| 日付 | 始値 | 高値 | 安値 | 終値 |
| 1996/1/2 | 5115.70 | 5184.68 | 5098.33 | 5177.45 |
| 1996/1/3 | 5177.10 | 5207.08 | 5176.37 | 5194.07 |
| 1996/1/4 | 5191.20 | 5227.31 | 5139.88 | 5173.84 |
| 1996/1/5 | 5173.10 | 5181.79 | 5133.38 | 5181.43 |
| 1996/1/8 | 5181.10 | 5207.08 | 5179.98 | 5197.70 |
| 1996/1/9 | 5197.70 | 5213.58 | 5116.04 | 5130.13 |
| 1996/1/10 | 5127.20 | 5127.60 | 5014.52 | 5032.94 |
| 1996/1/11 | 5033.70 | 5066.18 | 5020.30 | 5065.10 |
| 1996/1/12 | 5065.80 | 5090.02 | 5022.83 | 5061.12 |
| 1996/1/15 | 5060.40 | 5078.82 | 5036.92 | 5043.78 |
| 1996/1/16 | 5044.10 | 5088.58 | 5018.85 | 5088.22 |
| 1996/1/17 | 5086.40 | 5097.97 | 5052.09 | 5066.90 |
| 1996/1/18 | 5065.82 | 5125.07 | 5065.82 | 5124.35 |
| 1996/1/19 | 5124.70 | 5194.07 | 5111.70 | 5184.68 |
| 1996/1/22 | 5184.00 | 5219.36 | 5175.65 | 5219.36 |
| 1996/1/23 | 5219.70 | 5219.72 | 5177.81 | 5192.27 |
| 1996/1/24 | 5193.71 | 5260.55 | 5193.71 | 5242.84 |
| 1996/1/25 | 5244.30 | 5249.71 | 5209.25 | 5216.83 |
| 1996/1/26 | 5214.30 | 5276.44 | 5205.99 | 5271.75 |
| 1996/1/29 | 5271.40 | 5306.07 | 5271.39 | 5304.98 |
| 1996/1/30 | 5306.10 | 5381.57 | 5304.62 | 5381.21 |
| 1996/1/31 | 5378.70 | 5408.67 | 5350.14 | 5395.30 |
| 1996/2/1 | 5394.90 | 5405.06 | 5370.37 | 5405.06 |
| 1996/2/2 | 5402.90 | 5410.84 | 5357.01 | 5373.99 |
| 1996/2/5 | 5373.30 | 5407.95 | 5348.34 | 5407.59 |
| 1996/2/6 | 5407.60 | 5460.33 | 5397.11 | 5459.61 |
| 1996/2/7 | 5458.20 | 5492.49 | 5452.02 | 5492.12 |
| 1996/2/8 | 5488.50 | 5542.70 | 5471.53 | 5539.45 |
| 1996/2/9 | 5539.50 | 5584.97 | 5513.44 | 5541.62 |
| 1996/2/12 | 5541.30 | 5616.40 | 5541.26 | 5600.15 |
| 1996/2/13 | 5593.60 | 5627.96 | 5562.57 | 5601.23 |
| 1996/2/14 | 5599.10 | 5610.62 | 5553.90 | 5579.55 |
| 1996/2/15 | 5578.10 | 5595.81 | 5547.04 | 5551.37 |
| 1996/2/16 | 5552.10 | 5552.10 | 5499.35 | 5503.32 |
| 1996/2/20 | 5502.20 | 5502.24 | 5433.24 | 5458.53 |
| 1996/2/21 | 5454.90 | 5520.67 | 5454.19 | 5515.97 |
| 1996/2/22 | 5516.33 | 5613.88 | 5516.33 | 5608.46 |
| 1996/2/23 | 5608.50 | 5659.40 | 5560.41 | 5630.49 |
| 1996/2/26 | 5629.10 | 5629.77 | 5559.68 | 5565.10 |
| 1996/2/27 | 5564.00 | 5564.02 | 5509.10 | 5549.21 |
| 1996/2/28 | 5547.80 | 5593.28 | 5495.74 | 5506.21 |
| 1996/2/29 | 5506.20 | 5530.78 | 5461.78 | 5485.62 |
| 1996/3/1 | 5488.20 | 5537.28 | 5436.13 | 5536.56 |
| 1996/3/4 | 5535.12 | 5629.05 | 5535.12 | 5600.15 |
| 1996/3/5 | 5600.90 | 5642.42 | 5577.02 | 5642.42 |
| 1996/3/6 | 5643.50 | 5666.98 | 5624.35 | 5629.77 |
| 1996/3/7 | 5630.00 | 5641.69 | 5599.79 | 5641.69 |
| 1996/3/8 | 5636.60 | 5636.64 | 5424.20 | 5470.45 |
| 1996/3/11 | 5470.80 | 5583.17 | 5444.08 | 5581.00 |
| 1996/3/12 | 5580.60 | 5584.25 | 5485.26 | 5583.89 |
| 1996/3/13 | 5581.70 | 5595.45 | 5548.85 | 5568.72 |
| 1996/3/14 | 5569.10 | 5629.77 | 5569.08 | 5586.06 |
| 1996/3/15 | 5586.40 | 5590.03 | 5550.65 | 5584.97 |
| 1996/3/18 | 5585.70 | 5683.60 | 5585.70 | 5683.60 |
| 1996/3/19 | 5683.60 | 5709.97 | 5652.53 | 5669.51 |
| 1996/3/20 | 5668.80 | 5683.96 | 5616.40 | 5655.42 |
| 1996/3/21 | 5652.20 | 5668.79 | 5613.88 | 5626.88 |
| 1996/3/22 | 5628.30 | 5649.28 | 5620.38 | 5636.64 |
| 1996/3/25 | 5638.40 | 5678.54 | 5619.66 | 5643.86 |
| 1996/3/26 | 5642.80 | 5678.54 | 5623.63 | 5670.60 |
| 1996/3/27 | 5670.60 | 5680.71 | 5608.46 | 5626.88 |
| 1996/3/28 | 5624.70 | 5636.27 | 5591.48 | 5630.85 |
| 1996/3/29 | 5633.40 | 5645.31 | 5576.66 | 5587.14 |
| 1996/4/1 | 5588.60 | 5640.25 | 5587.50 | 5637.72 |
| 1996/4/2 | 5637.40 | 5671.68 | 5623.27 | 5671.68 |
| 1996/4/3 | 5671.70 | 5689.74 | 5641.69 | 5689.74 |
| 1996/4/4 | 5689.70 | 5697.69 | 5671.32 | 5682.88 |
| 1996/4/8 | 5679.99 | 5679.99 | 5542.34 | 5594.37 |
| 1996/4/9 | 5595.10 | 5618.93 | 5549.93 | 5560.41 |
| 1996/4/10 | 5559.30 | 5567.99 | 5472.98 | 5485.98 |
| 1996/4/11 | 5488.50 | 5512.36 | 5415.53 | 5487.07 |
| 1996/4/12 | 5487.40 | 5536.20 | 5480.20 | 5532.59 |
| 1996/4/15 | 5535.80 | 5592.92 | 5534.76 | 5592.92 |
| 1996/4/16 | 5593.60 | 5627.96 | 5577.39 | 5620.02 |
| 1996/4/17 | 5618.60 | 5620.74 | 5527.89 | 5549.93 |
| 1996/4/18 | 5547.80 | 5564.38 | 5522.83 | 5551.74 |
| 1996/4/19 | 5551.40 | 5572.33 | 5518.86 | 5535.48 |
| 1996/4/22 | 5536.20 | 5588.22 | 5536.20 | 5564.74 |
| 1996/4/23 | 5565.10 | 5598.34 | 5562.21 | 5588.59 |
| 1996/4/24 | 5590.40 | 5599.06 | 5530.78 | 5553.90 |
| 1996/4/25 | 5554.30 | 5582.81 | 5508.38 | 5566.91 |
| 1996/4/26 | 5566.90 | 5590.39 | 5546.32 | 5567.99 |
| 1996/4/29 | 5567.60 | 5589.67 | 5552.82 | 5573.41 |
| 1996/4/30 | 5574.10 | 5579.92 | 5547.04 | 5569.08 |
| 1996/5/1 | 5567.60 | 5594.70 | 5547.80 | 5575.22 |
| 1996/5/2 | 5574.50 | 5574.50 | 5475.51 | 5498.27 |
| 1996/5/3 | 5495.40 | 5527.17 | 5458.16 | 5478.03 |
| 1996/5/6 | 5479.50 | 5500.07 | 5423.12 | 5464.31 |
| 1996/5/7 | 5464.70 | 5468.28 | 5414.45 | 5420.95 |
| 1996/5/8 | 5417.30 | 5475.87 | 5342.20 | 5474.06 |
| 1996/5/9 | 5470.80 | 5504.05 | 5460.69 | 5475.14 |
| 1996/5/10 | 5476.60 | 5533.67 | 5476.23 | 5518.14 |
| 1996/5/13 | 5516.50 | 5587.77 | 5516.47 | 5582.60 |
| 1996/5/14 | 5577.42 | 5633.57 | 5577.42 | 5624.71 |
| 1996/5/15 | 5622.90 | 5673.10 | 5619.53 | 5625.44 |
| 1996/5/16 | 5622.10 | 5654.26 | 5607.34 | 5635.05 |
| 1996/5/17 | 5635.80 | 5698.58 | 5635.42 | 5687.50 |
| 1996/5/20 | 5688.20 | 5750.30 | 5671.99 | 5748.82 |
| 1996/5/21 | 5749.90 | 5759.16 | 5731.46 | 5736.26 |
| 1996/5/22 | 5730.30 | 5782.44 | 5715.21 | 5778.00 |
| 1996/5/23 | 5778.00 | 5796.10 | 5728.50 | 5762.12 |
| 1996/5/24 | 5761.70 | 5789.08 | 5745.13 | 5762.86 |
| 1996/5/28 | 5762.10 | 5783.91 | 5697.85 | 5709.67 |
| 1996/5/29 | 5709.70 | 5717.05 | 5645.39 | 5673.83 |
| 1996/5/30 | 5671.60 | 5715.58 | 5644.28 | 5693.41 |
| 1996/5/31 | 5693.00 | 5698.58 | 5636.90 | 5643.18 |
| 1996/6/3 | 5643.90 | 5643.91 | 5606.24 | 5624.71 |
| 1996/6/4 | 5625.81 | 5671.99 | 5625.81 | 5665.71 |
| 1996/6/5 | 5665.70 | 5699.32 | 5656.84 | 5697.48 |
| 1996/6/6 | 5696.00 | 5723.33 | 5665.34 | 5667.19 |
| 1996/6/7 | 5665.00 | 5697.11 | 5580.38 | 5697.11 |
| 1996/6/10 | 5697.10 | 5703.02 | 5663.86 | 5687.87 |
| 1996/6/11 | 5687.90 | 5728.87 | 5657.58 | 5668.66 |
| 1996/6/12 | 5667.60 | 5705.23 | 5662.01 | 5668.29 |
| 1996/6/13 | 5668.30 | 5683.44 | 5639.85 | 5657.95 |
| 1996/6/14 | 5658.30 | 5664.97 | 5630.99 | 5649.45 |
| 1996/6/17 | 5650.20 | 5677.90 | 5637.27 | 5652.78 |
| 1996/6/18 | 5652.80 | 5663.49 | 5622.86 | 5628.03 |
| 1996/6/19 | 5629.10 | 5674.57 | 5627.66 | 5648.35 |
| 1996/6/20 | 5645.00 | 5680.48 | 5632.83 | 5659.43 |
| 1996/6/21 | 5660.20 | 5705.23 | 5660.17 | 5705.23 |
| 1996/6/24 | 5704.50 | 5742.54 | 5704.49 | 5717.79 |
| 1996/6/25 | 5717.80 | 5729.98 | 5698.95 | 5719.27 |
| 1996/6/26 | 5717.80 | 5720.75 | 5673.83 | 5682.70 |
| 1996/6/27 | 5682.70 | 5683.07 | 5646.50 | 5677.53 |
| 1996/6/28 | 5677.50 | 5704.86 | 5652.04 | 5654.63 |
| 1996/7/1 | 5654.60 | 5729.98 | 5653.89 | 5729.98 |
| 1996/7/2 | 5729.60 | 5733.31 | 5695.63 | 5720.38 |
| 1996/7/3 | 5720.00 | 5720.75 | 5682.70 | 5703.02 |
| 1996/7/5 | 5700.40 | 5702.28 | 5581.49 | 5588.14 |
| 1996/7/8 | 5586.30 | 5598.85 | 5538.64 | 5550.83 |
| 1996/7/9 | 5552.30 | 5596.63 | 5550.83 | 5581.86 |
| 1996/7/10 | 5582.60 | 5604.39 | 5533.47 | 5603.65 |
| 1996/7/11 | 5603.65 | 5603.65 | 5469.93 | 5520.54 |
| 1996/7/12 | 5520.90 | 5543.07 | 5471.41 | 5510.56 |
| 1996/7/15 | 5509.80 | 5509.83 | 5318.77 | 5349.51 |
| 1996/7/16 | 5349.50 | 5402.04 | 5182.32 | 5358.76 |
| 1996/7/17 | 5357.30 | 5430.15 | 5357.28 | 5376.88 |
| 1996/7/18 | 5376.90 | 5473.06 | 5368.74 | 5464.18 |
| 1996/7/19 | 5464.20 | 5469.36 | 5408.69 | 5426.82 |
| 1996/7/22 | 5426.50 | 5426.82 | 5369.49 | 5390.94 |
| 1996/7/23 | 5392.80 | 5434.22 | 5330.65 | 5346.55 |
| 1996/7/24 | 5346.60 | 5379.10 | 5270.35 | 5354.69 |
| 1996/7/25 | 5355.80 | 5431.26 | 5355.06 | 5422.01 |
| 1996/7/26 | 5422.80 | 5474.54 | 5422.01 | 5473.06 |
| 1996/7/29 | 5473.10 | 5473.43 | 5434.59 | 5434.59 |
| 1996/7/30 | 5435.70 | 5481.93 | 5421.64 | 5481.93 |
| 1996/7/31 | 5479.40 | 5536.31 | 5473.80 | 5528.91 |
| 1996/8/1 | 5528.90 | 5607.33 | 5524.10 | 5594.75 |
| 1996/8/2 | 5595.90 | 5679.83 | 5592.54 | 5679.83 |
| 1996/8/5 | 5680.20 | 5696.48 | 5661.34 | 5674.28 |
| 1996/8/6 | 5674.30 | 5700.92 | 5648.02 | 5696.11 |
| 1996/8/7 | 5695.70 | 5719.41 | 5679.83 | 5718.67 |
| 1996/8/8 | 5716.45 | 5716.45 | 5685.75 | 5713.49 |
| 1996/8/9 | 5709.80 | 5729.03 | 5667.63 | 5681.31 |
| 1996/8/12 | 5681.30 | 5706.10 | 5648.02 | 5704.98 |
| 1996/8/13 | 5696.50 | 5699.44 | 5635.44 | 5647.28 |
| 1996/8/14 | 5645.40 | 5668.00 | 5630.27 | 5666.90 |
| 1996/8/15 | 5666.50 | 5679.09 | 5649.87 | 5665.78 |
| 1996/8/16 | 5666.52 | 5698.70 | 5666.52 | 5689.45 |
| 1996/8/19 | 5689.80 | 5704.99 | 5686.49 | 5699.44 |
| 1996/8/20 | 5699.40 | 5723.85 | 5692.78 | 5721.26 |
| 1996/8/21 | 5717.90 | 5717.93 | 5672.80 | 5689.82 |
| 1996/8/22 | 5689.80 | 5733.47 | 5684.27 | 5733.47 |
| 1996/8/23 | 5733.80 | 5739.02 | 5700.92 | 5722.74 |
| 1996/8/26 | 5723.50 | 5733.47 | 5675.39 | 5693.89 |
| 1996/8/27 | 5696.10 | 5712.01 | 5690.93 | 5711.27 |
| 1996/8/28 | 5710.20 | 5727.18 | 5702.40 | 5712.38 |
| 1996/8/29 | 5710.90 | 5710.90 | 5625.83 | 5647.65 |
| 1996/8/30 | 5646.50 | 5647.28 | 5588.47 | 5616.21 |
| 1996/9/3 | 5611.80 | 5650.98 | 5561.46 | 5648.39 |
| 1996/9/4 | 5646.90 | 5659.86 | 5631.01 | 5656.90 |
| 1996/9/5 | 5655.80 | 5656.53 | 5601.41 | 5606.96 |
| 1996/9/6 | 5607.00 | 5681.31 | 5605.85 | 5659.86 |
| 1996/9/9 | 5660.23 | 5735.69 | 5660.23 | 5733.84 |
| 1996/9/10 | 5732.40 | 5741.61 | 5709.42 | 5727.18 |
| 1996/9/11 | 5726.40 | 5767.50 | 5713.49 | 5754.92 |
| 1996/9/12 | 5752.70 | 5794.13 | 5751.59 | 5771.94 |
| 1996/9/13 | 5773.10 | 5855.17 | 5773.05 | 5838.52 |
| 1996/9/16 | 5837.80 | 5905.47 | 5837.41 | 5889.20 |
| 1996/9/17 | 5889.60 | 5897.70 | 5849.62 | 5888.83 |
| 1996/9/18 | 5889.20 | 5890.68 | 5864.41 | 5877.36 |
| 1996/9/19 | 5875.10 | 5881.43 | 5847.40 | 5867.74 |
| 1996/9/20 | 5868.10 | 5897.33 | 5864.78 | 5888.46 |
| 1996/9/23 | 5887.70 | 5896.59 | 5835.19 | 5894.74 |
| 1996/9/24 | 5894.40 | 5929.89 | 5852.58 | 5874.03 |
| 1996/9/25 | 5874.40 | 5895.11 | 5855.53 | 5877.36 |
| 1996/9/26 | 5877.40 | 5903.99 | 5851.47 | 5868.85 |
| 1996/9/27 | 5870.00 | 5876.62 | 5845.18 | 5872.92 |
| 1996/9/30 | 5873.30 | 5907.32 | 5872.55 | 5882.17 |
| 1996/10/1 | 5878.40 | 5910.87 | 5861.67 | 5904.90 |
| 1996/10/2 | 5906.40 | 5939.93 | 5906.39 | 5933.97 |
| 1996/10/3 | 5933.20 | 5942.17 | 5917.20 | 5932.85 |
| 1996/10/4 | 5934.70 | 5995.47 | 5932.85 | 5992.86 |
| 1996/10/7 | 5992.90 | 6002.17 | 5970.50 | 5979.81 |
| 1996/10/8 | 5979.40 | 6010.37 | 5959.31 | 5966.77 |
| 1996/10/9 | 5964.20 | 5974.97 | 5915.34 | 5930.62 |
| 1996/10/10 | 5930.99 | 5930.99 | 5904.90 | 5921.67 |
| 1996/10/11 | 5923.50 | 5973.10 | 5922.42 | 5969.38 |
| 1996/10/14 | 5970.12 | 6020.81 | 5970.12 | 6010.00 |
| 1996/10/15 | 6010.40 | 6044.29 | 5970.50 | 6004.78 |
| 1996/10/16 | 6004.00 | 6021.18 | 5969.38 | 6020.81 |
| 1996/10/17 | 6021.20 | 6065.90 | 6020.06 | 6059.20 |
| 1996/10/18 | 6059.20 | 6095.35 | 6040.19 | 6094.23 |
| 1996/10/21 | 6093.90 | 6133.73 | 6059.94 | 6090.87 |
| 1996/10/22 | 6090.10 | 6091.25 | 6037.58 | 6061.80 |
| 1996/10/23 | 6059.90 | 6060.31 | 5992.86 | 6036.46 |
| 1996/10/24 | 6036.10 | 6039.07 | 5988.38 | 5992.48 |
| 1996/10/25 | 5990.30 | 6020.44 | 5981.68 | 6007.02 |
| 1996/10/28 | 6007.00 | 6043.17 | 5972.36 | 5972.73 |
| 1996/10/29 | 5974.20 | 6032.73 | 5959.69 | 6007.02 |
| 1996/10/30 | 6009.30 | 6028.64 | 5990.99 | 5993.23 |
| 1996/10/31 | 5992.90 | 6041.31 | 5990.62 | 6029.38 |
| 1996/11/1 | 6027.10 | 6057.70 | 5998.82 | 6021.93 |
| 1996/11/4 | 6023.40 | 6049.51 | 6011.49 | 6041.68 |
| 1996/11/5 | 6042.80 | 6093.48 | 6042.42 | 6081.18 |
| 1996/11/6 | 6079.70 | 6178.46 | 6074.10 | 6177.71 |
| 1996/11/7 | 6174.40 | 6222.81 | 6149.76 | 6206.04 |
| 1996/11/8 | 6206.00 | 6222.06 | 6181.07 | 6219.82 |
| 1996/11/11 | 6220.60 | 6262.31 | 6220.57 | 6255.60 |
| 1996/11/12 | 6251.50 | 6278.71 | 6236.22 | 6266.04 |
| 1996/11/13 | 6262.30 | 6285.05 | 6243.68 | 6274.24 |
| 1996/11/14 | 6272.80 | 6314.12 | 6254.11 | 6313.00 |
| 1996/11/15 | 6312.62 | 6377.85 | 6312.62 | 6348.03 |
| 1996/11/18 | 6348.80 | 6376.35 | 6324.18 | 6346.91 |
| 1996/11/19 | 6347.30 | 6397.97 | 6347.28 | 6397.60 |
| 1996/11/20 | 6392.40 | 6447.17 | 6389.77 | 6430.02 |
| 1996/11/21 | 6430.00 | 6438.97 | 6393.50 | 6418.47 |
| 1996/11/22 | 6418.50 | 6471.76 | 6418.47 | 6471.76 |
| 1996/11/25 | 6471.80 | 6548.16 | 6464.31 | 6547.79 |
| 1996/11/26 | 6546.70 | 6589.53 | 6497.11 | 6528.41 |
| 1996/11/27 | 6526.60 | 6538.85 | 6491.14 | 6499.34 |
| 1996/11/29 | 6500.50 | 6532.14 | 6499.34 | 6521.70 |
| 1996/12/2 | 6520.60 | 6523.94 | 6472.88 | 6521.70 |
| 1996/12/3 | 6521.00 | 6554.50 | 6438.22 | 6442.69 |
| 1996/12/4 | 6442.00 | 6443.07 | 6367.41 | 6422.94 |
| 1996/12/5 | 6421.80 | 6452.01 | 6402.07 | 6437.10 |
| 1996/12/6 | 6432.60 | 6433.38 | 6291.75 | 6381.94 |
| 1996/12/9 | 6383.44 | 6467.29 | 6383.44 | 6463.94 |
| 1996/12/10 | 6464.70 | 6512.39 | 6463.94 | 6473.25 |
| 1996/12/11 | 6471.70 | 6472.87 | 6343.31 | 6402.52 |
| 1996/12/12 | 6399.10 | 6436.73 | 6302.18 | 6303.71 |
| 1996/12/13 | 6304.50 | 6344.47 | 6251.05 | 6304.87 |
| 1996/12/16 | 6305.30 | 6355.61 | 6253.35 | 6268.35 |
| 1996/12/17 | 6268.00 | 6324.86 | 6236.05 | 6308.33 |
| 1996/12/18 | 6308.70 | 6356.77 | 6308.33 | 6346.77 |
| 1996/12/19 | 6343.70 | 6479.02 | 6343.70 | 6473.64 |
| 1996/12/20 | 6479.40 | 6548.99 | 6479.02 | 6484.40 |
| 1996/12/23 | 6481.70 | 6508.62 | 6450.19 | 6489.02 |
| 1996/12/24 | 6490.20 | 6523.62 | 6486.33 | 6522.85 |
| 1996/12/26 | 6523.60 | 6563.21 | 6522.08 | 6546.68 |
| 1996/12/27 | 6543.60 | 6576.28 | 6537.46 | 6560.91 |
| 1996/12/30 | 6561.30 | 6587.05 | 6540.53 | 6549.37 |
| 1996/12/31 | 6550.90 | 6553.60 | 6448.27 | 6448.27 |
指数時系列データ：ニューヨークダウ：1996年
C.先物指数過去データ