フォーサイド(2330)の株価時系列情報
フォーサイド(2330)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 |
|---|---|---|---|---|---|
| 2003/12/30 | 260,000 | 262,000 | 250,000 | 253,000 | 1,245 |
| 2003/12/29 | 260,000 | 260,000 | 248,000 | 254,000 | 1,251 |
| 2003/12/26 | 270,000 | 270,000 | 250,000 | 260,000 | 2,949 |
| 2003/12/25 | 247,000 | 253,000 | 241,000 | 253,000 | 2,208 |
| 2003/12/24 | 223,000 | 233,000 | 223,000 | 233,000 | 1,960 |
| 2003/12/22 | 213,000 | 213,000 | 213,000 | 213,000 | 646 |
| 2003/12/19 | 233,000 | 233,000 | 233,000 | 233,000 | 665 |
| 2003/12/18 | 270,000 | 270,000 | 253,000 | 253,000 | 575 |
| 2003/12/17 | 288,000 | 288,000 | 269,000 | 272,000 | 882 |
| 2003/12/16 | 310,000 | 310,000 | 287,000 | 289,000 | 1,400 |
| 2003/12/15 | 334,000 | 340,000 | 315,000 | 320,000 | 805 |
| 2003/12/12 | 300,000 | 319,000 | 294,000 | 319,000 | 630 |
| 2003/12/11 | 302,000 | 313,000 | 286,000 | 299,000 | 360 |
| 2003/12/10 | 313,000 | 325,000 | 275,000 | 302,000 | 836 |
| 2003/12/09 | 355,000 | 360,000 | 317,000 | 318,000 | 526 |
| 2003/12/08 | 380,000 | 380,000 | 345,000 | 351,000 | 307 |
| 2003/12/05 | 366,000 | 388,000 | 366,000 | 376,000 | 764 |
| 2003/12/04 | 356,000 | 374,000 | 353,000 | 363,000 | 633 |
| 2003/12/03 | 373,000 | 374,000 | 350,000 | 351,000 | 359 |
| 2003/12/02 | 400,000 | 420,000 | 370,000 | 375,000 | 903 |
| 2003/12/01 | 320,000 | 398,000 | 319,000 | 395,000 | 1,769 |
| 2003/11/28 | 318,000 | 318,000 | 318,000 | 318,000 | 146 |
| 2003/11/27 | 298,000 | 298,000 | 298,000 | 298,000 | 41 |
| 2003/11/26 | 262,000 | 278,000 | 261,000 | 278,000 | 238 |
| 2003/11/25 | 271,000 | 281,000 | 250,000 | 258,000 | 514 |
| 2003/11/21 | 276,000 | 285,000 | 270,000 | 270,000 | 238 |
| 2003/11/20 | 293,000 | 310,000 | 283,000 | 290,000 | 374 |
| 2003/11/19 | 298,000 | 310,000 | 293,000 | 293,000 | 168 |
| 2003/11/18 | 298,000 | 324,000 | 287,000 | 323,000 | 359 |
| 2003/11/17 | 323,000 | 330,000 | 323,000 | 323,000 | 125 |
| 2003/11/14 | 400,000 | 400,000 | 371,000 | 373,000 | 234 |
| 2003/11/13 | 380,000 | 395,000 | 367,000 | 395,000 | 366 |
| 2003/11/12 | 340,000 | 386,000 | 320,000 | 365,000 | 506 |
| 2003/11/11 | 370,000 | 372,000 | 340,000 | 343,000 | 488 |
| 2003/11/10 | 420,000 | 420,000 | 387,000 | 390,000 | 361 |
| 2003/11/07 | 390,000 | 430,000 | 368,000 | 425,000 | 836 |
| 2003/11/06 | 415,000 | 422,000 | 388,000 | 395,000 | 648 |
| 2003/11/05 | 430,000 | 430,000 | 401,000 | 416,000 | 1,036 |
| 2003/11/04 | 510,000 | 519,000 | 432,000 | 450,000 | 1,627 |
| 2003/10/31 | 520,000 | 556,000 | 474,000 | 510,000 | 5,338 |
| 2003/10/30 | 446,000 | 456,000 | 434,000 | 456,000 | 2,176 |
| 2003/10/29 | 356,000 | 356,000 | 356,000 | 356,000 | 26 |
| 2003/10/28 | 306,000 | 306,000 | 306,000 | 306,000 | 12 |
| 2003/10/28 | 1 -> 5.00 分割 | ||||
| 2003/10/27 | 1,310,000 | 1,430,000 | 1,280,000 | 1,430,000 | 1,200 |
| 2003/10/24 | 1,180,000 | 1,300,000 | 1,170,000 | 1,230,000 | 807 |
| 2003/10/23 | 1,230,000 | 1,230,000 | 1,100,000 | 1,190,000 | 541 |
| 2003/10/22 | 1,220,000 | 1,300,000 | 1,200,000 | 1,250,000 | 572 |
| 2003/10/21 | 1,280,000 | 1,300,000 | 1,080,000 | 1,180,000 | 679 |
| 2003/10/20 | 1,290,000 | 1,350,000 | 1,170,000 | 1,240,000 | 957 |
| 2003/10/17 | 1,390,000 | 1,430,000 | 1,210,000 | 1,290,000 | 1,550 |
| 2003/10/16 | 1,050,000 | 1,140,000 | 1,050,000 | 1,140,000 | 1,236 |
| 2003/10/15 | 860,000 | 937,000 | 858,000 | 937,000 | 2,769 |
| 2003/10/14 | 737,000 | 737,000 | 737,000 | 737,000 | 113 |
| 2003/10/10 | 637,000 | 637,000 | 637,000 | 637,000 | 723 |
| 2003/10/09 | 500,000 | 537,000 | 500,000 | 537,000 | 826 |
| 2003/10/08 | 490,000 | 514,000 | 481,000 | 487,000 | 584 |
| 2003/10/07 | 480,000 | 494,000 | 465,000 | 476,000 | 571 |
| 2003/10/06 | 460,000 | 503,000 | 450,000 | 494,000 | 1,019 |
| 2003/10/03 | 428,000 | 465,000 | 425,000 | 455,000 | 743 |
| 2003/10/02 | 441,000 | 445,000 | 420,000 | 432,000 | 629 |
| 2003/10/01 | 379,000 | 429,000 | 377,000 | 429,000 | 804 |
| 2003/09/30 | 378,000 | 382,000 | 371,000 | 379,000 | 175 |
| 2003/09/29 | 379,000 | 381,000 | 371,000 | 373,000 | 205 |
| 2003/09/26 | 348,000 | 378,000 | 346,000 | 372,000 | 202 |
| 2003/09/25 | 348,000 | 348,000 | 320,000 | 343,000 | 190 |
| 2003/09/24 | 369,000 | 373,000 | 350,000 | 353,000 | 209 |
| 2003/09/22 | 397,000 | 397,000 | 366,000 | 373,000 | 329 |
| 2003/09/19 | 409,000 | 409,000 | 395,000 | 398,000 | 107 |
| 2003/09/18 | 407,000 | 409,000 | 388,000 | 400,000 | 281 |
| 2003/09/17 | 418,000 | 425,000 | 402,000 | 402,000 | 398 |
| 2003/09/16 | 409,000 | 430,000 | 408,000 | 413,000 | 388 |
| 2003/09/12 | 404,000 | 405,000 | 400,000 | 404,000 | 104 |
| 2003/09/11 | 410,000 | 414,000 | 388,000 | 399,000 | 249 |
| 2003/09/10 | 399,000 | 411,000 | 399,000 | 409,000 | 301 |
| 2003/09/09 | 396,000 | 400,000 | 390,000 | 394,000 | 185 |
| 2003/09/08 | 391,000 | 403,000 | 391,000 | 394,000 | 153 |
| 2003/09/05 | 391,000 | 393,000 | 389,000 | 390,000 | 97 |
| 2003/09/04 | 398,000 | 403,000 | 388,000 | 392,000 | 167 |
| 2003/09/03 | 393,000 | 404,000 | 390,000 | 394,000 | 196 |
| 2003/09/02 | 402,000 | 408,000 | 390,000 | 398,000 | 140 |
| 2003/09/01 | 410,000 | 411,000 | 398,000 | 403,000 | 134 |
| 2003/08/29 | 390,000 | 418,000 | 390,000 | 410,000 | 213 |
| 2003/08/28 | 397,000 | 408,000 | 386,000 | 393,000 | 165 |
| 2003/08/27 | 399,000 | 416,000 | 397,000 | 402,000 | 123 |
| 2003/08/26 | 410,000 | 410,000 | 401,000 | 401,000 | 107 |
| 2003/08/25 | 430,000 | 430,000 | 410,000 | 410,000 | 338 |
| 2003/08/22 | 419,000 | 435,000 | 410,000 | 420,000 | 619 |
| 2003/08/21 | 390,000 | 427,000 | 386,000 | 427,000 | 427 |
| 2003/08/20 | 391,000 | 410,000 | 385,000 | 385,000 | 407 |
| 2003/08/19 | 420,000 | 441,000 | 395,000 | 395,000 | 1,270 |
| 2003/08/18 | 352,000 | 401,000 | 348,000 | 401,000 | 1,455 |
| 2003/08/15 | 351,000 | 356,000 | 346,000 | 351,000 | 153 |
| 2003/08/14 | 341,000 | 358,000 | 338,000 | 351,000 | 322 |
| 2003/08/13 | 340,000 | 342,000 | 334,000 | 339,000 | 69 |
| 2003/08/12 | 340,000 | 346,000 | 335,000 | 340,000 | 86 |
| 2003/08/11 | 340,000 | 340,000 | 331,000 | 340,000 | 54 |
| 2003/08/08 | 335,000 | 349,000 | 331,000 | 336,000 | 102 |
| 2003/08/07 | 325,000 | 358,000 | 325,000 | 335,000 | 317 |
| 2003/08/06 | 332,000 | 334,000 | 322,000 | 325,000 | 127 |
| 2003/08/05 | 350,000 | 350,000 | 330,000 | 334,000 | 179 |
| 2003/08/04 | 355,000 | 360,000 | 339,000 | 342,000 | 445 |
| 2003/08/01 | 320,000 | 355,000 | 319,000 | 350,000 | 521 |
| 2003/07/31 | 328,000 | 332,000 | 318,000 | 325,000 | 82 |
| 2003/07/30 | 339,000 | 344,000 | 324,000 | 327,000 | 161 |
| 2003/07/29 | 321,000 | 343,000 | 312,000 | 335,000 | 234 |
| 2003/07/28 | 335,000 | 335,000 | 316,000 | 323,000 | 175 |
| 2003/07/25 | 321,000 | 340,000 | 321,000 | 331,000 | 144 |
| 2003/07/24 | 345,000 | 345,000 | 321,000 | 325,000 | 245 |
| 2003/07/23 | 355,000 | 376,000 | 342,000 | 344,000 | 709 |
| 2003/07/22 | 353,000 | 384,000 | 344,000 | 351,000 | 1,509 |
| 2003/07/18 | 302,000 | 364,000 | 302,000 | 356,000 | 1,713 |
| 2003/07/17 | 332,000 | 345,000 | 310,000 | 316,000 | 856 |
| 2003/07/16 | 310,000 | 329,000 | 310,000 | 329,000 | 683 |
| 2003/07/15 | 305,000 | 309,000 | 295,000 | 302,000 | 220 |
| 2003/07/14 | 308,000 | 310,000 | 283,000 | 301,000 | 253 |
| 2003/07/11 | 312,000 | 335,000 | 302,000 | 308,000 | 880 |
| 2003/07/10 | 282,000 | 302,000 | 278,000 | 302,000 | 560 |
| 2003/07/09 | 261,000 | 282,000 | 260,000 | 282,000 | 404 |
| 2003/07/08 | 274,000 | 274,000 | 260,000 | 262,000 | 236 |
| 2003/07/07 | 287,000 | 288,000 | 268,000 | 273,000 | 280 |
| 2003/07/04 | 265,000 | 285,000 | 260,000 | 285,000 | 251 |
| 2003/07/03 | 279,000 | 280,000 | 265,000 | 268,000 | 255 |
| 2003/07/02 | 280,000 | 283,000 | 272,000 | 273,000 | 218 |
| 2003/07/01 | 284,000 | 285,000 | 272,000 | 274,000 | 264 |
| 2003/06/30 | 296,000 | 297,000 | 278,000 | 284,000 | 294 |
| 2003/06/27 | 302,000 | 303,000 | 290,000 | 297,000 | 91 |
| 2003/06/26 | 309,000 | 309,000 | 293,000 | 295,000 | 177 |
| 2003/06/25 | 320,000 | 322,000 | 305,000 | 311,000 | 185 |
| 2003/06/24 | 322,000 | 350,000 | 319,000 | 324,000 | 748 |
| 2003/06/23 | 316,000 | 317,000 | 308,000 | 317,000 | 254 |
| 2003/06/20 | 277,000 | 297,000 | 277,000 | 297,000 | 195 |
| 2003/06/19 | 277,000 | 283,000 | 271,000 | 277,000 | 131 |
| 2003/06/18 | 290,000 | 290,000 | 276,000 | 281,000 | 209 |
| 2003/06/17 | 290,000 | 300,000 | 290,000 | 294,000 | 146 |
| 2003/06/16 | 304,000 | 304,000 | 282,000 | 290,000 | 192 |
| 2003/06/13 | 314,000 | 314,000 | 301,000 | 306,000 | 107 |
| 2003/06/12 | 307,000 | 318,000 | 304,000 | 312,000 | 104 |
| 2003/06/11 | 330,000 | 330,000 | 305,000 | 310,000 | 189 |
| 2003/06/10 | 307,000 | 330,000 | 300,000 | 325,000 | 337 |
| 2003/06/09 | 330,000 | 330,000 | 307,000 | 307,000 | 283 |
| 2003/06/06 | 333,000 | 335,000 | 318,000 | 335,000 | 190 |
| 2003/06/05 | 324,000 | 339,000 | 316,000 | 333,000 | 262 |
| 2003/06/04 | 342,000 | 344,000 | 320,000 | 329,000 | 384 |
| 2003/06/03 | 348,000 | 355,000 | 330,000 | 344,000 | 573 |
| 2003/06/02 | 330,000 | 368,000 | 326,000 | 348,000 | 1,629 |
| 2003/05/30 | 318,000 | 340,000 | 318,000 | 324,000 | 1,026 |
| 2003/05/29 | 297,000 | 313,000 | 296,000 | 313,000 | 1,057 |
| 2003/05/28 | 273,000 | 293,000 | 272,000 | 293,000 | 417 |
| 2003/05/27 | 276,000 | 287,000 | 272,000 | 273,000 | 144 |
| 2003/05/26 | 290,000 | 294,000 | 275,000 | 276,000 | 178 |
| 2003/05/23 | 280,000 | 289,000 | 278,000 | 288,000 | 231 |
| 2003/05/22 | 271,000 | 284,000 | 267,000 | 277,000 | 251 |
| 2003/05/21 | 288,000 | 288,000 | 264,000 | 269,000 | 321 |
| 2003/05/20 | 264,000 | 284,000 | 264,000 | 284,000 | 295 |
| 2003/05/19 | 276,000 | 276,000 | 264,000 | 264,000 | 244 |
| 2003/05/16 | 283,000 | 284,000 | 274,000 | 284,000 | 281 |
| 2003/05/15 | 293,000 | 294,000 | 280,000 | 287,000 | 336 |
| 2003/05/14 | 302,000 | 307,000 | 290,000 | 297,000 | 305 |
| 2003/05/13 | 287,000 | 302,000 | 277,000 | 296,000 | 441 |
| 2003/05/12 | 300,000 | 325,000 | 282,000 | 289,000 | 638 |
| 2003/05/09 | 299,000 | 314,000 | 299,000 | 300,000 | 1,018 |
| 2003/05/08 | 277,000 | 297,000 | 273,000 | 297,000 | 1,583 |
| 2003/05/07 | 265,000 | 277,000 | 260,000 | 277,000 | 1,298 |
| 2003/05/06 | 250,000 | 265,000 | 248,000 | 265,000 | 1,424 |
| 2003/05/02 | 223,000 | 245,000 | 218,000 | 245,000 | 772 |
| 2003/05/01 | 230,000 | 231,000 | 221,000 | 225,000 | 263 |
| 2003/04/30 | 238,000 | 238,000 | 224,000 | 235,000 | 201 |
| 2003/04/28 | 241,000 | 241,000 | 228,000 | 237,000 | 305 |
| 2003/04/25 | 235,000 | 243,000 | 224,000 | 243,000 | 453 |
| 2003/04/24 | 230,000 | 246,000 | 226,000 | 241,000 | 1,675 |
| 2003/04/23 | 202,000 | 226,000 | 190,000 | 226,000 | 940 |
| 2003/04/22 | 218,000 | 225,000 | 206,000 | 206,000 | 621 |
| 2003/04/21 | 210,000 | 226,000 | 210,000 | 226,000 | 1,561 |
| 2003/04/18 | 192,000 | 206,000 | 192,000 | 206,000 | 1,626 |
| 2003/04/17 | 177,000 | 187,000 | 177,000 | 186,000 | 500 |
| 2003/04/16 | 186,000 | 186,000 | 174,000 | 174,000 | 334 |
| 2003/04/15 | 176,000 | 188,000 | 174,000 | 183,000 | 1,168 |
| 2003/04/14 | 172,000 | 178,000 | 164,000 | 172,000 | 1,198 |
| 2003/04/11 | 159,000 | 170,000 | 157,000 | 169,000 | 1,218 |
| 2003/04/10 | 152,000 | 162,000 | 145,000 | 160,000 | 958 |
| 2003/04/09 | 153,000 | 162,000 | 150,000 | 157,000 | 1,804 |
| 2003/04/08 | 123,000 | 145,000 | 122,000 | 145,000 | 955 |
| 2003/04/07 | 124,000 | 125,000 | 120,000 | 125,000 | 78 |
| 2003/04/04 | 125,000 | 127,000 | 122,000 | 125,000 | 74 |
| 2003/04/03 | 125,000 | 129,000 | 122,000 | 122,000 | 216 |
| 2003/04/02 | 120,000 | 120,000 | 114,000 | 120,000 | 151 |
| 2003/04/01 | 120,000 | 120,000 | 115,000 | 118,000 | 66 |
| 2003/03/31 | 122,000 | 125,000 | 119,000 | 120,000 | 106 |
| 2003/03/28 | 120,000 | 121,000 | 117,000 | 121,000 | 162 |
| 2003/03/27 | 115,000 | 118,000 | 111,000 | 117,000 | 269 |
| 2003/03/26 | 114,000 | 116,000 | 113,000 | 114,000 | 135 |
| 2003/03/25 | 116,000 | 116,000 | 112,000 | 113,000 | 110 |
| 2003/03/24 | 121,000 | 122,000 | 112,000 | 118,000 | 177 |
| 2003/03/20 | 122,000 | 124,000 | 120,000 | 121,000 | 50 |
| 2003/03/19 | 121,000 | 125,000 | 115,000 | 125,000 | 129 |
| 2003/03/18 | 125,000 | 130,000 | 121,000 | 122,000 | 172 |
| 2003/03/17 | 137,000 | 139,000 | 116,000 | 125,000 | 278 |
| 2003/03/14 | 130,000 | 137,000 | 129,000 | 136,000 | 122 |
| 2003/03/13 | 129,000 | 129,000 | 125,000 | 126,000 | 58 |
| 2003/03/12 | 114,000 | 130,000 | 114,000 | 125,000 | 96 |
| 2003/03/11 | 114,000 | 114,000 | 105,000 | 112,000 | 121 |
| 2003/03/10 | 125,000 | 125,000 | 116,000 | 116,000 | 64 |
| 2003/03/07 | 131,000 | 131,000 | 128,000 | 129,000 | 72 |
| 2003/03/06 | 140,000 | 143,000 | 130,000 | 130,000 | 180 |
| 2003/03/05 | 125,000 | 145,000 | 125,000 | 140,000 | 384 |
| 2003/03/04 | 126,000 | 130,000 | 123,000 | 125,000 | 139 |
| 2003/03/03 | 117,000 | 126,000 | 117,000 | 120,000 | 181 |
| 2003/02/28 | 116,000 | 117,000 | 113,000 | 115,000 | 128 |
| 2003/02/27 | 122,000 | 122,000 | 117,000 | 117,000 | 114 |
| 2003/02/26 | 124,000 | 128,000 | 122,000 | 123,000 | 160 |
| 2003/02/25 | 130,000 | 130,000 | 121,000 | 128,000 | 89 |
| 2003/02/24 | 132,000 | 133,000 | 128,000 | 131,000 | 122 |
| 2003/02/21 | 138,000 | 142,000 | 127,000 | 130,000 | 222 |
| 2003/02/20 | 144,000 | 144,000 | 130,000 | 132,000 | 357 |
| 2003/02/19 | 150,000 | 151,000 | 143,000 | 144,000 | 144 |
| 2003/02/18 | 155,000 | 155,000 | 147,000 | 148,000 | 164 |
| 2003/02/17 | 143,000 | 153,000 | 142,000 | 153,000 | 254 |
| 2003/02/14 | 153,000 | 155,000 | 146,000 | 146,000 | 319 |
| 2003/02/13 | 150,000 | 155,000 | 144,000 | 152,000 | 579 |
| 2003/02/12 | 140,000 | 158,000 | 133,000 | 150,000 | 900 |
| 2003/02/10 | 148,000 | 149,000 | 135,000 | 139,000 | 487 |
| 2003/02/07 | 159,000 | 173,000 | 153,000 | 155,000 | 2,562 |
| 2003/02/06 | 151,000 | 157,000 | 138,000 | 157,000 | 3,852 |
| 2003/02/05 | 121,000 | 137,000 | 121,000 | 137,000 | 2,455 |
| 2003/02/04 | 102,000 | 117,000 | 101,000 | 117,000 | 1,271 |
| 2003/02/03 | 102,000 | 106,000 | 98,600 | 102,000 | 395 |
| 2003/01/31 | 97,900 | 107,000 | 95,000 | 100,000 | 340 |
| 2003/01/30 | 107,000 | 107,000 | 98,200 | 100,000 | 246 |
| 2003/01/29 | 108,000 | 113,000 | 107,000 | 107,000 | 594 |
| 2003/01/28 | 98,000 | 108,000 | 96,500 | 104,000 | 496 |
| 2003/01/27 | 106,000 | 106,000 | 102,000 | 102,000 | 288 |
| 2003/01/24 | 110,000 | 117,000 | 97,000 | 108,000 | 1,467 |
| 2003/01/23 | 103,000 | 103,000 | 103,000 | 103,000 | 154 |
| 2003/01/22 | 93,000 | 93,000 | 93,000 | 93,000 | 200 |
| 2003/01/21 | 82,300 | 83,000 | 81,600 | 83,000 | 42 |
| 2003/01/20 | 82,600 | 82,600 | 81,000 | 82,300 | 104 |
| 2003/01/17 | 83,700 | 83,700 | 81,600 | 83,000 | 129 |
| 2003/01/16 | 85,000 | 86,000 | 82,500 | 83,500 | 68 |
| 2003/01/15 | 84,000 | 85,000 | 82,000 | 85,000 | 114 |
| 2003/01/14 | 84,500 | 84,500 | 82,000 | 82,000 | 118 |
| 2003/01/10 | 87,800 | 87,800 | 82,000 | 83,500 | 206 |
| 2003/01/09 | 88,600 | 89,600 | 86,500 | 86,500 | 126 |
| 2003/01/08 | 83,100 | 89,000 | 83,100 | 88,400 | 97 |
| 2003/01/07 | 82,000 | 83,800 | 80,000 | 83,000 | 83 |
| 2003/01/06 | 83,100 | 86,000 | 81,000 | 82,000 | 77 |