ＡＣＣＥＳＳ(4813)の株価時系列情報
ＡＣＣＥＳＳ(4813)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 | 555,000 | 556,000 | 540,000 | 549,000 | 3,424 |
| 2006/12/28 | 569,000 | 571,000 | 554,000 | 558,000 | 2,776 |
| 2006/12/27 | 575,000 | 577,000 | 555,000 | 564,000 | 2,949 |
| 2006/12/26 | 570,000 | 579,000 | 565,000 | 569,000 | 4,781 |
| 2006/12/25 | 589,000 | 590,000 | 562,000 | 564,000 | 8,397 |
| 2006/12/22 | 553,000 | 587,000 | 548,000 | 587,000 | 15,521 |
| 2006/12/21 | 547,000 | 561,000 | 536,000 | 548,000 | 9,033 |
| 2006/12/20 | 570,000 | 572,000 | 535,000 | 539,000 | 11,880 |
| 2006/12/19 | 573,000 | 588,000 | 561,000 | 563,000 | 13,831 |
| 2006/12/18 | 589,000 | 591,000 | 559,000 | 565,000 | 33,432 |
| 2006/12/15 | 679,000 | 683,000 | 653,000 | 659,000 | 9,118 |
| 2006/12/14 | 681,000 | 688,000 | 672,000 | 679,000 | 8,631 |
| 2006/12/13 | 690,000 | 697,000 | 667,000 | 680,000 | 6,779 |
| 2006/12/12 | 709,000 | 723,000 | 695,000 | 700,000 | 4,278 |
| 2006/12/11 | 731,000 | 735,000 | 709,000 | 715,000 | 2,775 |
| 2006/12/08 | 753,000 | 754,000 | 736,000 | 741,000 | 1,209 |
| 2006/12/07 | 762,000 | 766,000 | 743,000 | 745,000 | 2,302 |
| 2006/12/06 | 757,000 | 768,000 | 750,000 | 759,000 | 1,488 |
| 2006/12/05 | 773,000 | 774,000 | 757,000 | 761,000 | 1,144 |
| 2006/12/04 | 756,000 | 769,000 | 745,000 | 765,000 | 1,686 |
| 2006/12/01 | 765,000 | 782,000 | 757,000 | 762,000 | 1,959 |
| 2006/11/30 | 759,000 | 776,000 | 758,000 | 775,000 | 3,054 |
| 2006/11/29 | 746,000 | 756,000 | 738,000 | 750,000 | 2,225 |
| 2006/11/28 | 725,000 | 746,000 | 725,000 | 741,000 | 2,342 |
| 2006/11/27 | 712,000 | 749,000 | 705,000 | 745,000 | 2,737 |
| 2006/11/24 | 693,000 | 717,000 | 686,000 | 714,000 | 3,047 |
| 2006/11/22 | 664,000 | 725,000 | 663,000 | 713,000 | 3,820 |
| 2006/11/21 | 690,000 | 696,000 | 660,000 | 674,000 | 3,305 |
| 2006/11/20 | 720,000 | 721,000 | 682,000 | 682,000 | 2,556 |
| 2006/11/17 | 736,000 | 742,000 | 723,000 | 729,000 | 1,332 |
| 2006/11/16 | 750,000 | 759,000 | 732,000 | 736,000 | 1,308 |
| 2006/11/15 | 760,000 | 780,000 | 754,000 | 754,000 | 2,621 |
| 2006/11/14 | 748,000 | 755,000 | 735,000 | 754,000 | 1,605 |
| 2006/11/13 | 746,000 | 748,000 | 722,000 | 729,000 | 1,795 |
| 2006/11/10 | 763,000 | 778,000 | 748,000 | 749,000 | 2,556 |
| 2006/11/09 | 743,000 | 783,000 | 739,000 | 783,000 | 2,068 |
| 2006/11/08 | 773,000 | 774,000 | 735,000 | 742,000 | 1,997 |
| 2006/11/07 | 771,000 | 775,000 | 757,000 | 758,000 | 823 |
| 2006/11/06 | 772,000 | 777,000 | 757,000 | 761,000 | 1,246 |
| 2006/11/02 | 779,000 | 781,000 | 772,000 | 777,000 | 1,259 |
| 2006/11/01 | 777,000 | 790,000 | 773,000 | 783,000 | 1,364 |
| 2006/10/31 | 790,000 | 791,000 | 773,000 | 779,000 | 1,571 |
| 2006/10/30 | 782,000 | 796,000 | 775,000 | 786,000 | 1,708 |
| 2006/10/27 | 810,000 | 812,000 | 795,000 | 795,000 | 1,306 |
| 2006/10/26 | 812,000 | 816,000 | 804,000 | 807,000 | 1,088 |
| 2006/10/25 | 818,000 | 827,000 | 801,000 | 805,000 | 1,710 |
| 2006/10/24 | 842,000 | 842,000 | 806,000 | 811,000 | 2,199 |
| 2006/10/23 | 813,000 | 834,000 | 807,000 | 830,000 | 2,584 |
| 2006/10/20 | 831,000 | 845,000 | 813,000 | 815,000 | 2,639 |
| 2006/10/19 | 851,000 | 855,000 | 835,000 | 840,000 | 2,916 |
| 2006/10/18 | 820,000 | 855,000 | 811,000 | 843,000 | 3,430 |
| 2006/10/17 | 845,000 | 845,000 | 817,000 | 827,000 | 2,254 |
| 2006/10/16 | 830,000 | 839,000 | 823,000 | 835,000 | 2,033 |
| 2006/10/13 | 800,000 | 823,000 | 799,000 | 819,000 | 3,219 |
| 2006/10/12 | 760,000 | 793,000 | 760,000 | 780,000 | 2,226 |
| 2006/10/11 | 790,000 | 794,000 | 755,000 | 778,000 | 2,824 |
| 2006/10/10 | 816,000 | 827,000 | 788,000 | 794,000 | 2,803 |
| 2006/10/06 | 848,000 | 860,000 | 836,000 | 836,000 | 2,837 |
| 2006/10/05 | 844,000 | 849,000 | 832,000 | 838,000 | 1,509 |
| 2006/10/04 | 859,000 | 865,000 | 828,000 | 833,000 | 2,361 |
| 2006/10/03 | 860,000 | 870,000 | 849,000 | 850,000 | 2,822 |
| 2006/10/02 | 850,000 | 868,000 | 841,000 | 866,000 | 4,375 |
| 2006/09/29 | 839,000 | 855,000 | 827,000 | 840,000 | 3,821 |
| 2006/09/28 | 803,000 | 842,000 | 796,000 | 838,000 | 5,398 |
| 2006/09/27 | 798,000 | 801,000 | 788,000 | 794,000 | 1,889 |
| 2006/09/26 | 782,000 | 807,000 | 770,000 | 784,000 | 4,581 |
| 2006/09/25 | 775,000 | 777,000 | 760,000 | 764,000 | 2,855 |
| 2006/09/22 | 771,000 | 782,000 | 753,000 | 768,000 | 4,384 |
| 2006/09/21 | 736,000 | 772,000 | 727,000 | 765,000 | 6,828 |
| 2006/09/20 | 720,000 | 733,000 | 706,000 | 707,000 | 2,378 |
| 2006/09/19 | 742,000 | 747,000 | 736,000 | 738,000 | 1,991 |
| 2006/09/15 | 717,000 | 755,000 | 700,000 | 737,000 | 3,640 |
| 2006/09/14 | 779,000 | 779,000 | 724,000 | 727,000 | 4,227 |
| 2006/09/13 | 737,000 | 785,000 | 734,000 | 778,000 | 8,500 |
| 2006/09/12 | 754,000 | 756,000 | 725,000 | 734,000 | 3,744 |
| 2006/09/11 | 794,000 | 796,000 | 754,000 | 756,000 | 4,527 |
| 2006/09/08 | 798,000 | 802,000 | 790,000 | 791,000 | 2,368 |
| 2006/09/07 | 801,000 | 817,000 | 793,000 | 808,000 | 1,177 |
| 2006/09/06 | 834,000 | 835,000 | 812,000 | 815,000 | 1,608 |
| 2006/09/05 | 830,000 | 836,000 | 820,000 | 836,000 | 1,767 |
| 2006/09/04 | 797,000 | 831,000 | 796,000 | 830,000 | 2,367 |
| 2006/09/01 | 782,000 | 797,000 | 780,000 | 787,000 | 911 |
| 2006/08/31 | 783,000 | 806,000 | 778,000 | 787,000 | 1,817 |
| 2006/08/30 | 798,000 | 806,000 | 774,000 | 780,000 | 1,553 |
| 2006/08/29 | 800,000 | 817,000 | 794,000 | 795,000 | 1,939 |
| 2006/08/28 | 805,000 | 809,000 | 780,000 | 781,000 | 1,500 |
| 2006/08/25 | 821,000 | 842,000 | 804,000 | 810,000 | 2,526 |
| 2006/08/24 | 835,000 | 840,000 | 823,000 | 826,000 | 1,903 |
| 2006/08/23 | 850,000 | 857,000 | 840,000 | 845,000 | 2,365 |
| 2006/08/22 | 839,000 | 845,000 | 829,000 | 845,000 | 1,766 |
| 2006/08/21 | 838,000 | 844,000 | 832,000 | 840,000 | 1,682 |
| 2006/08/18 | 840,000 | 848,000 | 828,000 | 838,000 | 2,032 |
| 2006/08/17 | 850,000 | 851,000 | 833,000 | 838,000 | 4,731 |
| 2006/08/16 | 839,000 | 855,000 | 827,000 | 833,000 | 7,866 |
| 2006/08/15 | 802,000 | 826,000 | 788,000 | 810,000 | 6,101 |
| 2006/08/14 | 766,000 | 801,000 | 759,000 | 800,000 | 7,388 |
| 2006/08/11 | 722,000 | 754,000 | 722,000 | 749,000 | 6,087 |
| 2006/08/10 | 698,000 | 715,000 | 691,000 | 712,000 | 2,409 |
| 2006/08/09 | 685,000 | 706,000 | 672,000 | 693,000 | 4,193 |
| 2006/08/08 | 693,000 | 708,000 | 669,000 | 675,000 | 3,327 |
| 2006/08/07 | 725,000 | 740,000 | 698,000 | 703,000 | 2,857 |
| 2006/08/04 | 754,000 | 776,000 | 718,000 | 727,000 | 6,299 |
| 2006/08/03 | 765,000 | 767,000 | 737,000 | 744,000 | 3,598 |
| 2006/08/02 | 706,000 | 756,000 | 700,000 | 752,000 | 7,276 |
| 2006/08/01 | 671,000 | 755,000 | 667,000 | 716,000 | 8,544 |
| 2006/07/31 | 661,000 | 665,000 | 650,000 | 661,000 | 2,227 |
| 2006/07/28 | 639,000 | 652,000 | 630,000 | 649,000 | 2,060 |
| 2006/07/27 | 620,000 | 652,000 | 608,000 | 642,000 | 2,778 |
| 2006/07/26 | 662,000 | 665,000 | 610,000 | 626,000 | 3,201 |
| 2006/07/25 | 658,000 | 664,000 | 638,000 | 658,000 | 4,276 |
| 2006/07/24 | 610,000 | 634,000 | 602,000 | 628,000 | 3,105 |
| 2006/07/21 | 652,000 | 655,000 | 623,000 | 630,000 | 2,544 |
| 2006/07/20 | 662,000 | 674,000 | 653,000 | 663,000 | 4,133 |
| 2006/07/19 | 664,000 | 669,000 | 599,000 | 632,000 | 5,576 |
| 2006/07/18 | 729,000 | 733,000 | 643,000 | 644,000 | 5,559 |
| 2006/07/14 | 726,000 | 767,000 | 723,000 | 743,000 | 3,129 |
| 2006/07/13 | 732,000 | 751,000 | 730,000 | 730,000 | 2,284 |
| 2006/07/12 | 742,000 | 758,000 | 734,000 | 750,000 | 1,872 |
| 2006/07/11 | 770,000 | 770,000 | 740,000 | 740,000 | 2,137 |
| 2006/07/10 | 731,000 | 774,000 | 724,000 | 774,000 | 2,163 |
| 2006/07/07 | 787,000 | 790,000 | 746,000 | 751,000 | 2,547 |
| 2006/07/06 | 795,000 | 802,000 | 772,000 | 782,000 | 2,831 |
| 2006/07/05 | 810,000 | 819,000 | 799,000 | 807,000 | 2,077 |
| 2006/07/04 | 832,000 | 844,000 | 827,000 | 828,000 | 3,077 |
| 2006/07/03 | 820,000 | 832,000 | 814,000 | 825,000 | 3,060 |
| 2006/06/30 | 826,000 | 831,000 | 810,000 | 820,000 | 4,772 |
| 2006/06/29 | 786,000 | 816,000 | 781,000 | 806,000 | 5,647 |
| 2006/06/28 | 785,000 | 794,000 | 771,000 | 779,000 | 5,053 |
| 2006/06/27 | 724,000 | 821,000 | 705,000 | 799,000 | 14,022 |
| 2006/06/26 | 762,000 | 765,000 | 725,000 | 727,000 | 4,059 |
| 2006/06/23 | 761,000 | 783,000 | 756,000 | 761,000 | 2,810 |
| 2006/06/22 | 769,000 | 785,000 | 759,000 | 764,000 | 3,746 |
| 2006/06/21 | 787,000 | 790,000 | 751,000 | 759,000 | 4,297 |
| 2006/06/20 | 811,000 | 818,000 | 788,000 | 791,000 | 3,802 |
| 2006/06/19 | 803,000 | 831,000 | 792,000 | 808,000 | 5,785 |
| 2006/06/16 | 824,000 | 858,000 | 805,000 | 813,000 | 7,566 |
| 2006/06/15 | 836,000 | 861,000 | 814,000 | 823,000 | 5,035 |
| 2006/06/14 | 820,000 | 845,000 | 816,000 | 827,000 | 3,687 |
| 2006/06/13 | 845,000 | 870,000 | 829,000 | 830,000 | 2,718 |
| 2006/06/12 | 835,000 | 872,000 | 831,000 | 862,000 | 2,726 |
| 2006/06/09 | 825,000 | 849,000 | 800,000 | 845,000 | 3,372 |
| 2006/06/08 | 805,000 | 815,000 | 788,000 | 805,000 | 4,580 |
| 2006/06/07 | 872,000 | 892,000 | 817,000 | 825,000 | 3,718 |
| 2006/06/06 | 876,000 | 905,000 | 870,000 | 872,000 | 2,556 |
| 2006/06/05 | 873,000 | 912,000 | 855,000 | 906,000 | 3,628 |
| 2006/06/02 | 860,000 | 896,000 | 782,000 | 878,000 | 6,489 |
| 2006/06/01 | 858,000 | 876,000 | 838,000 | 866,000 | 8,191 |
| 2006/05/31 | 860,000 | 883,000 | 835,000 | 851,000 | 8,652 |
| 2006/05/30 | 900,000 | 909,000 | 865,000 | 880,000 | 7,061 |
| 2006/05/29 | 948,000 | 948,000 | 900,000 | 906,000 | 3,553 |
| 2006/05/26 | 937,000 | 947,000 | 924,000 | 938,000 | 2,496 |
| 2006/05/25 | 936,000 | 947,000 | 920,000 | 920,000 | 1,860 |
| 2006/05/24 | 940,000 | 950,000 | 910,000 | 950,000 | 3,172 |
| 2006/05/23 | 930,000 | 954,000 | 919,000 | 926,000 | 3,273 |
| 2006/05/22 | 978,000 | 995,000 | 948,000 | 950,000 | 4,935 |
| 2006/05/19 | 921,000 | 967,000 | 914,000 | 958,000 | 4,127 |
| 2006/05/18 | 910,000 | 940,000 | 891,000 | 920,000 | 5,220 |
| 2006/05/17 | 938,000 | 959,000 | 888,000 | 950,000 | 7,513 |
| 2006/05/16 | 1,000,000 | 1,010,000 | 928,000 | 936,000 | 5,560 |
| 2006/05/15 | 979,000 | 1,010,000 | 976,000 | 1,010,000 | 3,079 |
| 2006/05/12 | 980,000 | 998,000 | 965,000 | 997,000 | 3,254 |
| 2006/05/11 | 1,010,000 | 1,020,000 | 993,000 | 1,010,000 | 2,780 |
| 2006/05/10 | 1,010,000 | 1,020,000 | 987,000 | 998,000 | 3,464 |
| 2006/05/09 | 1,030,000 | 1,030,000 | 1,000,000 | 1,000,000 | 1,433 |
| 2006/05/08 | 1,030,000 | 1,040,000 | 1,010,000 | 1,030,000 | 2,553 |
| 2006/05/02 | 997,000 | 1,020,000 | 990,000 | 1,010,000 | 2,336 |
| 2006/05/01 | 1,010,000 | 1,020,000 | 1,000,000 | 1,000,000 | 1,218 |
| 2006/04/28 | 1,020,000 | 1,020,000 | 990,000 | 1,020,000 | 4,210 |
| 2006/04/27 | 1,040,000 | 1,040,000 | 1,010,000 | 1,020,000 | 2,588 |
| 2006/04/26 | 1,050,000 | 1,070,000 | 1,000,000 | 1,030,000 | 5,716 |
| 2006/04/25 | 1,010,000 | 1,050,000 | 1,000,000 | 1,050,000 | 8,071 |
| 2006/04/24 | 980,000 | 1,040,000 | 979,000 | 994,000 | 11,001 |
| 2006/04/21 | 1,010,000 | 1,070,000 | 981,000 | 1,000,000 | 8,521 |
| 2006/04/20 | 1,080,000 | 1,080,000 | 1,040,000 | 1,040,000 | 4,354 |
| 2006/04/19 | 1,130,000 | 1,130,000 | 1,070,000 | 1,080,000 | 4,747 |
| 2006/04/18 | 1,040,000 | 1,110,000 | 1,040,000 | 1,100,000 | 10,160 |
| 2006/04/17 | 1,150,000 | 1,160,000 | 1,050,000 | 1,060,000 | 9,922 |
| 2006/04/14 | 1,160,000 | 1,180,000 | 1,140,000 | 1,150,000 | 11,764 |
| 2006/04/13 | 1,110,000 | 1,180,000 | 1,080,000 | 1,170,000 | 15,963 |
| 2006/04/12 | 1,070,000 | 1,110,000 | 1,060,000 | 1,110,000 | 5,592 |
| 2006/04/11 | 1,100,000 | 1,130,000 | 1,070,000 | 1,080,000 | 13,181 |
| 2006/04/10 | 1,070,000 | 1,100,000 | 1,050,000 | 1,100,000 | 7,107 |
| 2006/04/07 | 1,040,000 | 1,090,000 | 1,030,000 | 1,070,000 | 8,703 |
| 2006/04/06 | 1,030,000 | 1,040,000 | 1,020,000 | 1,040,000 | 3,500 |
| 2006/04/05 | 1,060,000 | 1,070,000 | 1,000,000 | 1,010,000 | 5,424 |
| 2006/04/04 | 1,050,000 | 1,080,000 | 1,030,000 | 1,040,000 | 5,241 |
| 2006/04/03 | 1,070,000 | 1,110,000 | 1,050,000 | 1,050,000 | 13,108 |
| 2006/03/31 | 990,000 | 1,080,000 | 989,000 | 1,040,000 | 17,917 |
| 2006/03/30 | 1,010,000 | 1,030,000 | 986,000 | 989,000 | 9,218 |
| 2006/03/29 | 925,000 | 1,010,000 | 924,000 | 980,000 | 15,358 |
| 2006/03/28 | 916,000 | 937,000 | 905,000 | 924,000 | 3,803 |
| 2006/03/27 | 905,000 | 922,000 | 895,000 | 919,000 | 6,928 |
| 2006/03/24 | 855,000 | 893,000 | 821,000 | 893,000 | 10,267 |
| 2006/03/23 | 892,000 | 902,000 | 877,000 | 885,000 | 3,075 |
| 2006/03/22 | 920,000 | 923,000 | 880,000 | 891,000 | 7,586 |
| 2006/03/20 | 894,000 | 897,000 | 866,000 | 868,000 | 4,091 |
| 2006/03/17 | 890,000 | 899,000 | 878,000 | 889,000 | 1,974 |
| 2006/03/16 | 910,000 | 911,000 | 883,000 | 897,000 | 3,068 |
| 2006/03/15 | 921,000 | 925,000 | 898,000 | 904,000 | 2,568 |
| 2006/03/14 | 947,000 | 947,000 | 923,000 | 927,000 | 2,026 |
| 2006/03/13 | 941,000 | 954,000 | 933,000 | 947,000 | 3,472 |
| 2006/03/10 | 910,000 | 944,000 | 905,000 | 929,000 | 3,517 |
| 2006/03/09 | 906,000 | 919,000 | 895,000 | 902,000 | 2,904 |
| 2006/03/08 | 897,000 | 913,000 | 885,000 | 910,000 | 1,853 |
| 2006/03/07 | 909,000 | 910,000 | 882,000 | 890,000 | 1,884 |
| 2006/03/06 | 885,000 | 942,000 | 876,000 | 919,000 | 3,455 |
| 2006/03/03 | 885,000 | 904,000 | 872,000 | 879,000 | 1,966 |
| 2006/03/02 | 926,000 | 931,000 | 895,000 | 895,000 | 2,013 |
| 2006/03/01 | 898,000 | 933,000 | 895,000 | 910,000 | 3,788 |
| 2006/02/28 | 968,000 | 971,000 | 920,000 | 926,000 | 2,418 |
| 2006/02/27 | 1,000,000 | 1,010,000 | 952,000 | 958,000 | 5,148 |
| 2006/02/24 | 913,000 | 998,000 | 909,000 | 985,000 | 11,765 |
| 2006/02/23 | 910,000 | 948,000 | 891,000 | 903,000 | 5,673 |
| 2006/02/23 | 1 -> 3.00 分割 | ||||
| 2006/02/22 | 2,689,998 | 2,729,997 | 2,639,997 | 2,699,997 | 1,644 |
| 2006/02/21 | 2,549,997 | 2,749,998 | 2,539,998 | 2,729,997 | 2,702 |
| 2006/02/20 | 2,549,997 | 2,619,996 | 2,379,999 | 2,429,997 | 2,163 |
| 2006/02/17 | 2,749,998 | 2,779,998 | 2,609,997 | 2,629,998 | 1,301 |
| 2006/02/16 | 2,719,998 | 2,809,998 | 2,699,997 | 2,719,998 | 1,249 |
| 2006/02/15 | 2,889,996 | 2,889,996 | 2,739,996 | 2,759,997 | 1,430 |
| 2006/02/14 | 2,719,998 | 2,849,997 | 2,579,997 | 2,849,997 | 3,166 |
| 2006/02/13 | 2,909,997 | 2,949,996 | 2,759,997 | 2,759,997 | 1,860 |
| 2006/02/10 | 3,129,996 | 3,139,998 | 2,889,996 | 2,999,997 | 2,240 |
| 2006/02/09 | 3,199,998 | 3,219,996 | 3,069,996 | 3,079,998 | 2,555 |
| 2006/02/08 | 2,999,997 | 3,159,996 | 2,989,998 | 3,119,997 | 6,872 |
| 2006/02/07 | 2,899,998 | 2,959,998 | 2,849,997 | 2,939,997 | 2,166 |
| 2006/02/06 | 2,789,997 | 2,899,998 | 2,759,997 | 2,899,998 | 2,818 |
| 2006/02/03 | 2,739,996 | 2,789,997 | 2,719,998 | 2,769,996 | 652 |
| 2006/02/02 | 2,759,997 | 2,779,998 | 2,719,998 | 2,759,997 | 574 |
| 2006/02/01 | 2,769,996 | 2,819,997 | 2,699,997 | 2,709,996 | 1,180 |
| 2006/01/31 | 2,769,996 | 2,809,998 | 2,759,997 | 2,779,998 | 783 |
| 2006/01/30 | 2,879,997 | 2,899,998 | 2,799,996 | 2,809,998 | 1,203 |
| 2006/01/27 | 2,809,998 | 2,849,997 | 2,769,996 | 2,839,998 | 1,005 |
| 2006/01/26 | 2,849,997 | 2,849,997 | 2,729,997 | 2,769,996 | 1,009 |
| 2006/01/25 | 2,819,997 | 2,859,996 | 2,719,998 | 2,759,997 | 2,079 |
| 2006/01/24 | 2,749,998 | 2,859,996 | 2,689,998 | 2,799,996 | 3,624 |
| 2006/01/23 | 2,619,996 | 2,699,997 | 2,559,996 | 2,559,996 | 2,043 |
| 2006/01/20 | 2,969,997 | 3,019,998 | 2,619,996 | 2,759,997 | 3,777 |
| 2006/01/19 | 2,679,996 | 2,949,996 | 2,679,996 | 2,889,996 | 4,518 |
| 2006/01/18 | 2,649,996 | 2,709,996 | 2,459,997 | 2,569,998 | 6,030 |
| 2006/01/17 | 3,069,996 | 3,159,996 | 2,779,998 | 2,849,997 | 4,850 |
| 2006/01/16 | 3,239,997 | 3,279,996 | 3,199,998 | 3,239,997 | 2,216 |
| 2006/01/13 | 3,249,996 | 3,409,998 | 3,209,997 | 3,269,997 | 5,338 |
| 2006/01/12 | 3,109,998 | 3,319,998 | 3,099,996 | 3,279,996 | 5,143 |
| 2006/01/11 | 3,129,996 | 3,139,998 | 3,059,997 | 3,099,996 | 1,267 |
| 2006/01/10 | 3,209,997 | 3,239,997 | 3,099,996 | 3,149,997 | 1,404 |
| 2006/01/06 | 3,119,997 | 3,219,996 | 3,079,998 | 3,159,996 | 2,457 |
| 2006/01/05 | 3,199,998 | 3,269,997 | 3,099,996 | 3,139,998 | 3,652 |
| 2006/01/04 | 3,149,997 | 3,299,997 | 3,089,997 | 3,279,996 | 4,932 |