オリンパス(7733)の株価時系列情報
オリンパス(7733)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 | 1,100 | 1,100 | 1,080 | 1,100 | 117,000 |
| 1983/12/27 | 1,080 | 1,100 | 1,070 | 1,090 | 188,000 |
| 1983/12/26 | 1,090 | 1,090 | 1,070 | 1,070 | 207,000 |
| 1983/12/24 | 1,060 | 1,100 | 1,060 | 1,060 | 152,000 |
| 1983/12/23 | 1,060 | 1,070 | 1,050 | 1,060 | 198,000 |
| 1983/12/22 | 1,080 | 1,080 | 1,060 | 1,070 | 264,000 |
| 1983/12/21 | 1,080 | 1,090 | 1,060 | 1,060 | 199,000 |
| 1983/12/20 | 1,050 | 1,080 | 1,050 | 1,080 | 144,000 |
| 1983/12/19 | 1,050 | 1,090 | 1,050 | 1,070 | 366,000 |
| 1983/12/17 | 1,120 | 1,120 | 1,110 | 1,110 | 293,000 |
| 1983/12/16 | 1,120 | 1,130 | 1,110 | 1,110 | 1,310,000 |
| 1983/12/15 | 1,110 | 1,120 | 1,100 | 1,110 | 957,000 |
| 1983/12/14 | 1,060 | 1,110 | 1,060 | 1,110 | 1,644,000 |
| 1983/12/13 | 1,040 | 1,060 | 1,040 | 1,050 | 172,000 |
| 1983/12/12 | 1,070 | 1,070 | 1,040 | 1,040 | 164,000 |
| 1983/12/09 | 1,070 | 1,080 | 1,060 | 1,060 | 304,000 |
| 1983/12/08 | 1,040 | 1,080 | 1,040 | 1,070 | 416,000 |
| 1983/12/07 | 1,060 | 1,060 | 1,040 | 1,040 | 227,000 |
| 1983/12/06 | 1,060 | 1,080 | 1,030 | 1,040 | 358,000 |
| 1983/12/05 | 1,030 | 1,060 | 1,030 | 1,060 | 197,000 |
| 1983/12/03 | 1,000 | 1,030 | 1,000 | 1,030 | 115,000 |
| 1983/12/02 | 1,010 | 1,030 | 1,010 | 1,020 | 111,000 |
| 1983/12/01 | 1,030 | 1,030 | 1,010 | 1,010 | 130,000 |
| 1983/11/30 | 1,060 | 1,060 | 1,030 | 1,030 | 188,000 |
| 1983/11/29 | 1,040 | 1,050 | 1,040 | 1,050 | 182,000 |
| 1983/11/28 | 1,040 | 1,050 | 1,030 | 1,040 | 165,000 |
| 1983/11/26 | 1,060 | 1,060 | 1,040 | 1,050 | 129,000 |
| 1983/11/25 | 1,070 | 1,070 | 1,040 | 1,040 | 200,000 |
| 1983/11/24 | 1,050 | 1,060 | 1,040 | 1,060 | 193,000 |
| 1983/11/22 | 1,050 | 1,060 | 1,030 | 1,030 | 172,000 |
| 1983/11/21 | 1,040 | 1,050 | 1,020 | 1,030 | 154,000 |
| 1983/11/19 | 1,050 | 1,070 | 1,030 | 1,030 | 208,000 |
| 1983/11/18 | 1,080 | 1,100 | 1,070 | 1,090 | 1,317,000 |
| 1983/11/17 | 1,040 | 1,080 | 1,030 | 1,060 | 1,689,000 |
| 1983/11/16 | 983 | 1,040 | 983 | 1,040 | 371,000 |
| 1983/11/15 | 990 | 990 | 980 | 980 | 94,000 |
| 1983/11/14 | 985 | 990 | 985 | 985 | 58,000 |
| 1983/11/11 | 977 | 985 | 977 | 985 | 77,000 |
| 1983/11/10 | 982 | 984 | 977 | 977 | 91,000 |
| 1983/11/09 | 980 | 985 | 980 | 981 | 91,000 |
| 1983/11/08 | 980 | 982 | 980 | 980 | 50,000 |
| 1983/11/07 | 985 | 989 | 982 | 982 | 126,000 |
| 1983/11/05 | 982 | 985 | 981 | 985 | 65,000 |
| 1983/11/04 | 981 | 985 | 980 | 985 | 131,000 |
| 1983/11/02 | 986 | 989 | 981 | 981 | 128,000 |
| 1983/11/01 | 998 | 998 | 985 | 992 | 136,000 |
| 1983/10/31 | 998 | 998 | 993 | 994 | 67,000 |
| 1983/10/29 | 998 | 999 | 981 | 999 | 89,000 |
| 1983/10/28 | 1,010 | 1,010 | 990 | 999 | 790,000 |
| 1983/10/27 | 984 | 1,010 | 970 | 1,010 | 1,316,000 |
| 1983/10/27 | 1 -> 1.15 分割 | ||||
| 1983/10/26 | 1,160 | 1,160 | 1,130 | 1,150 | 516,000 |
| 1983/10/25 | 1,160 | 1,170 | 1,150 | 1,160 | 273,000 |
| 1983/10/24 | 1,160 | 1,170 | 1,150 | 1,150 | 143,000 |
| 1983/10/22 | 1,170 | 1,180 | 1,160 | 1,170 | 62,000 |
| 1983/10/21 | 1,160 | 1,180 | 1,160 | 1,180 | 82,000 |
| 1983/10/20 | 1,160 | 1,160 | 1,150 | 1,150 | 146,000 |
| 1983/10/19 | 1,150 | 1,150 | 1,130 | 1,150 | 242,000 |
| 1983/10/18 | 1,190 | 1,190 | 1,160 | 1,160 | 200,000 |
| 1983/10/17 | 1,160 | 1,180 | 1,160 | 1,170 | 88,000 |
| 1983/10/15 | 1,150 | 1,170 | 1,150 | 1,160 | 113,000 |
| 1983/10/14 | 1,190 | 1,190 | 1,150 | 1,170 | 217,000 |
| 1983/10/13 | 1,220 | 1,220 | 1,180 | 1,200 | 262,000 |
| 1983/10/12 | 1,210 | 1,230 | 1,210 | 1,230 | 206,000 |
| 1983/10/11 | 1,220 | 1,220 | 1,200 | 1,220 | 161,000 |
| 1983/10/07 | 1,230 | 1,230 | 1,200 | 1,210 | 492,000 |
| 1983/10/06 | 1,230 | 1,230 | 1,210 | 1,210 | 490,000 |
| 1983/10/05 | 1,220 | 1,220 | 1,200 | 1,210 | 459,000 |
| 1983/10/04 | 1,200 | 1,230 | 1,190 | 1,220 | 249,000 |
| 1983/10/03 | 1,220 | 1,230 | 1,200 | 1,210 | 244,000 |
| 1983/10/01 | 1,220 | 1,230 | 1,210 | 1,230 | 323,000 |
| 1983/09/30 | 1,230 | 1,230 | 1,210 | 1,220 | 506,000 |
| 1983/09/29 | 1,260 | 1,270 | 1,200 | 1,200 | 779,000 |
| 1983/09/28 | 1,240 | 1,280 | 1,240 | 1,270 | 2,874,000 |
| 1983/09/27 | 1,310 | 1,310 | 1,260 | 1,260 | 2,823,000 |
| 1983/09/26 | 1,240 | 1,280 | 1,220 | 1,270 | 1,362,000 |
| 1983/09/24 | 1,220 | 1,230 | 1,210 | 1,230 | 897,000 |
| 1983/09/22 | 1,190 | 1,200 | 1,180 | 1,200 | 568,000 |
| 1983/09/21 | 1,200 | 1,210 | 1,180 | 1,180 | 1,023,000 |
| 1983/09/20 | 1,160 | 1,190 | 1,160 | 1,190 | 638,000 |
| 1983/09/19 | 1,160 | 1,180 | 1,150 | 1,160 | 179,000 |
| 1983/09/17 | 1,170 | 1,170 | 1,150 | 1,170 | 202,000 |
| 1983/09/16 | 1,170 | 1,170 | 1,150 | 1,160 | 204,000 |
| 1983/09/14 | 1,130 | 1,190 | 1,130 | 1,150 | 790,000 |
| 1983/09/13 | 1,150 | 1,170 | 1,140 | 1,140 | 261,000 |
| 1983/09/12 | 1,160 | 1,170 | 1,150 | 1,170 | 203,000 |
| 1983/09/09 | 1,160 | 1,170 | 1,150 | 1,150 | 263,000 |
| 1983/09/08 | 1,180 | 1,180 | 1,160 | 1,170 | 353,000 |
| 1983/09/07 | 1,190 | 1,190 | 1,170 | 1,170 | 833,000 |
| 1983/09/06 | 1,170 | 1,180 | 1,140 | 1,180 | 819,000 |
| 1983/09/05 | 1,150 | 1,160 | 1,140 | 1,150 | 487,000 |
| 1983/09/03 | 1,120 | 1,160 | 1,120 | 1,160 | 579,000 |
| 1983/09/02 | 1,100 | 1,100 | 1,090 | 1,100 | 181,000 |
| 1983/09/01 | 1,080 | 1,090 | 1,070 | 1,070 | 185,000 |
| 1983/08/31 | 1,090 | 1,100 | 1,070 | 1,070 | 121,000 |
| 1983/08/30 | 1,090 | 1,100 | 1,080 | 1,080 | 132,000 |
| 1983/08/29 | 1,090 | 1,100 | 1,090 | 1,090 | 68,000 |
| 1983/08/27 | 1,070 | 1,080 | 1,070 | 1,070 | 49,000 |
| 1983/08/26 | 1,080 | 1,080 | 1,070 | 1,070 | 35,000 |
| 1983/08/25 | 1,070 | 1,100 | 1,070 | 1,090 | 137,000 |
| 1983/08/24 | 1,090 | 1,090 | 1,070 | 1,070 | 109,000 |
| 1983/08/23 | 1,090 | 1,110 | 1,090 | 1,090 | 239,000 |
| 1983/08/22 | 1,090 | 1,090 | 1,060 | 1,070 | 170,000 |
| 1983/08/20 | 1,070 | 1,070 | 1,060 | 1,060 | 131,000 |
| 1983/08/19 | 1,070 | 1,080 | 1,060 | 1,070 | 136,000 |
| 1983/08/18 | 1,060 | 1,090 | 1,060 | 1,090 | 463,000 |
| 1983/08/17 | 1,070 | 1,070 | 1,050 | 1,050 | 304,000 |
| 1983/08/16 | 1,080 | 1,080 | 1,060 | 1,060 | 139,000 |
| 1983/08/15 | 1,060 | 1,070 | 1,050 | 1,070 | 163,000 |
| 1983/08/12 | 1,050 | 1,060 | 1,040 | 1,060 | 151,000 |
| 1983/08/11 | 1,040 | 1,060 | 1,040 | 1,040 | 96,000 |
| 1983/08/10 | 1,030 | 1,070 | 1,030 | 1,040 | 158,000 |
| 1983/08/09 | 1,040 | 1,050 | 1,030 | 1,030 | 183,000 |
| 1983/08/08 | 1,050 | 1,070 | 1,040 | 1,050 | 447,000 |
| 1983/08/06 | 1,050 | 1,050 | 1,050 | 1,050 | 88,000 |
| 1983/08/05 | 1,070 | 1,070 | 1,050 | 1,060 | 231,000 |
| 1983/08/04 | 1,070 | 1,070 | 1,060 | 1,070 | 115,000 |
| 1983/08/03 | 1,070 | 1,080 | 1,070 | 1,070 | 45,000 |
| 1983/08/02 | 1,070 | 1,080 | 1,060 | 1,070 | 44,000 |
| 1983/08/01 | 1,070 | 1,080 | 1,070 | 1,070 | 67,000 |
| 1983/07/30 | 1,080 | 1,080 | 1,070 | 1,070 | 75,000 |
| 1983/07/29 | 1,090 | 1,090 | 1,070 | 1,080 | 176,000 |
| 1983/07/28 | 1,080 | 1,100 | 1,070 | 1,070 | 172,000 |
| 1983/07/27 | 1,080 | 1,100 | 1,070 | 1,080 | 209,000 |
| 1983/07/26 | 1,110 | 1,110 | 1,080 | 1,080 | 123,000 |
| 1983/07/25 | 1,120 | 1,140 | 1,100 | 1,100 | 118,000 |
| 1983/07/23 | 1,130 | 1,140 | 1,120 | 1,140 | 167,000 |
| 1983/07/22 | 1,130 | 1,150 | 1,120 | 1,140 | 856,000 |
| 1983/07/21 | 1,130 | 1,130 | 1,090 | 1,110 | 561,000 |
| 1983/07/20 | 1,060 | 1,070 | 1,050 | 1,070 | 138,000 |
| 1983/07/19 | 1,050 | 1,060 | 1,050 | 1,050 | 103,000 |
| 1983/07/18 | 1,060 | 1,060 | 1,050 | 1,050 | 101,000 |
| 1983/07/15 | 1,050 | 1,060 | 1,050 | 1,050 | 168,000 |
| 1983/07/14 | 1,040 | 1,070 | 1,040 | 1,050 | 137,000 |
| 1983/07/13 | 1,040 | 1,060 | 1,030 | 1,050 | 165,000 |
| 1983/07/12 | 1,060 | 1,060 | 1,030 | 1,030 | 366,000 |
| 1983/07/11 | 1,070 | 1,070 | 1,060 | 1,060 | 131,000 |
| 1983/07/09 | 1,060 | 1,080 | 1,060 | 1,070 | 148,000 |
| 1983/07/08 | 1,080 | 1,090 | 1,060 | 1,060 | 405,000 |
| 1983/07/07 | 1,090 | 1,090 | 1,070 | 1,080 | 149,000 |
| 1983/07/06 | 1,070 | 1,090 | 1,070 | 1,080 | 184,000 |
| 1983/07/05 | 1,080 | 1,090 | 1,070 | 1,070 | 101,000 |
| 1983/07/04 | 1,100 | 1,100 | 1,080 | 1,080 | 136,000 |
| 1983/07/02 | 1,080 | 1,090 | 1,080 | 1,080 | 95,000 |
| 1983/07/01 | 1,080 | 1,100 | 1,070 | 1,080 | 231,000 |
| 1983/06/30 | 1,080 | 1,080 | 1,070 | 1,070 | 97,000 |
| 1983/06/29 | 1,080 | 1,090 | 1,070 | 1,080 | 259,000 |
| 1983/06/28 | 1,110 | 1,120 | 1,100 | 1,100 | 255,000 |
| 1983/06/27 | 1,110 | 1,120 | 1,110 | 1,120 | 330,000 |
| 1983/06/25 | 1,100 | 1,120 | 1,100 | 1,120 | 206,000 |
| 1983/06/24 | 1,110 | 1,120 | 1,100 | 1,100 | 336,000 |
| 1983/06/23 | 1,100 | 1,120 | 1,100 | 1,110 | 378,000 |
| 1983/06/22 | 1,160 | 1,170 | 1,110 | 1,110 | 1,094,000 |
| 1983/06/21 | 1,110 | 1,170 | 1,110 | 1,150 | 1,692,000 |
| 1983/06/20 | 1,080 | 1,130 | 1,080 | 1,130 | 1,677,000 |
| 1983/06/17 | 1,150 | 1,210 | 1,150 | 1,210 | 2,536,000 |
| 1983/06/16 | 1,120 | 1,150 | 1,120 | 1,130 | 482,000 |
| 1983/06/15 | 1,110 | 1,130 | 1,100 | 1,130 | 435,000 |
| 1983/06/14 | 1,150 | 1,160 | 1,110 | 1,120 | 588,000 |
| 1983/06/13 | 1,130 | 1,150 | 1,120 | 1,130 | 318,000 |
| 1983/06/11 | 1,100 | 1,130 | 1,100 | 1,120 | 213,000 |
| 1983/06/10 | 1,120 | 1,120 | 1,100 | 1,100 | 210,000 |
| 1983/06/09 | 1,110 | 1,120 | 1,100 | 1,110 | 179,000 |
| 1983/06/08 | 1,120 | 1,120 | 1,110 | 1,120 | 285,000 |
| 1983/06/07 | 1,160 | 1,160 | 1,120 | 1,120 | 435,000 |
| 1983/06/06 | 1,170 | 1,170 | 1,140 | 1,160 | 549,000 |
| 1983/06/04 | 1,150 | 1,170 | 1,150 | 1,160 | 889,000 |
| 1983/06/03 | 1,120 | 1,150 | 1,110 | 1,150 | 820,000 |
| 1983/06/02 | 1,120 | 1,120 | 1,100 | 1,120 | 393,000 |
| 1983/06/01 | 1,140 | 1,140 | 1,100 | 1,100 | 540,000 |
| 1983/05/31 | 1,180 | 1,180 | 1,120 | 1,120 | 842,000 |
| 1983/05/30 | 1,140 | 1,170 | 1,130 | 1,160 | 594,000 |
| 1983/05/28 | 1,130 | 1,140 | 1,120 | 1,120 | 328,000 |
| 1983/05/27 | 1,140 | 1,140 | 1,110 | 1,130 | 575,000 |
| 1983/05/26 | 1,130 | 1,140 | 1,110 | 1,120 | 536,000 |
| 1983/05/25 | 1,080 | 1,090 | 1,070 | 1,090 | 426,000 |
| 1983/05/24 | 1,060 | 1,080 | 1,060 | 1,080 | 287,000 |
| 1983/05/23 | 1,060 | 1,070 | 1,050 | 1,060 | 311,000 |
| 1983/05/20 | 1,060 | 1,070 | 1,050 | 1,060 | 597,000 |
| 1983/05/19 | 1,070 | 1,070 | 1,060 | 1,070 | 621,000 |
| 1983/05/18 | 1,060 | 1,070 | 1,050 | 1,060 | 513,000 |
| 1983/05/17 | 1,050 | 1,060 | 1,050 | 1,060 | 295,000 |
| 1983/05/16 | 1,060 | 1,070 | 1,050 | 1,060 | 238,000 |
| 1983/05/14 | 1,070 | 1,070 | 1,050 | 1,050 | 509,000 |
| 1983/05/13 | 1,080 | 1,090 | 1,070 | 1,080 | 429,000 |
| 1983/05/12 | 1,070 | 1,090 | 1,070 | 1,090 | 233,000 |
| 1983/05/11 | 1,100 | 1,110 | 1,070 | 1,090 | 806,000 |
| 1983/05/10 | 1,160 | 1,170 | 1,120 | 1,140 | 655,000 |
| 1983/05/09 | 1,170 | 1,180 | 1,160 | 1,170 | 158,000 |
| 1983/05/07 | 1,160 | 1,170 | 1,160 | 1,170 | 87,000 |
| 1983/05/06 | 1,170 | 1,190 | 1,160 | 1,160 | 203,000 |
| 1983/05/04 | 1,170 | 1,180 | 1,160 | 1,160 | 271,000 |
| 1983/05/02 | 1,160 | 1,190 | 1,150 | 1,190 | 466,000 |
| 1983/04/30 | 1,150 | 1,160 | 1,140 | 1,160 | 364,000 |
| 1983/04/28 | 1,110 | 1,140 | 1,110 | 1,140 | 247,000 |
| 1983/04/27 | 1,110 | 1,130 | 1,110 | 1,110 | 252,000 |
| 1983/04/26 | 1,120 | 1,130 | 1,110 | 1,110 | 133,000 |
| 1983/04/25 | 1,110 | 1,130 | 1,110 | 1,130 | 53,000 |
| 1983/04/23 | 1,120 | 1,120 | 1,100 | 1,110 | 93,000 |
| 1983/04/22 | 1,130 | 1,140 | 1,120 | 1,120 | 116,000 |
| 1983/04/21 | 1,140 | 1,140 | 1,120 | 1,130 | 321,000 |
| 1983/04/20 | 1,120 | 1,150 | 1,110 | 1,130 | 323,000 |
| 1983/04/19 | 1,140 | 1,140 | 1,120 | 1,120 | 207,000 |
| 1983/04/18 | 1,110 | 1,130 | 1,110 | 1,120 | 94,000 |
| 1983/04/15 | 1,120 | 1,130 | 1,110 | 1,110 | 399,000 |
| 1983/04/14 | 1,120 | 1,150 | 1,110 | 1,140 | 272,000 |
| 1983/04/13 | 1,130 | 1,160 | 1,130 | 1,150 | 335,000 |
| 1983/04/12 | 1,120 | 1,140 | 1,110 | 1,130 | 211,000 |
| 1983/04/11 | 1,110 | 1,120 | 1,090 | 1,100 | 49,000 |
| 1983/04/09 | 1,070 | 1,100 | 1,070 | 1,090 | 234,000 |
| 1983/04/08 | 1,110 | 1,110 | 1,060 | 1,070 | 326,000 |
| 1983/04/07 | 1,120 | 1,120 | 1,100 | 1,100 | 115,000 |
| 1983/04/06 | 1,110 | 1,130 | 1,110 | 1,120 | 265,000 |
| 1983/04/05 | 1,120 | 1,120 | 1,100 | 1,110 | 277,000 |
| 1983/04/04 | 1,110 | 1,130 | 1,110 | 1,120 | 221,000 |
| 1983/04/02 | 1,120 | 1,130 | 1,110 | 1,130 | 139,000 |
| 1983/04/01 | 1,140 | 1,140 | 1,120 | 1,130 | 279,000 |
| 1983/03/31 | 1,160 | 1,160 | 1,130 | 1,130 | 316,000 |
| 1983/03/30 | 1,130 | 1,150 | 1,110 | 1,150 | 365,000 |
| 1983/03/29 | 1,140 | 1,160 | 1,120 | 1,150 | 342,000 |
| 1983/03/28 | 1,160 | 1,170 | 1,120 | 1,120 | 273,000 |
| 1983/03/26 | 1,150 | 1,170 | 1,110 | 1,170 | 234,000 |
| 1983/03/25 | 1,170 | 1,190 | 1,140 | 1,160 | 448,000 |
| 1983/03/24 | 1,210 | 1,210 | 1,170 | 1,170 | 276,000 |
| 1983/03/23 | 1,210 | 1,210 | 1,180 | 1,210 | 408,000 |
| 1983/03/22 | 1,230 | 1,230 | 1,200 | 1,230 | 645,000 |
| 1983/03/18 | 1,200 | 1,220 | 1,180 | 1,220 | 526,000 |
| 1983/03/17 | 1,200 | 1,210 | 1,180 | 1,180 | 785,000 |
| 1983/03/16 | 1,130 | 1,210 | 1,130 | 1,180 | 1,149,000 |
| 1983/03/15 | 1,150 | 1,160 | 1,140 | 1,150 | 391,000 |
| 1983/03/14 | 1,120 | 1,170 | 1,110 | 1,170 | 880,000 |
| 1983/03/12 | 1,110 | 1,120 | 1,100 | 1,100 | 165,000 |
| 1983/03/11 | 1,080 | 1,120 | 1,080 | 1,100 | 604,000 |
| 1983/03/10 | 1,070 | 1,100 | 1,070 | 1,100 | 219,000 |
| 1983/03/09 | 1,090 | 1,090 | 1,080 | 1,090 | 88,000 |
| 1983/03/08 | 1,120 | 1,120 | 1,100 | 1,100 | 196,000 |
| 1983/03/07 | 1,080 | 1,120 | 1,080 | 1,100 | 185,000 |
| 1983/03/05 | 1,070 | 1,090 | 1,070 | 1,080 | 82,000 |
| 1983/03/04 | 1,090 | 1,100 | 1,070 | 1,070 | 212,000 |
| 1983/03/03 | 1,060 | 1,080 | 1,060 | 1,060 | 158,000 |
| 1983/03/02 | 1,060 | 1,060 | 1,050 | 1,050 | 100,000 |
| 1983/03/01 | 1,060 | 1,060 | 1,040 | 1,040 | 291,000 |
| 1983/02/28 | 1,050 | 1,060 | 1,050 | 1,060 | 36,000 |
| 1983/02/26 | 1,050 | 1,070 | 1,050 | 1,060 | 82,000 |
| 1983/02/25 | 1,040 | 1,040 | 1,020 | 1,040 | 178,000 |
| 1983/02/24 | 1,020 | 1,030 | 1,000 | 1,000 | 146,000 |
| 1983/02/23 | 980 | 1,010 | 980 | 1,010 | 216,000 |
| 1983/02/22 | 1,010 | 1,020 | 1,000 | 1,000 | 178,000 |
| 1983/02/21 | 1,030 | 1,030 | 1,010 | 1,030 | 130,000 |
| 1983/02/18 | 1,070 | 1,070 | 1,020 | 1,030 | 366,000 |
| 1983/02/17 | 1,060 | 1,070 | 1,050 | 1,050 | 187,000 |
| 1983/02/16 | 1,080 | 1,080 | 1,050 | 1,070 | 182,000 |
| 1983/02/15 | 1,080 | 1,090 | 1,060 | 1,060 | 363,000 |
| 1983/02/14 | 1,050 | 1,070 | 1,050 | 1,060 | 208,000 |
| 1983/02/12 | 1,030 | 1,050 | 1,030 | 1,040 | 144,000 |
| 1983/02/10 | 1,060 | 1,060 | 1,030 | 1,040 | 290,000 |
| 1983/02/09 | 1,040 | 1,080 | 1,040 | 1,060 | 375,000 |
| 1983/02/08 | 1,060 | 1,060 | 1,040 | 1,040 | 154,000 |
| 1983/02/07 | 1,050 | 1,060 | 1,040 | 1,060 | 116,000 |
| 1983/02/05 | 1,060 | 1,060 | 1,050 | 1,050 | 176,000 |
| 1983/02/04 | 1,070 | 1,080 | 1,040 | 1,050 | 567,000 |
| 1983/02/03 | 1,080 | 1,090 | 1,060 | 1,060 | 163,000 |
| 1983/02/02 | 1,090 | 1,100 | 1,080 | 1,090 | 337,000 |
| 1983/02/01 | 1,090 | 1,090 | 1,070 | 1,070 | 275,000 |
| 1983/01/31 | 1,100 | 1,110 | 1,070 | 1,080 | 874,000 |
| 1983/01/29 | 1,090 | 1,100 | 1,080 | 1,090 | 251,000 |
| 1983/01/28 | 1,110 | 1,110 | 1,080 | 1,080 | 740,000 |
| 1983/01/27 | 1,110 | 1,110 | 1,080 | 1,100 | 782,000 |
| 1983/01/26 | 1,120 | 1,130 | 1,080 | 1,100 | 940,000 |
| 1983/01/25 | 1,080 | 1,100 | 1,060 | 1,080 | 355,000 |
| 1983/01/24 | 1,080 | 1,100 | 1,070 | 1,090 | 286,000 |
| 1983/01/22 | 1,100 | 1,100 | 1,070 | 1,080 | 145,000 |
| 1983/01/21 | 1,080 | 1,120 | 1,080 | 1,110 | 450,000 |
| 1983/01/20 | 1,090 | 1,090 | 1,060 | 1,060 | 535,000 |
| 1983/01/19 | 1,090 | 1,090 | 1,050 | 1,090 | 555,000 |
| 1983/01/18 | 1,100 | 1,100 | 1,070 | 1,080 | 902,000 |
| 1983/01/17 | 1,150 | 1,150 | 1,120 | 1,120 | 357,000 |
| 1983/01/14 | 1,170 | 1,180 | 1,150 | 1,150 | 226,000 |
| 1983/01/13 | 1,170 | 1,200 | 1,160 | 1,180 | 306,000 |
| 1983/01/12 | 1,160 | 1,180 | 1,150 | 1,180 | 239,000 |
| 1983/01/11 | 1,200 | 1,210 | 1,160 | 1,160 | 502,000 |
| 1983/01/10 | 1,220 | 1,240 | 1,210 | 1,210 | 327,000 |
| 1983/01/08 | 1,230 | 1,250 | 1,230 | 1,230 | 449,000 |
| 1983/01/07 | 1,290 | 1,300 | 1,210 | 1,210 | 782,000 |
| 1983/01/06 | 1,280 | 1,300 | 1,260 | 1,280 | 301,000 |
| 1983/01/05 | 1,260 | 1,310 | 1,250 | 1,300 | 129,000 |
| 1983/01/04 | 1,260 | 1,280 | 1,250 | 1,260 | 99,000 |