 | 52,000 |
| 1983/01/20 | 4,190 | 4,190 | 4,150 | 4,170 | 48,000 |
| 1983/01/19 | 4,160 | 4,160 | 4,080 | 4,150 | 82,000 |
| 1983/01/18 | 4,250 | 4,250 | 4,160 | 4,160 | 72,000 |
| 1983/01/17 | 4,300 | 4,300 | 4,250 | 4,250 | 36,000 |
| 1983/01/14 | 4,300 | 4,320 | 4,250 | 4,250 | 97,000 |
| 1983/01/13 | 4,290 | 4,360 | 4,250 | 4,280 | 258,000 |
| 1983/01/12 | 4,320 | 4,340 | 4,250 | 4,280 | 143,000 |
| 1983/01/11 | 4,490 | 4,490 | 4,350 | 4,370 | 102,000 |
| 1983/01/10 | 4,490 | 4,510 | 4,450 | 4,460 | 238,000 |
| 1983/01/08 | 4,500 | 4,530 | 4,470 | 4,510 | 166,000 |
| 1983/01/07 | 4,540 | 4,550 | 4,450 | 4,470 | 371,000 |
| 1983/01/06 | 4,440 | 4,510 | 4,390 | 4,500 | 287,000 |
| 1983/01/05 | 4,400 | 4,450 | 4,330 | 4,450 | 152,000 |
| 1983/01/04 | 4,460 | 4,470 | 4,360 | 4,390 | 86,000 |