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 |
|---|---|---|---|---|---|
| 2005/12/30 | 48,700 | 48,700 | 48,700 | 48,700 | 4,815 |
| 2005/12/29 | 53,500 | 56,500 | 53,000 | 53,700 | 100,945 |
| 2005/12/28 | 48,450 | 51,700 | 48,000 | 51,700 | 65,791 |
| 2005/12/27 | 48,500 | 48,800 | 47,000 | 47,650 | 25,731 |
| 2005/12/26 | 47,750 | 49,500 | 47,700 | 48,100 | 28,869 |
| 2005/12/22 | 48,800 | 49,000 | 47,550 | 47,800 | 22,693 |
| 2005/12/21 | 49,400 | 49,800 | 48,800 | 48,800 | 24,852 |
| 2005/12/20 | 50,200 | 50,200 | 49,350 | 49,950 | 31,762 |
| 2005/12/19 | 48,700 | 49,850 | 48,150 | 49,800 | 26,061 |
| 2005/12/16 | 49,700 | 50,400 | 47,750 | 48,000 | 36,090 |
| 2005/12/15 | 47,000 | 49,600 | 46,400 | 49,250 | 49,438 |
| 2005/12/14 | 47,100 | 47,100 | 46,200 | 47,000 | 15,561 |
| 2005/12/13 | 47,850 | 47,950 | 47,000 | 47,200 | 21,223 |
| 2005/12/12 | 47,150 | 48,150 | 46,550 | 48,000 | 29,127 |
| 2005/12/09 | 45,700 | 47,150 | 45,600 | 47,150 | 24,033 |
| 2005/12/08 | 46,200 | 46,300 | 45,200 | 45,300 | 27,698 |
| 2005/12/07 | 46,850 | 46,900 | 46,000 | 46,200 | 29,831 |
| 2005/12/06 | 46,650 | 46,900 | 46,250 | 46,500 | 30,213 |
| 2005/12/05 | 47,500 | 48,000 | 46,850 | 47,000 | 23,067 |
| 2005/12/02 | 47,500 | 48,400 | 47,300 | 47,500 | 29,246 |
| 2005/12/01 | 50,900 | 51,000 | 48,400 | 48,400 | 27,978 |
| 2005/11/30 | 48,500 | 52,000 | 48,200 | 51,300 | 48,085 |
| 2005/11/29 | 47,900 | 48,150 | 46,500 | 48,000 | 21,708 |
| 2005/11/28 | 46,000 | 48,600 | 45,700 | 48,450 | 26,368 |
| 2005/11/25 | 47,100 | 47,300 | 46,100 | 46,200 | 25,661 |
| 2005/11/24 | 48,650 | 48,800 | 47,500 | 47,550 | 23,964 |
| 2005/11/22 | 49,300 | 49,650 | 48,650 | 48,900 | 12,574 |
| 2005/11/21 | 49,700 | 50,300 | 49,200 | 49,200 | 12,987 |
| 2005/11/18 | 50,300 | 50,800 | 49,200 | 49,600 | 27,450 |
| 2005/11/17 | 51,100 | 51,700 | 50,300 | 50,700 | 13,453 |
| 2005/11/16 | 50,800 | 51,700 | 50,000 | 50,900 | 15,082 |
| 2005/11/15 | 52,300 | 52,600 | 50,300 | 50,700 | 23,502 |
| 2005/11/14 | 49,400 | 51,600 | 49,150 | 51,300 | 25,481 |
| 2005/11/11 | 49,750 | 49,950 | 49,000 | 49,350 | 9,460 |
| 2005/11/10 | 49,450 | 50,400 | 49,100 | 49,500 | 13,713 |
| 2005/11/09 | 48,600 | 49,450 | 48,050 | 49,100 | 13,537 |
| 2005/11/08 | 49,200 | 49,350 | 48,100 | 48,600 | 19,612 |
| 2005/11/07 | 49,000 | 49,900 | 49,000 | 49,450 | 10,529 |
| 2005/11/04 | 51,000 | 51,000 | 49,100 | 49,500 | 20,052 |
| 2005/11/02 | 51,600 | 51,600 | 50,400 | 50,600 | 13,629 |
| 2005/11/01 | 49,850 | 52,000 | 49,850 | 51,200 | 22,474 |
| 2005/10/31 | 49,200 | 49,850 | 49,100 | 49,500 | 11,253 |
| 2005/10/28 | 48,200 | 49,050 | 47,550 | 48,950 | 19,509 |
| 2005/10/27 | 50,700 | 50,700 | 48,500 | 49,150 | 26,562 |
| 2005/10/26 | 50,900 | 51,300 | 50,500 | 51,000 | 8,761 |
| 2005/10/25 | 51,900 | 52,800 | 51,000 | 51,000 | 11,351 |
| 2005/10/24 | 50,800 | 51,200 | 50,100 | 51,200 | 10,654 |
| 2005/10/21 | 50,400 | 51,200 | 50,200 | 51,000 | 12,068 |
| 2005/10/20 | 52,200 | 52,400 | 51,000 | 51,400 | 15,632 |
| 2005/10/19 | 54,000 | 54,000 | 52,100 | 52,600 | 13,315 |
| 2005/10/18 | 53,400 | 54,500 | 53,300 | 54,000 | 23,421 |
| 2005/10/17 | 53,000 | 53,600 | 52,200 | 53,200 | 34,772 |
| 2005/10/14 | 54,300 | 54,400 | 51,800 | 52,700 | 27,943 |
| 2005/10/13 | 54,600 | 54,900 | 53,100 | 54,100 | 42,199 |
| 2005/10/12 | 53,500 | 54,900 | 53,100 | 54,400 | 57,785 |
| 2005/10/11 | 51,200 | 53,200 | 50,600 | 52,500 | 83,883 |
| 2005/10/07 | 49,200 | 49,400 | 48,600 | 49,400 | 25,985 |
| 2005/10/06 | 48,600 | 49,250 | 47,400 | 48,600 | 30,376 |
| 2005/10/05 | 46,550 | 47,850 | 46,200 | 47,400 | 33,022 |
| 2005/10/04 | 49,800 | 51,000 | 45,500 | 46,150 | 81,741 |
| 2005/10/03 | 46,800 | 49,600 | 46,700 | 49,200 | 82,155 |
| 2005/09/30 | 45,250 | 47,900 | 44,800 | 45,600 | 87,601 |
| 2005/09/29 | 51,100 | 51,500 | 44,250 | 45,200 | 141,683 |
| 2005/09/28 | 51,800 | 56,300 | 49,300 | 49,300 | 139,591 |
| 2005/09/27 | 54,300 | 54,300 | 54,300 | 54,300 | 7,395 |
| 2005/09/26 | 62,800 | 64,000 | 59,300 | 59,300 | 52,570 |
| 2005/09/22 | 65,200 | 65,800 | 63,600 | 64,300 | 37,792 |
| 2005/09/21 | 69,800 | 69,900 | 64,900 | 66,200 | 39,317 |
| 2005/09/20 | 67,900 | 70,600 | 67,900 | 69,900 | 26,996 |
| 2005/09/16 | 69,100 | 69,300 | 67,300 | 67,900 | 37,956 |
| 2005/09/15 | 70,400 | 72,200 | 69,000 | 69,600 | 67,168 |
| 2005/09/14 | 71,500 | 73,200 | 70,000 | 72,400 | 125,519 |
| 2005/09/13 | 68,200 | 71,200 | 67,500 | 71,200 | 159,308 |
| 2005/09/12 | 64,700 | 66,500 | 64,000 | 66,200 | 28,960 |
| 2005/09/09 | 64,400 | 64,600 | 63,600 | 64,300 | 13,777 |
| 2005/09/08 | 62,400 | 64,800 | 61,700 | 64,800 | 28,783 |
| 2005/09/07 | 63,400 | 63,600 | 62,300 | 62,400 | 20,012 |
| 2005/09/06 | 65,000 | 65,100 | 63,000 | 63,400 | 25,523 |
| 2005/09/05 | 64,800 | 64,900 | 64,100 | 64,500 | 10,903 |
| 2005/09/02 | 64,500 | 64,600 | 64,100 | 64,400 | 9,476 |
| 2005/09/01 | 64,600 | 65,000 | 64,100 | 64,100 | 15,842 |
| 2005/08/31 | 64,600 | 64,600 | 64,200 | 64,500 | 13,214 |
| 2005/08/30 | 64,300 | 65,100 | 63,700 | 65,100 | 17,065 |
| 2005/08/29 | 65,200 | 65,400 | 63,800 | 64,000 | 14,380 |
| 2005/08/26 | 64,500 | 65,300 | 64,100 | 64,200 | 20,369 |
| 2005/08/25 | 66,000 | 66,200 | 64,600 | 64,700 | 24,455 |
| 2005/08/24 | 65,500 | 66,600 | 64,600 | 66,100 | 25,967 |
| 2005/08/23 | 66,700 | 67,200 | 65,400 | 65,700 | 26,035 |
| 2005/08/22 | 67,300 | 68,000 | 66,600 | 66,600 | 24,427 |
| 2005/08/19 | 68,800 | 68,900 | 66,800 | 66,900 | 23,851 |
| 2005/08/18 | 68,300 | 69,400 | 68,100 | 68,900 | 38,164 |
| 2005/08/17 | 66,900 | 68,100 | 66,200 | 67,700 | 36,268 |
| 2005/08/16 | 65,500 | 67,300 | 65,500 | 66,500 | 28,393 |
| 2005/08/15 | 66,000 | 66,400 | 65,100 | 65,500 | 26,278 |
| 2005/08/12 | 67,600 | 67,700 | 66,500 | 66,900 | 21,048 |
| 2005/08/11 | 69,000 | 69,600 | 66,800 | 67,400 | 26,495 |
| 2005/08/10 | 71,000 | 71,400 | 68,500 | 69,000 | 30,128 |
| 2005/08/09 | 68,300 | 69,800 | 68,000 | 69,700 | 22,051 |
| 2005/08/08 | 66,000 | 68,400 | 64,500 | 68,000 | 36,860 |
| 2005/08/05 | 68,200 | 71,300 | 67,300 | 68,000 | 31,131 |
| 2005/08/04 | 70,700 | 71,000 | 66,800 | 69,200 | 36,644 |
| 2005/08/03 | 73,100 | 73,200 | 70,100 | 70,600 | 35,380 |
| 2005/08/02 | 77,000 | 77,200 | 72,400 | 72,800 | 37,070 |
| 2005/08/01 | 78,000 | 78,700 | 77,100 | 77,500 | 40,369 |
| 2005/07/29 | 79,000 | 79,600 | 77,300 | 77,300 | 43,196 |
| 2005/07/28 | 76,100 | 79,100 | 76,000 | 78,300 | 69,758 |
| 2005/07/27 | 77,400 | 78,000 | 75,300 | 75,600 | 60,528 |
| 2005/07/26 | 73,300 | 78,400 | 73,000 | 76,600 | 202,012 |
| 2005/07/25 | 70,600 | 73,900 | 70,500 | 73,800 | 105,489 |
| 2005/07/22 | 68,500 | 70,200 | 67,600 | 69,900 | 20,173 |
| 2005/07/21 | 70,000 | 70,200 | 69,000 | 69,000 | 16,803 |
| 2005/07/20 | 72,000 | 72,300 | 69,700 | 69,900 | 51,587 |
| 2005/07/19 | 71,100 | 72,500 | 70,900 | 71,500 | 97,245 |
| 2005/07/15 | 67,800 | 70,800 | 67,200 | 70,100 | 91,514 |
| 2005/07/14 | 66,100 | 67,800 | 65,200 | 67,500 | 46,534 |
| 2005/07/13 | 65,200 | 66,100 | 64,500 | 64,600 | 28,119 |
| 2005/07/12 | 63,500 | 65,400 | 63,100 | 65,100 | 21,895 |
| 2005/07/11 | 64,000 | 64,800 | 63,000 | 63,500 | 19,798 |
| 2005/07/08 | 64,200 | 64,300 | 63,300 | 63,600 | 18,344 |
| 2005/07/07 | 66,700 | 66,800 | 64,400 | 64,600 | 21,209 |
| 2005/07/06 | 67,400 | 67,800 | 66,600 | 66,700 | 11,789 |
| 2005/07/05 | 66,100 | 67,200 | 66,000 | 66,900 | 14,758 |
| 2005/07/04 | 66,800 | 67,400 | 65,700 | 66,100 | 20,406 |
| 2005/07/01 | 68,600 | 69,600 | 65,600 | 66,600 | 55,794 |
| 2005/06/30 | 68,500 | 70,100 | 67,900 | 70,100 | 31,928 |
| 2005/06/29 | 68,900 | 70,400 | 67,100 | 67,500 | 82,362 |
| 2005/06/28 | 64,000 | 67,400 | 63,600 | 67,400 | 25,823 |
| 2005/06/27 | 64,400 | 64,800 | 63,800 | 64,500 | 7,892 |
| 2005/06/24 | 63,300 | 64,500 | 63,200 | 64,500 | 10,191 |
| 2005/06/23 | 64,200 | 65,000 | 63,700 | 63,900 | 11,516 |
| 2005/06/22 | 64,500 | 65,300 | 63,300 | 64,300 | 23,708 |
| 2005/06/21 | 65,900 | 66,000 | 63,600 | 64,300 | 22,777 |
| 2005/06/20 | 64,500 | 66,600 | 63,700 | 65,400 | 15,930 |
| 2005/06/17 | 64,600 | 66,100 | 62,300 | 64,000 | 23,746 |
| 2005/06/16 | 66,100 | 66,400 | 64,200 | 64,500 | 18,095 |
| 2005/06/15 | 68,700 | 68,900 | 65,800 | 66,200 | 20,327 |
| 2005/06/14 | 71,100 | 71,200 | 68,200 | 68,300 | 15,302 |
| 2005/06/13 | 70,000 | 71,400 | 69,600 | 70,100 | 15,679 |
| 2005/06/10 | 70,000 | 70,500 | 67,500 | 69,500 | 15,494 |
| 2005/06/09 | 71,900 | 72,100 | 68,200 | 69,500 | 23,310 |
| 2005/06/08 | 69,300 | 72,700 | 69,200 | 70,900 | 53,668 |
| 2005/06/07 | 71,800 | 72,700 | 67,200 | 69,200 | 64,499 |
| 2005/06/06 | 66,000 | 70,800 | 65,800 | 70,800 | 87,372 |
| 2005/06/03 | 65,800 | 66,000 | 65,600 | 65,800 | 15,689 |
| 2005/06/02 | 66,000 | 66,000 | 65,200 | 65,600 | 10,652 |
| 2005/06/01 | 66,900 | 67,000 | 64,300 | 66,000 | 46,294 |
| 2005/05/31 | 61,400 | 66,600 | 61,000 | 66,400 | 47,890 |
| 2005/05/30 | 62,300 | 62,600 | 61,200 | 61,600 | 14,591 |
| 2005/05/27 | 63,700 | 66,500 | 62,600 | 62,800 | 18,884 |
| 2005/05/26 | 64,000 | 64,000 | 61,700 | 62,700 | 18,040 |
| 2005/05/25 | 67,000 | 67,200 | 64,600 | 65,000 | 14,151 |
| 2005/05/24 | 68,500 | 68,500 | 67,100 | 67,200 | 9,491 |
| 2005/05/23 | 71,200 | 71,300 | 68,300 | 68,400 | 13,758 |
| 2005/05/20 | 73,800 | 74,700 | 71,000 | 71,200 | 16,271 |
| 2005/05/19 | 69,800 | 72,800 | 69,000 | 72,800 | 39,501 |
| 2005/05/18 | 67,600 | 68,500 | 66,500 | 67,800 | 19,752 |
| 2005/05/17 | 73,000 | 73,600 | 66,800 | 67,100 | 26,422 |
| 2005/05/16 | 75,500 | 75,800 | 72,000 | 72,000 | 23,293 |
| 2005/05/13 | 75,100 | 76,800 | 75,100 | 75,400 | 13,368 |
| 2005/05/12 | 79,900 | 79,900 | 76,700 | 77,000 | 23,210 |
| 2005/05/11 | 81,500 | 81,500 | 80,100 | 80,100 | 10,946 |
| 2005/05/10 | 82,500 | 82,500 | 81,500 | 81,700 | 10,292 |
| 2005/05/09 | 82,000 | 83,000 | 81,700 | 82,000 | 10,251 |
| 2005/05/06 | 82,000 | 82,000 | 81,200 | 81,500 | 10,938 |
| 2005/05/02 | 85,300 | 85,600 | 81,300 | 81,900 | 25,955 |
| 2005/04/28 | 82,100 | 87,000 | 80,100 | 84,500 | 47,313 |
| 2005/04/27 | 82,500 | 83,000 | 82,000 | 82,000 | 5,940 |
| 2005/04/26 | 85,000 | 85,100 | 82,800 | 83,100 | 9,081 |
| 2005/04/25 | 85,800 | 85,900 | 85,000 | 85,300 | 5,230 |
| 2005/04/22 | 86,100 | 86,500 | 85,100 | 85,800 | 7,126 |
| 2005/04/21 | 85,000 | 85,000 | 82,300 | 84,100 | 8,750 |
| 2005/04/20 | 86,000 | 86,000 | 84,700 | 85,100 | 12,630 |
| 2005/04/19 | 85,500 | 87,200 | 85,000 | 85,100 | 9,782 |
| 2005/04/18 | 88,000 | 88,100 | 83,100 | 85,400 | 16,139 |
| 2005/04/15 | 88,500 | 89,400 | 88,300 | 89,300 | 7,004 |
| 2005/04/14 | 90,400 | 91,000 | 89,500 | 90,000 | 16,684 |
| 2005/04/13 | 90,600 | 92,000 | 90,300 | 90,400 | 6,089 |
| 2005/04/12 | 92,000 | 92,000 | 90,000 | 90,300 | 9,102 |
| 2005/04/11 | 95,800 | 95,900 | 92,800 | 93,000 | 7,790 |
| 2005/04/08 | 94,400 | 96,100 | 94,200 | 95,700 | 7,956 |
| 2005/04/07 | 95,500 | 95,900 | 93,900 | 94,300 | 5,593 |
| 2005/04/06 | 96,400 | 97,500 | 94,500 | 94,800 | 21,425 |
| 2005/04/05 | 94,300 | 95,700 | 94,000 | 95,600 | 11,442 |
| 2005/04/04 | 94,500 | 94,800 | 93,400 | 93,800 | 8,311 |
| 2005/04/01 | 90,800 | 95,900 | 90,300 | 94,800 | 28,444 |
| 2005/03/31 | 91,000 | 91,100 | 89,600 | 89,900 | 5,463 |
| 2005/03/30 | 91,000 | 91,600 | 88,900 | 89,600 | 12,200 |
| 2005/03/29 | 92,000 | 94,800 | 90,600 | 91,700 | 23,439 |
| 2005/03/28 | 88,700 | 94,300 | 86,700 | 89,000 | 43,425 |
| 2005/03/25 | 95,000 | 96,500 | 91,900 | 92,700 | 36,591 |
| 2005/03/24 | 103,000 | 105,000 | 102,000 | 105,000 | 5,503 |
| 2005/03/23 | 105,000 | 105,000 | 103,000 | 103,000 | 6,248 |
| 2005/03/22 | 106,000 | 107,000 | 105,000 | 105,000 | 4,976 |
| 2005/03/18 | 108,000 | 109,000 | 105,000 | 106,000 | 9,376 |
| 2005/03/17 | 110,000 | 110,000 | 107,000 | 108,000 | 7,219 |
| 2005/03/16 | 107,000 | 110,000 | 106,000 | 109,000 | 15,571 |
| 2005/03/15 | 106,000 | 107,000 | 105,000 | 106,000 | 5,085 |
| 2005/03/14 | 107,000 | 108,000 | 105,000 | 106,000 | 5,329 |
| 2005/03/11 | 105,000 | 107,000 | 105,000 | 107,000 | 3,942 |
| 2005/03/10 | 106,000 | 107,000 | 105,000 | 106,000 | 6,309 |
| 2005/03/09 | 107,000 | 108,000 | 105,000 | 107,000 | 7,195 |
| 2005/03/08 | 110,000 | 111,000 | 107,000 | 107,000 | 7,389 |
| 2005/03/07 | 111,000 | 112,000 | 109,000 | 110,000 | 17,083 |
| 2005/03/04 | 109,000 | 110,000 | 108,000 | 109,000 | 5,858 |
| 2005/03/03 | 109,000 | 111,000 | 108,000 | 109,000 | 6,139 |
| 2005/03/02 | 112,000 | 112,000 | 108,000 | 109,000 | 7,990 |
| 2005/03/01 | 113,000 | 114,000 | 111,000 | 112,000 | 8,423 |
| 2005/02/28 | 109,000 | 114,000 | 109,000 | 113,000 | 14,767 |
| 2005/02/25 | 109,000 | 110,000 | 108,000 | 108,000 | 4,753 |
| 2005/02/24 | 109,000 | 111,000 | 107,000 | 109,000 | 6,964 |
| 2005/02/23 | 106,000 | 109,000 | 105,000 | 109,000 | 5,558 |
| 2005/02/22 | 108,000 | 111,000 | 107,000 | 108,000 | 10,005 |
| 2005/02/21 | 104,000 | 109,000 | 102,000 | 107,000 | 13,030 |
| 2005/02/18 | 110,000 | 111,000 | 104,000 | 106,000 | 13,806 |
| 2005/02/17 | 111,000 | 112,000 | 109,000 | 111,000 | 10,407 |
| 2005/02/16 | 114,000 | 115,000 | 111,000 | 113,000 | 11,508 |
| 2005/02/15 | 114,000 | 115,000 | 112,000 | 115,000 | 9,051 |
| 2005/02/14 | 117,000 | 118,000 | 114,000 | 114,000 | 8,220 |
| 2005/02/10 | 114,000 | 117,000 | 113,000 | 116,000 | 9,636 |
| 2005/02/09 | 116,000 | 118,000 | 114,000 | 114,000 | 6,688 |
| 2005/02/08 | 117,000 | 118,000 | 115,000 | 116,000 | 6,767 |
| 2005/02/07 | 120,000 | 122,000 | 116,000 | 117,000 | 25,016 |
| 2005/02/04 | 120,000 | 120,000 | 115,000 | 119,000 | 33,547 |
| 2005/02/03 | 115,000 | 123,000 | 114,000 | 122,000 | 68,042 |
| 2005/02/02 | 112,000 | 114,000 | 110,000 | 114,000 | 10,514 |
| 2005/02/01 | 115,000 | 116,000 | 111,000 | 112,000 | 13,252 |
| 2005/01/31 | 115,000 | 118,000 | 114,000 | 115,000 | 16,101 |
| 2005/01/28 | 116,000 | 120,000 | 113,000 | 115,000 | 71,171 |
| 2005/01/27 | 108,000 | 116,000 | 106,000 | 115,000 | 59,923 |
| 2005/01/26 | 112,000 | 113,000 | 106,000 | 108,000 | 48,153 |
| 2005/01/25 | 104,000 | 112,000 | 103,000 | 112,000 | 58,740 |
| 2005/01/24 | 99,900 | 103,000 | 99,600 | 102,000 | 7,900 |
| 2005/01/21 | 98,200 | 101,000 | 98,100 | 100,000 | 7,573 |
| 2005/01/20 | 101,000 | 102,000 | 99,900 | 100,000 | 9,311 |
| 2005/01/19 | 103,000 | 104,000 | 101,000 | 102,000 | 13,463 |
| 2005/01/18 | 105,000 | 105,000 | 102,000 | 104,000 | 7,242 |
| 2005/01/17 | 103,000 | 106,000 | 101,000 | 104,000 | 14,764 |
| 2005/01/14 | 97,800 | 103,000 | 97,200 | 101,000 | 13,614 |
| 2005/01/13 | 104,000 | 104,000 | 99,400 | 99,800 | 15,336 |
| 2005/01/12 | 105,000 | 106,000 | 103,000 | 105,000 | 10,800 |
| 2005/01/11 | 105,000 | 105,000 | 102,000 | 104,000 | 11,026 |
| 2005/01/07 | 106,000 | 106,000 | 103,000 | 106,000 | 12,992 |
| 2005/01/06 | 108,000 | 108,000 | 104,000 | 105,000 | 23,804 |
| 2005/01/05 | 101,000 | 110,000 | 100,000 | 108,000 | 36,237 |
| 2005/01/04 | 104,000 | 104,000 | 100,000 | 104,000 | 14,097 |