ＮＴＴデータグループ(9613)の株価時系列情報
ＮＴＴデータグループ(9613)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 |
|---|---|---|---|---|---|
| 1996/12/30 | 3,400,000 | 3,400,000 | 3,360,000 | 3,390,000 | 50 |
| 1996/12/27 | 3,360,000 | 3,430,000 | 3,330,000 | 3,430,000 | 242 |
| 1996/12/26 | 3,310,000 | 3,320,000 | 3,290,000 | 3,320,000 | 356 |
| 1996/12/25 | 3,300,000 | 3,300,000 | 3,270,000 | 3,280,000 | 256 |
| 1996/12/24 | 3,280,000 | 3,320,000 | 3,280,000 | 3,290,000 | 140 |
| 1996/12/20 | 3,300,000 | 3,330,000 | 3,280,000 | 3,300,000 | 423 |
| 1996/12/19 | 3,300,000 | 3,340,000 | 3,260,000 | 3,290,000 | 462 |
| 1996/12/18 | 3,360,000 | 3,390,000 | 3,310,000 | 3,310,000 | 632 |
| 1996/12/17 | 3,390,000 | 3,390,000 | 3,330,000 | 3,360,000 | 339 |
| 1996/12/16 | 3,420,000 | 3,430,000 | 3,380,000 | 3,390,000 | 260 |
| 1996/12/13 | 3,350,000 | 3,410,000 | 3,350,000 | 3,410,000 | 497 |
| 1996/12/12 | 3,390,000 | 3,400,000 | 3,360,000 | 3,370,000 | 428 |
| 1996/12/11 | 3,440,000 | 3,460,000 | 3,360,000 | 3,370,000 | 753 |
| 1996/12/10 | 3,430,000 | 3,490,000 | 3,400,000 | 3,490,000 | 679 |
| 1996/12/09 | 3,380,000 | 3,380,000 | 3,330,000 | 3,380,000 | 168 |
| 1996/12/06 | 3,390,000 | 3,400,000 | 3,290,000 | 3,330,000 | 663 |
| 1996/12/05 | 3,310,000 | 3,350,000 | 3,300,000 | 3,350,000 | 443 |
| 1996/12/04 | 3,310,000 | 3,320,000 | 3,290,000 | 3,290,000 | 306 |
| 1996/12/03 | 3,330,000 | 3,380,000 | 3,310,000 | 3,310,000 | 388 |
| 1996/12/02 | 3,390,000 | 3,410,000 | 3,340,000 | 3,350,000 | 324 |
| 1996/11/29 | 3,400,000 | 3,450,000 | 3,380,000 | 3,380,000 | 431 |
| 1996/11/28 | 3,470,000 | 3,480,000 | 3,430,000 | 3,450,000 | 324 |
| 1996/11/27 | 3,440,000 | 3,500,000 | 3,430,000 | 3,470,000 | 359 |
| 1996/11/26 | 3,460,000 | 3,460,000 | 3,420,000 | 3,420,000 | 292 |
| 1996/11/25 | 3,440,000 | 3,440,000 | 3,400,000 | 3,400,000 | 247 |
| 1996/11/22 | 3,420,000 | 3,430,000 | 3,380,000 | 3,430,000 | 341 |
| 1996/11/21 | 3,470,000 | 3,470,000 | 3,420,000 | 3,420,000 | 221 |
| 1996/11/20 | 3,450,000 | 3,460,000 | 3,430,000 | 3,450,000 | 245 |
| 1996/11/19 | 3,490,000 | 3,490,000 | 3,410,000 | 3,450,000 | 366 |
| 1996/11/18 | 3,500,000 | 3,500,000 | 3,480,000 | 3,500,000 | 376 |
| 1996/11/15 | 3,480,000 | 3,530,000 | 3,480,000 | 3,490,000 | 766 |
| 1996/11/14 | 3,480,000 | 3,490,000 | 3,470,000 | 3,470,000 | 388 |
| 1996/11/13 | 3,470,000 | 3,500,000 | 3,470,000 | 3,500,000 | 481 |
| 1996/11/12 | 3,470,000 | 3,470,000 | 3,450,000 | 3,450,000 | 361 |
| 1996/11/11 | 3,430,000 | 3,460,000 | 3,430,000 | 3,450,000 | 423 |
| 1996/11/08 | 3,370,000 | 3,430,000 | 3,370,000 | 3,430,000 | 320 |
| 1996/11/07 | 3,350,000 | 3,400,000 | 3,340,000 | 3,400,000 | 546 |
| 1996/11/06 | 3,300,000 | 3,400,000 | 3,300,000 | 3,400,000 | 467 |
| 1996/11/05 | 3,300,000 | 3,300,000 | 3,270,000 | 3,290,000 | 260 |
| 1996/11/01 | 3,340,000 | 3,340,000 | 3,290,000 | 3,300,000 | 1,051 |
| 1996/10/31 | 3,400,000 | 3,410,000 | 3,370,000 | 3,370,000 | 267 |
| 1996/10/30 | 3,420,000 | 3,450,000 | 3,380,000 | 3,390,000 | 392 |
| 1996/10/29 | 3,410,000 | 3,440,000 | 3,400,000 | 3,410,000 | 526 |
| 1996/10/28 | 3,370,000 | 3,440,000 | 3,370,000 | 3,440,000 | 343 |
| 1996/10/25 | 3,400,000 | 3,400,000 | 3,350,000 | 3,370,000 | 645 |
| 1996/10/24 | 3,410,000 | 3,440,000 | 3,380,000 | 3,400,000 | 328 |
| 1996/10/23 | 3,440,000 | 3,450,000 | 3,390,000 | 3,410,000 | 475 |
| 1996/10/22 | 3,480,000 | 3,500,000 | 3,450,000 | 3,450,000 | 571 |
| 1996/10/21 | 3,520,000 | 3,520,000 | 3,480,000 | 3,480,000 | 425 |
| 1996/10/18 | 3,520,000 | 3,540,000 | 3,490,000 | 3,520,000 | 726 |
| 1996/10/17 | 3,580,000 | 3,580,000 | 3,480,000 | 3,500,000 | 868 |
| 1996/10/16 | 3,540,000 | 3,570,000 | 3,520,000 | 3,550,000 | 1,046 |
| 1996/10/15 | 3,530,000 | 3,560,000 | 3,520,000 | 3,540,000 | 2,071 |
| 1996/10/14 | 3,470,000 | 3,520,000 | 3,470,000 | 3,520,000 | 1,024 |
| 1996/10/11 | 3,450,000 | 3,480,000 | 3,420,000 | 3,480,000 | 248 |
| 1996/10/09 | 3,460,000 | 3,470,000 | 3,450,000 | 3,470,000 | 494 |
| 1996/10/08 | 3,480,000 | 3,490,000 | 3,450,000 | 3,480,000 | 623 |
| 1996/10/07 | 3,490,000 | 3,490,000 | 3,460,000 | 3,470,000 | 608 |
| 1996/10/04 | 3,460,000 | 3,470,000 | 3,450,000 | 3,470,000 | 346 |
| 1996/10/03 | 3,490,000 | 3,510,000 | 3,460,000 | 3,470,000 | 716 |
| 1996/10/02 | 3,460,000 | 3,480,000 | 3,450,000 | 3,480,000 | 366 |
| 1996/10/01 | 3,480,000 | 3,520,000 | 3,460,000 | 3,480,000 | 1,604 |
| 1996/09/30 | 3,450,000 | 3,460,000 | 3,430,000 | 3,460,000 | 291 |
| 1996/09/27 | 3,440,000 | 3,450,000 | 3,400,000 | 3,440,000 | 200 |
| 1996/09/26 | 3,430,000 | 3,470,000 | 3,420,000 | 3,420,000 | 492 |
| 1996/09/25 | 3,420,000 | 3,450,000 | 3,410,000 | 3,420,000 | 400 |
| 1996/09/24 | 3,470,000 | 3,480,000 | 3,410,000 | 3,430,000 | 426 |
| 1996/09/20 | 3,500,000 | 3,510,000 | 3,450,000 | 3,460,000 | 970 |
| 1996/09/19 | 3,400,000 | 3,480,000 | 3,400,000 | 3,470,000 | 648 |
| 1996/09/18 | 3,490,000 | 3,490,000 | 3,420,000 | 3,420,000 | 869 |
| 1996/09/17 | 3,460,000 | 3,500,000 | 3,440,000 | 3,490,000 | 1,777 |
| 1996/09/13 | 3,400,000 | 3,420,000 | 3,360,000 | 3,420,000 | 807 |
| 1996/09/12 | 3,400,000 | 3,430,000 | 3,380,000 | 3,400,000 | 1,261 |
| 1996/09/11 | 3,380,000 | 3,380,000 | 3,340,000 | 3,370,000 | 690 |
| 1996/09/10 | 3,330,000 | 3,390,000 | 3,320,000 | 3,390,000 | 1,558 |
| 1996/09/09 | 3,310,000 | 3,330,000 | 3,290,000 | 3,300,000 | 601 |
| 1996/09/06 | 3,330,000 | 3,330,000 | 3,280,000 | 3,290,000 | 427 |
| 1996/09/05 | 3,320,000 | 3,340,000 | 3,300,000 | 3,340,000 | 668 |
| 1996/09/04 | 3,260,000 | 3,300,000 | 3,250,000 | 3,300,000 | 440 |
| 1996/09/03 | 3,230,000 | 3,270,000 | 3,180,000 | 3,250,000 | 459 |
| 1996/09/02 | 3,310,000 | 3,310,000 | 3,180,000 | 3,210,000 | 603 |
| 1996/08/30 | 3,280,000 | 3,330,000 | 3,240,000 | 3,330,000 | 723 |
| 1996/08/29 | 3,300,000 | 3,330,000 | 3,270,000 | 3,310,000 | 890 |
| 1996/08/28 | 3,220,000 | 3,310,000 | 3,210,000 | 3,260,000 | 663 |
| 1996/08/27 | 3,200,000 | 3,240,000 | 3,190,000 | 3,200,000 | 223 |
| 1996/08/26 | 3,210,000 | 3,220,000 | 3,180,000 | 3,180,000 | 91 |
| 1996/08/23 | 3,250,000 | 3,250,000 | 3,210,000 | 3,220,000 | 404 |
| 1996/08/22 | 3,250,000 | 3,250,000 | 3,210,000 | 3,210,000 | 105 |
| 1996/08/21 | 3,240,000 | 3,250,000 | 3,210,000 | 3,220,000 | 292 |
| 1996/08/20 | 3,240,000 | 3,240,000 | 3,180,000 | 3,200,000 | 115 |
| 1996/08/19 | 3,200,000 | 3,250,000 | 3,200,000 | 3,220,000 | 189 |
| 1996/08/16 | 3,260,000 | 3,260,000 | 3,190,000 | 3,220,000 | 89 |
| 1996/08/15 | 3,280,000 | 3,280,000 | 3,230,000 | 3,270,000 | 361 |
| 1996/08/14 | 3,120,000 | 3,230,000 | 3,120,000 | 3,220,000 | 328 |
| 1996/08/13 | 3,090,000 | 3,160,000 | 3,090,000 | 3,150,000 | 161 |
| 1996/08/12 | 3,020,000 | 3,100,000 | 3,020,000 | 3,090,000 | 180 |
| 1996/08/09 | 3,050,000 | 3,060,000 | 3,030,000 | 3,040,000 | 183 |
| 1996/08/08 | 3,030,000 | 3,070,000 | 3,030,000 | 3,050,000 | 252 |
| 1996/08/07 | 3,060,000 | 3,090,000 | 3,030,000 | 3,030,000 | 348 |
| 1996/08/06 | 3,090,000 | 3,090,000 | 3,060,000 | 3,080,000 | 266 |
| 1996/08/05 | 3,130,000 | 3,150,000 | 3,110,000 | 3,110,000 | 304 |
| 1996/08/02 | 3,130,000 | 3,170,000 | 3,110,000 | 3,140,000 | 340 |
| 1996/08/01 | 3,120,000 | 3,120,000 | 3,090,000 | 3,110,000 | 240 |
| 1996/07/31 | 3,130,000 | 3,130,000 | 3,080,000 | 3,090,000 | 156 |
| 1996/07/30 | 3,130,000 | 3,130,000 | 3,100,000 | 3,130,000 | 169 |
| 1996/07/29 | 3,130,000 | 3,150,000 | 3,120,000 | 3,130,000 | 145 |
| 1996/07/26 | 3,120,000 | 3,150,000 | 3,090,000 | 3,110,000 | 265 |
| 1996/07/25 | 3,110,000 | 3,110,000 | 3,070,000 | 3,070,000 | 512 |
| 1996/07/24 | 3,120,000 | 3,120,000 | 3,070,000 | 3,090,000 | 411 |
| 1996/07/23 | 3,130,000 | 3,140,000 | 3,100,000 | 3,120,000 | 348 |
| 1996/07/22 | 3,160,000 | 3,160,000 | 3,100,000 | 3,120,000 | 286 |
| 1996/07/19 | 3,240,000 | 3,240,000 | 3,180,000 | 3,180,000 | 195 |
| 1996/07/18 | 3,200,000 | 3,210,000 | 3,180,000 | 3,190,000 | 153 |
| 1996/07/17 | 3,230,000 | 3,240,000 | 3,180,000 | 3,200,000 | 321 |
| 1996/07/16 | 3,200,000 | 3,230,000 | 3,200,000 | 3,210,000 | 218 |
| 1996/07/15 | 3,230,000 | 3,260,000 | 3,230,000 | 3,250,000 | 176 |
| 1996/07/12 | 3,230,000 | 3,260,000 | 3,230,000 | 3,250,000 | 176 |
| 1996/07/11 | 3,220,000 | 3,280,000 | 3,210,000 | 3,280,000 | 411 |
| 1996/07/10 | 3,210,000 | 3,240,000 | 3,200,000 | 3,240,000 | 311 |
| 1996/07/09 | 3,200,000 | 3,250,000 | 3,190,000 | 3,250,000 | 301 |
| 1996/07/08 | 3,180,000 | 3,200,000 | 3,160,000 | 3,170,000 | 306 |
| 1996/07/05 | 3,170,000 | 3,250,000 | 3,170,000 | 3,230,000 | 412 |
| 1996/07/04 | 3,170,000 | 3,170,000 | 3,130,000 | 3,150,000 | 389 |
| 1996/07/03 | 3,210,000 | 3,210,000 | 3,160,000 | 3,170,000 | 391 |
| 1996/07/02 | 3,240,000 | 3,250,000 | 3,220,000 | 3,220,000 | 159 |
| 1996/07/01 | 3,270,000 | 3,270,000 | 3,220,000 | 3,230,000 | 282 |
| 1996/06/28 | 3,270,000 | 3,280,000 | 3,250,000 | 3,280,000 | 201 |
| 1996/06/27 | 3,240,000 | 3,290,000 | 3,240,000 | 3,280,000 | 251 |
| 1996/06/26 | 3,280,000 | 3,290,000 | 3,270,000 | 3,290,000 | 261 |
| 1996/06/25 | 3,280,000 | 3,300,000 | 3,260,000 | 3,300,000 | 335 |
| 1996/06/24 | 3,260,000 | 3,280,000 | 3,240,000 | 3,280,000 | 274 |
| 1996/06/21 | 3,240,000 | 3,290,000 | 3,240,000 | 3,280,000 | 243 |
| 1996/06/20 | 3,290,000 | 3,290,000 | 3,250,000 | 3,270,000 | 261 |
| 1996/06/19 | 3,280,000 | 3,310,000 | 3,260,000 | 3,300,000 | 341 |
| 1996/06/18 | 3,280,000 | 3,310,000 | 3,250,000 | 3,300,000 | 235 |
| 1996/06/17 | 3,310,000 | 3,330,000 | 3,290,000 | 3,320,000 | 212 |
| 1996/06/14 | 3,290,000 | 3,350,000 | 3,260,000 | 3,300,000 | 613 |
| 1996/06/13 | 3,270,000 | 3,280,000 | 3,230,000 | 3,270,000 | 237 |
| 1996/06/12 | 3,230,000 | 3,280,000 | 3,220,000 | 3,260,000 | 287 |
| 1996/06/11 | 3,190,000 | 3,240,000 | 3,180,000 | 3,210,000 | 247 |
| 1996/06/10 | 3,210,000 | 3,220,000 | 3,190,000 | 3,220,000 | 153 |
| 1996/06/07 | 3,260,000 | 3,260,000 | 3,220,000 | 3,220,000 | 176 |
| 1996/06/06 | 3,290,000 | 3,330,000 | 3,270,000 | 3,270,000 | 302 |
| 1996/06/05 | 3,280,000 | 3,320,000 | 3,260,000 | 3,310,000 | 280 |
| 1996/06/04 | 3,260,000 | 3,300,000 | 3,240,000 | 3,280,000 | 330 |
| 1996/06/03 | 3,330,000 | 3,330,000 | 3,250,000 | 3,250,000 | 153 |
| 1996/05/31 | 3,290,000 | 3,330,000 | 3,280,000 | 3,330,000 | 477 |
| 1996/05/30 | 3,250,000 | 3,390,000 | 3,240,000 | 3,250,000 | 1,866 |
| 1996/05/29 | 3,240,000 | 3,260,000 | 3,210,000 | 3,250,000 | 823 |
| 1996/05/28 | 3,170,000 | 3,250,000 | 3,160,000 | 3,240,000 | 1,268 |
| 1996/05/27 | 3,160,000 | 3,180,000 | 3,150,000 | 3,160,000 | 755 |
| 1996/05/24 | 3,200,000 | 3,200,000 | 3,150,000 | 3,150,000 | 999 |
| 1996/05/23 | 3,260,000 | 3,280,000 | 3,230,000 | 3,270,000 | 559 |
| 1996/05/22 | 3,320,000 | 3,400,000 | 3,310,000 | 3,360,000 | 842 |
| 1996/05/21 | 3,300,000 | 3,320,000 | 3,290,000 | 3,310,000 | 311 |
| 1996/05/20 | 3,430,000 | 3,430,000 | 3,310,000 | 3,310,000 | 271 |
| 1996/05/17 | 3,400,000 | 3,420,000 | 3,360,000 | 3,410,000 | 363 |
| 1996/05/16 | 3,430,000 | 3,440,000 | 3,360,000 | 3,440,000 | 651 |
| 1996/05/15 | 3,310,000 | 3,450,000 | 3,300,000 | 3,410,000 | 1,484 |
| 1996/05/14 | 3,180,000 | 3,280,000 | 3,120,000 | 3,260,000 | 1,475 |
| 1996/05/13 | 3,300,000 | 3,320,000 | 3,210,000 | 3,210,000 | 996 |
| 1996/05/10 | 3,380,000 | 3,400,000 | 3,320,000 | 3,340,000 | 720 |
| 1996/05/09 | 3,410,000 | 3,430,000 | 3,350,000 | 3,380,000 | 802 |
| 1996/05/08 | 3,330,000 | 3,490,000 | 3,320,000 | 3,460,000 | 1,319 |
| 1996/05/07 | 3,520,000 | 3,530,000 | 3,400,000 | 3,410,000 | 981 |
| 1996/05/02 | 3,570,000 | 3,610,000 | 3,570,000 | 3,570,000 | 632 |
| 1996/05/01 | 3,650,000 | 3,670,000 | 3,570,000 | 3,620,000 | 933 |
| 1996/04/30 | 3,640,000 | 3,700,000 | 3,630,000 | 3,660,000 | 1,023 |
| 1996/04/26 | 3,660,000 | 3,700,000 | 3,630,000 | 3,680,000 | 1,851 |
| 1996/04/25 | 3,620,000 | 3,680,000 | 3,610,000 | 3,660,000 | 1,512 |
| 1996/04/24 | 3,650,000 | 3,650,000 | 3,600,000 | 3,610,000 | 791 |
| 1996/04/23 | 3,570,000 | 3,650,000 | 3,570,000 | 3,650,000 | 1,437 |
| 1996/04/22 | 3,570,000 | 3,610,000 | 3,550,000 | 3,570,000 | 1,059 |
| 1996/04/19 | 3,570,000 | 3,590,000 | 3,540,000 | 3,570,000 | 452 |
| 1996/04/18 | 3,630,000 | 3,650,000 | 3,570,000 | 3,600,000 | 2,218 |
| 1996/04/17 | 3,660,000 | 3,700,000 | 3,630,000 | 3,640,000 | 3,196 |
| 1996/04/16 | 3,710,000 | 3,720,000 | 3,630,000 | 3,650,000 | 2,847 |
| 1996/04/15 | 3,570,000 | 3,720,000 | 3,540,000 | 3,710,000 | 3,757 |
| 1996/04/12 | 3,600,000 | 3,610,000 | 3,550,000 | 3,570,000 | 1,035 |
| 1996/04/11 | 3,510,000 | 3,570,000 | 3,490,000 | 3,570,000 | 705 |
| 1996/04/10 | 3,580,000 | 3,580,000 | 3,540,000 | 3,560,000 | 648 |
| 1996/04/09 | 3,570,000 | 3,600,000 | 3,530,000 | 3,580,000 | 2,242 |
| 1996/04/08 | 3,540,000 | 3,560,000 | 3,500,000 | 3,500,000 | 951 |
| 1996/04/05 | 3,630,000 | 3,650,000 | 3,580,000 | 3,590,000 | 2,872 |
| 1996/04/04 | 3,460,000 | 3,670,000 | 3,440,000 | 3,650,000 | 7,298 |
| 1996/04/03 | 3,510,000 | 3,530,000 | 3,430,000 | 3,460,000 | 4,224 |
| 1996/04/02 | 3,300,000 | 3,530,000 | 3,290,000 | 3,500,000 | 4,371 |
| 1996/04/01 | 3,310,000 | 3,320,000 | 3,280,000 | 3,290,000 | 2,148 |
| 1996/03/29 | 3,230,000 | 3,300,000 | 3,220,000 | 3,260,000 | 2,589 |
| 1996/03/28 | 3,160,000 | 3,220,000 | 3,150,000 | 3,220,000 | 1,244 |
| 1996/03/27 | 3,140,000 | 3,160,000 | 3,120,000 | 3,160,000 | 704 |
| 1996/03/26 | 3,070,000 | 3,160,000 | 3,060,000 | 3,090,000 | 1,342 |
| 1996/03/25 | 3,040,000 | 3,040,000 | 3,010,000 | 3,030,000 | 580 |
| 1996/03/22 | 3,020,000 | 3,040,000 | 3,010,000 | 3,010,000 | 463 |
| 1996/03/21 | 3,040,000 | 3,050,000 | 3,010,000 | 3,020,000 | 405 |
| 1996/03/19 | 3,070,000 | 3,080,000 | 3,030,000 | 3,040,000 | 522 |
| 1996/03/18 | 3,030,000 | 3,080,000 | 3,030,000 | 3,040,000 | 511 |
| 1996/03/15 | 3,030,000 | 3,040,000 | 3,000,000 | 3,040,000 | 505 |
| 1996/03/14 | 2,980,000 | 3,030,000 | 2,900,000 | 3,020,000 | 919 |
| 1996/03/13 | 3,040,000 | 3,040,000 | 2,970,000 | 2,990,000 | 827 |
| 1996/03/12 | 3,090,000 | 3,090,000 | 3,040,000 | 3,040,000 | 432 |
| 1996/03/11 | 3,080,000 | 3,100,000 | 3,040,000 | 3,040,000 | 740 |
| 1996/03/08 | 3,100,000 | 3,140,000 | 3,100,000 | 3,130,000 | 381 |
| 1996/03/07 | 3,130,000 | 3,140,000 | 3,090,000 | 3,110,000 | 694 |
| 1996/03/06 | 3,140,000 | 3,150,000 | 3,110,000 | 3,120,000 | 529 |
| 1996/03/05 | 3,160,000 | 3,170,000 | 3,130,000 | 3,140,000 | 475 |
| 1996/03/04 | 3,180,000 | 3,190,000 | 3,140,000 | 3,170,000 | 668 |
| 1996/03/01 | 3,110,000 | 3,210,000 | 3,100,000 | 3,210,000 | 2,656 |
| 1996/02/29 | 3,100,000 | 3,120,000 | 3,090,000 | 3,100,000 | 487 |
| 1996/02/28 | 3,100,000 | 3,130,000 | 3,100,000 | 3,100,000 | 422 |
| 1996/02/27 | 3,110,000 | 3,120,000 | 3,080,000 | 3,120,000 | 623 |
| 1996/02/26 | 3,120,000 | 3,130,000 | 3,100,000 | 3,120,000 | 308 |
| 1996/02/23 | 3,130,000 | 3,150,000 | 3,110,000 | 3,130,000 | 431 |
| 1996/02/22 | 3,090,000 | 3,120,000 | 3,090,000 | 3,100,000 | 343 |
| 1996/02/21 | 3,130,000 | 3,140,000 | 3,060,000 | 3,070,000 | 492 |
| 1996/02/20 | 3,110,000 | 3,130,000 | 3,100,000 | 3,130,000 | 360 |
| 1996/02/19 | 3,120,000 | 3,150,000 | 3,120,000 | 3,130,000 | 580 |
| 1996/02/16 | 3,170,000 | 3,180,000 | 3,120,000 | 3,120,000 | 859 |
| 1996/02/15 | 3,200,000 | 3,200,000 | 3,160,000 | 3,160,000 | 2,158 |
| 1996/02/14 | 3,220,000 | 3,260,000 | 3,200,000 | 3,260,000 | 373 |
| 1996/02/13 | 3,310,000 | 3,310,000 | 3,210,000 | 3,240,000 | 242 |
| 1996/02/09 | 3,320,000 | 3,330,000 | 3,280,000 | 3,290,000 | 595 |
| 1996/02/08 | 3,180,000 | 3,290,000 | 3,170,000 | 3,280,000 | 730 |
| 1996/02/07 | 3,160,000 | 3,170,000 | 3,150,000 | 3,160,000 | 401 |
| 1996/02/06 | 3,160,000 | 3,170,000 | 3,150,000 | 3,160,000 | 236 |
| 1996/02/05 | 3,180,000 | 3,180,000 | 3,150,000 | 3,150,000 | 309 |
| 1996/02/02 | 3,190,000 | 3,210,000 | 3,170,000 | 3,170,000 | 351 |
| 1996/02/01 | 3,180,000 | 3,200,000 | 3,170,000 | 3,200,000 | 375 |
| 1996/01/31 | 3,150,000 | 3,230,000 | 3,150,000 | 3,200,000 | 939 |
| 1996/01/30 | 3,190,000 | 3,220,000 | 3,160,000 | 3,200,000 | 280 |
| 1996/01/29 | 3,240,000 | 3,260,000 | 3,200,000 | 3,230,000 | 264 |
| 1996/01/26 | 3,280,000 | 3,280,000 | 3,210,000 | 3,250,000 | 259 |
| 1996/01/25 | 3,300,000 | 3,300,000 | 3,240,000 | 3,280,000 | 1,210 |
| 1996/01/24 | 3,300,000 | 3,300,000 | 3,110,000 | 3,120,000 | 1,034 |
| 1996/01/23 | 3,260,000 | 3,310,000 | 3,240,000 | 3,280,000 | 679 |
| 1996/01/22 | 3,190,000 | 3,230,000 | 3,190,000 | 3,210,000 | 378 |
| 1996/01/19 | 3,120,000 | 3,220,000 | 3,100,000 | 3,190,000 | 443 |
| 1996/01/18 | 3,130,000 | 3,200,000 | 3,080,000 | 3,100,000 | 683 |
| 1996/01/17 | 3,210,000 | 3,250,000 | 3,100,000 | 3,150,000 | 359 |
| 1996/01/16 | 3,290,000 | 3,290,000 | 3,220,000 | 3,260,000 | 357 |
| 1996/01/12 | 3,310,000 | 3,320,000 | 3,230,000 | 3,270,000 | 581 |
| 1996/01/11 | 3,270,000 | 3,300,000 | 3,230,000 | 3,270,000 | 1,092 |
| 1996/01/10 | 3,080,000 | 3,290,000 | 3,070,000 | 3,270,000 | 2,468 |
| 1996/01/09 | 3,240,000 | 3,280,000 | 3,170,000 | 3,180,000 | 1,722 |
| 1996/01/08 | 3,570,000 | 3,580,000 | 3,370,000 | 3,410,000 | 1,033 |
| 1996/01/05 | 3,560,000 | 3,580,000 | 3,510,000 | 3,580,000 | 1,675 |
| 1996/01/04 | 3,550,000 | 3,600,000 | 3,530,000 | 3,560,000 | 1,548 |