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 |
|---|---|---|---|---|---|
| 2004/12/30 | 106,000 | 108,000 | 101,000 | 104,000 | 21,947 |
| 2004/12/29 | 102,000 | 108,000 | 100,000 | 106,000 | 82,145 |
| 2004/12/28 | 96,400 | 99,900 | 94,800 | 99,700 | 30,683 |
| 2004/12/27 | 95,700 | 96,200 | 93,800 | 95,400 | 12,584 |
| 2004/12/24 | 92,700 | 97,200 | 92,500 | 94,500 | 22,548 |
| 2004/12/22 | 94,200 | 95,500 | 91,600 | 92,700 | 6,872 |
| 2004/12/21 | 96,600 | 97,200 | 92,600 | 93,800 | 8,962 |
| 2004/12/20 | 96,000 | 98,500 | 94,500 | 95,900 | 19,731 |
| 2004/12/17 | 90,000 | 96,500 | 89,500 | 96,100 | 22,995 |
| 2004/12/16 | 89,500 | 90,900 | 88,100 | 90,400 | 8,471 |
| 2004/12/15 | 90,200 | 91,300 | 88,000 | 88,500 | 10,605 |
| 2004/12/14 | 88,400 | 90,300 | 87,000 | 89,300 | 10,762 |
| 2004/12/13 | 89,500 | 89,900 | 86,100 | 86,400 | 6,005 |
| 2004/12/10 | 90,000 | 90,600 | 89,300 | 90,000 | 5,325 |
| 2004/12/09 | 92,500 | 93,600 | 89,600 | 90,600 | 6,487 |
| 2004/12/08 | 90,000 | 92,500 | 88,800 | 91,200 | 7,484 |
| 2004/12/07 | 93,900 | 94,900 | 91,800 | 92,000 | 6,770 |
| 2004/12/06 | 95,900 | 95,900 | 94,500 | 94,700 | 4,943 |
| 2004/12/03 | 99,000 | 99,200 | 96,500 | 96,600 | 9,212 |
| 2004/12/02 | 99,000 | 101,000 | 97,700 | 98,400 | 36,477 |
| 2004/12/01 | 95,800 | 98,000 | 94,000 | 97,400 | 13,463 |
| 2004/11/30 | 95,500 | 98,200 | 93,200 | 95,800 | 12,495 |
| 2004/11/29 | 98,800 | 99,500 | 95,300 | 96,000 | 35,709 |
| 2004/11/26 | 88,800 | 97,800 | 88,400 | 97,800 | 48,638 |
| 2004/11/25 | 89,500 | 89,500 | 86,000 | 87,800 | 3,797 |
| 2004/11/24 | 88,000 | 89,700 | 88,000 | 88,100 | 4,023 |
| 2004/11/22 | 87,000 | 88,200 | 86,000 | 87,600 | 7,163 |
| 2004/11/19 | 93,100 | 94,400 | 89,500 | 90,700 | 6,251 |
| 2004/11/18 | 95,500 | 97,600 | 92,000 | 92,800 | 15,883 |
| 2004/11/17 | 90,000 | 95,500 | 88,800 | 94,500 | 16,735 |
| 2004/11/16 | 97,100 | 97,700 | 90,600 | 92,000 | 14,288 |
| 2004/11/15 | 96,900 | 99,000 | 95,300 | 95,700 | 28,700 |
| 2004/11/12 | 87,900 | 94,900 | 87,900 | 94,900 | 34,837 |
| 2004/11/11 | 86,500 | 92,800 | 84,100 | 84,900 | 39,451 |
| 2004/11/10 | 75,000 | 85,500 | 73,200 | 85,500 | 23,577 |
| 2004/11/09 | 78,000 | 78,000 | 74,700 | 75,500 | 7,513 |
| 2004/11/08 | 81,200 | 81,300 | 78,800 | 79,000 | 5,517 |
| 2004/11/05 | 81,600 | 82,300 | 80,000 | 80,200 | 7,275 |
| 2004/11/04 | 81,000 | 82,400 | 79,300 | 79,600 | 14,848 |
| 2004/11/02 | 72,300 | 79,700 | 71,500 | 77,400 | 18,138 |
| 2004/11/01 | 78,800 | 78,800 | 71,100 | 71,300 | 9,957 |
| 2004/10/29 | 80,000 | 80,000 | 78,400 | 79,000 | 4,927 |
| 2004/10/28 | 81,300 | 81,400 | 79,300 | 80,000 | 7,294 |
| 2004/10/27 | 80,500 | 82,000 | 78,500 | 78,900 | 7,668 |
| 2004/10/26 | 78,500 | 79,800 | 78,200 | 78,500 | 4,744 |
| 2004/10/25 | 78,100 | 80,400 | 78,000 | 78,800 | 9,383 |
| 2004/10/22 | 80,000 | 82,500 | 79,700 | 81,800 | 10,648 |
| 2004/10/21 | 83,600 | 84,500 | 79,400 | 80,300 | 12,325 |
| 2004/10/20 | 87,000 | 87,000 | 82,400 | 83,300 | 9,692 |
| 2004/10/19 | 88,900 | 90,300 | 87,600 | 87,900 | 5,849 |
| 2004/10/18 | 93,900 | 93,900 | 89,100 | 89,200 | 5,978 |
| 2004/10/15 | 87,900 | 94,500 | 87,200 | 92,000 | 13,026 |
| 2004/10/14 | 91,000 | 91,800 | 88,000 | 89,900 | 10,316 |
| 2004/10/13 | 92,000 | 96,600 | 90,500 | 91,900 | 10,500 |
| 2004/10/12 | 97,400 | 97,500 | 90,800 | 92,200 | 14,529 |
| 2004/10/08 | 99,000 | 99,700 | 97,800 | 98,400 | 7,860 |
| 2004/10/07 | 104,000 | 105,000 | 99,500 | 99,900 | 12,126 |
| 2004/10/06 | 98,500 | 105,000 | 96,100 | 102,000 | 17,316 |
| 2004/10/05 | 102,000 | 103,000 | 97,100 | 99,300 | 12,611 |
| 2004/10/04 | 105,000 | 107,000 | 101,000 | 102,000 | 27,114 |
| 2004/10/01 | 94,200 | 99,300 | 94,100 | 99,300 | 29,125 |
| 2004/09/30 | 82,000 | 89,300 | 80,300 | 89,300 | 23,468 |
| 2004/09/29 | 90,100 | 92,800 | 79,300 | 79,300 | 30,483 |
| 2004/09/28 | 98,000 | 99,000 | 89,300 | 89,300 | 24,994 |
| 2004/09/27 | 104,000 | 104,000 | 100,000 | 100,000 | 8,762 |
| 2004/09/24 | 103,000 | 105,000 | 102,000 | 104,000 | 9,037 |
| 2004/09/22 | 104,000 | 107,000 | 101,000 | 106,000 | 11,024 |
| 2004/09/21 | 107,000 | 109,000 | 103,000 | 104,000 | 12,582 |
| 2004/09/17 | 107,000 | 108,000 | 106,000 | 108,000 | 8,114 |
| 2004/09/16 | 102,000 | 111,000 | 101,000 | 105,000 | 21,971 |
| 2004/09/15 | 110,000 | 111,000 | 102,000 | 105,000 | 23,409 |
| 2004/09/14 | 118,000 | 119,000 | 112,000 | 113,000 | 14,208 |
| 2004/09/13 | 120,000 | 122,000 | 117,000 | 118,000 | 11,757 |
| 2004/09/10 | 116,000 | 120,000 | 113,000 | 119,000 | 21,240 |
| 2004/09/09 | 122,000 | 123,000 | 116,000 | 117,000 | 20,753 |
| 2004/09/08 | 124,000 | 126,000 | 122,000 | 122,000 | 16,387 |
| 2004/09/07 | 125,000 | 125,000 | 122,000 | 124,000 | 16,297 |
| 2004/09/06 | 123,000 | 126,000 | 121,000 | 124,000 | 24,727 |
| 2004/09/03 | 128,000 | 128,000 | 123,000 | 124,000 | 27,065 |
| 2004/09/02 | 131,000 | 133,000 | 125,000 | 128,000 | 59,096 |
| 2004/09/01 | 122,000 | 130,000 | 121,000 | 129,000 | 117,155 |
| 2004/08/31 | 113,000 | 119,000 | 112,000 | 119,000 | 46,430 |
| 2004/08/30 | 114,000 | 115,000 | 111,000 | 115,000 | 31,163 |
| 2004/08/27 | 109,000 | 113,000 | 107,000 | 112,000 | 19,520 |
| 2004/08/26 | 112,000 | 113,000 | 107,000 | 107,000 | 37,019 |
| 2004/08/25 | 105,000 | 112,000 | 104,000 | 110,000 | 47,045 |
| 2004/08/24 | 104,000 | 106,000 | 104,000 | 105,000 | 5,494 |
| 2004/08/23 | 107,000 | 108,000 | 103,000 | 104,000 | 12,804 |
| 2004/08/20 | 104,000 | 109,000 | 103,000 | 105,000 | 22,333 |
| 2004/08/19 | 103,000 | 105,000 | 102,000 | 105,000 | 9,892 |
| 2004/08/18 | 102,000 | 103,000 | 99,500 | 101,000 | 15,746 |
| 2004/08/17 | 108,000 | 109,000 | 102,000 | 104,000 | 21,949 |
| 2004/08/16 | 107,000 | 109,000 | 105,000 | 107,000 | 32,176 |
| 2004/08/13 | 113,000 | 116,000 | 108,000 | 113,000 | 17,655 |
| 2004/08/12 | 110,000 | 115,000 | 109,000 | 114,000 | 16,652 |
| 2004/08/11 | 118,000 | 120,000 | 111,000 | 112,000 | 33,517 |
| 2004/08/10 | 106,000 | 120,000 | 105,000 | 120,000 | 27,327 |
| 2004/08/09 | 106,000 | 107,000 | 105,000 | 106,000 | 14,957 |
| 2004/08/06 | 106,000 | 110,000 | 106,000 | 109,000 | 14,286 |
| 2004/08/05 | 116,000 | 117,000 | 107,000 | 110,000 | 18,695 |
| 2004/08/04 | 110,000 | 117,000 | 98,300 | 114,000 | 24,518 |
| 2004/08/03 | 118,000 | 120,000 | 112,000 | 115,000 | 16,006 |
| 2004/08/02 | 119,000 | 124,000 | 115,000 | 117,000 | 22,335 |
| 2004/07/30 | 115,000 | 121,000 | 114,000 | 117,000 | 14,358 |
| 2004/07/29 | 121,000 | 124,000 | 110,000 | 116,000 | 19,014 |
| 2004/07/28 | 130,000 | 132,000 | 118,000 | 121,000 | 27,962 |
| 2004/07/27 | 135,000 | 140,000 | 123,000 | 123,000 | 42,295 |
| 2004/07/26 | 149,000 | 157,000 | 148,000 | 153,000 | 29,924 |
| 2004/07/23 | 145,000 | 157,000 | 144,000 | 155,000 | 44,233 |
| 2004/07/22 | 148,000 | 150,000 | 142,000 | 145,000 | 23,113 |
| 2004/07/21 | 161,000 | 162,000 | 150,000 | 151,000 | 41,620 |
| 2004/07/20 | 152,000 | 161,000 | 149,000 | 153,000 | 62,848 |
| 2004/07/16 | 145,000 | 166,000 | 135,000 | 164,000 | 31,733 |
| 2004/07/15 | 159,000 | 160,000 | 136,000 | 146,000 | 13,391 |
| 2004/07/14 | 168,000 | 169,000 | 153,000 | 160,000 | 11,207 |
| 2004/07/13 | 180,000 | 180,000 | 172,000 | 177,000 | 5,358 |
| 2004/07/12 | 177,000 | 181,000 | 173,000 | 175,000 | 5,338 |
| 2004/07/09 | 176,000 | 176,000 | 164,000 | 171,000 | 9,662 |
| 2004/07/08 | 191,000 | 191,000 | 176,000 | 179,000 | 4,784 |
| 2004/07/07 | 190,000 | 193,000 | 175,000 | 190,000 | 4,741 |
| 2004/07/06 | 210,000 | 210,000 | 193,000 | 198,000 | 4,623 |
| 2004/07/05 | 215,000 | 216,000 | 208,000 | 211,000 | 2,809 |
| 2004/07/02 | 210,000 | 221,000 | 206,000 | 215,000 | 3,985 |
| 2004/07/01 | 224,000 | 227,000 | 213,000 | 217,000 | 13,614 |
| 2004/06/30 | 205,000 | 220,000 | 201,000 | 218,000 | 8,959 |
| 2004/06/29 | 208,000 | 209,000 | 200,000 | 202,000 | 3,640 |
| 2004/06/28 | 194,000 | 207,000 | 189,000 | 204,000 | 6,335 |
| 2004/06/25 | 198,000 | 198,000 | 189,000 | 194,000 | 3,821 |
| 2004/06/24 | 198,000 | 217,000 | 189,000 | 197,000 | 9,346 |
| 2004/06/23 | 223,000 | 226,000 | 195,000 | 198,000 | 7,565 |
| 2004/06/22 | 225,000 | 229,000 | 221,000 | 222,000 | 5,221 |
| 2004/06/21 | 223,000 | 234,000 | 221,000 | 223,000 | 8,324 |
| 2004/06/18 | 223,000 | 238,000 | 220,000 | 231,000 | 15,986 |
| 2004/06/17 | 225,000 | 226,000 | 217,000 | 221,000 | 9,280 |
| 2004/06/16 | 221,000 | 232,000 | 214,000 | 215,000 | 31,921 |
| 2004/06/15 | 188,000 | 214,000 | 185,000 | 214,000 | 32,822 |
| 2004/06/14 | 188,000 | 194,000 | 183,000 | 184,000 | 4,034 |
| 2004/06/11 | 178,000 | 190,000 | 172,000 | 188,000 | 7,356 |
| 2004/06/10 | 187,000 | 187,000 | 176,000 | 179,000 | 4,808 |
| 2004/06/09 | 189,000 | 192,000 | 183,000 | 185,000 | 7,781 |
| 2004/06/08 | 202,000 | 202,000 | 180,000 | 184,000 | 12,855 |
| 2004/06/07 | 212,000 | 217,000 | 201,000 | 202,000 | 9,348 |
| 2004/06/04 | 213,000 | 218,000 | 207,000 | 211,000 | 8,369 |
| 2004/06/03 | 214,000 | 219,000 | 202,000 | 213,000 | 19,379 |
| 2004/06/02 | 200,000 | 223,000 | 196,000 | 196,000 | 37,229 |
| 2004/06/01 | 171,000 | 195,000 | 170,000 | 195,000 | 35,399 |
| 2004/05/31 | 158,000 | 172,000 | 152,000 | 165,000 | 12,018 |
| 2004/05/28 | 170,000 | 182,000 | 154,000 | 161,000 | 32,165 |
| 2004/05/27 | 154,000 | 154,000 | 154,000 | 154,000 | 994 |
| 2004/05/26 | 134,000 | 134,000 | 134,000 | 134,000 | 389 |
| 2004/05/26 | 1 -> 5.00 分割 | ||||
| 2004/05/25 | 586,000 | 587,000 | 560,000 | 573,000 | 10,133 |
| 2004/05/24 | 580,000 | 593,000 | 574,000 | 581,000 | 10,352 |
| 2004/05/21 | 567,000 | 574,000 | 556,000 | 570,000 | 5,116 |
| 2004/05/20 | 565,000 | 586,000 | 542,000 | 550,000 | 6,645 |
| 2004/05/19 | 550,000 | 591,000 | 550,000 | 572,000 | 8,927 |
| 2004/05/18 | 468,000 | 523,000 | 467,000 | 523,000 | 5,925 |
| 2004/05/17 | 550,000 | 550,000 | 455,000 | 473,000 | 5,559 |
| 2004/05/14 | 575,000 | 588,000 | 500,000 | 550,000 | 7,143 |
| 2004/05/13 | 604,000 | 607,000 | 569,000 | 573,000 | 11,258 |
| 2004/05/12 | 570,000 | 607,000 | 556,000 | 585,000 | 25,316 |
| 2004/05/11 | 460,000 | 520,000 | 450,000 | 520,000 | 5,355 |
| 2004/05/10 | 559,000 | 559,000 | 464,000 | 470,000 | 5,028 |
| 2004/05/07 | 530,000 | 576,000 | 521,000 | 560,000 | 6,944 |
| 2004/05/06 | 564,000 | 566,000 | 530,000 | 533,000 | 5,215 |
| 2004/04/30 | 550,000 | 558,000 | 535,000 | 554,000 | 2,688 |
| 2004/04/28 | 559,000 | 565,000 | 550,000 | 559,000 | 7,056 |
| 2004/04/27 | 536,000 | 549,000 | 523,000 | 549,000 | 5,238 |
| 2004/04/26 | 520,000 | 540,000 | 515,000 | 526,000 | 3,386 |
| 2004/04/23 | 530,000 | 530,000 | 510,000 | 517,000 | 2,578 |
| 2004/04/22 | 524,000 | 544,000 | 517,000 | 523,000 | 5,141 |
| 2004/04/21 | 511,000 | 528,000 | 507,000 | 514,000 | 3,674 |
| 2004/04/20 | 500,000 | 535,000 | 500,000 | 509,000 | 7,875 |
| 2004/04/19 | 530,000 | 535,000 | 483,000 | 486,000 | 6,369 |
| 2004/04/16 | 534,000 | 553,000 | 518,000 | 518,000 | 2,823 |
| 2004/04/15 | 554,000 | 568,000 | 510,000 | 530,000 | 4,422 |
| 2004/04/14 | 560,000 | 574,000 | 553,000 | 554,000 | 4,777 |
| 2004/04/13 | 581,000 | 590,000 | 556,000 | 564,000 | 6,690 |
| 2004/04/12 | 555,000 | 581,000 | 553,000 | 574,000 | 9,473 |
| 2004/04/09 | 550,000 | 559,000 | 535,000 | 541,000 | 4,000 |
| 2004/04/08 | 544,000 | 574,000 | 535,000 | 565,000 | 7,799 |
| 2004/04/07 | 510,000 | 546,000 | 503,000 | 544,000 | 5,549 |
| 2004/04/06 | 554,000 | 555,000 | 513,000 | 530,000 | 5,348 |
| 2004/04/05 | 530,000 | 568,000 | 518,000 | 558,000 | 17,286 |
| 2004/04/02 | 510,000 | 545,000 | 501,000 | 530,000 | 8,740 |
| 2004/04/01 | 470,000 | 510,000 | 465,000 | 510,000 | 10,347 |
| 2004/03/31 | 417,000 | 466,000 | 417,000 | 460,000 | 7,396 |
| 2004/03/30 | 424,000 | 424,000 | 411,000 | 419,000 | 1,353 |
| 2004/03/29 | 410,000 | 428,000 | 409,000 | 424,000 | 2,286 |
| 2004/03/26 | 404,000 | 410,000 | 395,000 | 409,000 | 1,679 |
| 2004/03/25 | 410,000 | 413,000 | 402,000 | 404,000 | 1,348 |
| 2004/03/24 | 406,000 | 413,000 | 400,000 | 406,000 | 1,751 |
| 2004/03/23 | 388,000 | 398,000 | 377,000 | 398,000 | 1,006 |
| 2004/03/22 | 403,000 | 405,000 | 386,000 | 392,000 | 1,257 |
| 2004/03/19 | 408,000 | 410,000 | 401,000 | 402,000 | 1,047 |
| 2004/03/18 | 401,000 | 417,000 | 401,000 | 409,000 | 2,428 |
| 2004/03/17 | 425,000 | 435,000 | 418,000 | 421,000 | 1,566 |
| 2004/03/16 | 420,000 | 425,000 | 405,000 | 420,000 | 2,549 |
| 2004/03/15 | 442,000 | 464,000 | 421,000 | 425,000 | 2,707 |
| 2004/03/12 | 442,000 | 449,000 | 430,000 | 440,000 | 1,090 |
| 2004/03/11 | 468,000 | 473,000 | 450,000 | 452,000 | 1,932 |
| 2004/03/10 | 449,000 | 474,000 | 442,000 | 473,000 | 5,635 |
| 2004/03/09 | 426,000 | 451,000 | 426,000 | 444,000 | 1,979 |
| 2004/03/08 | 443,000 | 444,000 | 430,000 | 435,000 | 940 |
| 2004/03/05 | 423,000 | 444,000 | 420,000 | 444,000 | 2,443 |
| 2004/03/04 | 407,000 | 426,000 | 405,000 | 424,000 | 1,784 |
| 2004/03/03 | 404,000 | 411,000 | 403,000 | 404,000 | 653 |
| 2004/03/02 | 408,000 | 410,000 | 400,000 | 403,000 | 594 |
| 2004/03/01 | 420,000 | 424,000 | 408,000 | 413,000 | 731 |
| 2004/02/27 | 410,000 | 427,000 | 402,000 | 420,000 | 1,744 |
| 2004/02/26 | 405,000 | 417,000 | 404,000 | 412,000 | 1,022 |
| 2004/02/25 | 407,000 | 412,000 | 390,000 | 410,000 | 2,466 |
| 2004/02/24 | 380,000 | 402,000 | 380,000 | 402,000 | 1,735 |
| 2004/02/23 | 372,000 | 380,000 | 371,000 | 377,000 | 520 |
| 2004/02/20 | 381,000 | 383,000 | 369,000 | 371,000 | 553 |
| 2004/02/19 | 390,000 | 397,000 | 382,000 | 383,000 | 931 |
| 2004/02/18 | 364,000 | 397,000 | 355,000 | 390,000 | 1,855 |
| 2004/02/17 | 377,000 | 378,000 | 360,000 | 365,000 | 1,341 |
| 2004/02/16 | 400,000 | 401,000 | 370,000 | 378,000 | 1,999 |
| 2004/02/13 | 401,000 | 405,000 | 396,000 | 402,000 | 829 |
| 2004/02/12 | 405,000 | 420,000 | 400,000 | 406,000 | 1,565 |
| 2004/02/10 | 392,000 | 399,000 | 382,000 | 395,000 | 987 |
| 2004/02/09 | 429,000 | 437,000 | 397,000 | 401,000 | 2,221 |
| 2004/02/06 | 410,000 | 431,000 | 410,000 | 419,000 | 2,816 |
| 2004/02/05 | 370,000 | 418,000 | 370,000 | 405,000 | 4,447 |
| 2004/02/04 | 430,000 | 439,000 | 395,000 | 395,000 | 3,328 |
| 2004/02/03 | 465,000 | 468,000 | 426,000 | 445,000 | 3,742 |
| 2004/02/02 | 444,000 | 470,000 | 444,000 | 463,000 | 4,418 |
| 2004/01/30 | 427,000 | 463,000 | 420,000 | 441,000 | 7,629 |
| 2004/01/29 | 390,000 | 413,000 | 380,000 | 413,000 | 3,615 |
| 2004/01/28 | 388,000 | 420,000 | 373,000 | 405,000 | 6,316 |
| 2004/01/27 | 360,000 | 391,000 | 357,000 | 386,000 | 6,211 |
| 2004/01/26 | 361,000 | 370,000 | 351,000 | 355,000 | 2,678 |
| 2004/01/23 | 325,000 | 363,000 | 315,000 | 356,000 | 4,601 |
| 2004/01/22 | 340,000 | 345,000 | 324,000 | 329,000 | 1,399 |
| 2004/01/21 | 350,000 | 365,000 | 322,000 | 335,000 | 3,641 |
| 2004/01/20 | 339,000 | 368,000 | 330,000 | 340,000 | 6,900 |
| 2004/01/19 | 306,000 | 319,000 | 306,000 | 319,000 | 1,934 |
| 2004/01/16 | 281,000 | 299,000 | 277,000 | 299,000 | 4,802 |
| 2004/01/15 | 281,000 | 287,000 | 273,000 | 279,000 | 1,094 |
| 2004/01/14 | 269,000 | 282,000 | 260,000 | 282,000 | 1,627 |
| 2004/01/13 | 284,000 | 288,000 | 275,000 | 275,000 | 1,298 |
| 2004/01/09 | 280,000 | 291,000 | 273,000 | 280,000 | 3,888 |
| 2004/01/08 | 278,000 | 278,000 | 266,000 | 278,000 | 2,653 |
| 2004/01/07 | 237,000 | 258,000 | 230,000 | 258,000 | 2,740 |
| 2004/01/06 | 249,000 | 250,000 | 233,000 | 238,000 | 1,164 |
| 2004/01/05 | 255,000 | 257,000 | 246,000 | 249,000 | 636 |