ＨＯＹＡ(7741)の株価時系列情報
ＨＯＹＡ(7741)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 | 1,590 | 1,610 | 1,570 | 1,590 | 173,000 |
| 1983/12/27 | 1,560 | 1,580 | 1,560 | 1,580 | 295,000 |
| 1983/12/26 | 1,550 | 1,570 | 1,540 | 1,550 | 126,000 |
| 1983/12/24 | 1,570 | 1,570 | 1,530 | 1,530 | 176,000 |
| 1983/12/23 | 1,570 | 1,570 | 1,550 | 1,560 | 218,000 |
| 1983/12/22 | 1,570 | 1,570 | 1,550 | 1,550 | 123,000 |
| 1983/12/21 | 1,570 | 1,570 | 1,530 | 1,550 | 618,000 |
| 1983/12/20 | 1,510 | 1,600 | 1,510 | 1,570 | 964,000 |
| 1983/12/19 | 1,460 | 1,490 | 1,440 | 1,490 | 365,000 |
| 1983/12/17 | 1,500 | 1,530 | 1,460 | 1,510 | 381,000 |
| 1983/12/16 | 1,460 | 1,460 | 1,440 | 1,460 | 220,000 |
| 1983/12/15 | 1,400 | 1,460 | 1,400 | 1,460 | 151,000 |
| 1983/12/14 | 1,400 | 1,410 | 1,390 | 1,400 | 40,000 |
| 1983/12/13 | 1,420 | 1,420 | 1,390 | 1,410 | 78,000 |
| 1983/12/12 | 1,410 | 1,410 | 1,380 | 1,400 | 257,000 |
| 1983/12/09 | 1,400 | 1,430 | 1,380 | 1,430 | 151,000 |
| 1983/12/08 | 1,400 | 1,420 | 1,360 | 1,390 | 228,000 |
| 1983/12/07 | 1,450 | 1,450 | 1,390 | 1,410 | 120,000 |
| 1983/12/06 | 1,430 | 1,460 | 1,430 | 1,450 | 263,000 |
| 1983/12/05 | 1,480 | 1,480 | 1,420 | 1,430 | 262,000 |
| 1983/12/03 | 1,440 | 1,470 | 1,430 | 1,460 | 292,000 |
| 1983/12/02 | 1,430 | 1,430 | 1,400 | 1,430 | 281,000 |
| 1983/12/01 | 1,430 | 1,470 | 1,410 | 1,440 | 601,000 |
| 1983/11/30 | 1,310 | 1,460 | 1,310 | 1,440 | 646,000 |
| 1983/11/29 | 1,310 | 1,310 | 1,290 | 1,310 | 158,000 |
| 1983/11/28 | 1,300 | 1,310 | 1,270 | 1,290 | 157,000 |
| 1983/11/26 | 1,260 | 1,270 | 1,250 | 1,270 | 144,000 |
| 1983/11/25 | 1,260 | 1,260 | 1,250 | 1,250 | 29,000 |
| 1983/11/24 | 1,260 | 1,270 | 1,250 | 1,250 | 47,000 |
| 1983/11/22 | 1,280 | 1,300 | 1,270 | 1,270 | 96,000 |
| 1983/11/21 | 1,260 | 1,270 | 1,260 | 1,270 | 45,000 |
| 1983/11/19 | 1,270 | 1,270 | 1,260 | 1,260 | 21,000 |
| 1983/11/18 | 1,300 | 1,300 | 1,270 | 1,270 | 77,000 |
| 1983/11/17 | 1,320 | 1,320 | 1,250 | 1,280 | 266,000 |
| 1983/11/16 | 1,210 | 1,320 | 1,210 | 1,310 | 142,000 |
| 1983/11/15 | 1,230 | 1,230 | 1,190 | 1,220 | 114,000 |
| 1983/11/14 | 1,200 | 1,210 | 1,190 | 1,210 | 156,000 |
| 1983/11/11 | 1,190 | 1,190 | 1,180 | 1,190 | 50,000 |
| 1983/11/10 | 1,200 | 1,210 | 1,190 | 1,190 | 29,000 |
| 1983/11/09 | 1,180 | 1,200 | 1,180 | 1,190 | 39,000 |
| 1983/11/08 | 1,210 | 1,220 | 1,160 | 1,170 | 26,000 |
| 1983/11/07 | 1,220 | 1,220 | 1,210 | 1,220 | 36,000 |
| 1983/11/05 | 1,210 | 1,220 | 1,210 | 1,210 | 13,000 |
| 1983/11/04 | 1,200 | 1,210 | 1,200 | 1,210 | 7,000 |
| 1983/11/02 | 1,190 | 1,210 | 1,190 | 1,210 | 33,000 |
| 1983/11/01 | 1,230 | 1,230 | 1,190 | 1,190 | 20,000 |
| 1983/10/29 | 1,270 | 1,270 | 1,210 | 1,210 | 19,000 |
| 1983/10/28 | 1,260 | 1,290 | 1,260 | 1,280 | 15,000 |
| 1983/10/27 | 1,280 | 1,300 | 1,280 | 1,280 | 22,000 |
| 1983/10/26 | 1,260 | 1,260 | 1,260 | 1,260 | 33,000 |
| 1983/10/25 | 1,260 | 1,260 | 1,260 | 1,260 | 20,000 |
| 1983/10/24 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 1983/10/21 | 1,210 | 1,220 | 1,210 | 1,220 | 5,000 |
| 1983/10/20 | 1,230 | 1,230 | 1,210 | 1,210 | 8,000 |
| 1983/10/18 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1983/10/17 | 1,200 | 1,250 | 1,200 | 1,240 | 19,000 |
| 1983/10/15 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1983/10/14 | 1,230 | 1,230 | 1,200 | 1,200 | 15,000 |
| 1983/10/13 | 1,290 | 1,290 | 1,260 | 1,260 | 17,000 |
| 1983/10/12 | 1,310 | 1,330 | 1,310 | 1,310 | 32,000 |
| 1983/10/11 | 1,330 | 1,330 | 1,310 | 1,310 | 31,000 |
| 1983/10/07 | 1,260 | 1,310 | 1,260 | 1,300 | 16,000 |
| 1983/10/06 | 1,250 | 1,260 | 1,250 | 1,260 | 20,000 |
| 1983/10/05 | 1,230 | 1,230 | 1,210 | 1,230 | 15,000 |
| 1983/10/04 | 1,210 | 1,210 | 1,200 | 1,200 | 37,000 |
| 1983/10/01 | 1,200 | 1,240 | 1,200 | 1,240 | 10,000 |
| 1983/09/30 | 1,210 | 1,210 | 1,190 | 1,190 | 21,000 |
| 1983/09/29 | 1,210 | 1,220 | 1,210 | 1,220 | 14,000 |
| 1983/09/28 | 1,210 | 1,230 | 1,210 | 1,220 | 32,000 |
| 1983/09/27 | 1,240 | 1,240 | 1,240 | 1,240 | 37,000 |
| 1983/09/27 | 1 -> 1.10 分割 | ||||
| 1983/09/26 | 1,350 | 1,360 | 1,330 | 1,330 | 105,000 |
| 1983/09/24 | 1,400 | 1,400 | 1,350 | 1,350 | 57,000 |
| 1983/09/22 | 1,370 | 1,400 | 1,360 | 1,390 | 51,000 |
| 1983/09/21 | 1,350 | 1,350 | 1,350 | 1,350 | 35,000 |
| 1983/09/20 | 1,320 | 1,330 | 1,310 | 1,330 | 41,000 |
| 1983/09/19 | 1,300 | 1,300 | 1,290 | 1,300 | 30,000 |
| 1983/09/17 | 1,310 | 1,320 | 1,280 | 1,280 | 100,000 |
| 1983/09/16 | 1,350 | 1,360 | 1,300 | 1,300 | 78,000 |
| 1983/09/14 | 1,400 | 1,400 | 1,370 | 1,380 | 51,000 |
| 1983/09/13 | 1,410 | 1,410 | 1,400 | 1,410 | 110,000 |
| 1983/09/12 | 1,370 | 1,390 | 1,370 | 1,390 | 26,000 |
| 1983/09/09 | 1,390 | 1,390 | 1,360 | 1,360 | 45,000 |
| 1983/09/08 | 1,400 | 1,430 | 1,380 | 1,420 | 128,000 |
| 1983/09/06 | 1,390 | 1,410 | 1,390 | 1,410 | 304,000 |
| 1983/09/05 | 1,340 | 1,380 | 1,340 | 1,380 | 64,000 |
| 1983/09/03 | 1,350 | 1,350 | 1,320 | 1,320 | 57,000 |
| 1983/09/02 | 1,380 | 1,390 | 1,350 | 1,350 | 43,000 |
| 1983/09/01 | 1,400 | 1,400 | 1,370 | 1,390 | 330,000 |
| 1983/08/31 | 1,430 | 1,450 | 1,430 | 1,430 | 44,000 |
| 1983/08/30 | 1,450 | 1,450 | 1,450 | 1,450 | 17,000 |
| 1983/08/29 | 1,450 | 1,470 | 1,450 | 1,470 | 32,000 |
| 1983/08/27 | 1,430 | 1,500 | 1,430 | 1,500 | 140,000 |
| 1983/08/26 | 1,430 | 1,430 | 1,430 | 1,430 | 64,000 |
| 1983/08/25 | 1,420 | 1,420 | 1,370 | 1,370 | 40,000 |
| 1983/08/24 | 1,450 | 1,450 | 1,450 | 1,450 | 114,000 |
| 1983/08/23 | 1,480 | 1,500 | 1,470 | 1,480 | 49,000 |
| 1983/08/22 | 1,500 | 1,500 | 1,460 | 1,500 | 165,000 |
| 1983/08/20 | 1,500 | 1,500 | 1,450 | 1,500 | 225,000 |
| 1983/08/19 | 1,370 | 1,550 | 1,360 | 1,550 | 674,000 |
| 1983/08/18 | 1,310 | 1,360 | 1,310 | 1,350 | 218,000 |
| 1983/08/17 | 1,280 | 1,290 | 1,240 | 1,250 | 157,000 |
| 1983/08/16 | 1,290 | 1,290 | 1,270 | 1,290 | 30,000 |
| 1983/08/12 | 1,220 | 1,220 | 1,210 | 1,220 | 134,000 |
| 1983/08/11 | 1,210 | 1,220 | 1,210 | 1,220 | 26,000 |
| 1983/08/10 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 |
| 1983/08/09 | 1,230 | 1,230 | 1,200 | 1,210 | 93,000 |
| 1983/08/08 | 1,250 | 1,250 | 1,240 | 1,240 | 12,000 |
| 1983/08/06 | 1,240 | 1,250 | 1,240 | 1,250 | 121,000 |
| 1983/08/05 | 1,230 | 1,250 | 1,230 | 1,240 | 80,000 |
| 1983/08/04 | 1,250 | 1,260 | 1,240 | 1,250 | 74,000 |
| 1983/08/03 | 1,250 | 1,260 | 1,250 | 1,260 | 28,000 |
| 1983/08/02 | 1,220 | 1,270 | 1,220 | 1,270 | 33,000 |
| 1983/08/01 | 1,270 | 1,290 | 1,230 | 1,240 | 75,000 |
| 1983/07/30 | 1,260 | 1,260 | 1,250 | 1,250 | 72,000 |
| 1983/07/29 | 1,300 | 1,320 | 1,270 | 1,300 | 324,000 |
| 1983/07/28 | 1,310 | 1,340 | 1,300 | 1,300 | 220,000 |
| 1983/07/27 | 1,290 | 1,300 | 1,290 | 1,300 | 96,000 |
| 1983/07/26 | 1,270 | 1,280 | 1,250 | 1,270 | 82,000 |
| 1983/07/25 | 1,300 | 1,320 | 1,280 | 1,290 | 346,000 |
| 1983/07/23 | 1,280 | 1,320 | 1,280 | 1,300 | 259,000 |
| 1983/07/22 | 1,280 | 1,290 | 1,250 | 1,250 | 180,000 |
| 1983/07/21 | 1,240 | 1,290 | 1,240 | 1,290 | 747,000 |
| 1983/07/20 | 1,230 | 1,230 | 1,190 | 1,200 | 243,000 |
| 1983/07/19 | 1,200 | 1,260 | 1,200 | 1,240 | 401,000 |
| 1983/07/18 | 1,150 | 1,150 | 1,150 | 1,150 | 123,000 |
| 1983/07/15 | 1,130 | 1,140 | 1,120 | 1,120 | 104,000 |
| 1983/07/14 | 1,140 | 1,140 | 1,130 | 1,140 | 79,000 |
| 1983/07/13 | 1,140 | 1,150 | 1,130 | 1,130 | 37,000 |
| 1983/07/12 | 1,170 | 1,200 | 1,150 | 1,150 | 384,000 |
| 1983/07/11 | 1,190 | 1,200 | 1,190 | 1,190 | 6,000 |
| 1983/07/09 | 1,180 | 1,200 | 1,180 | 1,200 | 58,000 |
| 1983/07/08 | 1,190 | 1,190 | 1,150 | 1,170 | 253,000 |
| 1983/07/07 | 1,170 | 1,200 | 1,160 | 1,200 | 100,000 |
| 1983/07/06 | 1,170 | 1,190 | 1,170 | 1,180 | 23,000 |
| 1983/07/04 | 1,190 | 1,190 | 1,170 | 1,170 | 24,000 |
| 1983/07/02 | 1,200 | 1,200 | 1,200 | 1,200 | 20,000 |
| 1983/07/01 | 1,180 | 1,190 | 1,170 | 1,190 | 23,000 |
| 1983/06/30 | 1,170 | 1,180 | 1,170 | 1,170 | 39,000 |
| 1983/06/29 | 1,160 | 1,190 | 1,150 | 1,170 | 104,000 |
| 1983/06/28 | 1,160 | 1,180 | 1,150 | 1,170 | 160,000 |
| 1983/06/27 | 1,200 | 1,200 | 1,180 | 1,200 | 68,000 |
| 1983/06/25 | 1,180 | 1,200 | 1,180 | 1,200 | 75,000 |
| 1983/06/24 | 1,140 | 1,150 | 1,140 | 1,140 | 52,000 |
| 1983/06/23 | 1,180 | 1,200 | 1,140 | 1,160 | 82,000 |
| 1983/06/22 | 1,210 | 1,210 | 1,180 | 1,200 | 249,000 |
| 1983/06/21 | 1,220 | 1,220 | 1,200 | 1,200 | 229,000 |
| 1983/06/20 | 1,230 | 1,230 | 1,210 | 1,210 | 205,000 |
| 1983/06/17 | 1,220 | 1,220 | 1,190 | 1,210 | 816,000 |
| 1983/06/16 | 1,200 | 1,220 | 1,190 | 1,200 | 359,000 |
| 1983/06/15 | 1,170 | 1,190 | 1,160 | 1,190 | 63,000 |
| 1983/06/14 | 1,180 | 1,190 | 1,160 | 1,190 | 64,000 |
| 1983/06/13 | 1,200 | 1,200 | 1,180 | 1,190 | 224,000 |
| 1983/06/11 | 1,150 | 1,170 | 1,140 | 1,160 | 145,000 |
| 1983/06/10 | 1,140 | 1,140 | 1,130 | 1,140 | 80,000 |
| 1983/06/09 | 1,150 | 1,150 | 1,130 | 1,140 | 138,000 |
| 1983/06/08 | 1,130 | 1,140 | 1,120 | 1,140 | 53,000 |
| 1983/06/07 | 1,190 | 1,200 | 1,120 | 1,180 | 131,000 |
| 1983/06/06 | 1,210 | 1,220 | 1,190 | 1,210 | 141,000 |
| 1983/06/04 | 1,220 | 1,220 | 1,200 | 1,220 | 71,000 |
| 1983/06/03 | 1,210 | 1,220 | 1,190 | 1,200 | 227,000 |
| 1983/06/02 | 1,230 | 1,230 | 1,170 | 1,210 | 589,000 |
| 1983/06/01 | 1,180 | 1,270 | 1,170 | 1,230 | 1,365,000 |
| 1983/05/31 | 1,160 | 1,190 | 1,160 | 1,170 | 334,000 |
| 1983/05/30 | 1,190 | 1,210 | 1,140 | 1,140 | 411,000 |
| 1983/05/28 | 1,160 | 1,180 | 1,110 | 1,180 | 414,000 |
| 1983/05/27 | 1,150 | 1,170 | 1,150 | 1,150 | 365,000 |
| 1983/05/26 | 1,120 | 1,200 | 1,120 | 1,170 | 1,047,000 |
| 1983/05/25 | 1,110 | 1,120 | 1,090 | 1,110 | 300,000 |
| 1983/05/24 | 1,090 | 1,130 | 1,080 | 1,090 | 650,000 |
| 1983/05/23 | 1,100 | 1,120 | 1,090 | 1,090 | 301,000 |
| 1983/05/20 | 1,080 | 1,130 | 1,070 | 1,120 | 1,583,000 |
| 1983/05/19 | 1,070 | 1,100 | 1,050 | 1,080 | 1,455,000 |
| 1983/05/18 | 1,000 | 1,050 | 1,000 | 1,050 | 1,453,000 |
| 1983/05/17 | 990 | 995 | 980 | 990 | 390,000 |
| 1983/05/16 | 970 | 1,010 | 961 | 999 | 575,000 |
| 1983/05/14 | 951 | 970 | 951 | 963 | 98,000 |
| 1983/05/13 | 935 | 950 | 935 | 950 | 181,000 |
| 1983/05/12 | 926 | 940 | 925 | 935 | 32,000 |
| 1983/05/11 | 921 | 930 | 920 | 920 | 14,000 |
| 1983/05/10 | 930 | 940 | 915 | 917 | 122,000 |
| 1983/05/09 | 949 | 949 | 925 | 930 | 63,000 |
| 1983/05/07 | 925 | 949 | 925 | 949 | 63,000 |
| 1983/05/06 | 950 | 960 | 950 | 950 | 20,000 |
| 1983/05/04 | 950 | 970 | 950 | 960 | 190,000 |
| 1983/05/02 | 932 | 954 | 932 | 954 | 84,000 |
| 1983/04/30 | 931 | 931 | 930 | 930 | 33,000 |
| 1983/04/28 | 925 | 930 | 925 | 929 | 33,000 |
| 1983/04/27 | 915 | 915 | 905 | 914 | 53,000 |
| 1983/04/26 | 930 | 930 | 915 | 925 | 80,000 |
| 1983/04/25 | 930 | 930 | 930 | 930 | 112,000 |
| 1983/04/23 | 940 | 940 | 930 | 930 | 45,000 |
| 1983/04/22 | 947 | 947 | 940 | 945 | 78,000 |
| 1983/04/21 | 954 | 955 | 950 | 950 | 75,000 |
| 1983/04/20 | 950 | 954 | 950 | 951 | 114,000 |
| 1983/04/19 | 946 | 950 | 945 | 950 | 321,000 |
| 1983/04/18 | 945 | 945 | 942 | 945 | 145,000 |
| 1983/04/15 | 950 | 954 | 950 | 950 | 140,000 |
| 1983/04/14 | 954 | 954 | 946 | 946 | 246,000 |
| 1983/04/13 | 960 | 963 | 955 | 960 | 138,000 |
| 1983/04/12 | 969 | 972 | 967 | 970 | 225,000 |
| 1983/04/11 | 951 | 980 | 950 | 980 | 213,000 |
| 1983/04/09 | 960 | 975 | 934 | 941 | 315,000 |
| 1983/04/08 | 1,000 | 1,000 | 980 | 990 | 150,000 |
| 1983/04/07 | 995 | 999 | 985 | 999 | 369,000 |
| 1983/04/06 | 990 | 998 | 985 | 990 | 407,000 |
| 1983/04/05 | 998 | 1,020 | 990 | 998 | 451,000 |
| 1983/04/04 | 975 | 1,000 | 970 | 998 | 413,000 |
| 1983/04/02 | 980 | 985 | 976 | 985 | 270,000 |
| 1983/04/01 | 980 | 995 | 965 | 980 | 1,051,000 |
| 1983/03/31 | 939 | 987 | 939 | 987 | 1,240,000 |
| 1983/03/30 | 918 | 920 | 905 | 919 | 418,000 |
| 1983/03/29 | 885 | 909 | 880 | 909 | 388,000 |
| 1983/03/28 | 886 | 886 | 876 | 878 | 27,000 |
| 1983/03/26 | 879 | 888 | 876 | 876 | 184,000 |
| 1983/03/25 | 880 | 880 | 870 | 870 | 289,000 |
| 1983/03/24 | 880 | 890 | 875 | 880 | 447,000 |
| 1983/03/23 | 860 | 880 | 860 | 870 | 286,000 |
| 1983/03/22 | 850 | 859 | 848 | 850 | 128,000 |
| 1983/03/18 | 842 | 849 | 841 | 841 | 112,000 |
| 1983/03/17 | 835 | 840 | 831 | 835 | 121,000 |
| 1983/03/16 | 830 | 830 | 822 | 830 | 35,000 |
| 1983/03/15 | 825 | 825 | 820 | 825 | 137,000 |
| 1983/03/14 | 822 | 822 | 818 | 820 | 122,000 |
| 1983/03/12 | 810 | 825 | 810 | 820 | 172,000 |
| 1983/03/11 | 800 | 800 | 800 | 800 | 29,000 |
| 1983/03/10 | 800 | 800 | 790 | 800 | 67,000 |
| 1983/03/09 | 790 | 799 | 790 | 799 | 12,000 |
| 1983/03/08 | 791 | 791 | 791 | 791 | 17,000 |
| 1983/03/07 | 810 | 810 | 790 | 790 | 30,000 |
| 1983/03/05 | 800 | 800 | 790 | 800 | 21,000 |
| 1983/03/04 | 790 | 790 | 790 | 790 | 26,000 |
| 1983/03/03 | 810 | 810 | 800 | 805 | 24,000 |
| 1983/03/02 | 800 | 810 | 790 | 810 | 8,000 |
| 1983/03/01 | 810 | 820 | 810 | 810 | 26,000 |
| 1983/02/28 | 810 | 810 | 800 | 802 | 9,000 |
| 1983/02/26 | 800 | 800 | 800 | 800 | 30,000 |
| 1983/02/25 | 775 | 781 | 775 | 780 | 78,000 |
| 1983/02/24 | 765 | 765 | 765 | 765 | 9,000 |
| 1983/02/23 | 783 | 783 | 757 | 757 | 71,000 |
| 1983/02/22 | 790 | 790 | 780 | 780 | 53,000 |
| 1983/02/21 | 789 | 789 | 780 | 780 | 8,000 |
| 1983/02/18 | 800 | 800 | 791 | 791 | 68,000 |
| 1983/02/17 | 805 | 805 | 800 | 800 | 56,000 |
| 1983/02/16 | 805 | 806 | 801 | 805 | 49,000 |
| 1983/02/15 | 804 | 804 | 803 | 803 | 55,000 |
| 1983/02/14 | 805 | 805 | 803 | 803 | 25,000 |
| 1983/02/12 | 805 | 805 | 805 | 805 | 29,000 |
| 1983/02/10 | 825 | 830 | 805 | 805 | 45,000 |
| 1983/02/09 | 820 | 840 | 820 | 830 | 87,000 |
| 1983/02/08 | 815 | 820 | 815 | 820 | 24,000 |
| 1983/02/07 | 801 | 810 | 801 | 810 | 19,000 |
| 1983/02/05 | 802 | 802 | 801 | 801 | 3,000 |
| 1983/02/04 | 801 | 801 | 801 | 801 | 19,000 |
| 1983/02/03 | 805 | 805 | 801 | 801 | 15,000 |
| 1983/02/02 | 805 | 805 | 803 | 805 | 80,000 |
| 1983/02/01 | 811 | 811 | 805 | 805 | 32,000 |
| 1983/01/31 | 805 | 820 | 805 | 820 | 23,000 |
| 1983/01/29 | 805 | 813 | 803 | 803 | 16,000 |
| 1983/01/28 | 800 | 805 | 800 | 800 | 135,000 |
| 1983/01/27 | 801 | 801 | 801 | 801 | 15,000 |
| 1983/01/26 | 813 | 813 | 813 | 813 | 35,000 |
| 1983/01/25 | 800 | 801 | 800 | 800 | 21,000 |
| 1983/01/24 | 800 | 800 | 800 | 800 | 10,000 |
| 1983/01/22 | 800 | 805 | 800 | 804 | 19,000 |
| 1983/01/21 | 805 | 814 | 800 | 800 | 78,000 |
| 1983/01/20 | 815 | 815 | 805 | 815 | 36,000 |
| 1983/01/19 | 815 | 815 | 815 | 815 | 67,000 |
| 1983/01/18 | 825 | 825 | 820 | 825 | 98,000 |
| 1983/01/17 | 815 | 815 | 815 | 815 | 9,000 |
| 1983/01/14 | 810 | 810 | 798 | 800 | 109,000 |
| 1983/01/13 | 820 | 820 | 814 | 814 | 56,000 |
| 1983/01/12 | 815 | 815 | 815 | 815 | 29,000 |
| 1983/01/11 | 825 | 835 | 825 | 835 | 75,000 |
| 1983/01/10 | 850 | 850 | 838 | 845 | 83,000 |
| 1983/01/08 | 853 | 853 | 850 | 850 | 91,000 |
| 1983/01/07 | 850 | 855 | 848 | 850 | 130,000 |
| 1983/01/06 | 858 | 858 | 858 | 858 | 39,000 |
| 1983/01/05 | 860 | 863 | 856 | 860 | 180,000 |
| 1983/01/04 | 845 | 860 | 845 | 860 | 107,000 |