サンリオ(8136)の株価時系列情報
サンリオ(8136)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 | 7,680 | 7,740 | 7,660 | 7,720 | 60,000 |
| 1983/12/27 | 7,610 | 7,700 | 7,610 | 7,700 | 53,000 |
| 1983/12/26 | 7,490 | 7,700 | 7,490 | 7,690 | 60,000 |
| 1983/12/24 | 7,600 | 7,600 | 7,480 | 7,490 | 59,000 |
| 1983/12/23 | 7,520 | 7,600 | 7,520 | 7,550 | 135,000 |
| 1983/12/22 | 7,590 | 7,680 | 7,470 | 7,500 | 92,000 |
| 1983/12/21 | 7,800 | 7,850 | 7,500 | 7,500 | 190,000 |
| 1983/12/20 | 7,700 | 7,850 | 7,700 | 7,700 | 159,000 |
| 1983/12/19 | 7,600 | 7,690 | 7,500 | 7,550 | 126,000 |
| 1983/12/17 | 7,660 | 7,700 | 7,660 | 7,700 | 70,000 |
| 1983/12/16 | 7,510 | 7,700 | 7,490 | 7,690 | 365,000 |
| 1983/12/15 | 7,200 | 7,600 | 7,200 | 7,520 | 220,000 |
| 1983/12/14 | 7,100 | 7,240 | 7,100 | 7,120 | 37,000 |
| 1983/12/13 | 7,200 | 7,240 | 7,110 | 7,160 | 85,000 |
| 1983/12/12 | 7,160 | 7,240 | 7,150 | 7,210 | 52,000 |
| 1983/12/09 | 7,090 | 7,310 | 7,060 | 7,160 | 188,000 |
| 1983/12/08 | 6,990 | 7,130 | 6,940 | 7,100 | 134,000 |
| 1983/12/07 | 6,820 | 7,020 | 6,800 | 6,860 | 264,000 |
| 1983/12/06 | 6,830 | 6,840 | 6,750 | 6,800 | 103,000 |
| 1983/12/05 | 6,790 | 6,800 | 6,710 | 6,800 | 57,000 |
| 1983/12/03 | 6,810 | 6,830 | 6,760 | 6,760 | 80,000 |
| 1983/12/02 | 6,700 | 6,790 | 6,660 | 6,790 | 113,000 |
| 1983/12/01 | 6,680 | 6,690 | 6,650 | 6,680 | 52,000 |
| 1983/11/30 | 6,700 | 6,700 | 6,620 | 6,620 | 35,000 |
| 1983/11/29 | 6,750 | 6,750 | 6,650 | 6,700 | 51,000 |
| 1983/11/28 | 6,660 | 6,790 | 6,600 | 6,780 | 98,000 |
| 1983/11/26 | 6,730 | 6,730 | 6,660 | 6,670 | 36,000 |
| 1983/11/25 | 6,610 | 6,670 | 6,600 | 6,630 | 69,000 |
| 1983/11/24 | 6,740 | 6,750 | 6,700 | 6,700 | 135,000 |
| 1983/11/22 | 6,800 | 6,840 | 6,720 | 6,720 | 365,000 |
| 1983/11/21 | 6,760 | 6,790 | 6,710 | 6,790 | 118,000 |
| 1983/11/19 | 6,800 | 6,800 | 6,760 | 6,780 | 110,000 |
| 1983/11/18 | 6,700 | 6,820 | 6,700 | 6,800 | 290,000 |
| 1983/11/17 | 6,540 | 6,720 | 6,530 | 6,650 | 136,000 |
| 1983/11/16 | 6,570 | 6,580 | 6,530 | 6,540 | 104,000 |
| 1983/11/15 | 6,640 | 6,640 | 6,490 | 6,510 | 122,000 |
| 1983/11/14 | 6,480 | 6,610 | 6,420 | 6,590 | 134,000 |
| 1983/11/11 | 6,270 | 6,500 | 6,250 | 6,500 | 101,000 |
| 1983/11/10 | 6,220 | 6,300 | 6,220 | 6,270 | 99,000 |
| 1983/11/09 | 6,350 | 6,380 | 6,260 | 6,260 | 108,000 |
| 1983/11/08 | 6,320 | 6,400 | 6,300 | 6,350 | 72,000 |
| 1983/11/07 | 6,260 | 6,300 | 6,220 | 6,290 | 75,000 |
| 1983/11/05 | 6,380 | 6,380 | 6,240 | 6,290 | 92,000 |
| 1983/11/04 | 6,700 | 6,730 | 6,320 | 6,400 | 275,000 |
| 1983/11/02 | 6,630 | 6,760 | 6,540 | 6,700 | 433,000 |
| 1983/11/01 | 6,340 | 6,590 | 6,300 | 6,530 | 396,000 |
| 1983/10/31 | 6,300 | 6,390 | 6,200 | 6,240 | 117,000 |
| 1983/10/29 | 6,040 | 6,380 | 6,010 | 6,300 | 185,000 |
| 1983/10/28 | 6,000 | 6,020 | 5,950 | 6,010 | 385,000 |
| 1983/10/27 | 5,790 | 6,000 | 5,790 | 6,000 | 216,000 |
| 1983/10/26 | 5,750 | 5,900 | 5,740 | 5,890 | 393,000 |
| 1983/10/25 | 5,640 | 5,760 | 5,620 | 5,750 | 317,000 |
| 1983/10/24 | 5,680 | 5,680 | 5,600 | 5,650 | 119,000 |
| 1983/10/22 | 5,690 | 5,690 | 5,600 | 5,650 | 122,000 |
| 1983/10/21 | 5,310 | 5,590 | 5,310 | 5,590 | 177,000 |
| 1983/10/20 | 5,300 | 5,310 | 5,280 | 5,310 | 28,000 |
| 1983/10/19 | 5,300 | 5,300 | 5,180 | 5,300 | 35,000 |
| 1983/10/18 | 5,350 | 5,390 | 5,350 | 5,350 | 35,000 |
| 1983/10/17 | 5,280 | 5,440 | 5,280 | 5,370 | 32,000 |
| 1983/10/15 | 5,290 | 5,290 | 5,280 | 5,290 | 34,000 |
| 1983/10/14 | 5,500 | 5,500 | 5,240 | 5,390 | 85,000 |
| 1983/10/13 | 5,510 | 5,520 | 5,420 | 5,440 | 99,000 |
| 1983/10/12 | 5,500 | 5,500 | 5,420 | 5,500 | 52,000 |
| 1983/10/11 | 5,600 | 5,620 | 5,530 | 5,530 | 85,000 |
| 1983/10/07 | 5,650 | 5,690 | 5,610 | 5,610 | 151,000 |
| 1983/10/06 | 5,640 | 5,650 | 5,590 | 5,610 | 142,000 |
| 1983/10/05 | 5,750 | 5,760 | 5,610 | 5,610 | 349,000 |
| 1983/10/04 | 5,320 | 5,650 | 5,310 | 5,650 | 478,000 |
| 1983/10/03 | 5,300 | 5,350 | 5,220 | 5,310 | 161,000 |
| 1983/10/01 | 5,350 | 5,350 | 5,200 | 5,200 | 149,000 |
| 1983/09/30 | 5,070 | 5,190 | 5,060 | 5,180 | 192,000 |
| 1983/09/29 | 5,000 | 5,080 | 5,000 | 5,010 | 72,000 |
| 1983/09/28 | 4,900 | 4,980 | 4,900 | 4,980 | 44,000 |
| 1983/09/27 | 4,900 | 5,020 | 4,860 | 4,900 | 57,000 |
| 1983/09/26 | 4,900 | 4,910 | 4,860 | 4,900 | 84,000 |
| 1983/09/24 | 4,910 | 4,930 | 4,900 | 4,920 | 21,000 |
| 1983/09/22 | 4,920 | 5,000 | 4,920 | 4,960 | 43,000 |
| 1983/09/21 | 5,150 | 5,150 | 5,000 | 5,070 | 99,000 |
| 1983/09/20 | 4,850 | 5,100 | 4,810 | 5,090 | 150,000 |
| 1983/09/19 | 4,780 | 4,850 | 4,780 | 4,840 | 41,000 |
| 1983/09/17 | 4,800 | 4,820 | 4,780 | 4,790 | 53,000 |
| 1983/09/16 | 4,800 | 4,810 | 4,760 | 4,780 | 59,000 |
| 1983/09/14 | 4,750 | 4,810 | 4,750 | 4,800 | 62,000 |
| 1983/09/13 | 4,690 | 4,840 | 4,680 | 4,800 | 73,000 |
| 1983/09/12 | 4,800 | 4,840 | 4,700 | 4,700 | 71,000 |
| 1983/09/09 | 4,900 | 4,910 | 4,760 | 4,830 | 109,000 |
| 1983/09/08 | 5,010 | 5,090 | 4,970 | 5,000 | 110,000 |
| 1983/09/07 | 5,200 | 5,210 | 5,110 | 5,110 | 93,000 |
| 1983/09/06 | 5,300 | 5,340 | 5,250 | 5,300 | 98,000 |
| 1983/09/05 | 5,300 | 5,350 | 5,200 | 5,300 | 95,000 |
| 1983/09/03 | 5,300 | 5,300 | 5,250 | 5,250 | 29,000 |
| 1983/09/02 | 5,300 | 5,360 | 5,190 | 5,200 | 202,000 |
| 1983/09/01 | 5,350 | 5,400 | 5,300 | 5,300 | 115,000 |
| 1983/08/31 | 5,490 | 5,490 | 5,290 | 5,450 | 180,000 |
| 1983/08/30 | 5,360 | 5,550 | 5,360 | 5,430 | 304,000 |
| 1983/08/29 | 5,190 | 5,380 | 5,190 | 5,350 | 271,000 |
| 1983/08/27 | 5,190 | 5,300 | 5,190 | 5,280 | 252,000 |
| 1983/08/26 | 5,050 | 5,190 | 5,040 | 5,130 | 290,000 |
| 1983/08/25 | 5,000 | 5,100 | 5,000 | 5,060 | 179,000 |
| 1983/08/24 | 5,000 | 5,020 | 4,990 | 5,000 | 248,000 |
| 1983/08/23 | 5,020 | 5,020 | 4,990 | 5,000 | 172,000 |
| 1983/08/22 | 5,090 | 5,100 | 5,000 | 5,000 | 108,000 |
| 1983/08/20 | 5,150 | 5,150 | 5,080 | 5,080 | 87,000 |
| 1983/08/19 | 5,080 | 5,200 | 5,070 | 5,150 | 351,000 |
| 1983/08/18 | 4,950 | 5,200 | 4,950 | 5,020 | 466,000 |
| 1983/08/17 | 4,800 | 5,010 | 4,800 | 4,990 | 470,000 |
| 1983/08/16 | 4,630 | 4,800 | 4,600 | 4,800 | 195,000 |
| 1983/08/15 | 4,600 | 4,600 | 4,530 | 4,600 | 156,000 |
| 1983/08/12 | 4,540 | 4,640 | 4,530 | 4,600 | 176,000 |
| 1983/08/11 | 4,460 | 4,520 | 4,460 | 4,500 | 81,000 |
| 1983/08/10 | 4,480 | 4,500 | 4,460 | 4,460 | 66,000 |
| 1983/08/09 | 4,510 | 4,550 | 4,480 | 4,480 | 103,000 |
| 1983/08/08 | 4,500 | 4,700 | 4,480 | 4,700 | 137,000 |
| 1983/08/06 | 4,450 | 4,490 | 4,410 | 4,450 | 89,000 |
| 1983/08/05 | 4,360 | 4,410 | 4,360 | 4,400 | 238,000 |
| 1983/08/04 | 4,450 | 4,520 | 4,420 | 4,460 | 240,000 |
| 1983/08/03 | 4,550 | 4,610 | 4,520 | 4,520 | 118,000 |
| 1983/08/02 | 4,390 | 4,560 | 4,390 | 4,550 | 68,000 |
| 1983/08/01 | 4,430 | 4,460 | 4,410 | 4,460 | 39,000 |
| 1983/07/30 | 4,510 | 4,510 | 4,500 | 4,500 | 13,000 |
| 1983/07/29 | 4,510 | 4,630 | 4,510 | 4,630 | 46,000 |
| 1983/07/28 | 4,710 | 4,710 | 4,650 | 4,650 | 30,000 |
| 1983/07/27 | 4,860 | 4,860 | 4,700 | 4,700 | 91,000 |
| 1983/07/26 | 4,900 | 4,900 | 4,690 | 4,850 | 72,000 |
| 1983/07/25 | 4,900 | 4,930 | 4,880 | 4,900 | 138,000 |
| 1983/07/23 | 4,860 | 4,930 | 4,850 | 4,930 | 119,000 |
| 1983/07/22 | 4,700 | 4,850 | 4,700 | 4,840 | 169,000 |
| 1983/07/21 | 4,900 | 4,930 | 4,690 | 4,690 | 218,000 |
| 1983/07/20 | 4,790 | 4,900 | 4,760 | 4,800 | 121,000 |
| 1983/07/19 | 4,620 | 4,800 | 4,590 | 4,770 | 150,000 |
| 1983/07/18 | 4,640 | 4,640 | 4,580 | 4,620 | 86,000 |
| 1983/07/15 | 4,820 | 4,820 | 4,590 | 4,590 | 148,000 |
| 1983/07/14 | 4,700 | 4,800 | 4,690 | 4,780 | 300,000 |
| 1983/07/13 | 4,470 | 4,500 | 4,420 | 4,500 | 319,000 |
| 1983/07/12 | 4,350 | 4,480 | 4,350 | 4,460 | 342,000 |
| 1983/07/11 | 4,300 | 4,400 | 4,240 | 4,350 | 207,000 |
| 1983/07/09 | 4,150 | 4,200 | 4,150 | 4,200 | 225,000 |
| 1983/07/08 | 3,990 | 4,040 | 3,950 | 4,040 | 150,000 |
| 1983/07/07 | 3,950 | 3,970 | 3,900 | 3,970 | 108,000 |
| 1983/07/06 | 3,830 | 3,900 | 3,830 | 3,900 | 60,000 |
| 1983/07/05 | 3,940 | 3,940 | 3,850 | 3,880 | 83,000 |
| 1983/07/04 | 3,980 | 3,990 | 3,900 | 3,940 | 49,000 |
| 1983/07/02 | 3,900 | 3,980 | 3,890 | 3,970 | 133,000 |
| 1983/07/01 | 3,970 | 3,970 | 3,880 | 3,880 | 231,000 |
| 1983/06/30 | 3,790 | 3,940 | 3,760 | 3,930 | 146,000 |
| 1983/06/29 | 3,850 | 3,850 | 3,700 | 3,760 | 132,000 |
| 1983/06/28 | 3,790 | 3,880 | 3,710 | 3,880 | 85,000 |
| 1983/06/27 | 3,560 | 3,650 | 3,560 | 3,650 | 50,000 |
| 1983/06/25 | 3,530 | 3,650 | 3,500 | 3,500 | 182,000 |
| 1983/06/24 | 3,600 | 3,640 | 3,500 | 3,500 | 163,000 |
| 1983/06/23 | 3,640 | 3,670 | 3,620 | 3,620 | 64,000 |
| 1983/06/22 | 3,670 | 3,750 | 3,600 | 3,690 | 122,000 |
| 1983/06/21 | 3,900 | 3,900 | 3,700 | 3,700 | 69,000 |
| 1983/06/20 | 3,850 | 3,900 | 3,850 | 3,860 | 65,000 |
| 1983/06/17 | 3,880 | 3,920 | 3,800 | 3,810 | 75,000 |
| 1983/06/16 | 4,000 | 4,000 | 3,830 | 3,850 | 123,000 |
| 1983/06/15 | 3,780 | 3,990 | 3,760 | 3,950 | 227,000 |
| 1983/06/14 | 3,730 | 3,790 | 3,730 | 3,770 | 117,000 |
| 1983/06/13 | 3,740 | 3,750 | 3,680 | 3,720 | 95,000 |
| 1983/06/11 | 3,630 | 3,770 | 3,620 | 3,730 | 183,000 |
| 1983/06/10 | 3,410 | 3,600 | 3,410 | 3,600 | 74,000 |
| 1983/06/09 | 3,270 | 3,400 | 3,270 | 3,380 | 58,000 |
| 1983/06/08 | 3,380 | 3,380 | 3,270 | 3,270 | 73,000 |
| 1983/06/07 | 3,440 | 3,440 | 3,380 | 3,380 | 67,000 |
| 1983/06/06 | 3,520 | 3,530 | 3,430 | 3,430 | 39,000 |
| 1983/06/04 | 3,550 | 3,550 | 3,500 | 3,510 | 55,000 |
| 1983/06/03 | 3,600 | 3,610 | 3,520 | 3,570 | 56,000 |
| 1983/06/02 | 3,670 | 3,670 | 3,600 | 3,630 | 112,000 |
| 1983/06/01 | 3,450 | 3,620 | 3,450 | 3,620 | 239,000 |
| 1983/05/31 | 3,390 | 3,470 | 3,390 | 3,440 | 44,000 |
| 1983/05/30 | 3,480 | 3,480 | 3,380 | 3,380 | 73,000 |
| 1983/05/28 | 3,460 | 3,470 | 3,400 | 3,470 | 49,000 |
| 1983/05/27 | 3,410 | 3,450 | 3,360 | 3,450 | 59,000 |
| 1983/05/26 | 3,430 | 3,460 | 3,350 | 3,460 | 118,000 |
| 1983/05/25 | 3,380 | 3,420 | 3,340 | 3,420 | 119,000 |
| 1983/05/24 | 3,250 | 3,400 | 3,250 | 3,250 | 101,000 |
| 1983/05/23 | 3,200 | 3,280 | 3,200 | 3,250 | 94,000 |
| 1983/05/20 | 3,140 | 3,200 | 3,120 | 3,200 | 48,000 |
| 1983/05/19 | 3,150 | 3,150 | 3,120 | 3,130 | 47,000 |
| 1983/05/18 | 3,150 | 3,170 | 3,110 | 3,150 | 135,000 |
| 1983/05/17 | 3,250 | 3,250 | 3,150 | 3,160 | 114,000 |
| 1983/05/16 | 3,300 | 3,300 | 3,250 | 3,260 | 142,000 |
| 1983/05/14 | 3,170 | 3,300 | 3,160 | 3,300 | 201,000 |
| 1983/05/13 | 3,060 | 3,150 | 3,060 | 3,130 | 174,000 |
| 1983/05/12 | 3,040 | 3,070 | 3,030 | 3,030 | 67,000 |
| 1983/05/11 | 3,040 | 3,070 | 3,020 | 3,050 | 89,000 |
| 1983/05/10 | 3,050 | 3,050 | 2,950 | 3,050 | 64,000 |
| 1983/05/09 | 3,080 | 3,080 | 3,020 | 3,020 | 63,000 |
| 1983/05/07 | 3,010 | 3,090 | 3,000 | 3,080 | 69,000 |
| 1983/05/06 | 2,960 | 3,020 | 2,940 | 3,020 | 82,000 |
| 1983/05/04 | 2,890 | 2,960 | 2,850 | 2,960 | 69,000 |
| 1983/05/02 | 3,010 | 3,050 | 2,960 | 2,960 | 108,000 |
| 1983/04/30 | 3,030 | 3,050 | 3,000 | 3,020 | 50,000 |
| 1983/04/28 | 3,120 | 3,130 | 3,030 | 3,080 | 134,000 |
| 1983/04/27 | 3,010 | 3,150 | 3,010 | 3,150 | 288,000 |
| 1983/04/26 | 2,820 | 2,980 | 2,820 | 2,970 | 204,000 |
| 1983/04/25 | 2,840 | 2,920 | 2,800 | 2,890 | 137,000 |
| 1983/04/23 | 2,800 | 2,800 | 2,790 | 2,800 | 181,000 |
| 1983/04/22 | 2,700 | 2,740 | 2,690 | 2,740 | 438,000 |
| 1983/04/21 | 2,650 | 2,750 | 2,640 | 2,640 | 344,000 |
| 1983/04/20 | 2,650 | 2,650 | 2,640 | 2,650 | 152,000 |
| 1983/04/19 | 2,650 | 2,650 | 2,640 | 2,650 | 79,000 |
| 1983/04/18 | 2,650 | 2,650 | 2,630 | 2,640 | 36,000 |
| 1983/04/15 | 2,620 | 2,640 | 2,590 | 2,640 | 76,000 |
| 1983/04/14 | 2,640 | 2,640 | 2,610 | 2,630 | 33,000 |
| 1983/04/13 | 2,620 | 2,640 | 2,610 | 2,640 | 73,000 |
| 1983/04/12 | 2,650 | 2,650 | 2,620 | 2,620 | 55,000 |
| 1983/04/11 | 2,640 | 2,640 | 2,620 | 2,640 | 52,000 |
| 1983/04/09 | 2,600 | 2,630 | 2,600 | 2,630 | 20,000 |
| 1983/04/08 | 2,600 | 2,610 | 2,580 | 2,580 | 62,000 |
| 1983/04/07 | 2,610 | 2,620 | 2,600 | 2,600 | 33,000 |
| 1983/04/06 | 2,600 | 2,600 | 2,590 | 2,600 | 27,000 |
| 1983/04/05 | 2,630 | 2,630 | 2,580 | 2,580 | 56,000 |
| 1983/04/04 | 2,640 | 2,650 | 2,620 | 2,640 | 63,000 |
| 1983/04/02 | 2,650 | 2,650 | 2,630 | 2,640 | 51,000 |
| 1983/04/01 | 2,600 | 2,650 | 2,600 | 2,650 | 119,000 |
| 1983/03/31 | 2,620 | 2,650 | 2,600 | 2,600 | 120,000 |
| 1983/03/30 | 2,550 | 2,600 | 2,550 | 2,590 | 125,000 |
| 1983/03/29 | 2,440 | 2,540 | 2,420 | 2,530 | 62,000 |
| 1983/03/28 | 2,410 | 2,480 | 2,400 | 2,430 | 29,000 |
| 1983/03/26 | 2,380 | 2,400 | 2,380 | 2,400 | 24,000 |
| 1983/03/25 | 2,380 | 2,380 | 2,360 | 2,380 | 37,000 |
| 1983/03/24 | 2,390 | 2,400 | 2,370 | 2,380 | 46,000 |
| 1983/03/23 | 2,380 | 2,400 | 2,360 | 2,380 | 77,000 |
| 1983/03/22 | 2,410 | 2,410 | 2,380 | 2,390 | 54,000 |
| 1983/03/18 | 2,430 | 2,430 | 2,400 | 2,410 | 18,000 |
| 1983/03/17 | 2,480 | 2,480 | 2,440 | 2,440 | 20,000 |
| 1983/03/16 | 2,490 | 2,490 | 2,450 | 2,460 | 22,000 |
| 1983/03/15 | 2,500 | 2,520 | 2,460 | 2,460 | 45,000 |
| 1983/03/14 | 2,520 | 2,540 | 2,460 | 2,480 | 26,000 |
| 1983/03/12 | 2,530 | 2,530 | 2,460 | 2,480 | 10,000 |
| 1983/03/11 | 2,480 | 2,490 | 2,470 | 2,490 | 8,000 |
| 1983/03/10 | 2,490 | 2,520 | 2,490 | 2,490 | 21,000 |
| 1983/03/09 | 2,440 | 2,470 | 2,430 | 2,470 | 11,000 |
| 1983/03/08 | 2,390 | 2,450 | 2,390 | 2,450 | 15,000 |
| 1983/03/07 | 2,390 | 2,400 | 2,390 | 2,390 | 16,000 |
| 1983/03/05 | 2,390 | 2,390 | 2,360 | 2,360 | 5,000 |
| 1983/03/04 | 2,400 | 2,400 | 2,360 | 2,380 | 19,000 |
| 1983/03/03 | 2,360 | 2,380 | 2,360 | 2,380 | 8,000 |
| 1983/03/02 | 2,380 | 2,390 | 2,350 | 2,350 | 30,000 |
| 1983/03/01 | 2,400 | 2,400 | 2,370 | 2,370 | 17,000 |
| 1983/02/28 | 2,380 | 2,380 | 2,370 | 2,370 | 14,000 |
| 1983/02/26 | 2,410 | 2,410 | 2,370 | 2,370 | 18,000 |
| 1983/02/25 | 2,410 | 2,410 | 2,370 | 2,370 | 21,000 |
| 1983/02/24 | 2,410 | 2,410 | 2,380 | 2,400 | 18,000 |
| 1983/02/23 | 2,420 | 2,420 | 2,360 | 2,360 | 35,000 |
| 1983/02/22 | 2,480 | 2,490 | 2,420 | 2,440 | 38,000 |
| 1983/02/21 | 2,500 | 2,510 | 2,480 | 2,490 | 30,000 |
| 1983/02/18 | 2,520 | 2,520 | 2,480 | 2,480 | 44,000 |
| 1983/02/17 | 2,530 | 2,550 | 2,510 | 2,510 | 43,000 |
| 1983/02/16 | 2,530 | 2,580 | 2,520 | 2,530 | 64,000 |
| 1983/02/15 | 2,550 | 2,580 | 2,530 | 2,530 | 36,000 |
| 1983/02/14 | 2,600 | 2,610 | 2,510 | 2,510 | 79,000 |
| 1983/02/12 | 2,550 | 2,610 | 2,550 | 2,600 | 58,000 |
| 1983/02/10 | 2,540 | 2,590 | 2,540 | 2,550 | 73,000 |
| 1983/02/09 | 2,600 | 2,610 | 2,520 | 2,520 | 108,000 |
| 1983/02/08 | 2,450 | 2,580 | 2,450 | 2,580 | 110,000 |
| 1983/02/07 | 2,420 | 2,460 | 2,420 | 2,440 | 23,000 |
| 1983/02/05 | 2,460 | 2,460 | 2,440 | 2,460 | 19,000 |
| 1983/02/04 | 2,520 | 2,540 | 2,450 | 2,460 | 34,000 |
| 1983/02/03 | 2,600 | 2,600 | 2,540 | 2,540 | 35,000 |
| 1983/02/02 | 2,590 | 2,600 | 2,580 | 2,600 | 28,000 |
| 1983/02/01 | 2,650 | 2,650 | 2,580 | 2,600 | 39,000 |
| 1983/01/31 | 2,550 | 2,600 | 2,550 | 2,600 | 39,000 |
| 1983/01/29 | 2,510 | 2,550 | 2,500 | 2,530 | 29,000 |
| 1983/01/28 | 2,640 | 2,640 | 2,500 | 2,500 | 114,000 |
| 1983/01/27 | 2,610 | 2,610 | 2,600 | 2,600 | 147,000 |
| 1983/01/27 | 1 -> 2.00 分割 | ||||
| 1983/01/26 | 4,300 | 4,440 | 4,270 | 4,440 | 131,000 |
| 1983/01/25 | 4,180 | 4,250 | 4,180 | 4,250 | 82,000 |
| 1983/01/24 | 4,190 | 4,220 | 4,170 | 4,180 | 59,000 |
| 1983/01/22 | 4,190 | 4,190 | 4,150 | 4,150 | 21,000 |
| 1983/01/21 | 4,130 | 4,200 | 4,110 | 4,190 | 37,000 |
| 1983/01/20 | 4,130 | 4,150 | 4,120 | 4,140 | 20,000 |
| 1983/01/19 | 4,180 | 4,180 | 4,100 | 4,110 | 32,000 |
| 1983/01/18 | 4,130 | 4,200 | 4,100 | 4,200 | 34,000 |
| 1983/01/17 | 4,150 | 4,230 | 4,090 | 4,090 | 38,000 |
| 1983/01/14 | 4,120 | 4,150 | 4,080 | 4,080 | 61,000 |
| 1983/01/13 | 4,050 | 4,100 | 3,950 | 4,080 | 46,000 |
| 1983/01/12 | 4,200 | 4,270 | 4,100 | 4,120 | 86,000 |
| 1983/01/11 | 4,380 | 4,400 | 4,200 | 4,290 | 149,000 |
| 1983/01/10 | 4,230 | 4,500 | 4,220 | 4,330 | 186,000 |
| 1983/01/08 | 4,200 | 4,230 | 4,180 | 4,180 | 80,000 |
| 1983/01/07 | 4,130 | 4,200 | 4,130 | 4,180 | 284,000 |
| 1983/01/06 | 4,000 | 4,220 | 4,000 | 4,120 | 397,000 |
| 1983/01/05 | 3,880 | 4,020 | 3,880 | 4,000 | 249,000 |
| 1983/01/04 | 3,790 | 3,850 | 3,790 | 3,850 | 47,000 |