セコム(9735)の株価時系列情報
セコム(9735)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 | 4,280 | 4,410 | 4,250 | 4,400 | 133,000 |
| 1983/12/27 | 4,260 | 4,300 | 4,250 | 4,280 | 84,000 |
| 1983/12/26 | 4,270 | 4,300 | 4,240 | 4,250 | 118,000 |
| 1983/12/24 | 4,220 | 4,250 | 4,200 | 4,220 | 79,000 |
| 1983/12/23 | 4,190 | 4,190 | 4,160 | 4,170 | 80,000 |
| 1983/12/22 | 4,250 | 4,290 | 4,180 | 4,200 | 133,000 |
| 1983/12/21 | 4,340 | 4,370 | 4,290 | 4,290 | 162,000 |
| 1983/12/20 | 4,330 | 4,440 | 4,330 | 4,390 | 406,000 |
| 1983/12/19 | 4,200 | 4,320 | 4,120 | 4,320 | 374,000 |
| 1983/12/17 | 4,290 | 4,290 | 4,210 | 4,250 | 159,000 |
| 1983/12/16 | 4,200 | 4,440 | 4,190 | 4,190 | 670,000 |
| 1983/12/15 | 4,150 | 4,340 | 4,110 | 4,250 | 503,000 |
| 1983/12/14 | 4,100 | 4,140 | 4,050 | 4,140 | 86,000 |
| 1983/12/13 | 4,200 | 4,270 | 4,020 | 4,020 | 176,000 |
| 1983/12/12 | 4,040 | 4,270 | 4,040 | 4,190 | 291,000 |
| 1983/12/09 | 4,070 | 4,080 | 4,010 | 4,050 | 77,000 |
| 1983/12/08 | 4,060 | 4,100 | 4,050 | 4,050 | 86,000 |
| 1983/12/07 | 4,140 | 4,140 | 4,040 | 4,040 | 212,000 |
| 1983/12/06 | 4,150 | 4,180 | 4,070 | 4,070 | 300,000 |
| 1983/12/05 | 3,930 | 4,100 | 3,920 | 4,100 | 318,000 |
| 1983/12/03 | 3,910 | 3,930 | 3,890 | 3,920 | 82,000 |
| 1983/12/02 | 3,870 | 3,930 | 3,870 | 3,900 | 315,000 |
| 1983/12/01 | 3,890 | 3,890 | 3,840 | 3,840 | 249,000 |
| 1983/11/30 | 3,780 | 3,900 | 3,780 | 3,900 | 156,000 |
| 1983/11/29 | 3,780 | 3,780 | 3,760 | 3,760 | 41,000 |
| 1983/11/28 | 3,750 | 3,770 | 3,730 | 3,750 | 41,000 |
| 1983/11/26 | 3,740 | 3,750 | 3,730 | 3,750 | 17,000 |
| 1983/11/25 | 3,750 | 3,760 | 3,670 | 3,730 | 126,000 |
| 1983/11/24 | 3,780 | 3,800 | 3,730 | 3,770 | 106,000 |
| 1983/11/22 | 3,840 | 3,840 | 3,770 | 3,780 | 169,000 |
| 1983/11/21 | 3,790 | 3,840 | 3,790 | 3,820 | 149,000 |
| 1983/11/19 | 3,750 | 3,800 | 3,720 | 3,750 | 90,000 |
| 1983/11/18 | 3,730 | 3,740 | 3,700 | 3,700 | 85,000 |
| 1983/11/17 | 3,700 | 3,730 | 3,700 | 3,720 | 117,000 |
| 1983/11/16 | 3,700 | 3,720 | 3,680 | 3,700 | 72,000 |
| 1983/11/15 | 3,660 | 3,700 | 3,660 | 3,680 | 42,000 |
| 1983/11/14 | 3,690 | 3,710 | 3,660 | 3,660 | 51,000 |
| 1983/11/11 | 3,640 | 3,680 | 3,620 | 3,650 | 28,000 |
| 1983/11/10 | 3,680 | 3,690 | 3,600 | 3,600 | 53,000 |
| 1983/11/09 | 3,680 | 3,700 | 3,680 | 3,680 | 26,000 |
| 1983/11/08 | 3,700 | 3,740 | 3,650 | 3,700 | 105,000 |
| 1983/11/07 | 3,700 | 3,710 | 3,650 | 3,670 | 47,000 |
| 1983/11/05 | 3,750 | 3,770 | 3,700 | 3,750 | 47,000 |
| 1983/11/04 | 3,880 | 3,880 | 3,750 | 3,790 | 168,000 |
| 1983/11/02 | 3,820 | 3,890 | 3,800 | 3,800 | 473,000 |
| 1983/11/01 | 3,720 | 3,780 | 3,690 | 3,780 | 192,000 |
| 1983/10/31 | 3,610 | 3,700 | 3,600 | 3,700 | 46,000 |
| 1983/10/29 | 3,580 | 3,600 | 3,580 | 3,580 | 47,000 |
| 1983/10/28 | 3,580 | 3,580 | 3,500 | 3,570 | 91,000 |
| 1983/10/27 | 3,470 | 3,600 | 3,470 | 3,600 | 59,000 |
| 1983/10/26 | 3,480 | 3,480 | 3,400 | 3,470 | 52,000 |
| 1983/10/25 | 3,450 | 3,490 | 3,410 | 3,490 | 15,000 |
| 1983/10/24 | 3,500 | 3,500 | 3,460 | 3,500 | 14,000 |
| 1983/10/22 | 3,460 | 3,500 | 3,460 | 3,500 | 19,000 |
| 1983/10/21 | 3,460 | 3,490 | 3,450 | 3,470 | 24,000 |
| 1983/10/20 | 3,460 | 3,510 | 3,460 | 3,510 | 19,000 |
| 1983/10/19 | 3,380 | 3,410 | 3,350 | 3,410 | 48,000 |
| 1983/10/18 | 3,490 | 3,520 | 3,490 | 3,490 | 72,000 |
| 1983/10/17 | 3,400 | 3,450 | 3,400 | 3,440 | 22,000 |
| 1983/10/15 | 3,400 | 3,400 | 3,350 | 3,360 | 32,000 |
| 1983/10/14 | 3,560 | 3,560 | 3,450 | 3,450 | 121,000 |
| 1983/10/13 | 3,510 | 3,610 | 3,500 | 3,610 | 29,000 |
| 1983/10/12 | 3,500 | 3,520 | 3,500 | 3,520 | 61,000 |
| 1983/10/11 | 3,500 | 3,510 | 3,500 | 3,510 | 11,000 |
| 1983/10/07 | 3,500 | 3,510 | 3,500 | 3,500 | 47,000 |
| 1983/10/06 | 3,510 | 3,510 | 3,490 | 3,500 | 37,000 |
| 1983/10/05 | 3,470 | 3,500 | 3,470 | 3,500 | 25,000 |
| 1983/10/04 | 3,500 | 3,500 | 3,450 | 3,460 | 35,000 |
| 1983/10/03 | 3,500 | 3,530 | 3,500 | 3,500 | 29,000 |
| 1983/10/01 | 3,500 | 3,500 | 3,500 | 3,500 | 38,000 |
| 1983/09/30 | 3,590 | 3,590 | 3,530 | 3,550 | 70,000 |
| 1983/09/29 | 3,610 | 3,650 | 3,570 | 3,590 | 128,000 |
| 1983/09/28 | 3,600 | 3,600 | 3,560 | 3,600 | 51,000 |
| 1983/09/27 | 3,550 | 3,600 | 3,550 | 3,580 | 79,000 |
| 1983/09/26 | 3,650 | 3,650 | 3,550 | 3,550 | 21,000 |
| 1983/09/24 | 3,600 | 3,600 | 3,550 | 3,600 | 38,000 |
| 1983/09/22 | 3,570 | 3,600 | 3,560 | 3,600 | 37,000 |
| 1983/09/21 | 3,560 | 3,570 | 3,550 | 3,550 | 20,000 |
| 1983/09/20 | 3,490 | 3,570 | 3,490 | 3,530 | 47,000 |
| 1983/09/19 | 3,440 | 3,450 | 3,400 | 3,440 | 21,000 |
| 1983/09/17 | 3,400 | 3,400 | 3,360 | 3,400 | 17,000 |
| 1983/09/16 | 3,400 | 3,400 | 3,350 | 3,360 | 75,000 |
| 1983/09/14 | 3,450 | 3,450 | 3,410 | 3,410 | 45,000 |
| 1983/09/13 | 3,450 | 3,500 | 3,450 | 3,500 | 28,000 |
| 1983/09/12 | 3,500 | 3,500 | 3,450 | 3,500 | 27,000 |
| 1983/09/09 | 3,580 | 3,580 | 3,540 | 3,550 | 50,000 |
| 1983/09/08 | 3,600 | 3,650 | 3,600 | 3,600 | 45,000 |
| 1983/09/07 | 3,680 | 3,680 | 3,620 | 3,650 | 32,000 |
| 1983/09/06 | 3,690 | 3,690 | 3,660 | 3,670 | 31,000 |
| 1983/09/05 | 3,660 | 3,670 | 3,660 | 3,670 | 20,000 |
| 1983/09/03 | 3,660 | 3,690 | 3,660 | 3,660 | 17,000 |
| 1983/09/02 | 3,690 | 3,690 | 3,650 | 3,690 | 50,000 |
| 1983/09/01 | 3,690 | 3,700 | 3,640 | 3,640 | 72,000 |
| 1983/08/31 | 3,660 | 3,700 | 3,650 | 3,700 | 52,000 |
| 1983/08/30 | 3,680 | 3,710 | 3,670 | 3,700 | 42,000 |
| 1983/08/29 | 3,720 | 3,750 | 3,680 | 3,710 | 62,000 |
| 1983/08/27 | 3,660 | 3,710 | 3,660 | 3,670 | 26,000 |
| 1983/08/26 | 3,760 | 3,790 | 3,650 | 3,700 | 74,000 |
| 1983/08/25 | 3,790 | 3,790 | 3,750 | 3,750 | 46,000 |
| 1983/08/24 | 3,810 | 3,810 | 3,750 | 3,790 | 67,000 |
| 1983/08/23 | 3,880 | 3,900 | 3,800 | 3,850 | 162,000 |
| 1983/08/22 | 3,850 | 3,890 | 3,830 | 3,880 | 69,000 |
| 1983/08/20 | 3,950 | 3,950 | 3,850 | 3,900 | 138,000 |
| 1983/08/19 | 3,900 | 3,950 | 3,810 | 3,950 | 307,000 |
| 1983/08/18 | 3,880 | 3,950 | 3,860 | 3,880 | 474,000 |
| 1983/08/17 | 3,780 | 3,890 | 3,770 | 3,850 | 577,000 |
| 1983/08/16 | 3,720 | 3,780 | 3,680 | 3,750 | 213,000 |
| 1983/08/15 | 3,730 | 3,800 | 3,710 | 3,720 | 146,000 |
| 1983/08/12 | 3,610 | 3,720 | 3,610 | 3,680 | 230,000 |
| 1983/08/11 | 3,560 | 3,630 | 3,530 | 3,610 | 99,000 |
| 1983/08/10 | 3,610 | 3,630 | 3,550 | 3,590 | 121,000 |
| 1983/08/09 | 3,700 | 3,710 | 3,650 | 3,660 | 178,000 |
| 1983/08/08 | 3,770 | 3,870 | 3,740 | 3,750 | 495,000 |
| 1983/08/06 | 3,660 | 3,780 | 3,650 | 3,780 | 169,000 |
| 1983/08/05 | 3,750 | 3,760 | 3,650 | 3,690 | 365,000 |
| 1983/08/04 | 3,600 | 3,820 | 3,580 | 3,800 | 914,000 |
| 1983/08/03 | 3,500 | 3,600 | 3,500 | 3,570 | 988,000 |
| 1983/08/02 | 3,380 | 3,500 | 3,340 | 3,500 | 283,000 |
| 1983/08/01 | 3,350 | 3,400 | 3,330 | 3,380 | 233,000 |
| 1983/07/30 | 3,350 | 3,370 | 3,300 | 3,350 | 67,000 |
| 1983/07/29 | 3,380 | 3,380 | 3,310 | 3,370 | 40,000 |
| 1983/07/28 | 3,370 | 3,400 | 3,370 | 3,370 | 44,000 |
| 1983/07/27 | 3,370 | 3,400 | 3,340 | 3,400 | 164,000 |
| 1983/07/26 | 3,400 | 3,400 | 3,330 | 3,330 | 58,000 |
| 1983/07/25 | 3,430 | 3,430 | 3,370 | 3,400 | 37,000 |
| 1983/07/23 | 3,400 | 3,440 | 3,390 | 3,440 | 57,000 |
| 1983/07/22 | 3,490 | 3,490 | 3,390 | 3,390 | 216,000 |
| 1983/07/21 | 3,440 | 3,500 | 3,440 | 3,500 | 240,000 |
| 1983/07/20 | 3,360 | 3,490 | 3,360 | 3,450 | 98,000 |
| 1983/07/19 | 3,440 | 3,450 | 3,380 | 3,410 | 194,000 |
| 1983/07/18 | 3,450 | 3,490 | 3,450 | 3,450 | 125,000 |
| 1983/07/15 | 3,490 | 3,540 | 3,430 | 3,530 | 474,000 |
| 1983/07/14 | 3,490 | 3,570 | 3,470 | 3,500 | 746,000 |
| 1983/07/13 | 3,290 | 3,330 | 3,280 | 3,300 | 62,000 |
| 1983/07/12 | 3,330 | 3,350 | 3,290 | 3,290 | 219,000 |
| 1983/07/11 | 3,320 | 3,380 | 3,310 | 3,340 | 123,000 |
| 1983/07/09 | 3,240 | 3,300 | 3,240 | 3,270 | 146,000 |
| 1983/07/08 | 3,150 | 3,220 | 3,150 | 3,220 | 91,000 |
| 1983/07/07 | 3,120 | 3,200 | 3,100 | 3,150 | 45,000 |
| 1983/07/06 | 3,080 | 3,100 | 3,070 | 3,090 | 38,000 |
| 1983/07/05 | 3,120 | 3,120 | 3,070 | 3,070 | 30,000 |
| 1983/07/04 | 3,150 | 3,150 | 3,090 | 3,090 | 30,000 |
| 1983/07/02 | 3,060 | 3,130 | 3,060 | 3,130 | 38,000 |
| 1983/07/01 | 3,100 | 3,200 | 3,100 | 3,150 | 52,000 |
| 1983/06/30 | 3,010 | 3,130 | 3,000 | 3,130 | 53,000 |
| 1983/06/29 | 3,010 | 3,040 | 3,000 | 3,000 | 53,000 |
| 1983/06/28 | 3,050 | 3,050 | 3,000 | 3,050 | 123,000 |
| 1983/06/27 | 3,080 | 3,080 | 3,050 | 3,050 | 24,000 |
| 1983/06/25 | 3,060 | 3,080 | 3,030 | 3,030 | 94,000 |
| 1983/06/24 | 3,100 | 3,100 | 3,100 | 3,100 | 57,000 |
| 1983/06/23 | 3,100 | 3,110 | 3,080 | 3,090 | 57,000 |
| 1983/06/22 | 3,210 | 3,210 | 3,060 | 3,060 | 166,000 |
| 1983/06/21 | 3,190 | 3,260 | 3,190 | 3,230 | 179,000 |
| 1983/06/20 | 3,160 | 3,160 | 3,000 | 3,060 | 127,000 |
| 1983/06/17 | 3,270 | 3,300 | 3,200 | 3,210 | 204,000 |
| 1983/06/16 | 3,290 | 3,300 | 3,250 | 3,290 | 119,000 |
| 1983/06/15 | 3,320 | 3,330 | 3,260 | 3,260 | 161,000 |
| 1983/06/14 | 3,290 | 3,350 | 3,280 | 3,330 | 163,000 |
| 1983/06/13 | 3,220 | 3,290 | 3,220 | 3,290 | 140,000 |
| 1983/06/11 | 3,200 | 3,240 | 3,190 | 3,220 | 76,000 |
| 1983/06/10 | 3,230 | 3,230 | 3,200 | 3,200 | 87,000 |
| 1983/06/09 | 3,160 | 3,240 | 3,150 | 3,240 | 156,000 |
| 1983/06/08 | 3,290 | 3,290 | 3,150 | 3,240 | 186,000 |
| 1983/06/07 | 3,480 | 3,480 | 3,350 | 3,350 | 137,000 |
| 1983/06/06 | 3,570 | 3,570 | 3,450 | 3,490 | 90,000 |
| 1983/06/04 | 3,600 | 3,600 | 3,560 | 3,570 | 258,000 |
| 1983/06/03 | 3,470 | 3,600 | 3,470 | 3,600 | 705,000 |
| 1983/06/02 | 3,500 | 3,500 | 3,430 | 3,480 | 537,000 |
| 1983/06/01 | 3,350 | 3,500 | 3,350 | 3,480 | 641,000 |
| 1983/05/31 | 3,400 | 3,400 | 3,340 | 3,380 | 190,000 |
| 1983/05/30 | 3,410 | 3,500 | 3,360 | 3,360 | 601,000 |
| 1983/05/28 | 3,290 | 3,400 | 3,250 | 3,400 | 648,000 |
| 1983/05/27 | 3,340 | 3,340 | 3,250 | 3,300 | 529,000 |
| 1983/05/26 | 3,150 | 3,350 | 3,130 | 3,350 | 976,000 |
| 1983/05/25 | 2,960 | 3,100 | 2,940 | 3,100 | 546,000 |
| 1983/05/24 | 2,960 | 2,970 | 2,940 | 2,950 | 112,000 |
| 1983/05/23 | 2,980 | 2,980 | 2,940 | 2,970 | 137,000 |
| 1983/05/20 | 2,890 | 2,980 | 2,880 | 2,980 | 146,000 |
| 1983/05/19 | 2,900 | 2,930 | 2,850 | 2,880 | 326,000 |
| 1983/05/18 | 2,790 | 2,900 | 2,790 | 2,890 | 91,000 |
| 1983/05/17 | 2,840 | 2,850 | 2,780 | 2,830 | 73,000 |
| 1983/05/16 | 2,850 | 2,870 | 2,830 | 2,840 | 85,000 |
| 1983/05/14 | 2,850 | 2,870 | 2,820 | 2,850 | 45,000 |
| 1983/05/13 | 2,850 | 2,870 | 2,820 | 2,870 | 59,000 |
| 1983/05/12 | 2,850 | 2,860 | 2,800 | 2,840 | 61,000 |
| 1983/05/11 | 2,900 | 2,900 | 2,820 | 2,850 | 173,000 |
| 1983/05/10 | 2,890 | 2,950 | 2,850 | 2,920 | 402,000 |
| 1983/05/09 | 2,800 | 2,880 | 2,770 | 2,850 | 275,000 |
| 1983/05/07 | 2,740 | 2,800 | 2,720 | 2,800 | 129,000 |
| 1983/05/06 | 2,720 | 2,730 | 2,710 | 2,710 | 39,000 |
| 1983/05/04 | 2,720 | 2,720 | 2,680 | 2,690 | 77,000 |
| 1983/05/02 | 2,680 | 2,720 | 2,680 | 2,710 | 62,000 |
| 1983/04/30 | 2,700 | 2,700 | 2,650 | 2,650 | 41,000 |
| 1983/04/28 | 2,700 | 2,700 | 2,630 | 2,700 | 111,000 |
| 1983/04/27 | 2,650 | 2,750 | 2,640 | 2,700 | 139,000 |
| 1983/04/26 | 2,630 | 2,650 | 2,630 | 2,650 | 69,000 |
| 1983/04/25 | 2,620 | 2,640 | 2,620 | 2,640 | 20,000 |
| 1983/04/23 | 2,600 | 2,630 | 2,600 | 2,630 | 23,000 |
| 1983/04/22 | 2,590 | 2,600 | 2,580 | 2,600 | 24,000 |
| 1983/04/21 | 2,650 | 2,660 | 2,630 | 2,630 | 87,000 |
| 1983/04/20 | 2,600 | 2,660 | 2,600 | 2,650 | 98,000 |
| 1983/04/19 | 2,600 | 2,620 | 2,590 | 2,590 | 53,000 |
| 1983/04/18 | 2,600 | 2,600 | 2,590 | 2,600 | 126,000 |
| 1983/04/15 | 2,580 | 2,630 | 2,580 | 2,630 | 98,000 |
| 1983/04/14 | 2,580 | 2,580 | 2,560 | 2,560 | 19,000 |
| 1983/04/13 | 2,550 | 2,560 | 2,530 | 2,560 | 26,000 |
| 1983/04/12 | 2,550 | 2,550 | 2,530 | 2,530 | 9,000 |
| 1983/04/11 | 2,540 | 2,560 | 2,540 | 2,540 | 22,000 |
| 1983/04/09 | 2,530 | 2,530 | 2,530 | 2,530 | 24,000 |
| 1983/04/08 | 2,550 | 2,550 | 2,530 | 2,550 | 38,000 |
| 1983/04/07 | 2,530 | 2,530 | 2,500 | 2,530 | 16,000 |
| 1983/04/06 | 2,530 | 2,530 | 2,500 | 2,500 | 98,000 |
| 1983/04/05 | 2,520 | 2,560 | 2,520 | 2,530 | 21,000 |
| 1983/04/04 | 2,560 | 2,560 | 2,540 | 2,560 | 98,000 |
| 1983/04/02 | 2,550 | 2,560 | 2,550 | 2,560 | 15,000 |
| 1983/04/01 | 2,580 | 2,590 | 2,550 | 2,580 | 43,000 |
| 1983/03/31 | 2,630 | 2,640 | 2,590 | 2,600 | 110,000 |
| 1983/03/30 | 2,630 | 2,650 | 2,600 | 2,650 | 56,000 |
| 1983/03/29 | 2,650 | 2,650 | 2,630 | 2,630 | 196,000 |
| 1983/03/28 | 2,640 | 2,650 | 2,630 | 2,650 | 39,000 |
| 1983/03/26 | 2,650 | 2,660 | 2,650 | 2,650 | 69,000 |
| 1983/03/25 | 2,680 | 2,680 | 2,650 | 2,650 | 262,000 |
| 1983/03/24 | 2,630 | 2,690 | 2,630 | 2,680 | 210,000 |
| 1983/03/23 | 2,640 | 2,640 | 2,600 | 2,630 | 86,000 |
| 1983/03/22 | 2,580 | 2,610 | 2,580 | 2,600 | 297,000 |
| 1983/03/18 | 2,610 | 2,610 | 2,570 | 2,600 | 48,000 |
| 1983/03/17 | 2,650 | 2,650 | 2,590 | 2,610 | 158,000 |
| 1983/03/16 | 2,540 | 2,620 | 2,530 | 2,620 | 199,000 |
| 1983/03/15 | 2,480 | 2,540 | 2,480 | 2,500 | 74,000 |
| 1983/03/14 | 2,460 | 2,460 | 2,440 | 2,460 | 52,000 |
| 1983/03/12 | 2,460 | 2,460 | 2,440 | 2,440 | 32,000 |
| 1983/03/11 | 2,480 | 2,480 | 2,450 | 2,450 | 34,000 |
| 1983/03/10 | 2,440 | 2,480 | 2,440 | 2,480 | 44,000 |
| 1983/03/09 | 2,440 | 2,450 | 2,440 | 2,440 | 44,000 |
| 1983/03/08 | 2,440 | 2,450 | 2,440 | 2,450 | 13,000 |
| 1983/03/07 | 2,430 | 2,440 | 2,430 | 2,440 | 5,000 |
| 1983/03/05 | 2,430 | 2,430 | 2,430 | 2,430 | 9,000 |
| 1983/03/04 | 2,460 | 2,480 | 2,440 | 2,470 | 38,000 |
| 1983/03/03 | 2,460 | 2,460 | 2,450 | 2,460 | 25,000 |
| 1983/03/02 | 2,490 | 2,490 | 2,470 | 2,470 | 95,000 |
| 1983/03/01 | 2,390 | 2,470 | 2,390 | 2,470 | 44,000 |
| 1983/02/28 | 2,440 | 2,450 | 2,430 | 2,430 | 104,000 |
| 1983/02/26 | 2,450 | 2,450 | 2,440 | 2,440 | 8,000 |
| 1983/02/25 | 2,430 | 2,450 | 2,400 | 2,450 | 53,000 |
| 1983/02/24 | 2,430 | 2,430 | 2,430 | 2,430 | 25,000 |
| 1983/02/23 | 2,430 | 2,430 | 2,400 | 2,430 | 70,000 |
| 1983/02/22 | 2,430 | 2,430 | 2,430 | 2,430 | 62,000 |
| 1983/02/21 | 2,430 | 2,450 | 2,430 | 2,430 | 46,000 |
| 1983/02/18 | 2,430 | 2,450 | 2,410 | 2,430 | 78,000 |
| 1983/02/17 | 2,470 | 2,470 | 2,430 | 2,430 | 62,000 |
| 1983/02/16 | 2,430 | 2,480 | 2,430 | 2,480 | 64,000 |
| 1983/02/15 | 2,400 | 2,430 | 2,400 | 2,430 | 58,000 |
| 1983/02/14 | 2,360 | 2,400 | 2,360 | 2,400 | 10,000 |
| 1983/02/12 | 2,370 | 2,370 | 2,360 | 2,360 | 105,000 |
| 1983/02/10 | 2,350 | 2,390 | 2,350 | 2,370 | 31,000 |
| 1983/02/09 | 2,370 | 2,400 | 2,350 | 2,350 | 33,000 |
| 1983/02/08 | 2,400 | 2,400 | 2,350 | 2,390 | 36,000 |
| 1983/02/07 | 2,400 | 2,400 | 2,400 | 2,400 | 11,000 |
| 1983/02/05 | 2,400 | 2,410 | 2,400 | 2,400 | 36,000 |
| 1983/02/04 | 2,430 | 2,430 | 2,410 | 2,410 | 26,000 |
| 1983/02/03 | 2,480 | 2,480 | 2,430 | 2,430 | 57,000 |
| 1983/02/02 | 2,450 | 2,480 | 2,430 | 2,480 | 93,000 |
| 1983/02/01 | 2,420 | 2,440 | 2,400 | 2,440 | 44,000 |
| 1983/01/31 | 2,400 | 2,420 | 2,360 | 2,420 | 13,000 |
| 1983/01/29 | 2,440 | 2,440 | 2,400 | 2,410 | 16,000 |
| 1983/01/28 | 2,420 | 2,440 | 2,410 | 2,420 | 63,000 |
| 1983/01/27 | 2,400 | 2,440 | 2,400 | 2,410 | 51,000 |
| 1983/01/26 | 2,460 | 2,460 | 2,430 | 2,440 | 16,000 |
| 1983/01/25 | 2,460 | 2,470 | 2,420 | 2,420 | 40,000 |
| 1983/01/24 | 2,500 | 2,500 | 2,490 | 2,500 | 64,000 |
| 1983/01/22 | 2,520 | 2,520 | 2,490 | 2,500 | 80,000 |
| 1983/01/21 | 2,490 | 2,530 | 2,490 | 2,530 | 102,000 |
| 1983/01/20 | 2,500 | 2,500 | 2,490 | 2,490 | 44,000 |
| 1983/01/19 | 2,490 | 2,500 | 2,490 | 2,500 | 115,000 |
| 1983/01/18 | 2,490 | 2,500 | 2,470 | 2,490 | 102,000 |
| 1983/01/17 | 2,490 | 2,490 | 2,470 | 2,490 | 84,000 |
| 1983/01/14 | 2,470 | 2,490 | 2,460 | 2,470 | 62,000 |
| 1983/01/13 | 2,390 | 2,470 | 2,380 | 2,470 | 37,000 |
| 1983/01/12 | 2,470 | 2,470 | 2,390 | 2,390 | 47,000 |
| 1983/01/11 | 2,410 | 2,440 | 2,410 | 2,430 | 37,000 |
| 1983/01/10 | 2,470 | 2,500 | 2,450 | 2,450 | 142,000 |
| 1983/01/08 | 2,450 | 2,470 | 2,450 | 2,470 | 24,000 |
| 1983/01/07 | 2,470 | 2,500 | 2,440 | 2,440 | 69,000 |
| 1983/01/06 | 2,430 | 2,480 | 2,400 | 2,450 | 94,000 |
| 1983/01/05 | 2,420 | 2,420 | 2,420 | 2,420 | 9,000 |
| 1983/01/04 | 2,440 | 2,440 | 2,420 | 2,420 | 28,000 |