ドリコム(3793)の株価時系列情報
ドリコム(3793)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,850,000 | 1,870,000 | 1,820,000 | 1,840,000 | 100 |
| 2006/12/28 | 1,940,000 | 1,950,000 | 1,880,000 | 1,880,000 | 161 |
| 2006/12/27 | 1,990,000 | 2,000,000 | 1,910,000 | 1,930,000 | 162 |
| 2006/12/26 | 2,010,000 | 2,040,000 | 1,980,000 | 1,980,000 | 221 |
| 2006/12/25 | 2,060,000 | 2,060,000 | 1,990,000 | 2,020,000 | 251 |
| 2006/12/22 | 2,010,000 | 2,070,000 | 1,950,000 | 2,060,000 | 289 |
| 2006/12/21 | 2,120,000 | 2,130,000 | 2,000,000 | 2,030,000 | 458 |
| 2006/12/20 | 1,970,000 | 2,070,000 | 1,950,000 | 2,070,000 | 399 |
| 2006/12/19 | 2,030,000 | 2,150,000 | 1,910,000 | 1,940,000 | 966 |
| 2006/12/18 | 1,960,000 | 2,080,000 | 1,940,000 | 2,080,000 | 786 |
| 2006/12/15 | 1,950,000 | 1,990,000 | 1,900,000 | 1,920,000 | 391 |
| 2006/12/14 | 1,890,000 | 1,960,000 | 1,880,000 | 1,940,000 | 341 |
| 2006/12/13 | 1,850,000 | 1,920,000 | 1,810,000 | 1,880,000 | 438 |
| 2006/12/12 | 1,960,000 | 1,990,000 | 1,810,000 | 1,820,000 | 661 |
| 2006/12/11 | 1,930,000 | 2,030,000 | 1,920,000 | 1,960,000 | 1,082 |
| 2006/12/08 | 1,820,000 | 1,900,000 | 1,810,000 | 1,890,000 | 442 |
| 2006/12/07 | 1,850,000 | 1,880,000 | 1,800,000 | 1,810,000 | 217 |
| 2006/12/06 | 1,820,000 | 1,870,000 | 1,770,000 | 1,850,000 | 354 |
| 2006/12/05 | 1,890,000 | 1,920,000 | 1,800,000 | 1,800,000 | 309 |
| 2006/12/04 | 1,740,000 | 1,880,000 | 1,720,000 | 1,860,000 | 502 |
| 2006/12/01 | 1,780,000 | 1,820,000 | 1,740,000 | 1,740,000 | 264 |
| 2006/11/30 | 1,850,000 | 1,860,000 | 1,780,000 | 1,790,000 | 287 |
| 2006/11/29 | 1,890,000 | 1,910,000 | 1,820,000 | 1,820,000 | 250 |
| 2006/11/28 | 1,820,000 | 1,940,000 | 1,820,000 | 1,820,000 | 406 |
| 2006/11/27 | 1,780,000 | 1,930,000 | 1,760,000 | 1,880,000 | 522 |
| 2006/11/24 | 1,680,000 | 1,800,000 | 1,630,000 | 1,790,000 | 595 |
| 2006/11/22 | 1,490,000 | 1,730,000 | 1,470,000 | 1,710,000 | 698 |
| 2006/11/21 | 1,510,000 | 1,570,000 | 1,470,000 | 1,500,000 | 399 |
| 2006/11/20 | 1,470,000 | 1,480,000 | 1,380,000 | 1,390,000 | 256 |
| 2006/11/17 | 1,560,000 | 1,590,000 | 1,510,000 | 1,530,000 | 182 |
| 2006/11/16 | 1,630,000 | 1,640,000 | 1,560,000 | 1,570,000 | 132 |
| 2006/11/15 | 1,650,000 | 1,650,000 | 1,610,000 | 1,620,000 | 118 |
| 2006/11/14 | 1,610,000 | 1,650,000 | 1,600,000 | 1,610,000 | 160 |
| 2006/11/13 | 1,670,000 | 1,670,000 | 1,570,000 | 1,580,000 | 176 |
| 2006/11/10 | 1,690,000 | 1,710,000 | 1,640,000 | 1,660,000 | 203 |
| 2006/11/09 | 1,650,000 | 1,720,000 | 1,630,000 | 1,720,000 | 179 |
| 2006/11/08 | 1,700,000 | 1,700,000 | 1,630,000 | 1,650,000 | 185 |
| 2006/11/07 | 1,790,000 | 1,790,000 | 1,700,000 | 1,710,000 | 255 |
| 2006/11/06 | 1,710,000 | 1,710,000 | 1,600,000 | 1,700,000 | 347 |
| 2006/11/02 | 1,780,000 | 1,790,000 | 1,710,000 | 1,710,000 | 293 |
| 2006/11/01 | 1,820,000 | 1,850,000 | 1,790,000 | 1,810,000 | 255 |
| 2006/10/31 | 1,850,000 | 1,860,000 | 1,780,000 | 1,830,000 | 476 |
| 2006/10/30 | 1,820,000 | 1,860,000 | 1,770,000 | 1,820,000 | 228 |
| 2006/10/27 | 2,010,000 | 2,010,000 | 1,870,000 | 1,900,000 | 273 |
| 2006/10/26 | 2,000,000 | 2,020,000 | 1,960,000 | 1,990,000 | 319 |
| 2006/10/25 | 2,050,000 | 2,090,000 | 1,940,000 | 1,950,000 | 869 |
| 2006/10/24 | 1,970,000 | 2,140,000 | 1,950,000 | 2,030,000 | 1,619 |
| 2006/10/23 | 1,750,000 | 1,890,000 | 1,720,000 | 1,860,000 | 637 |
| 2006/10/20 | 1,850,000 | 1,860,000 | 1,760,000 | 1,770,000 | 396 |
| 2006/10/19 | 1,910,000 | 1,920,000 | 1,830,000 | 1,860,000 | 572 |
| 2006/10/18 | 1,690,000 | 1,890,000 | 1,670,000 | 1,890,000 | 722 |
| 2006/10/17 | 1,790,000 | 1,810,000 | 1,660,000 | 1,690,000 | 455 |
| 2006/10/16 | 1,680,000 | 1,800,000 | 1,660,000 | 1,770,000 | 583 |
| 2006/10/13 | 1,500,000 | 1,620,000 | 1,480,000 | 1,620,000 | 529 |
| 2006/10/12 | 1,380,000 | 1,490,000 | 1,360,000 | 1,420,000 | 454 |
| 2006/10/11 | 1,580,000 | 1,580,000 | 1,410,000 | 1,430,000 | 354 |
| 2006/10/10 | 1,560,000 | 1,610,000 | 1,530,000 | 1,560,000 | 297 |
| 2006/10/06 | 1,640,000 | 1,650,000 | 1,570,000 | 1,590,000 | 212 |
| 2006/10/05 | 1,770,000 | 1,780,000 | 1,660,000 | 1,670,000 | 267 |
| 2006/10/04 | 1,780,000 | 1,810,000 | 1,720,000 | 1,730,000 | 348 |
| 2006/10/03 | 1,770,000 | 1,780,000 | 1,710,000 | 1,750,000 | 177 |
| 2006/10/02 | 1,830,000 | 1,840,000 | 1,770,000 | 1,770,000 | 193 |
| 2006/09/29 | 1,920,000 | 1,940,000 | 1,830,000 | 1,840,000 | 536 |
| 2006/09/28 | 1,780,000 | 1,900,000 | 1,770,000 | 1,870,000 | 392 |
| 2006/09/27 | 1,740,000 | 1,770,000 | 1,700,000 | 1,740,000 | 274 |
| 2006/09/26 | 1,730,000 | 1,740,000 | 1,660,000 | 1,700,000 | 154 |
| 2006/09/25 | 1,790,000 | 1,860,000 | 1,650,000 | 1,670,000 | 359 |
| 2006/09/22 | 1,790,000 | 1,900,000 | 1,770,000 | 1,820,000 | 476 |
| 2006/09/21 | 1,700,000 | 1,830,000 | 1,670,000 | 1,830,000 | 416 |
| 2006/09/20 | 1,540,000 | 1,680,000 | 1,510,000 | 1,640,000 | 585 |
| 2006/09/19 | 1,790,000 | 1,800,000 | 1,600,000 | 1,610,000 | 514 |
| 2006/09/15 | 1,760,000 | 1,870,000 | 1,750,000 | 1,820,000 | 790 |
| 2006/09/14 | 1,850,000 | 1,920,000 | 1,730,000 | 1,790,000 | 947 |
| 2006/09/13 | 2,080,000 | 2,090,000 | 1,810,000 | 1,820,000 | 751 |
| 2006/09/12 | 2,150,000 | 2,150,000 | 1,990,000 | 2,030,000 | 298 |
| 2006/09/11 | 2,270,000 | 2,270,000 | 2,180,000 | 2,190,000 | 270 |
| 2006/09/08 | 2,240,000 | 2,330,000 | 2,190,000 | 2,320,000 | 167 |
| 2006/09/07 | 2,260,000 | 2,320,000 | 2,220,000 | 2,250,000 | 179 |
| 2006/09/06 | 2,390,000 | 2,400,000 | 2,310,000 | 2,340,000 | 280 |
| 2006/09/05 | 2,270,000 | 2,380,000 | 2,200,000 | 2,350,000 | 566 |
| 2006/09/04 | 2,200,000 | 2,260,000 | 2,120,000 | 2,260,000 | 402 |
| 2006/09/01 | 2,130,000 | 2,210,000 | 1,880,000 | 2,080,000 | 757 |
| 2006/08/31 | 2,160,000 | 2,180,000 | 2,080,000 | 2,100,000 | 264 |
| 2006/08/30 | 2,310,000 | 2,370,000 | 2,230,000 | 2,230,000 | 278 |
| 2006/08/29 | 2,510,000 | 2,510,000 | 2,270,000 | 2,340,000 | 254 |
| 2006/08/28 | 2,550,000 | 2,570,000 | 2,390,000 | 2,400,000 | 243 |
| 2006/08/25 | 2,680,000 | 2,680,000 | 2,580,000 | 2,590,000 | 268 |
| 2006/08/24 | 2,740,000 | 2,740,000 | 2,640,000 | 2,680,000 | 189 |
| 2006/08/23 | 2,650,000 | 2,740,000 | 2,640,000 | 2,740,000 | 315 |
| 2006/08/22 | 2,670,000 | 2,680,000 | 2,600,000 | 2,640,000 | 92 |
| 2006/08/21 | 2,680,000 | 2,750,000 | 2,640,000 | 2,650,000 | 333 |
| 2006/08/18 | 2,760,000 | 2,800,000 | 2,620,000 | 2,670,000 | 258 |
| 2006/08/17 | 2,920,000 | 2,920,000 | 2,700,000 | 2,790,000 | 285 |
| 2006/08/16 | 2,980,000 | 3,040,000 | 2,870,000 | 2,880,000 | 505 |
| 2006/08/15 | 2,650,000 | 2,900,000 | 2,650,000 | 2,880,000 | 568 |
| 2006/08/14 | 2,560,000 | 2,660,000 | 2,560,000 | 2,620,000 | 136 |
| 2006/08/11 | 2,570,000 | 2,600,000 | 2,490,000 | 2,590,000 | 249 |
| 2006/08/10 | 2,580,000 | 2,610,000 | 2,500,000 | 2,540,000 | 180 |
| 2006/08/09 | 2,460,000 | 2,670,000 | 2,450,000 | 2,600,000 | 727 |
| 2006/08/08 | 3,050,000 | 3,140,000 | 2,700,000 | 2,700,000 | 362 |
| 2006/08/07 | 3,290,000 | 3,290,000 | 3,170,000 | 3,200,000 | 150 |
| 2006/08/04 | 3,350,000 | 3,370,000 | 3,250,000 | 3,280,000 | 251 |
| 2006/08/03 | 3,380,000 | 3,430,000 | 3,280,000 | 3,330,000 | 214 |
| 2006/08/02 | 3,240,000 | 3,320,000 | 3,180,000 | 3,300,000 | 292 |
| 2006/08/01 | 3,270,000 | 3,350,000 | 3,180,000 | 3,220,000 | 197 |
| 2006/07/31 | 3,360,000 | 3,430,000 | 3,250,000 | 3,260,000 | 325 |
| 2006/07/28 | 3,160,000 | 3,290,000 | 3,150,000 | 3,240,000 | 337 |
| 2006/07/27 | 3,180,000 | 3,340,000 | 3,030,000 | 3,130,000 | 504 |
| 2006/07/26 | 3,300,000 | 3,450,000 | 3,060,000 | 3,160,000 | 491 |
| 2006/07/25 | 3,680,000 | 3,730,000 | 3,230,000 | 3,270,000 | 679 |
| 2006/07/24 | 3,400,000 | 3,680,000 | 3,400,000 | 3,580,000 | 809 |
| 2006/07/21 | 3,280,000 | 3,520,000 | 3,220,000 | 3,450,000 | 746 |
| 2006/07/20 | 3,160,000 | 3,330,000 | 3,070,000 | 3,330,000 | 463 |
| 2006/07/19 | 2,940,000 | 2,970,000 | 2,620,000 | 2,930,000 | 344 |
| 2006/07/18 | 3,240,000 | 3,310,000 | 2,720,000 | 2,800,000 | 453 |
| 2006/07/14 | 3,380,000 | 3,450,000 | 3,160,000 | 3,190,000 | 475 |
| 2006/07/13 | 3,660,000 | 3,770,000 | 3,420,000 | 3,430,000 | 669 |
| 2006/07/12 | 3,860,000 | 3,910,000 | 3,680,000 | 3,720,000 | 983 |
| 2006/07/11 | 3,740,000 | 3,870,000 | 3,490,000 | 3,780,000 | 1,044 |
| 2006/07/10 | 3,360,000 | 3,740,000 | 3,300,000 | 3,740,000 | 746 |
| 2006/07/07 | 3,430,000 | 3,440,000 | 3,280,000 | 3,410,000 | 330 |
| 2006/07/06 | 3,200,000 | 3,390,000 | 3,150,000 | 3,380,000 | 484 |
| 2006/07/05 | 3,380,000 | 3,440,000 | 3,100,000 | 3,220,000 | 538 |
| 2006/07/04 | 3,520,000 | 3,590,000 | 3,340,000 | 3,470,000 | 577 |
| 2006/07/03 | 3,000,000 | 3,420,000 | 2,990,000 | 3,420,000 | 493 |
| 2006/06/30 | 3,510,000 | 3,600,000 | 2,920,000 | 3,050,000 | 758 |
| 2006/06/29 | 3,530,000 | 3,730,000 | 3,360,000 | 3,360,000 | 964 |
| 2006/06/28 | 3,050,000 | 3,430,000 | 3,050,000 | 3,430,000 | 1,043 |
| 2006/06/27 | 2,900,000 | 3,140,000 | 2,900,000 | 3,100,000 | 1,057 |
| 2006/06/26 | 2,680,000 | 2,760,000 | 2,640,000 | 2,750,000 | 380 |
| 2006/06/23 | 2,500,000 | 2,770,000 | 2,470,000 | 2,600,000 | 576 |
| 2006/06/22 | 2,580,000 | 2,920,000 | 2,500,000 | 2,560,000 | 1,225 |
| 2006/06/21 | 2,190,000 | 2,540,000 | 2,140,000 | 2,540,000 | 469 |
| 2006/06/20 | 2,200,000 | 2,200,000 | 2,040,000 | 2,140,000 | 171 |
| 2006/06/19 | 2,160,000 | 2,230,000 | 2,110,000 | 2,160,000 | 97 |
| 2006/06/16 | 2,360,000 | 2,440,000 | 2,190,000 | 2,190,000 | 291 |
| 2006/06/15 | 2,320,000 | 2,360,000 | 2,150,000 | 2,280,000 | 474 |
| 2006/06/14 | 1,850,000 | 2,120,000 | 1,830,000 | 2,120,000 | 352 |
| 2006/06/13 | 1,780,000 | 1,920,000 | 1,760,000 | 1,820,000 | 231 |
| 2006/06/12 | 1,720,000 | 1,830,000 | 1,720,000 | 1,780,000 | 133 |
| 2006/06/09 | 1,780,000 | 1,840,000 | 1,680,000 | 1,780,000 | 165 |
| 2006/06/08 | 1,590,000 | 1,720,000 | 1,550,000 | 1,690,000 | 215 |
| 2006/06/07 | 1,750,000 | 1,830,000 | 1,650,000 | 1,650,000 | 189 |
| 2006/06/06 | 1,820,000 | 1,930,000 | 1,750,000 | 1,780,000 | 250 |
| 2006/06/05 | 1,750,000 | 1,900,000 | 1,670,000 | 1,860,000 | 184 |
| 2006/06/02 | 1,610,000 | 1,830,000 | 1,390,000 | 1,720,000 | 377 |
| 2006/06/01 | 1,910,000 | 1,960,000 | 1,610,000 | 1,660,000 | 266 |
| 2006/05/31 | 1,980,000 | 2,030,000 | 1,840,000 | 1,860,000 | 194 |
| 2006/05/30 | 2,100,000 | 2,140,000 | 1,970,000 | 2,070,000 | 207 |
| 2006/05/29 | 2,340,000 | 2,380,000 | 2,160,000 | 2,170,000 | 65 |
| 2006/05/26 | 2,530,000 | 2,530,000 | 2,210,000 | 2,340,000 | 104 |
| 2006/05/25 | 2,530,000 | 2,540,000 | 2,460,000 | 2,460,000 | 49 |
| 2006/05/24 | 2,550,000 | 2,600,000 | 2,480,000 | 2,570,000 | 39 |
| 2006/05/23 | 2,470,000 | 2,610,000 | 2,450,000 | 2,510,000 | 69 |
| 2006/05/22 | 2,700,000 | 2,720,000 | 2,540,000 | 2,580,000 | 81 |
| 2006/05/19 | 2,620,000 | 2,650,000 | 2,490,000 | 2,620,000 | 82 |
| 2006/05/18 | 2,530,000 | 2,660,000 | 2,530,000 | 2,590,000 | 52 |
| 2006/05/17 | 2,530,000 | 2,690,000 | 2,430,000 | 2,690,000 | 108 |
| 2006/05/16 | 2,720,000 | 2,790,000 | 2,450,000 | 2,500,000 | 156 |
| 2006/05/15 | 2,590,000 | 2,770,000 | 2,550,000 | 2,710,000 | 130 |
| 2006/05/12 | 2,500,000 | 2,720,000 | 2,400,000 | 2,670,000 | 188 |
| 2006/05/11 | 2,800,000 | 2,810,000 | 2,470,000 | 2,540,000 | 240 |
| 2006/05/10 | 2,850,000 | 2,900,000 | 2,760,000 | 2,790,000 | 66 |
| 2006/05/09 | 2,980,000 | 2,990,000 | 2,820,000 | 2,880,000 | 82 |
| 2006/05/08 | 3,070,000 | 3,080,000 | 2,950,000 | 2,970,000 | 144 |
| 2006/05/02 | 2,820,000 | 3,040,000 | 2,810,000 | 2,940,000 | 322 |
| 2006/05/01 | 2,570,000 | 2,900,000 | 2,550,000 | 2,830,000 | 291 |
| 2006/04/28 | 2,490,000 | 2,570,000 | 2,460,000 | 2,530,000 | 79 |
| 2006/04/27 | 2,530,000 | 2,650,000 | 2,510,000 | 2,530,000 | 147 |
| 2006/04/26 | 2,640,000 | 2,740,000 | 2,450,000 | 2,540,000 | 211 |
| 2006/04/25 | 2,460,000 | 2,750,000 | 2,410,000 | 2,720,000 | 389 |
| 2006/04/24 | 2,410,000 | 2,560,000 | 2,250,000 | 2,380,000 | 321 |
| 2006/04/21 | 2,700,000 | 2,750,000 | 2,380,000 | 2,450,000 | 246 |
| 2006/04/20 | 2,960,000 | 2,960,000 | 2,780,000 | 2,780,000 | 210 |
| 2006/04/19 | 3,150,000 | 3,190,000 | 2,950,000 | 2,990,000 | 127 |
| 2006/04/18 | 2,910,000 | 3,160,000 | 2,910,000 | 3,100,000 | 170 |
| 2006/04/17 | 3,440,000 | 3,440,000 | 3,020,000 | 3,050,000 | 272 |
| 2006/04/14 | 3,600,000 | 3,600,000 | 3,450,000 | 3,520,000 | 83 |
| 2006/04/13 | 3,530,000 | 3,590,000 | 3,330,000 | 3,560,000 | 265 |
| 2006/04/12 | 3,530,000 | 3,650,000 | 3,500,000 | 3,500,000 | 108 |
| 2006/04/11 | 3,660,000 | 3,680,000 | 3,530,000 | 3,550,000 | 149 |
| 2006/04/10 | 3,790,000 | 3,790,000 | 3,660,000 | 3,710,000 | 114 |
| 2006/04/07 | 3,860,000 | 3,860,000 | 3,800,000 | 3,820,000 | 40 |
| 2006/04/06 | 3,860,000 | 3,870,000 | 3,820,000 | 3,850,000 | 55 |
| 2006/04/05 | 3,890,000 | 3,950,000 | 3,750,000 | 3,820,000 | 132 |
| 2006/04/04 | 4,010,000 | 4,010,000 | 3,890,000 | 3,890,000 | 159 |
| 2006/04/03 | 3,900,000 | 4,120,000 | 3,890,000 | 4,010,000 | 302 |
| 2006/03/31 | 3,850,000 | 3,990,000 | 3,820,000 | 3,950,000 | 183 |
| 2006/03/30 | 3,870,000 | 3,890,000 | 3,810,000 | 3,870,000 | 97 |
| 2006/03/29 | 3,810,000 | 3,940,000 | 3,730,000 | 3,830,000 | 152 |
| 2006/03/28 | 3,840,000 | 3,840,000 | 3,700,000 | 3,830,000 | 64 |
| 2006/03/27 | 3,900,000 | 3,910,000 | 3,710,000 | 3,790,000 | 148 |
| 2006/03/24 | 3,950,000 | 4,010,000 | 3,860,000 | 3,920,000 | 128 |
| 2006/03/23 | 3,810,000 | 4,070,000 | 3,790,000 | 4,000,000 | 267 |
| 2006/03/22 | 3,910,000 | 3,950,000 | 3,780,000 | 3,790,000 | 320 |
| 2006/03/20 | 4,080,000 | 4,080,000 | 3,930,000 | 3,940,000 | 169 |
| 2006/03/17 | 4,090,000 | 4,100,000 | 3,900,000 | 4,050,000 | 197 |
| 2006/03/16 | 4,190,000 | 4,230,000 | 4,000,000 | 4,050,000 | 305 |
| 2006/03/15 | 4,370,000 | 4,400,000 | 4,150,000 | 4,170,000 | 275 |
| 2006/03/14 | 4,410,000 | 4,490,000 | 4,280,000 | 4,300,000 | 481 |
| 2006/03/13 | 4,230,000 | 4,460,000 | 4,150,000 | 4,460,000 | 485 |
| 2006/03/10 | 4,300,000 | 4,390,000 | 4,100,000 | 4,150,000 | 564 |
| 2006/03/09 | 4,280,000 | 4,660,000 | 4,240,000 | 4,290,000 | 1,739 |
| 2006/03/08 | 4,160,000 | 4,310,000 | 4,100,000 | 4,310,000 | 321 |
| 2006/03/07 | 4,330,000 | 4,400,000 | 4,160,000 | 4,200,000 | 1,028 |
| 2006/03/06 | 4,060,000 | 4,430,000 | 3,970,000 | 4,380,000 | 1,145 |
| 2006/03/03 | 3,920,000 | 4,150,000 | 3,900,000 | 4,010,000 | 497 |
| 2006/03/02 | 4,300,000 | 4,340,000 | 3,900,000 | 3,970,000 | 1,200 |
| 2006/03/01 | 3,850,000 | 4,470,000 | 3,850,000 | 4,250,000 | 1,615 |
| 2006/02/28 | 4,360,000 | 4,360,000 | 3,980,000 | 4,040,000 | 636 |
| 2006/02/27 | 4,580,000 | 4,670,000 | 4,250,000 | 4,310,000 | 751 |
| 2006/02/24 | 4,760,000 | 4,960,000 | 4,480,000 | 4,480,000 | 2,041 |
| 2006/02/23 | 4,670,000 | 5,100,000 | 4,410,000 | 4,860,000 | 2,735 |
| 2006/02/22 | 4,170,000 | 4,620,000 | 3,870,000 | 4,620,000 | 1,865 |
| 2006/02/21 | 4,720,000 | 4,870,000 | 4,120,000 | 4,120,000 | 2,447 |
| 2006/02/20 | 4,620,000 | 5,080,000 | 4,620,000 | 4,620,000 | 1,364 |
| 2006/02/17 | 6,070,000 | 6,370,000 | 4,600,000 | 5,620,000 | 2,699 |
| 2006/02/16 | 5,470,000 | 5,470,000 | 5,470,000 | 5,470,000 | 219 |
| 2006/02/15 | 4,720,000 | 4,970,000 | 4,570,000 | 4,970,000 | 1,446 |
| 2006/02/14 | 4,020,000 | 4,470,000 | 3,710,000 | 4,470,000 | 3,142 |
| 2006/02/13 | 3,470,000 | 3,970,000 | 3,450,000 | 3,970,000 | 3,055 |