任天堂(7974)の株価時系列情報
任天堂(7974)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 | 3,880 | 3,880 | 3,880 | 3,880 | 1,000 |
| 1983/12/27 | 3,860 | 3,940 | 3,840 | 3,880 | 149,000 |
| 1983/12/26 | 3,750 | 3,750 | 3,750 | 3,750 | 2,000 |
| 1983/12/24 | 3,750 | 3,800 | 3,750 | 3,750 | 75,000 |
| 1983/12/23 | 3,700 | 3,760 | 3,700 | 3,700 | 109,000 |
| 1983/12/22 | 3,850 | 3,850 | 3,750 | 3,780 | 156,000 |
| 1983/12/21 | 3,800 | 3,880 | 3,800 | 3,860 | 172,000 |
| 1983/12/20 | 3,860 | 3,900 | 3,810 | 3,810 | 81,000 |
| 1983/12/19 | 3,810 | 3,860 | 3,810 | 3,850 | 29,000 |
| 1983/12/17 | 3,950 | 3,950 | 3,950 | 3,950 | 5,000 |
| 1983/12/16 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 |
| 1983/12/15 | 3,920 | 3,920 | 3,920 | 3,920 | 3,000 |
| 1983/12/14 | 3,860 | 3,910 | 3,800 | 3,910 | 84,000 |
| 1983/12/13 | 3,990 | 3,990 | 3,990 | 3,990 | 4,000 |
| 1983/12/12 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 |
| 1983/12/09 | 3,980 | 3,980 | 3,980 | 3,980 | 2,000 |
| 1983/12/08 | 3,910 | 3,910 | 3,910 | 3,910 | 1,000 |
| 1983/12/07 | 3,900 | 3,930 | 3,830 | 3,860 | 130,000 |
| 1983/12/06 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 |
| 1983/12/05 | 3,650 | 3,650 | 3,650 | 3,650 | 3,000 |
| 1983/12/03 | 3,650 | 3,650 | 3,650 | 3,650 | 2,000 |
| 1983/12/02 | 3,700 | 3,700 | 3,700 | 3,700 | 8,000 |
| 1983/12/01 | 3,710 | 3,780 | 3,700 | 3,700 | 162,000 |
| 1983/11/30 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 |
| 1983/11/29 | 3,580 | 3,660 | 3,560 | 3,660 | 121,000 |
| 1983/11/28 | 3,760 | 3,770 | 3,700 | 3,700 | 230,000 |
| 1983/11/26 | 3,870 | 3,870 | 3,870 | 3,870 | 3,000 |
| 1983/11/25 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 1983/11/24 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 1983/11/22 | 4,180 | 4,180 | 4,180 | 4,180 | 1,000 |
| 1983/11/21 | 4,190 | 4,190 | 4,190 | 4,190 | 1,000 |
| 1983/11/19 | 4,170 | 4,170 | 4,170 | 4,170 | 1,000 |
| 1983/11/18 | 4,170 | 4,170 | 4,170 | 4,170 | 1,000 |
| 1983/11/17 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 |
| 1983/11/16 | 4,190 | 4,190 | 4,190 | 4,190 | 2,000 |
| 1983/11/15 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 1983/11/14 | 3,890 | 3,940 | 3,870 | 3,940 | 4,000 |
| 1983/11/11 | 3,890 | 3,890 | 3,890 | 3,890 | 1,000 |
| 1983/11/10 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 |
| 1983/11/09 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 1983/11/08 | 3,710 | 3,710 | 3,710 | 3,710 | 1,000 |
| 1983/11/07 | 3,740 | 3,740 | 3,740 | 3,740 | 1,000 |
| 1983/11/05 | 3,790 | 3,800 | 3,760 | 3,760 | 45,000 |
| 1983/11/04 | 3,790 | 3,790 | 3,790 | 3,790 | 1,000 |
| 1983/11/02 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 |
| 1983/11/01 | 3,880 | 3,880 | 3,880 | 3,880 | 1,000 |
| 1983/10/31 | 3,830 | 3,830 | 3,830 | 3,830 | 1,000 |
| 1983/10/29 | 3,870 | 3,870 | 3,830 | 3,830 | 2,000 |
| 1983/10/28 | 3,770 | 3,840 | 3,770 | 3,840 | 4,000 |
| 1983/10/27 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 |
| 1983/10/26 | 3,740 | 3,740 | 3,740 | 3,740 | 1,000 |
| 1983/10/25 | 3,670 | 3,670 | 3,670 | 3,670 | 1,000 |
| 1983/10/24 | 3,830 | 3,830 | 3,830 | 3,830 | 1,000 |
| 1983/10/22 | 3,810 | 3,810 | 3,810 | 3,810 | 2,000 |
| 1983/10/21 | 3,700 | 3,840 | 3,700 | 3,840 | 39,000 |
| 1983/10/20 | 3,700 | 3,750 | 3,700 | 3,700 | 94,000 |
| 1983/10/19 | 3,750 | 3,760 | 3,710 | 3,760 | 36,000 |
| 1983/10/18 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 |
| 1983/10/17 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 |
| 1983/10/15 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 |
| 1983/10/14 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 |
| 1983/10/13 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 1983/10/12 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 1983/10/11 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 1983/10/07 | 4,040 | 4,040 | 4,040 | 4,040 | 1,000 |
| 1983/10/06 | 4,090 | 4,090 | 4,090 | 4,090 | 1,000 |
| 1983/10/05 | 4,000 | 4,050 | 3,990 | 4,050 | 3,000 |
| 1983/10/04 | 3,850 | 3,900 | 3,850 | 3,900 | 2,000 |
| 1983/10/03 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 |
| 1983/10/01 | 3,770 | 3,770 | 3,730 | 3,730 | 3,000 |
| 1983/09/30 | 3,850 | 3,850 | 3,840 | 3,840 | 3,000 |
| 1983/09/29 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 |
| 1983/09/28 | 3,550 | 3,630 | 3,550 | 3,630 | 172,000 |
| 1983/09/27 | 3,550 | 3,550 | 3,550 | 3,550 | 3,000 |
| 1983/09/26 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 1983/09/24 | 3,650 | 3,670 | 3,650 | 3,660 | 63,000 |
| 1983/09/22 | 3,630 | 3,630 | 3,630 | 3,630 | 3,000 |
| 1983/09/21 | 3,650 | 3,650 | 3,650 | 3,650 | 2,000 |
| 1983/09/20 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 1983/09/19 | 3,550 | 3,550 | 3,500 | 3,500 | 3,000 |
| 1983/09/17 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 |
| 1983/09/16 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 |
| 1983/09/14 | 3,800 | 3,800 | 3,780 | 3,780 | 6,000 |
| 1983/09/13 | 3,830 | 3,850 | 3,750 | 3,750 | 92,000 |
| 1983/09/12 | 3,900 | 3,900 | 3,830 | 3,850 | 46,000 |
| 1983/09/09 | 3,850 | 3,870 | 3,800 | 3,850 | 79,000 |
| 1983/09/08 | 3,850 | 3,920 | 3,850 | 3,860 | 62,000 |
| 1983/09/07 | 3,850 | 3,900 | 3,850 | 3,880 | 61,000 |
| 1983/09/06 | 3,990 | 3,990 | 3,870 | 3,870 | 52,000 |
| 1983/09/05 | 3,850 | 4,020 | 3,850 | 4,000 | 53,000 |
| 1983/09/03 | 3,800 | 3,850 | 3,800 | 3,850 | 50,000 |
| 1983/09/02 | 3,990 | 3,990 | 3,850 | 3,900 | 97,000 |
| 1983/09/01 | 4,000 | 4,200 | 4,000 | 4,200 | 183,000 |
| 1983/08/31 | 3,820 | 3,820 | 3,820 | 3,820 | 1,000 |
| 1983/08/30 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 |
| 1983/08/29 | 3,900 | 3,930 | 3,680 | 3,700 | 216,000 |
| 1983/08/27 | 4,030 | 4,030 | 3,910 | 3,950 | 96,000 |
| 1983/08/26 | 4,090 | 4,110 | 4,010 | 4,070 | 144,000 |
| 1983/08/25 | 4,180 | 4,190 | 4,100 | 4,110 | 165,000 |
| 1983/08/24 | 4,150 | 4,150 | 4,150 | 4,150 | 2,000 |
| 1983/08/23 | 4,130 | 4,180 | 4,120 | 4,150 | 90,000 |
| 1983/08/22 | 4,100 | 4,200 | 4,100 | 4,180 | 113,000 |
| 1983/08/20 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 |
| 1983/08/19 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 |
| 1983/08/18 | 4,290 | 4,300 | 4,290 | 4,300 | 2,000 |
| 1983/08/17 | 4,320 | 4,320 | 4,320 | 4,320 | 2,000 |
| 1983/08/16 | 4,350 | 4,390 | 4,330 | 4,350 | 157,000 |
| 1983/08/15 | 4,350 | 4,350 | 4,350 | 4,350 | 1,000 |
| 1983/08/12 | 4,100 | 4,150 | 4,100 | 4,150 | 7,000 |
| 1983/08/11 | 4,050 | 4,100 | 4,050 | 4,100 | 2,000 |
| 1983/08/10 | 4,100 | 4,100 | 4,100 | 4,100 | 3,000 |
| 1983/08/09 | 4,200 | 4,200 | 4,150 | 4,150 | 5,000 |
| 1983/08/08 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 |
| 1983/08/06 | 4,400 | 4,400 | 4,400 | 4,400 | 2,000 |
| 1983/08/05 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 |
| 1983/08/04 | 4,400 | 4,400 | 4,400 | 4,400 | 2,000 |
| 1983/08/03 | 4,560 | 4,600 | 4,460 | 4,550 | 114,000 |
| 1983/08/02 | 4,660 | 4,700 | 4,550 | 4,620 | 269,000 |
| 1983/08/01 | 4,350 | 4,350 | 4,300 | 4,300 | 4,000 |
| 1983/07/30 | 4,400 | 4,400 | 4,400 | 4,400 | 4,000 |
| 1983/07/29 | 4,550 | 4,550 | 4,550 | 4,550 | 1,000 |
| 1983/07/28 | 4,760 | 4,760 | 4,760 | 4,760 | 1,000 |
| 1983/07/27 | 4,800 | 4,800 | 4,760 | 4,760 | 2,000 |
| 1983/07/26 | 4,950 | 4,990 | 4,620 | 4,630 | 509,000 |
| 1983/07/25 | 4,950 | 5,010 | 4,950 | 5,000 | 13,000 |
| 1983/07/23 | 5,270 | 5,270 | 5,050 | 5,050 | 32,000 |
| 1983/07/22 | 5,250 | 5,400 | 5,200 | 5,370 | 55,000 |
| 1983/07/21 | 5,620 | 5,620 | 5,260 | 5,400 | 687,000 |
| 1983/07/20 | 5,200 | 5,630 | 5,190 | 5,520 | 1,336,999 |
| 1983/07/19 | 5,210 | 5,250 | 5,170 | 5,170 | 176,000 |
| 1983/07/18 | 5,200 | 5,250 | 5,160 | 5,250 | 117,000 |
| 1983/07/15 | 5,220 | 5,250 | 5,080 | 5,200 | 451,000 |
| 1983/07/14 | 5,320 | 5,320 | 5,250 | 5,250 | 255,000 |
| 1983/07/13 | 5,330 | 5,370 | 5,300 | 5,320 | 281,000 |
| 1983/07/12 | 5,530 | 5,550 | 5,410 | 5,430 | 490,000 |
| 1983/07/11 | 5,620 | 5,620 | 5,500 | 5,500 | 689,000 |
| 1983/07/09 | 5,490 | 5,590 | 5,430 | 5,590 | 593,000 |
| 1983/07/08 | 5,390 | 5,450 | 5,310 | 5,420 | 529,000 |
| 1983/07/07 | 5,300 | 5,410 | 5,260 | 5,350 | 392,000 |
| 1983/07/06 | 5,250 | 5,350 | 5,220 | 5,250 | 350,000 |
| 1983/07/05 | 5,450 | 5,500 | 5,140 | 5,270 | 1,007,999 |
| 1983/07/04 | 5,280 | 5,480 | 5,200 | 5,460 | 1,115,999 |
| 1983/07/02 | 5,200 | 5,350 | 5,200 | 5,240 | 398,000 |
| 1983/07/01 | 5,250 | 5,280 | 5,160 | 5,190 | 408,000 |
| 1983/06/30 | 5,360 | 5,380 | 5,200 | 5,200 | 942,999 |
| 1983/06/29 | 5,240 | 5,330 | 5,110 | 5,330 | 1,389,999 |
| 1983/06/28 | 5,200 | 5,330 | 5,150 | 5,330 | 2,530,999 |
| 1983/06/27 | 4,820 | 4,830 | 4,770 | 4,830 | 115,000 |
| 1983/06/25 | 4,730 | 4,820 | 4,710 | 4,750 | 205,000 |
| 1983/06/24 | 4,800 | 4,850 | 4,640 | 4,770 | 509,000 |
| 1983/06/23 | 4,950 | 5,030 | 4,850 | 4,850 | 1,179,999 |
| 1983/06/22 | 4,880 | 4,980 | 4,770 | 4,920 | 1,251,999 |
| 1983/06/21 | 4,840 | 4,870 | 4,750 | 4,800 | 1,877,999 |
| 1983/06/20 | 4,440 | 4,630 | 4,440 | 4,630 | 955,999 |
| 1983/06/17 | 4,520 | 4,520 | 4,430 | 4,470 | 386,000 |
| 1983/06/16 | 4,280 | 4,590 | 4,270 | 4,530 | 627,000 |
| 1983/06/15 | 4,440 | 4,440 | 4,360 | 4,360 | 304,000 |
| 1983/06/14 | 4,470 | 4,500 | 4,400 | 4,420 | 217,000 |
| 1983/06/13 | 4,500 | 4,540 | 4,450 | 4,460 | 308,000 |
| 1983/06/11 | 4,310 | 4,470 | 4,310 | 4,400 | 208,000 |
| 1983/06/10 | 4,360 | 4,370 | 4,300 | 4,300 | 274,000 |
| 1983/06/09 | 4,350 | 4,380 | 4,280 | 4,360 | 362,000 |
| 1983/06/08 | 4,350 | 4,440 | 4,330 | 4,440 | 530,000 |
| 1983/06/07 | 4,680 | 4,700 | 4,430 | 4,440 | 841,000 |
| 1983/06/06 | 4,350 | 4,630 | 4,300 | 4,630 | 591,000 |
| 1983/06/04 | 4,400 | 4,420 | 4,250 | 4,330 | 270,000 |
| 1983/06/03 | 4,350 | 4,430 | 4,200 | 4,400 | 646,000 |
| 1983/06/02 | 4,440 | 4,470 | 4,290 | 4,320 | 634,000 |
| 1983/06/01 | 4,670 | 4,730 | 4,520 | 4,530 | 1,650,999 |
| 1983/05/31 | 4,430 | 4,640 | 4,390 | 4,630 | 1,501,999 |
| 1983/05/30 | 4,500 | 4,540 | 4,350 | 4,370 | 1,134,999 |
| 1983/05/28 | 4,360 | 4,450 | 4,340 | 4,450 | 2,402,999 |
| 1983/05/27 | 3,830 | 3,950 | 3,800 | 3,950 | 733,000 |
| 1983/05/26 | 3,860 | 3,860 | 3,810 | 3,810 | 381,000 |
| 1983/05/25 | 3,820 | 3,930 | 3,770 | 3,800 | 688,000 |
| 1983/05/24 | 3,780 | 3,800 | 3,750 | 3,800 | 420,000 |
| 1983/05/23 | 3,950 | 3,950 | 3,820 | 3,820 | 635,000 |
| 1983/05/20 | 3,800 | 3,900 | 3,770 | 3,900 | 977,999 |
| 1983/05/19 | 3,880 | 3,890 | 3,760 | 3,760 | 869,000 |
| 1983/05/18 | 3,730 | 3,900 | 3,710 | 3,810 | 2,470,999 |
| 1983/05/17 | 3,710 | 3,740 | 3,660 | 3,660 | 1,720,999 |
| 1983/05/16 | 3,540 | 3,790 | 3,520 | 3,780 | 3,224,998 |
| 1983/05/14 | 3,400 | 3,570 | 3,390 | 3,570 | 1,928,999 |
| 1983/05/13 | 3,270 | 3,340 | 3,260 | 3,310 | 765,000 |
| 1983/05/12 | 3,230 | 3,340 | 3,210 | 3,240 | 1,347,999 |
| 1983/05/11 | 3,200 | 3,270 | 3,160 | 3,260 | 1,461,999 |
| 1983/05/10 | 3,060 | 3,250 | 3,040 | 3,210 | 1,702,999 |
| 1983/05/09 | 2,910 | 3,000 | 2,900 | 3,000 | 262,000 |
| 1983/05/07 | 2,900 | 2,940 | 2,880 | 2,920 | 104,000 |
| 1983/05/06 | 2,890 | 2,900 | 2,840 | 2,880 | 204,000 |
| 1983/05/04 | 2,940 | 2,940 | 2,880 | 2,930 | 145,000 |
| 1983/05/02 | 3,000 | 3,000 | 2,950 | 2,970 | 92,000 |
| 1983/04/30 | 2,990 | 3,000 | 2,970 | 2,990 | 198,000 |
| 1983/04/28 | 2,880 | 2,950 | 2,860 | 2,950 | 188,000 |
| 1983/04/27 | 2,880 | 2,880 | 2,830 | 2,840 | 467,000 |
| 1983/04/26 | 2,930 | 2,950 | 2,880 | 2,890 | 420,000 |
| 1983/04/25 | 2,990 | 2,990 | 2,930 | 2,950 | 211,000 |
| 1983/04/23 | 3,000 | 3,000 | 2,980 | 2,980 | 267,000 |
| 1983/04/22 | 3,060 | 3,060 | 2,970 | 3,020 | 322,000 |
| 1983/04/21 | 3,090 | 3,100 | 3,010 | 3,020 | 433,000 |
| 1983/04/20 | 3,000 | 3,100 | 2,990 | 3,080 | 680,000 |
| 1983/04/19 | 3,000 | 3,030 | 2,960 | 3,000 | 323,000 |
| 1983/04/18 | 2,990 | 3,020 | 2,950 | 2,990 | 705,000 |
| 1983/04/15 | 2,990 | 2,990 | 2,940 | 2,990 | 817,000 |
| 1983/04/14 | 2,840 | 2,910 | 2,810 | 2,870 | 458,000 |
| 1983/04/13 | 2,780 | 2,860 | 2,780 | 2,830 | 586,000 |
| 1983/04/12 | 2,750 | 2,770 | 2,720 | 2,750 | 306,000 |
| 1983/04/11 | 2,690 | 2,700 | 2,670 | 2,670 | 61,000 |
| 1983/04/09 | 2,630 | 2,700 | 2,630 | 2,700 | 97,000 |
| 1983/04/08 | 2,690 | 2,690 | 2,660 | 2,670 | 74,000 |
| 1983/04/07 | 2,700 | 2,700 | 2,660 | 2,700 | 48,000 |
| 1983/04/06 | 2,700 | 2,700 | 2,660 | 2,700 | 74,000 |
| 1983/04/05 | 2,680 | 2,700 | 2,680 | 2,700 | 29,000 |
| 1983/04/04 | 2,740 | 2,740 | 2,670 | 2,670 | 43,000 |
| 1983/04/02 | 2,690 | 2,710 | 2,680 | 2,700 | 43,000 |
| 1983/04/01 | 2,700 | 2,750 | 2,680 | 2,710 | 143,000 |
| 1983/03/31 | 2,700 | 2,720 | 2,680 | 2,700 | 81,000 |
| 1983/03/30 | 2,650 | 2,780 | 2,620 | 2,750 | 159,000 |
| 1983/03/29 | 2,700 | 2,700 | 2,610 | 2,640 | 125,000 |
| 1983/03/28 | 2,730 | 2,750 | 2,680 | 2,700 | 148,000 |
| 1983/03/26 | 2,770 | 2,770 | 2,710 | 2,770 | 158,000 |
| 1983/03/25 | 2,750 | 2,790 | 2,730 | 2,780 | 285,000 |
| 1983/03/24 | 2,710 | 2,720 | 2,670 | 2,720 | 141,000 |
| 1983/03/23 | 2,730 | 2,740 | 2,690 | 2,700 | 80,000 |
| 1983/03/22 | 2,750 | 2,750 | 2,710 | 2,710 | 151,000 |
| 1983/03/18 | 2,750 | 2,750 | 2,700 | 2,710 | 387,000 |
| 1983/03/17 | 2,690 | 2,710 | 2,660 | 2,660 | 244,000 |
| 1983/03/16 | 2,700 | 2,730 | 2,660 | 2,690 | 504,000 |
| 1983/03/15 | 2,460 | 2,660 | 2,460 | 2,650 | 552,000 |
| 1983/03/14 | 2,420 | 2,460 | 2,420 | 2,440 | 215,000 |
| 1983/03/12 | 2,400 | 2,410 | 2,390 | 2,410 | 137,000 |
| 1983/03/11 | 2,370 | 2,400 | 2,330 | 2,400 | 190,000 |
| 1983/03/10 | 2,330 | 2,370 | 2,320 | 2,350 | 129,000 |
| 1983/03/09 | 2,260 | 2,300 | 2,260 | 2,290 | 128,000 |
| 1983/03/08 | 2,280 | 2,300 | 2,250 | 2,260 | 150,000 |
| 1983/03/07 | 2,300 | 2,330 | 2,290 | 2,300 | 67,000 |
| 1983/03/05 | 2,320 | 2,330 | 2,300 | 2,310 | 72,000 |
| 1983/03/04 | 2,350 | 2,350 | 2,310 | 2,320 | 91,000 |
| 1983/03/03 | 2,330 | 2,360 | 2,300 | 2,300 | 84,000 |
| 1983/03/02 | 2,340 | 2,360 | 2,340 | 2,360 | 129,000 |
| 1983/03/01 | 2,350 | 2,370 | 2,320 | 2,360 | 185,000 |
| 1983/02/28 | 2,380 | 2,380 | 2,340 | 2,360 | 56,000 |
| 1983/02/26 | 2,400 | 2,400 | 2,370 | 2,380 | 91,000 |
| 1983/02/25 | 2,410 | 2,420 | 2,360 | 2,370 | 155,000 |
| 1983/02/24 | 2,380 | 2,390 | 2,320 | 2,390 | 216,000 |
| 1983/02/24 | 1 -> 1.20 分割 | ||||
| 1983/02/23 | 2,930 | 2,930 | 2,860 | 2,910 | 378,000 |
| 1983/02/22 | 2,950 | 2,960 | 2,920 | 2,930 | 89,000 |
| 1983/02/21 | 3,000 | 3,000 | 2,960 | 2,980 | 119,000 |
| 1983/02/18 | 3,080 | 3,090 | 3,000 | 3,050 | 159,000 |
| 1983/02/17 | 3,030 | 3,080 | 3,030 | 3,080 | 149,000 |
| 1983/02/16 | 2,980 | 3,040 | 2,950 | 3,030 | 212,000 |
| 1983/02/15 | 3,180 | 3,190 | 3,000 | 3,050 | 251,000 |
| 1983/02/14 | 3,050 | 3,160 | 3,040 | 3,160 | 161,000 |
| 1983/02/12 | 2,960 | 3,010 | 2,960 | 3,000 | 79,000 |
| 1983/02/10 | 2,950 | 2,980 | 2,950 | 2,950 | 268,000 |
| 1983/02/09 | 3,000 | 3,010 | 2,950 | 2,980 | 74,000 |
| 1983/02/08 | 2,990 | 3,080 | 2,990 | 3,010 | 112,000 |
| 1983/02/07 | 2,940 | 2,940 | 2,920 | 2,940 | 24,000 |
| 1983/02/05 | 2,920 | 2,960 | 2,900 | 2,940 | 44,000 |
| 1983/02/04 | 2,900 | 2,900 | 2,890 | 2,890 | 92,000 |
| 1983/02/03 | 2,920 | 2,920 | 2,890 | 2,900 | 13,000 |
| 1983/02/02 | 2,900 | 2,920 | 2,880 | 2,920 | 38,000 |
| 1983/02/01 | 2,920 | 2,920 | 2,900 | 2,920 | 34,000 |
| 1983/01/31 | 2,940 | 2,940 | 2,900 | 2,920 | 22,000 |
| 1983/01/29 | 2,870 | 2,920 | 2,870 | 2,900 | 51,000 |
| 1983/01/28 | 2,930 | 2,930 | 2,860 | 2,860 | 193,000 |
| 1983/01/27 | 2,960 | 2,960 | 2,910 | 2,910 | 75,000 |
| 1983/01/26 | 3,010 | 3,010 | 2,960 | 2,960 | 103,000 |
| 1983/01/25 | 2,930 | 2,950 | 2,920 | 2,920 | 40,000 |
| 1983/01/24 | 2,980 | 2,980 | 2,970 | 2,970 | 10,000 |
| 1983/01/22 | 3,010 | 3,010 | 2,910 | 3,000 | 94,000 |
| 1983/01/21 | 2,990 | 3,050 | 2,990 | 3,010 | 45,000 |
| 1983/01/20 | 2,920 | 2,980 | 2,900 | 2,980 | 78,000 |
| 1983/01/19 | 2,940 | 2,940 | 2,900 | 2,900 | 73,000 |
| 1983/01/18 | 2,980 | 2,980 | 2,930 | 2,960 | 91,000 |
| 1983/01/17 | 2,980 | 2,980 | 2,960 | 2,980 | 37,000 |
| 1983/01/14 | 2,960 | 2,980 | 2,950 | 2,950 | 16,000 |
| 1983/01/13 | 2,960 | 2,980 | 2,940 | 2,980 | 45,000 |
| 1983/01/12 | 2,860 | 2,950 | 2,860 | 2,930 | 99,000 |
| 1983/01/11 | 3,030 | 3,040 | 2,900 | 2,900 | 138,000 |
| 1983/01/10 | 3,050 | 3,050 | 3,030 | 3,040 | 44,000 |
| 1983/01/08 | 3,090 | 3,090 | 3,030 | 3,070 | 112,000 |
| 1983/01/07 | 3,150 | 3,150 | 3,090 | 3,090 | 140,000 |
| 1983/01/06 | 3,170 | 3,190 | 3,140 | 3,150 | 178,000 |
| 1983/01/05 | 3,110 | 3,140 | 3,100 | 3,140 | 170,000 |
| 1983/01/04 | 3,150 | 3,150 | 3,110 | 3,110 | 34,000 |