6861 (株)キーエンス の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 14,300 | 14,400 | 14,200 | 14,300 | 13,900 | 2,017.99 |
| 1996-12-27 | 14,200 | 14,700 | 14,200 | 14,500 | 130,100 | 2,046.22 |
| 1996-12-26 | 14,000 | 14,200 | 13,900 | 14,200 | 75,300 | 2,003.88 |
| 1996-12-25 | 14,000 | 14,000 | 13,800 | 13,900 | 22,700 | 1,961.55 |
| 1996-12-24 | 14,000 | 14,000 | 13,800 | 13,900 | 63,400 | 1,961.55 |
| 1996-12-20 | 13,700 | 14,000 | 13,600 | 13,800 | 57,600 | 1,947.44 |
| 1996-12-19 | 13,500 | 13,800 | 13,500 | 13,600 | 51,300 | 1,919.21 |
| 1996-12-18 | 13,800 | 13,800 | 13,600 | 13,600 | 41,900 | 1,919.21 |
| 1996-12-17 | 13,500 | 13,800 | 13,500 | 13,700 | 25,000 | 1,933.32 |
| 1996-12-16 | 13,800 | 13,800 | 13,700 | 13,700 | 11,900 | 1,933.32 |
| 1996-12-13 | 13,600 | 13,800 | 13,500 | 13,600 | 55,900 | 1,919.21 |
| 1996-12-12 | 13,800 | 13,900 | 13,700 | 13,900 | 47,300 | 1,961.55 |
| 1996-12-11 | 13,900 | 13,900 | 13,700 | 13,700 | 20,000 | 1,933.32 |
| 1996-12-10 | 13,900 | 13,900 | 13,700 | 13,800 | 36,900 | 1,947.44 |
| 1996-12-09 | 13,800 | 13,800 | 13,600 | 13,800 | 9,600 | 1,947.44 |
| 1996-12-06 | 13,500 | 13,700 | 13,300 | 13,500 | 24,800 | 1,905.10 |
| 1996-12-05 | 13,300 | 13,600 | 13,300 | 13,400 | 19,400 | 1,890.99 |
| 1996-12-04 | 13,300 | 13,400 | 13,200 | 13,200 | 37,500 | 1,862.76 |
| 1996-12-03 | 13,500 | 13,500 | 13,400 | 13,400 | 19,200 | 1,890.99 |
| 1996-12-02 | 13,700 | 13,700 | 13,300 | 13,400 | 38,100 | 1,890.99 |
| 1996-11-29 | 13,900 | 14,000 | 13,800 | 13,800 | 27,800 | 1,947.44 |
| 1996-11-28 | 14,000 | 14,100 | 13,800 | 13,900 | 57,700 | 1,961.55 |
| 1996-11-27 | 13,500 | 13,900 | 13,400 | 13,800 | 68,400 | 1,947.44 |
| 1996-11-26 | 13,600 | 13,600 | 13,200 | 13,400 | 33,800 | 1,890.99 |
| 1996-11-25 | 13,600 | 13,600 | 13,300 | 13,400 | 45,800 | 1,890.99 |
| 1996-11-22 | 13,400 | 13,500 | 13,300 | 13,400 | 26,300 | 1,890.99 |
| 1996-11-21 | 13,600 | 13,700 | 13,500 | 13,600 | 16,000 | 1,919.21 |
| 1996-11-20 | 13,500 | 13,500 | 13,400 | 13,400 | 25,800 | 1,890.99 |
| 1996-11-19 | 13,400 | 13,500 | 13,300 | 13,400 | 49,100 | 1,890.99 |
| 1996-11-18 | 13,500 | 13,500 | 13,000 | 13,000 | 27,900 | 1,834.54 |
| 1996-11-15 | 13,500 | 13,600 | 13,400 | 13,500 | 27,700 | 1,905.10 |
| 1996-11-14 | 13,500 | 13,500 | 13,400 | 13,500 | 31,700 | 1,905.10 |
| 1996-11-13 | 13,400 | 13,600 | 13,300 | 13,600 | 34,900 | 1,919.21 |
| 1996-11-12 | 13,600 | 13,600 | 13,500 | 13,500 | 42,800 | 1,905.10 |
| 1996-11-11 | 13,500 | 13,600 | 13,500 | 13,600 | 43,000 | 1,919.21 |
| 1996-11-08 | 13,600 | 13,700 | 13,400 | 13,500 | 42,300 | 1,905.10 |
| 1996-11-07 | 13,600 | 13,600 | 13,400 | 13,400 | 32,600 | 1,890.99 |
| 1996-11-06 | 13,400 | 13,500 | 13,400 | 13,500 | 9,500 | 1,905.10 |
| 1996-11-05 | 13,700 | 13,700 | 13,500 | 13,600 | 20,600 | 1,919.21 |
| 1996-11-01 | 13,600 | 13,800 | 13,500 | 13,800 | 50,000 | 1,947.44 |
| 1996-10-31 | 13,300 | 13,400 | 13,200 | 13,200 | 35,500 | 1,862.76 |
| 1996-10-30 | 13,400 | 13,500 | 13,200 | 13,300 | 34,100 | 1,876.88 |
| 1996-10-29 | 13,600 | 13,700 | 13,400 | 13,500 | 20,800 | 1,905.10 |
| 1996-10-28 | 13,400 | 13,600 | 13,300 | 13,600 | 30,100 | 1,919.21 |
| 1996-10-25 | 13,300 | 13,500 | 13,300 | 13,400 | 34,300 | 1,890.99 |
| 1996-10-24 | 13,500 | 13,500 | 13,300 | 13,300 | 28,400 | 1,876.88 |
| 1996-10-23 | 13,500 | 13,600 | 13,400 | 13,500 | 26,400 | 1,905.10 |
| 1996-10-22 | 13,600 | 13,600 | 13,500 | 13,600 | 39,700 | 1,919.21 |
| 1996-10-21 | 13,700 | 13,800 | 13,600 | 13,600 | 58,600 | 1,919.21 |
| 1996-10-18 | 13,700 | 13,900 | 13,700 | 13,700 | 70,700 | 1,933.32 |
| 1996-10-17 | 13,900 | 13,900 | 13,600 | 13,600 | 48,500 | 1,919.21 |
| 1996-10-16 | 14,000 | 14,000 | 13,800 | 14,000 | 44,600 | 1,975.66 |
| 1996-10-15 | 13,700 | 14,000 | 13,600 | 14,000 | 122,700 | 1,975.66 |
| 1996-10-14 | 13,600 | 13,600 | 13,500 | 13,600 | 25,100 | 1,919.21 |
| 1996-10-11 | 13,800 | 13,800 | 13,600 | 13,600 | 32,000 | 1,919.21 |
| 1996-10-09 | 13,700 | 13,800 | 13,600 | 13,600 | 24,000 | 1,919.21 |
| 1996-10-08 | 13,800 | 13,900 | 13,700 | 13,800 | 19,100 | 1,947.44 |
| 1996-10-07 | 13,600 | 13,800 | 13,600 | 13,800 | 48,300 | 1,947.44 |
| 1996-10-04 | 14,000 | 14,000 | 13,600 | 13,600 | 38,800 | 1,919.21 |
| 1996-10-03 | 14,200 | 14,300 | 14,000 | 14,000 | 43,200 | 1,975.66 |
| 1996-10-02 | 13,900 | 14,300 | 13,900 | 14,300 | 60,300 | 2,017.99 |
| 1996-10-01 | 13,800 | 14,000 | 13,700 | 13,700 | 44,600 | 1,933.32 |
| 1996-09-30 | 13,600 | 13,800 | 13,600 | 13,800 | 45,500 | 1,947.44 |
| 1996-09-27 | 13,800 | 13,800 | 13,500 | 13,800 | 39,200 | 1,947.44 |
| 1996-09-26 | 14,000 | 14,100 | 13,800 | 13,800 | 32,500 | 1,947.44 |
| 1996-09-25 | 13,800 | 14,000 | 13,800 | 14,000 | 26,700 | 1,975.66 |
| 1996-09-24 | 13,900 | 13,900 | 13,800 | 13,900 | 15,600 | 1,961.55 |
| 1996-09-20 | 13,900 | 14,000 | 13,800 | 13,900 | 18,100 | 1,961.55 |
| 1996-09-19 | 13,800 | 14,000 | 13,800 | 14,000 | 45,900 | 1,975.66 |
| 1996-09-18 | 14,000 | 14,000 | 13,800 | 13,800 | 42,100 | 1,947.44 |
| 1996-09-17 | 13,900 | 14,000 | 13,800 | 14,000 | 57,500 | 1,975.66 |
| 1996-09-13 | 13,900 | 14,000 | 13,800 | 13,900 | 56,700 | 1,961.55 |
| 1996-09-12 | 14,000 | 14,100 | 13,900 | 13,900 | 31,000 | 1,961.55 |
| 1996-09-11 | 13,800 | 14,200 | 13,800 | 14,000 | 41,800 | 1,975.66 |
| 1996-09-10 | 13,800 | 13,900 | 13,700 | 13,700 | 28,700 | 1,933.32 |
| 1996-09-09 | 13,800 | 13,900 | 13,600 | 13,800 | 106,300 | 1,947.44 |
| 1996-09-06 | 13,900 | 14,200 | 13,700 | 14,000 | 28,900 | 1,975.66 |
| 1996-09-05 | 13,800 | 14,000 | 13,700 | 13,800 | 50,100 | 1,947.44 |
| 1996-09-04 | 13,900 | 14,000 | 13,800 | 13,800 | 22,400 | 1,947.44 |
| 1996-09-03 | 13,800 | 13,900 | 13,700 | 13,800 | 40,500 | 1,947.44 |
| 1996-09-02 | 13,800 | 13,900 | 13,800 | 13,900 | 19,700 | 1,961.55 |
| 1996-08-30 | 13,700 | 13,800 | 13,500 | 13,800 | 29,200 | 1,947.44 |
| 1996-08-29 | 14,000 | 14,000 | 13,700 | 13,700 | 23,800 | 1,933.32 |
| 1996-08-28 | 13,900 | 14,000 | 13,900 | 14,000 | 15,200 | 1,975.66 |
| 1996-08-27 | 14,000 | 14,100 | 14,000 | 14,100 | 8,400 | 1,989.77 |
| 1996-08-26 | 14,200 | 14,200 | 14,000 | 14,100 | 15,700 | 1,989.77 |
| 1996-08-23 | 14,300 | 14,400 | 14,000 | 14,200 | 59,800 | 2,003.88 |
| 1996-08-22 | 14,300 | 14,500 | 14,300 | 14,500 | 29,100 | 2,046.22 |
| 1996-08-21 | 14,200 | 14,400 | 14,200 | 14,400 | 37,700 | 2,032.11 |
| 1996-08-20 | 14,100 | 14,200 | 13,900 | 14,000 | 70,400 | 1,975.66 |
| 1996-08-19 | 13,800 | 14,000 | 13,800 | 13,900 | 25,600 | 1,961.55 |
| 1996-08-16 | 13,800 | 13,900 | 13,700 | 13,900 | 18,000 | 1,961.55 |
| 1996-08-15 | 14,000 | 14,100 | 13,700 | 13,700 | 39,900 | 1,933.32 |
| 1996-08-14 | 14,100 | 14,100 | 14,000 | 14,000 | 16,800 | 1,975.66 |
| 1996-08-13 | 13,900 | 14,300 | 13,800 | 14,200 | 37,200 | 2,003.88 |
| 1996-08-12 | 13,800 | 13,900 | 13,700 | 13,900 | 10,400 | 1,961.55 |
| 1996-08-09 | 13,900 | 13,900 | 13,800 | 13,800 | 18,800 | 1,947.44 |
| 1996-08-08 | 13,900 | 13,900 | 13,700 | 13,900 | 16,600 | 1,961.55 |
| 1996-08-07 | 13,900 | 13,900 | 13,600 | 13,800 | 33,800 | 1,947.44 |
| 1996-08-06 | 13,800 | 13,900 | 13,700 | 13,900 | 41,500 | 1,961.55 |
| 1996-08-05 | 13,800 | 14,000 | 13,800 | 13,800 | 43,900 | 1,947.44 |
| 1996-08-02 | 13,900 | 14,000 | 13,700 | 13,700 | 66,900 | 1,933.32 |
| 1996-08-01 | 13,700 | 13,900 | 13,700 | 13,800 | 23,100 | 1,947.44 |
| 1996-07-31 | 13,900 | 13,900 | 13,700 | 13,700 | 34,400 | 1,933.32 |
| 1996-07-30 | 13,900 | 13,900 | 13,800 | 13,900 | 15,500 | 1,961.55 |
| 1996-07-29 | 14,000 | 14,100 | 13,800 | 13,900 | 25,600 | 1,961.55 |
| 1996-07-26 | 13,600 | 13,800 | 13,600 | 13,800 | 59,800 | 1,947.44 |
| 1996-07-25 | 13,400 | 13,600 | 13,400 | 13,500 | 23,500 | 1,905.10 |
| 1996-07-24 | 13,400 | 13,500 | 13,300 | 13,300 | 23,400 | 1,876.88 |
| 1996-07-23 | 13,600 | 13,600 | 13,300 | 13,500 | 54,500 | 1,905.10 |
| 1996-07-22 | 13,900 | 13,900 | 13,600 | 13,700 | 26,800 | 1,933.32 |
| 1996-07-19 | 14,000 | 14,200 | 14,000 | 14,100 | 43,700 | 1,989.77 |
| 1996-07-18 | 14,000 | 14,100 | 13,700 | 13,900 | 32,900 | 1,961.55 |
| 1996-07-17 | 14,200 | 14,200 | 13,900 | 14,200 | 22,000 | 2,003.88 |
| 1996-07-16 | 13,700 | 13,900 | 13,600 | 13,800 | 21,100 | 1,947.44 |
| 1996-07-15 | 14,200 | 14,200 | 13,900 | 13,900 | 16,500 | 1,961.55 |
| 1996-07-12 | 14,600 | 14,600 | 14,200 | 14,400 | 17,800 | 2,032.11 |
| 1996-07-11 | 14,400 | 14,400 | 14,100 | 14,400 | 17,800 | 2,032.11 |
| 1996-07-10 | 14,700 | 14,700 | 13,800 | 14,300 | 84,700 | 2,017.99 |
| 1996-07-09 | 14,600 | 14,800 | 14,600 | 14,600 | 9,400 | 2,060.33 |
| 1996-07-08 | 14,600 | 14,700 | 14,600 | 14,700 | 18,500 | 2,074.44 |
| 1996-07-05 | 14,600 | 14,900 | 14,600 | 14,900 | 19,100 | 2,102.67 |
| 1996-07-04 | 14,800 | 14,900 | 14,700 | 14,800 | 36,600 | 2,088.55 |
| 1996-07-03 | 15,000 | 15,000 | 14,800 | 14,900 | 29,700 | 2,102.67 |
| 1996-07-02 | 15,000 | 15,100 | 14,900 | 15,100 | 27,500 | 2,130.89 |
| 1996-07-01 | 15,000 | 15,000 | 14,800 | 14,800 | 33,700 | 2,088.55 |
| 1996-06-28 | 14,900 | 15,000 | 14,900 | 14,900 | 33,600 | 2,102.67 |
| 1996-06-27 | 14,900 | 15,000 | 14,700 | 14,900 | 69,000 | 2,102.67 |
| 1996-06-26 | 15,000 | 15,100 | 14,900 | 14,900 | 58,400 | 2,102.67 |
| 1996-06-25 | 14,800 | 15,100 | 14,700 | 15,100 | 77,400 | 2,130.89 |
| 1996-06-24 | 14,800 | 14,900 | 14,800 | 14,800 | 29,000 | 2,088.55 |
| 1996-06-21 | 14,800 | 15,100 | 14,700 | 14,900 | 34,100 | 2,102.67 |
| 1996-06-20 | 14,700 | 15,000 | 14,600 | 15,000 | 68,900 | 2,116.78 |
| 1996-06-19 | 14,700 | 14,900 | 14,700 | 14,700 | 70,000 | 2,074.44 |
| 1996-06-18 | 14,800 | 14,900 | 14,700 | 14,900 | 24,100 | 2,102.67 |
| 1996-06-17 | 15,000 | 15,100 | 14,700 | 14,700 | 54,700 | 2,074.44 |
| 1996-06-14 | 15,000 | 15,200 | 15,000 | 15,100 | 96,900 | 2,130.89 |
| 1996-06-13 | 14,900 | 15,100 | 14,900 | 15,100 | 55,200 | 2,130.89 |
| 1996-06-12 | 14,800 | 15,100 | 14,700 | 15,000 | 146,300 | 2,116.78 |
| 1996-06-11 | 14,400 | 14,800 | 14,300 | 14,700 | 40,100 | 2,074.44 |
| 1996-06-10 | 14,500 | 14,500 | 14,300 | 14,300 | 29,900 | 2,017.99 |
| 1996-06-07 | 14,700 | 14,700 | 14,400 | 14,500 | 33,900 | 2,046.22 |
| 1996-06-06 | 14,700 | 14,800 | 14,600 | 14,600 | 22,300 | 2,060.33 |
| 1996-06-05 | 14,800 | 14,900 | 14,700 | 14,700 | 83,900 | 2,074.44 |
| 1996-06-04 | 14,500 | 14,900 | 14,400 | 14,900 | 127,700 | 2,102.67 |
| 1996-06-03 | 14,200 | 14,500 | 14,200 | 14,500 | 42,500 | 2,046.22 |
| 1996-05-31 | 14,100 | 14,400 | 14,000 | 14,200 | 42,700 | 2,003.88 |
| 1996-05-30 | 14,000 | 14,100 | 14,000 | 14,000 | 21,800 | 1,975.66 |
| 1996-05-29 | 14,200 | 14,200 | 14,100 | 14,100 | 72,500 | 1,989.77 |
| 1996-05-28 | 14,100 | 14,300 | 14,100 | 14,200 | 29,900 | 2,003.88 |
| 1996-05-27 | 14,300 | 14,300 | 13,800 | 14,000 | 42,700 | 1,975.66 |
| 1996-05-24 | 14,000 | 14,500 | 13,900 | 14,400 | 126,700 | 2,032.11 |
| 1996-05-23 | 14,100 | 14,100 | 13,600 | 13,800 | 32,800 | 1,947.44 |
| 1996-05-22 | 14,300 | 14,300 | 14,000 | 14,200 | 31,500 | 2,003.88 |
| 1996-05-21 | 14,100 | 14,200 | 13,800 | 14,200 | 32,100 | 2,003.88 |
| 1996-05-20 | 13,700 | 14,100 | 13,700 | 13,900 | 32,400 | 1,961.55 |
| 1996-05-17 | 14,200 | 14,200 | 13,600 | 13,700 | 48,500 | 1,933.32 |
| 1996-05-16 | 14,300 | 14,500 | 14,200 | 14,200 | 138,100 | 2,003.88 |
| 1996-05-15 | 13,900 | 14,200 | 13,900 | 14,200 | 162,700 | 2,003.88 |
| 1996-05-14 | 13,700 | 13,900 | 13,700 | 13,900 | 98,100 | 1,961.55 |
| 1996-05-13 | 13,800 | 13,800 | 13,300 | 13,300 | 18,100 | 1,876.88 |
| 1996-05-10 | 13,900 | 13,900 | 13,700 | 13,900 | 40,900 | 1,961.55 |
| 1996-05-09 | 14,000 | 14,000 | 13,600 | 13,900 | 82,900 | 1,961.55 |
| 1996-05-08 | 13,300 | 13,900 | 13,200 | 13,800 | 25,100 | 1,947.44 |
| 1996-05-07 | 13,700 | 13,800 | 13,300 | 13,500 | 35,000 | 1,905.10 |
| 1996-05-02 | 14,000 | 14,000 | 13,700 | 13,900 | 29,800 | 1,961.55 |
| 1996-05-01 | 14,000 | 14,000 | 13,700 | 13,800 | 25,600 | 1,947.44 |
| 1996-04-30 | 14,000 | 14,000 | 13,700 | 13,800 | 18,500 | 1,947.44 |
| 1996-04-26 | 14,100 | 14,300 | 13,900 | 14,100 | 125,000 | 1,989.77 |
| 1996-04-25 | 14,000 | 14,100 | 13,700 | 14,100 | 85,400 | 1,989.77 |
| 1996-04-24 | 13,900 | 13,900 | 13,600 | 13,900 | 74,700 | 1,961.55 |
| 1996-04-23 | 14,000 | 14,100 | 13,900 | 14,000 | 43,800 | 1,975.66 |
| 1996-04-22 | 13,800 | 14,200 | 13,600 | 14,200 | 72,100 | 2,003.88 |
| 1996-04-19 | 13,700 | 13,800 | 13,600 | 13,800 | 86,600 | 1,947.44 |
| 1996-04-18 | 13,800 | 13,800 | 13,500 | 13,700 | 75,600 | 1,933.32 |
| 1996-04-17 | 13,400 | 14,000 | 13,300 | 13,900 | 314,500 | 1,961.55 |
| 1996-04-16 | 13,100 | 13,500 | 13,000 | 13,200 | 114,200 | 1,862.76 |
| 1996-04-15 | 13,000 | 13,100 | 12,700 | 12,700 | 28,200 | 1,792.20 |
| 1996-04-12 | 13,100 | 13,200 | 12,800 | 13,000 | 34,700 | 1,834.54 |
| 1996-04-11 | 13,100 | 13,300 | 12,900 | 13,100 | 71,700 | 1,848.65 |
| 1996-04-10 | 12,700 | 13,400 | 12,700 | 13,200 | 178,400 | 1,862.76 |
| 1996-04-09 | 12,500 | 12,700 | 12,500 | 12,700 | 32,400 | 1,792.20 |
| 1996-04-08 | 12,500 | 12,500 | 12,200 | 12,400 | 16,400 | 1,749.87 |
| 1996-04-05 | 12,500 | 12,500 | 12,300 | 12,400 | 18,300 | 1,749.87 |
| 1996-04-04 | 12,300 | 12,400 | 12,200 | 12,400 | 14,900 | 1,749.87 |
| 1996-04-03 | 12,400 | 12,500 | 12,300 | 12,300 | 22,100 | 1,735.76 |
| 1996-04-02 | 12,500 | 12,800 | 12,400 | 12,400 | 43,600 | 1,749.87 |
| 1996-04-01 | 12,800 | 12,800 | 12,400 | 12,400 | 54,800 | 1,749.87 |
| 1996-03-29 | 12,300 | 12,800 | 12,300 | 12,800 | 82,000 | 1,806.32 |
| 1996-03-28 | 12,500 | 12,500 | 12,300 | 12,400 | 37,300 | 1,749.87 |
| 1996-03-27 | 12,500 | 12,600 | 12,200 | 12,500 | 56,600 | 1,763.98 |
| 1996-03-26 | 12,300 | 12,500 | 12,300 | 12,400 | 36,000 | 1,749.87 |
| 1996-03-25 | 12,000 | 12,100 | 11,900 | 12,000 | 18,200 | 1,693.42 |
| 1996-03-22 | 11,800 | 11,900 | 11,800 | 11,800 | 26,100 | 1,665.20 |
| 1996-03-21 | 11,900 | 12,000 | 11,800 | 11,900 | 36,400 | 1,679.31 |
| 1996-03-19 | 11,900 | 12,000 | 11,800 | 11,900 | 42,300 | 1,679.31 |
| 1996-03-18 | 12,000 | 12,100 | 11,900 | 11,900 | 26,900 | 1,679.31 |
| 1996-03-15 | 11,800 | 12,100 | 11,800 | 12,000 | 29,500 | 1,693.42 |
| 1996-03-14 | 11,800 | 12,100 | 11,800 | 12,000 | 18,300 | 1,693.42 |
| 1996-03-13 | 12,300 | 12,300 | 11,800 | 11,800 | 101,800 | 1,665.20 |
| 1996-03-12 | 12,200 | 12,400 | 12,200 | 12,400 | 49,200 | 1,749.87 |
| 1996-03-11 | 12,200 | 12,200 | 12,000 | 12,200 | 22,600 | 1,721.65 |
| 1996-03-08 | 12,300 | 12,300 | 12,200 | 12,300 | 53,000 | 1,735.76 |
| 1996-03-07 | 12,100 | 12,200 | 12,000 | 12,200 | 45,400 | 1,721.65 |
| 1996-03-06 | 12,200 | 12,200 | 12,000 | 12,200 | 30,100 | 1,721.65 |
| 1996-03-05 | 12,100 | 12,300 | 12,000 | 12,000 | 310,900 | 1,693.42 |
| 1996-03-04 | 12,100 | 12,200 | 11,900 | 12,000 | 21,400 | 1,693.42 |
| 1996-03-01 | 12,300 | 12,400 | 12,200 | 12,300 | 27,500 | 1,735.76 |
| 1996-02-29 | 11,900 | 12,400 | 11,900 | 12,400 | 58,800 | 1,749.87 |
| 1996-02-28 | 11,800 | 12,000 | 11,700 | 11,800 | 25,400 | 1,665.20 |
| 1996-02-27 | 11,700 | 11,800 | 11,600 | 11,700 | 126,200 | 1,651.09 |
| 1996-02-26 | 12,000 | 12,100 | 11,600 | 11,600 | 47,300 | 1,636.97 |
| 1996-02-23 | 12,200 | 12,200 | 12,000 | 12,000 | 23,000 | 1,693.42 |
| 1996-02-22 | 11,800 | 12,200 | 11,800 | 12,200 | 40,900 | 1,721.65 |
| 1996-02-21 | 11,700 | 11,800 | 11,600 | 11,600 | 43,700 | 1,636.97 |
| 1996-02-20 | 12,000 | 12,000 | 11,700 | 11,700 | 40,500 | 1,651.09 |
| 1996-02-19 | 12,000 | 12,100 | 11,900 | 12,000 | 11,500 | 1,693.42 |
| 1996-02-16 | 11,900 | 12,300 | 11,900 | 12,100 | 67,100 | 1,707.53 |
| 1996-02-15 | 12,300 | 12,500 | 11,900 | 11,900 | 32,900 | 1,679.31 |
| 1996-02-14 | 12,500 | 12,500 | 12,400 | 12,500 | 37,100 | 1,763.98 |
| 1996-02-13 | 12,600 | 12,600 | 12,400 | 12,500 | 26,900 | 1,763.98 |
| 1996-02-09 | 12,500 | 12,500 | 12,400 | 12,400 | 44,200 | 1,749.87 |
| 1996-02-08 | 12,500 | 12,700 | 12,400 | 12,600 | 90,000 | 1,778.09 |
| 1996-02-07 | 12,200 | 12,500 | 12,000 | 12,400 | 89,500 | 1,749.87 |
| 1996-02-06 | 11,500 | 12,200 | 11,400 | 12,100 | 57,900 | 1,707.53 |
| 1996-02-05 | 11,500 | 11,700 | 11,300 | 11,500 | 30,400 | 1,622.86 |
| 1996-02-02 | 11,500 | 11,700 | 11,300 | 11,400 | 80,000 | 1,608.75 |
| 1996-02-01 | 11,700 | 11,700 | 11,400 | 11,400 | 42,600 | 1,608.75 |
| 1996-01-31 | 11,700 | 12,000 | 11,500 | 11,500 | 45,600 | 1,622.86 |
| 1996-01-30 | 11,600 | 11,700 | 11,500 | 11,500 | 27,100 | 1,622.86 |
| 1996-01-29 | 11,700 | 11,700 | 11,600 | 11,700 | 9,800 | 1,651.09 |
| 1996-01-26 | 11,600 | 11,600 | 11,200 | 11,600 | 60,300 | 1,636.97 |
| 1996-01-25 | 11,500 | 11,600 | 11,200 | 11,600 | 72,300 | 1,636.97 |
| 1996-01-24 | 11,600 | 11,600 | 11,100 | 11,100 | 66,500 | 1,566.42 |
| 1996-01-23 | 12,000 | 12,000 | 11,500 | 11,600 | 38,700 | 1,636.97 |
| 1996-01-22 | 12,200 | 12,200 | 11,700 | 11,800 | 19,600 | 1,665.20 |
| 1996-01-19 | 12,000 | 12,200 | 11,700 | 12,100 | 59,100 | 1,707.53 |
| 1996-01-18 | 11,600 | 11,900 | 11,600 | 11,900 | 61,300 | 1,679.31 |
| 1996-01-17 | 11,800 | 11,800 | 11,400 | 11,600 | 73,800 | 1,636.97 |
| 1996-01-16 | 11,800 | 11,800 | 11,600 | 11,600 | 55,700 | 1,636.97 |
| 1996-01-12 | 12,000 | 12,200 | 11,800 | 11,800 | 29,400 | 1,665.20 |
| 1996-01-11 | 12,100 | 12,200 | 11,900 | 12,100 | 28,500 | 1,707.53 |
| 1996-01-10 | 12,200 | 12,400 | 12,100 | 12,300 | 22,600 | 1,735.76 |
| 1996-01-09 | 12,300 | 12,600 | 12,100 | 12,600 | 37,100 | 1,778.09 |
| 1996-01-08 | 12,200 | 12,400 | 12,000 | 12,000 | 48,300 | 1,693.42 |
| 1996-01-05 | 12,500 | 12,600 | 12,400 | 12,400 | 59,500 | 1,749.87 |
| 1996-01-04 | 12,500 | 12,600 | 12,300 | 12,300 | 27,600 | 1,735.76 |
分割・併合履歴 ： [2019-11-19]1株→2株 [2017-01-18]1株→2株 [2012-03-15]1株→1.1株 [2009-03-16]1株→1.1株 [2006-03-15]1株→1.1株 [2003-03-17]1株→1.1株 [2000-03-14]1株→1.1株 [1997-03-14]1株→1.1株 [1994-03-15]1株→1.1株 [1990-03-15]1株→1.3株 [1989-03-15]1株→1.1株 [1988-03-15]1株→1.3株
