東京精密(7729)の株価時系列情報
東京精密(7729)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 | 2,700 | 2,700 | 2,620 | 2,640 | 113,000 |
| 1983/12/27 | 2,600 | 2,670 | 2,600 | 2,670 | 148,000 |
| 1983/12/26 | 2,650 | 2,650 | 2,600 | 2,600 | 121,000 |
| 1983/12/24 | 2,480 | 2,550 | 2,470 | 2,540 | 43,000 |
| 1983/12/23 | 2,640 | 2,650 | 2,510 | 2,510 | 114,000 |
| 1983/12/22 | 2,690 | 2,690 | 2,630 | 2,630 | 407,000 |
| 1983/12/21 | 2,540 | 2,730 | 2,540 | 2,730 | 567,000 |
| 1983/12/20 | 2,400 | 2,530 | 2,400 | 2,470 | 332,000 |
| 1983/12/19 | 2,290 | 2,400 | 2,290 | 2,400 | 229,000 |
| 1983/12/17 | 2,390 | 2,440 | 2,380 | 2,390 | 380,000 |
| 1983/12/16 | 2,370 | 2,380 | 2,310 | 2,380 | 357,000 |
| 1983/12/15 | 2,170 | 2,400 | 2,130 | 2,400 | 428,000 |
| 1983/12/14 | 2,150 | 2,180 | 2,110 | 2,130 | 91,000 |
| 1983/12/13 | 2,090 | 2,180 | 2,090 | 2,140 | 167,000 |
| 1983/12/12 | 2,060 | 2,100 | 2,060 | 2,060 | 49,000 |
| 1983/12/09 | 2,080 | 2,120 | 2,060 | 2,070 | 134,000 |
| 1983/12/08 | 2,100 | 2,120 | 2,080 | 2,080 | 111,000 |
| 1983/12/07 | 2,060 | 2,100 | 2,060 | 2,100 | 195,000 |
| 1983/12/06 | 2,040 | 2,040 | 2,000 | 2,030 | 194,000 |
| 1983/12/05 | 2,000 | 2,010 | 2,000 | 2,000 | 116,000 |
| 1983/12/03 | 2,010 | 2,010 | 1,980 | 2,000 | 101,000 |
| 1983/12/02 | 1,960 | 2,000 | 1,960 | 2,000 | 82,000 |
| 1983/12/01 | 2,030 | 2,030 | 1,960 | 1,960 | 88,000 |
| 1983/11/30 | 2,000 | 2,030 | 1,990 | 2,020 | 86,000 |
| 1983/11/29 | 1,990 | 2,000 | 1,970 | 2,000 | 94,000 |
| 1983/11/28 | 1,990 | 1,990 | 1,950 | 1,980 | 66,000 |
| 1983/11/26 | 1,930 | 1,990 | 1,930 | 1,990 | 35,000 |
| 1983/11/25 | 1,990 | 1,990 | 1,890 | 1,890 | 126,000 |
| 1983/11/24 | 1,990 | 2,000 | 1,950 | 1,990 | 272,000 |
| 1983/11/22 | 1,950 | 1,950 | 1,910 | 1,950 | 68,000 |
| 1983/11/21 | 1,950 | 1,950 | 1,900 | 1,900 | 75,000 |
| 1983/11/19 | 1,930 | 1,940 | 1,900 | 1,940 | 80,000 |
| 1983/11/18 | 1,860 | 1,950 | 1,850 | 1,950 | 185,000 |
| 1983/11/17 | 1,810 | 1,870 | 1,810 | 1,860 | 177,000 |
| 1983/11/16 | 1,770 | 1,800 | 1,770 | 1,800 | 139,000 |
| 1983/11/15 | 1,800 | 1,800 | 1,770 | 1,790 | 57,000 |
| 1983/11/14 | 1,750 | 1,800 | 1,730 | 1,800 | 75,000 |
| 1983/11/11 | 1,700 | 1,770 | 1,680 | 1,770 | 62,000 |
| 1983/11/10 | 1,780 | 1,780 | 1,700 | 1,700 | 35,000 |
| 1983/11/09 | 1,710 | 1,780 | 1,680 | 1,780 | 98,000 |
| 1983/11/08 | 1,680 | 1,700 | 1,670 | 1,680 | 72,000 |
| 1983/11/07 | 1,670 | 1,680 | 1,670 | 1,670 | 8,000 |
| 1983/11/05 | 1,730 | 1,730 | 1,650 | 1,700 | 67,000 |
| 1983/11/04 | 1,730 | 1,730 | 1,670 | 1,700 | 62,000 |
| 1983/11/02 | 1,690 | 1,700 | 1,660 | 1,700 | 29,000 |
| 1983/11/01 | 1,700 | 1,720 | 1,660 | 1,660 | 63,000 |
| 1983/10/31 | 1,640 | 1,700 | 1,640 | 1,690 | 17,000 |
| 1983/10/29 | 1,600 | 1,630 | 1,590 | 1,630 | 50,000 |
| 1983/10/28 | 1,620 | 1,650 | 1,580 | 1,580 | 112,000 |
| 1983/10/27 | 1,590 | 1,600 | 1,570 | 1,600 | 54,000 |
| 1983/10/26 | 1,600 | 1,600 | 1,590 | 1,600 | 34,000 |
| 1983/10/25 | 1,560 | 1,590 | 1,550 | 1,590 | 6,000 |
| 1983/10/24 | 1,590 | 1,590 | 1,520 | 1,550 | 34,000 |
| 1983/10/22 | 1,600 | 1,600 | 1,590 | 1,590 | 26,000 |
| 1983/10/21 | 1,520 | 1,600 | 1,520 | 1,600 | 57,000 |
| 1983/10/20 | 1,520 | 1,530 | 1,500 | 1,510 | 59,000 |
| 1983/10/19 | 1,600 | 1,600 | 1,510 | 1,550 | 37,000 |
| 1983/10/18 | 1,670 | 1,700 | 1,610 | 1,610 | 41,000 |
| 1983/10/17 | 1,670 | 1,680 | 1,670 | 1,670 | 11,000 |
| 1983/10/15 | 1,660 | 1,660 | 1,640 | 1,660 | 8,000 |
| 1983/10/14 | 1,750 | 1,750 | 1,670 | 1,670 | 30,000 |
| 1983/10/13 | 1,780 | 1,780 | 1,750 | 1,750 | 17,000 |
| 1983/10/12 | 1,770 | 1,770 | 1,750 | 1,750 | 10,000 |
| 1983/10/11 | 1,800 | 1,800 | 1,770 | 1,780 | 30,000 |
| 1983/10/07 | 1,770 | 1,800 | 1,770 | 1,780 | 24,000 |
| 1983/10/06 | 1,790 | 1,800 | 1,780 | 1,800 | 7,000 |
| 1983/10/05 | 1,800 | 1,800 | 1,760 | 1,760 | 10,000 |
| 1983/10/04 | 1,750 | 1,750 | 1,750 | 1,750 | 10,000 |
| 1983/10/03 | 1,830 | 1,830 | 1,750 | 1,750 | 12,000 |
| 1983/10/01 | 1,800 | 1,800 | 1,780 | 1,800 | 13,000 |
| 1983/09/30 | 1,760 | 1,760 | 1,740 | 1,750 | 56,000 |
| 1983/09/29 | 1,770 | 1,800 | 1,750 | 1,750 | 23,000 |
| 1983/09/28 | 1,830 | 1,850 | 1,750 | 1,750 | 32,000 |
| 1983/09/27 | 1,840 | 1,850 | 1,800 | 1,810 | 37,000 |
| 1983/09/26 | 1,900 | 1,900 | 1,870 | 1,870 | 18,000 |
| 1983/09/24 | 1,860 | 1,890 | 1,860 | 1,870 | 29,000 |
| 1983/09/22 | 1,900 | 1,900 | 1,850 | 1,850 | 9,000 |
| 1983/09/21 | 1,870 | 1,910 | 1,860 | 1,910 | 48,000 |
| 1983/09/20 | 1,900 | 1,900 | 1,870 | 1,870 | 21,000 |
| 1983/09/19 | 1,910 | 1,930 | 1,910 | 1,910 | 19,000 |
| 1983/09/17 | 1,910 | 1,910 | 1,900 | 1,900 | 18,000 |
| 1983/09/16 | 1,950 | 1,950 | 1,910 | 1,940 | 72,000 |
| 1983/09/14 | 1,940 | 1,950 | 1,940 | 1,950 | 40,000 |
| 1983/09/13 | 1,910 | 1,950 | 1,910 | 1,950 | 25,000 |
| 1983/09/12 | 1,950 | 1,950 | 1,910 | 1,910 | 15,000 |
| 1983/09/09 | 1,960 | 1,970 | 1,950 | 1,950 | 30,000 |
| 1983/09/08 | 1,970 | 1,980 | 1,960 | 1,960 | 21,000 |
| 1983/09/07 | 1,980 | 2,000 | 1,980 | 1,980 | 30,000 |
| 1983/09/06 | 2,000 | 2,000 | 1,960 | 2,000 | 28,000 |
| 1983/09/05 | 2,000 | 2,000 | 1,980 | 1,990 | 53,000 |
| 1983/09/03 | 2,020 | 2,050 | 2,010 | 2,020 | 13,000 |
| 1983/09/02 | 2,050 | 2,070 | 2,020 | 2,070 | 48,000 |
| 1983/09/01 | 2,060 | 2,150 | 2,050 | 2,070 | 83,000 |
| 1983/08/31 | 2,070 | 2,070 | 2,010 | 2,030 | 33,000 |
| 1983/08/30 | 2,000 | 2,100 | 2,000 | 2,100 | 39,000 |
| 1983/08/29 | 2,060 | 2,070 | 2,000 | 2,000 | 71,000 |
| 1983/08/27 | 2,000 | 2,050 | 2,000 | 2,050 | 49,000 |
| 1983/08/26 | 2,020 | 2,020 | 1,950 | 1,950 | 58,000 |
| 1983/08/25 | 2,120 | 2,140 | 2,100 | 2,100 | 71,000 |
| 1983/08/24 | 2,120 | 2,150 | 2,110 | 2,130 | 95,000 |
| 1983/08/23 | 2,200 | 2,200 | 2,100 | 2,150 | 59,000 |
| 1983/08/22 | 2,180 | 2,200 | 2,110 | 2,190 | 134,000 |
| 1983/08/20 | 2,220 | 2,220 | 2,100 | 2,100 | 156,000 |
| 1983/08/19 | 2,190 | 2,220 | 2,150 | 2,220 | 671,000 |
| 1983/08/18 | 2,000 | 2,230 | 1,980 | 2,230 | 714,000 |
| 1983/08/17 | 1,890 | 1,930 | 1,850 | 1,930 | 272,000 |
| 1983/08/16 | 1,800 | 1,870 | 1,760 | 1,840 | 154,000 |
| 1983/08/15 | 1,800 | 1,800 | 1,770 | 1,800 | 17,000 |
| 1983/08/12 | 1,780 | 1,800 | 1,760 | 1,780 | 31,000 |
| 1983/08/11 | 1,760 | 1,780 | 1,750 | 1,760 | 116,000 |
| 1983/08/10 | 1,840 | 1,840 | 1,760 | 1,760 | 34,000 |
| 1983/08/09 | 1,790 | 1,820 | 1,750 | 1,750 | 26,000 |
| 1983/08/08 | 1,860 | 1,860 | 1,810 | 1,850 | 19,000 |
| 1983/08/06 | 1,830 | 1,870 | 1,800 | 1,870 | 37,000 |
| 1983/08/05 | 1,830 | 1,830 | 1,750 | 1,750 | 55,000 |
| 1983/08/04 | 1,880 | 1,900 | 1,850 | 1,850 | 134,000 |
| 1983/08/03 | 1,830 | 1,900 | 1,810 | 1,880 | 253,000 |
| 1983/08/02 | 1,780 | 1,780 | 1,740 | 1,780 | 214,000 |
| 1983/08/01 | 1,790 | 1,820 | 1,770 | 1,780 | 21,000 |
| 1983/07/30 | 1,820 | 1,820 | 1,800 | 1,820 | 41,000 |
| 1983/07/29 | 1,880 | 1,890 | 1,790 | 1,790 | 81,000 |
| 1983/07/28 | 1,900 | 1,950 | 1,880 | 1,920 | 344,000 |
| 1983/07/27 | 1,850 | 1,880 | 1,800 | 1,870 | 201,000 |
| 1983/07/26 | 1,830 | 1,840 | 1,760 | 1,830 | 147,000 |
| 1983/07/25 | 1,860 | 1,860 | 1,800 | 1,860 | 240,000 |
| 1983/07/23 | 1,790 | 1,870 | 1,790 | 1,860 | 238,000 |
| 1983/07/22 | 1,750 | 1,760 | 1,680 | 1,680 | 117,000 |
| 1983/07/21 | 1,770 | 1,790 | 1,740 | 1,750 | 164,000 |
| 1983/07/20 | 1,740 | 1,770 | 1,710 | 1,760 | 97,000 |
| 1983/07/19 | 1,730 | 1,740 | 1,700 | 1,730 | 80,000 |
| 1983/07/18 | 1,740 | 1,750 | 1,730 | 1,730 | 68,000 |
| 1983/07/15 | 1,770 | 1,770 | 1,720 | 1,740 | 84,000 |
| 1983/07/14 | 1,750 | 1,750 | 1,700 | 1,720 | 98,000 |
| 1983/07/13 | 1,770 | 1,770 | 1,720 | 1,720 | 135,000 |
| 1983/07/12 | 1,700 | 1,790 | 1,700 | 1,790 | 232,000 |
| 1983/07/11 | 1,720 | 1,730 | 1,680 | 1,700 | 59,000 |
| 1983/07/09 | 1,750 | 1,760 | 1,700 | 1,700 | 217,000 |
| 1983/07/08 | 1,810 | 1,810 | 1,700 | 1,720 | 243,000 |
| 1983/07/07 | 1,750 | 1,820 | 1,750 | 1,790 | 1,072,000 |
| 1983/07/06 | 1,570 | 1,670 | 1,550 | 1,660 | 428,000 |
| 1983/07/05 | 1,590 | 1,590 | 1,530 | 1,530 | 75,000 |
| 1983/07/04 | 1,600 | 1,600 | 1,530 | 1,590 | 102,000 |
| 1983/07/02 | 1,570 | 1,620 | 1,550 | 1,600 | 275,000 |
| 1983/07/01 | 1,500 | 1,570 | 1,490 | 1,560 | 215,000 |
| 1983/06/30 | 1,410 | 1,430 | 1,410 | 1,420 | 43,000 |
| 1983/06/29 | 1,410 | 1,410 | 1,400 | 1,400 | 21,000 |
| 1983/06/28 | 1,450 | 1,450 | 1,410 | 1,410 | 32,000 |
| 1983/06/27 | 1,470 | 1,490 | 1,410 | 1,410 | 16,000 |
| 1983/06/25 | 1,430 | 1,460 | 1,430 | 1,460 | 12,000 |
| 1983/06/24 | 1,420 | 1,450 | 1,420 | 1,430 | 77,000 |
| 1983/06/23 | 1,430 | 1,450 | 1,410 | 1,410 | 106,000 |
| 1983/06/22 | 1,480 | 1,500 | 1,400 | 1,420 | 81,000 |
| 1983/06/21 | 1,510 | 1,510 | 1,470 | 1,500 | 64,000 |
| 1983/06/20 | 1,600 | 1,600 | 1,550 | 1,580 | 55,000 |
| 1983/06/17 | 1,620 | 1,630 | 1,560 | 1,610 | 251,000 |
| 1983/06/16 | 1,440 | 1,550 | 1,440 | 1,540 | 192,000 |
| 1983/06/15 | 1,430 | 1,440 | 1,410 | 1,430 | 124,000 |
| 1983/06/14 | 1,400 | 1,430 | 1,400 | 1,400 | 113,000 |
| 1983/06/13 | 1,410 | 1,420 | 1,390 | 1,390 | 79,000 |
| 1983/06/11 | 1,400 | 1,410 | 1,380 | 1,410 | 34,000 |
| 1983/06/10 | 1,390 | 1,390 | 1,380 | 1,380 | 19,000 |
| 1983/06/09 | 1,410 | 1,410 | 1,380 | 1,380 | 53,000 |
| 1983/06/08 | 1,420 | 1,420 | 1,410 | 1,410 | 54,000 |
| 1983/06/07 | 1,430 | 1,430 | 1,420 | 1,420 | 71,000 |
| 1983/06/06 | 1,440 | 1,440 | 1,430 | 1,430 | 30,000 |
| 1983/06/04 | 1,440 | 1,460 | 1,420 | 1,420 | 26,000 |
| 1983/06/03 | 1,450 | 1,460 | 1,440 | 1,440 | 44,000 |
| 1983/06/02 | 1,420 | 1,470 | 1,410 | 1,470 | 39,000 |
| 1983/06/01 | 1,470 | 1,470 | 1,410 | 1,410 | 57,000 |
| 1983/05/31 | 1,470 | 1,470 | 1,400 | 1,400 | 81,000 |
| 1983/05/30 | 1,440 | 1,470 | 1,440 | 1,440 | 26,000 |
| 1983/05/28 | 1,430 | 1,460 | 1,410 | 1,430 | 111,000 |
| 1983/05/27 | 1,470 | 1,500 | 1,420 | 1,430 | 74,000 |
| 1983/05/26 | 1,450 | 1,520 | 1,450 | 1,500 | 70,000 |
| 1983/05/25 | 1,440 | 1,450 | 1,420 | 1,450 | 116,000 |
| 1983/05/24 | 1,440 | 1,450 | 1,410 | 1,410 | 119,000 |
| 1983/05/23 | 1,470 | 1,500 | 1,450 | 1,450 | 49,000 |
| 1983/05/20 | 1,530 | 1,550 | 1,510 | 1,510 | 95,000 |
| 1983/05/19 | 1,610 | 1,650 | 1,610 | 1,650 | 70,000 |
| 1983/05/18 | 1,610 | 1,620 | 1,580 | 1,600 | 37,000 |
| 1983/05/17 | 1,620 | 1,640 | 1,600 | 1,640 | 22,000 |
| 1983/05/16 | 1,630 | 1,640 | 1,580 | 1,640 | 18,000 |
| 1983/05/14 | 1,660 | 1,670 | 1,600 | 1,650 | 36,000 |
| 1983/05/13 | 1,650 | 1,680 | 1,640 | 1,680 | 28,000 |
| 1983/05/12 | 1,670 | 1,680 | 1,640 | 1,680 | 65,000 |
| 1983/05/11 | 1,660 | 1,740 | 1,640 | 1,690 | 298,000 |
| 1983/05/10 | 1,610 | 1,680 | 1,600 | 1,640 | 327,000 |
| 1983/05/09 | 1,600 | 1,600 | 1,580 | 1,590 | 13,000 |
| 1983/05/07 | 1,600 | 1,620 | 1,580 | 1,580 | 38,000 |
| 1983/05/06 | 1,640 | 1,640 | 1,550 | 1,550 | 47,000 |
| 1983/05/04 | 1,630 | 1,700 | 1,570 | 1,650 | 128,000 |
| 1983/05/02 | 1,620 | 1,640 | 1,560 | 1,610 | 78,000 |
| 1983/04/30 | 1,600 | 1,660 | 1,590 | 1,610 | 120,000 |
| 1983/04/28 | 1,470 | 1,570 | 1,470 | 1,570 | 236,000 |
| 1983/04/27 | 1,430 | 1,470 | 1,410 | 1,450 | 48,000 |
| 1983/04/26 | 1,450 | 1,450 | 1,430 | 1,430 | 31,000 |
| 1983/04/25 | 1,460 | 1,470 | 1,450 | 1,470 | 21,000 |
| 1983/04/23 | 1,460 | 1,470 | 1,460 | 1,470 | 86,000 |
| 1983/04/22 | 1,460 | 1,470 | 1,460 | 1,470 | 36,000 |
| 1983/04/21 | 1,450 | 1,480 | 1,450 | 1,460 | 91,000 |
| 1983/04/20 | 1,410 | 1,440 | 1,380 | 1,440 | 153,000 |
| 1983/04/19 | 1,450 | 1,450 | 1,400 | 1,410 | 12,000 |
| 1983/04/18 | 1,480 | 1,480 | 1,440 | 1,480 | 11,000 |
| 1983/04/15 | 1,500 | 1,520 | 1,450 | 1,500 | 45,000 |
| 1983/04/14 | 1,410 | 1,500 | 1,410 | 1,460 | 29,000 |
| 1983/04/13 | 1,390 | 1,400 | 1,380 | 1,400 | 19,000 |
| 1983/04/12 | 1,400 | 1,400 | 1,360 | 1,360 | 3,000 |
| 1983/04/11 | 1,400 | 1,400 | 1,360 | 1,370 | 14,000 |
| 1983/04/09 | 1,400 | 1,400 | 1,390 | 1,400 | 83,000 |
| 1983/04/08 | 1,410 | 1,420 | 1,400 | 1,400 | 25,000 |
| 1983/04/07 | 1,380 | 1,400 | 1,380 | 1,400 | 18,000 |
| 1983/04/06 | 1,390 | 1,390 | 1,350 | 1,350 | 9,000 |
| 1983/04/05 | 1,450 | 1,450 | 1,400 | 1,400 | 9,000 |
| 1983/04/04 | 1,470 | 1,490 | 1,470 | 1,470 | 13,000 |
| 1983/04/02 | 1,500 | 1,500 | 1,470 | 1,470 | 8,000 |
| 1983/04/01 | 1,500 | 1,510 | 1,470 | 1,510 | 32,000 |
| 1983/03/31 | 1,520 | 1,520 | 1,500 | 1,500 | 12,000 |
| 1983/03/30 | 1,550 | 1,550 | 1,500 | 1,500 | 34,000 |
| 1983/03/29 | 1,510 | 1,590 | 1,500 | 1,590 | 44,000 |
| 1983/03/28 | 1,500 | 1,500 | 1,450 | 1,470 | 44,000 |
| 1983/03/28 | 1 -> 1.50 分割 | ||||
| 1983/03/26 | 2,040 | 2,040 | 2,000 | 2,020 | 77,000 |
| 1983/03/25 | 2,050 | 2,060 | 2,030 | 2,030 | 86,000 |
| 1983/03/24 | 2,030 | 2,050 | 2,020 | 2,050 | 90,000 |
| 1983/03/23 | 2,010 | 2,020 | 2,000 | 2,020 | 54,000 |
| 1983/03/22 | 2,010 | 2,010 | 2,000 | 2,000 | 38,000 |
| 1983/03/18 | 1,990 | 2,020 | 1,970 | 2,020 | 29,000 |
| 1983/03/17 | 2,000 | 2,010 | 1,990 | 1,990 | 26,000 |
| 1983/03/16 | 2,020 | 2,020 | 1,990 | 1,990 | 57,000 |
| 1983/03/15 | 2,030 | 2,040 | 2,030 | 2,030 | 20,000 |
| 1983/03/14 | 2,040 | 2,050 | 2,020 | 2,020 | 38,000 |
| 1983/03/12 | 2,010 | 2,030 | 2,010 | 2,030 | 26,000 |
| 1983/03/11 | 2,000 | 2,020 | 2,000 | 2,020 | 26,000 |
| 1983/03/10 | 1,920 | 2,000 | 1,920 | 1,970 | 21,000 |
| 1983/03/09 | 1,920 | 1,950 | 1,860 | 1,890 | 55,000 |
| 1983/03/08 | 2,000 | 2,010 | 1,920 | 1,920 | 82,000 |
| 1983/03/07 | 2,010 | 2,010 | 2,010 | 2,010 | 7,000 |
| 1983/03/05 | 2,010 | 2,010 | 2,000 | 2,010 | 20,000 |
| 1983/03/04 | 2,010 | 2,010 | 2,000 | 2,000 | 35,000 |
| 1983/03/03 | 2,020 | 2,030 | 2,000 | 2,020 | 28,000 |
| 1983/03/02 | 1,990 | 2,040 | 1,990 | 2,000 | 25,000 |
| 1983/03/01 | 2,020 | 2,040 | 2,010 | 2,010 | 122,000 |
| 1983/02/28 | 2,000 | 2,030 | 2,000 | 2,030 | 46,000 |
| 1983/02/26 | 2,000 | 2,010 | 1,990 | 1,990 | 22,000 |
| 1983/02/25 | 2,030 | 2,030 | 1,980 | 1,990 | 40,000 |
| 1983/02/24 | 2,060 | 2,060 | 2,000 | 2,030 | 31,000 |
| 1983/02/23 | 2,120 | 2,130 | 2,060 | 2,060 | 102,000 |
| 1983/02/22 | 2,010 | 2,060 | 2,000 | 2,060 | 96,000 |
| 1983/02/21 | 1,960 | 1,960 | 1,950 | 1,950 | 9,000 |
| 1983/02/18 | 1,960 | 2,000 | 1,950 | 1,950 | 18,000 |
| 1983/02/17 | 1,950 | 1,950 | 1,950 | 1,950 | 26,000 |
| 1983/02/16 | 1,990 | 1,990 | 1,950 | 1,950 | 9,000 |
| 1983/02/15 | 1,990 | 2,000 | 1,950 | 1,990 | 49,000 |
| 1983/02/14 | 1,980 | 2,000 | 1,950 | 1,980 | 30,000 |
| 1983/02/12 | 2,010 | 2,010 | 1,970 | 2,000 | 22,000 |
| 1983/02/10 | 2,000 | 2,030 | 1,980 | 1,980 | 73,000 |
| 1983/02/09 | 2,100 | 2,130 | 2,000 | 2,000 | 46,000 |
| 1983/02/08 | 2,060 | 2,160 | 2,060 | 2,100 | 140,000 |
| 1983/02/07 | 2,100 | 2,150 | 2,100 | 2,100 | 29,000 |
| 1983/02/05 | 2,150 | 2,150 | 2,120 | 2,130 | 31,000 |
| 1983/02/04 | 2,180 | 2,190 | 2,110 | 2,150 | 153,000 |
| 1983/02/03 | 2,190 | 2,220 | 2,160 | 2,220 | 217,000 |
| 1983/02/02 | 2,040 | 2,200 | 2,020 | 2,200 | 172,000 |
| 1983/02/01 | 2,010 | 2,040 | 1,970 | 1,970 | 65,000 |
| 1983/01/31 | 1,980 | 2,000 | 1,950 | 1,950 | 45,000 |
| 1983/01/29 | 1,940 | 2,000 | 1,940 | 1,980 | 23,000 |
| 1983/01/28 | 1,950 | 1,950 | 1,910 | 1,910 | 29,000 |
| 1983/01/27 | 1,970 | 1,970 | 1,930 | 1,930 | 11,000 |
| 1983/01/26 | 1,950 | 1,960 | 1,950 | 1,960 | 22,000 |
| 1983/01/25 | 1,960 | 1,960 | 1,900 | 1,930 | 33,000 |
| 1983/01/24 | 1,990 | 1,990 | 1,960 | 1,960 | 37,000 |
| 1983/01/22 | 1,990 | 2,010 | 1,980 | 1,980 | 75,000 |
| 1983/01/21 | 1,950 | 1,990 | 1,950 | 1,960 | 50,000 |
| 1983/01/20 | 1,950 | 1,960 | 1,910 | 1,960 | 32,000 |
| 1983/01/19 | 1,970 | 1,970 | 1,900 | 1,920 | 20,000 |
| 1983/01/18 | 2,000 | 2,010 | 1,910 | 2,000 | 86,000 |
| 1983/01/17 | 2,020 | 2,050 | 1,970 | 2,000 | 144,000 |
| 1983/01/14 | 1,950 | 1,990 | 1,940 | 1,990 | 126,000 |
| 1983/01/13 | 1,780 | 1,900 | 1,780 | 1,900 | 89,000 |
| 1983/01/12 | 1,780 | 1,780 | 1,750 | 1,780 | 29,000 |
| 1983/01/11 | 1,790 | 1,820 | 1,790 | 1,800 | 21,000 |
| 1983/01/10 | 1,800 | 1,820 | 1,780 | 1,790 | 30,000 |
| 1983/01/08 | 1,780 | 1,810 | 1,780 | 1,780 | 17,000 |
| 1983/01/07 | 1,780 | 1,810 | 1,780 | 1,780 | 59,000 |
| 1983/01/06 | 1,790 | 1,810 | 1,790 | 1,790 | 80,000 |
| 1983/01/05 | 1,730 | 1,800 | 1,730 | 1,760 | 58,000 |
| 1983/01/04 | 1,700 | 1,700 | 1,690 | 1,700 | 6,000 |