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 |
|---|---|---|---|---|---|
| 2007/12/28 | 2,890 | 2,920 | 2,875 | 2,880 | 3,155 |
| 2007/12/27 | 2,930 | 2,950 | 2,895 | 2,925 | 4,423 |
| 2007/12/26 | 2,875 | 2,970 | 2,860 | 2,950 | 4,442 |
| 2007/12/25 | 2,850 | 2,995 | 2,850 | 2,870 | 6,509 |
| 2007/12/21 | 2,930 | 2,985 | 2,860 | 2,875 | 9,215 |
| 2007/12/20 | 3,060 | 3,100 | 2,940 | 2,970 | 9,097 |
| 2007/12/19 | 3,170 | 3,200 | 3,040 | 3,070 | 6,539 |
| 2007/12/18 | 3,050 | 3,260 | 3,050 | 3,120 | 7,555 |
| 2007/12/17 | 3,390 | 3,440 | 3,090 | 3,130 | 13,307 |
| 2007/12/14 | 3,130 | 3,680 | 3,130 | 3,540 | 84,682 |
| 2007/12/13 | 3,170 | 3,230 | 3,120 | 3,180 | 4,227 |
| 2007/12/12 | 3,040 | 3,200 | 3,040 | 3,190 | 4,456 |
| 2007/12/11 | 3,050 | 3,080 | 3,030 | 3,060 | 2,671 |
| 2007/12/10 | 3,020 | 3,100 | 3,020 | 3,070 | 4,240 |
| 2007/12/07 | 3,110 | 3,140 | 3,050 | 3,050 | 3,736 |
| 2007/12/06 | 3,110 | 3,140 | 3,070 | 3,100 | 2,825 |
| 2007/12/05 | 3,200 | 3,240 | 3,110 | 3,110 | 3,530 |
| 2007/12/04 | 3,260 | 3,260 | 3,170 | 3,200 | 2,148 |
| 2007/12/03 | 3,220 | 3,270 | 3,180 | 3,260 | 3,469 |
| 2007/11/30 | 3,200 | 3,260 | 3,140 | 3,220 | 2,872 |
| 2007/11/29 | 3,230 | 3,320 | 3,200 | 3,220 | 6,010 |
| 2007/11/28 | 3,030 | 3,170 | 3,030 | 3,170 | 4,101 |
| 2007/11/27 | 3,050 | 3,070 | 2,970 | 3,070 | 3,211 |
| 2007/11/26 | 2,980 | 3,050 | 2,980 | 3,020 | 2,342 |
| 2007/11/22 | 2,950 | 3,070 | 2,920 | 3,070 | 5,179 |
| 2007/11/21 | 3,100 | 3,170 | 2,990 | 3,050 | 8,046 |
| 2007/11/20 | 3,160 | 3,190 | 3,050 | 3,150 | 3,910 |
| 2007/11/19 | 3,220 | 3,270 | 3,190 | 3,270 | 5,429 |
| 2007/11/16 | 3,250 | 3,270 | 3,140 | 3,270 | 3,433 |
| 2007/11/15 | 3,300 | 3,320 | 3,270 | 3,280 | 4,094 |
| 2007/11/14 | 3,280 | 3,330 | 3,260 | 3,330 | 4,688 |
| 2007/11/13 | 3,030 | 3,200 | 3,030 | 3,130 | 3,814 |
| 2007/11/12 | 3,120 | 3,150 | 2,960 | 3,030 | 9,699 |
| 2007/11/09 | 3,380 | 3,400 | 3,180 | 3,180 | 9,437 |
| 2007/11/08 | 3,280 | 3,350 | 3,110 | 3,330 | 9,242 |
| 2007/11/07 | 3,490 | 3,550 | 3,320 | 3,380 | 14,148 |
| 2007/11/06 | 3,620 | 3,620 | 3,500 | 3,500 | 6,961 |
| 2007/11/05 | 3,670 | 3,720 | 3,560 | 3,580 | 8,395 |
| 2007/11/02 | 3,510 | 3,670 | 3,510 | 3,660 | 9,724 |
| 2007/11/01 | 3,720 | 3,760 | 3,540 | 3,570 | 15,665 |
| 2007/10/31 | 3,730 | 3,760 | 3,620 | 3,700 | 8,241 |
| 2007/10/30 | 3,540 | 3,850 | 3,540 | 3,760 | 21,996 |
| 2007/10/29 | 3,630 | 3,730 | 3,510 | 3,540 | 17,566 |
| 2007/10/26 | 3,600 | 3,700 | 3,300 | 3,680 | 24,064 |
| 2007/10/25 | 4,020 | 4,170 | 3,700 | 3,700 | 105,128 |
| 2007/10/24 | 3,820 | 3,820 | 3,820 | 3,820 | 4,955 |
| 2007/10/23 | 3,320 | 3,320 | 3,320 | 3,320 | 4,845 |
| 2007/10/22 | 2,710 | 2,950 | 2,705 | 2,920 | 7,022 |
| 2007/10/19 | 2,890 | 2,890 | 2,760 | 2,875 | 3,772 |
| 2007/10/18 | 2,705 | 2,910 | 2,700 | 2,890 | 7,452 |
| 2007/10/17 | 2,880 | 2,995 | 2,685 | 2,745 | 9,418 |
| 2007/10/16 | 3,040 | 3,130 | 2,875 | 2,950 | 14,487 |
| 2007/10/15 | 3,080 | 3,140 | 2,870 | 2,995 | 20,049 |
| 2007/10/12 | 2,865 | 2,880 | 2,780 | 2,790 | 7,249 |
| 2007/10/11 | 2,820 | 2,820 | 2,685 | 2,785 | 9,805 |
| 2007/10/10 | 3,060 | 3,100 | 2,720 | 2,805 | 20,197 |
| 2007/10/09 | 2,720 | 2,965 | 2,710 | 2,890 | 17,160 |
| 2007/10/05 | 2,530 | 2,725 | 2,525 | 2,640 | 12,164 |
| 2007/10/04 | 2,580 | 2,580 | 2,500 | 2,520 | 6,480 |
| 2007/10/03 | 2,450 | 2,510 | 2,425 | 2,500 | 10,307 |
| 2007/10/02 | 2,490 | 2,490 | 2,420 | 2,425 | 4,767 |
| 2007/10/01 | 2,470 | 2,575 | 2,420 | 2,420 | 9,607 |
| 2007/09/28 | 2,530 | 2,550 | 2,405 | 2,460 | 9,779 |
| 2007/09/27 | 2,315 | 2,700 | 2,280 | 2,575 | 19,556 |
| 2007/09/26 | 2,215 | 2,400 | 2,180 | 2,330 | 11,031 |
| 2007/09/25 | 2,220 | 2,220 | 2,135 | 2,175 | 6,743 |
| 2007/09/21 | 2,235 | 2,250 | 2,075 | 2,140 | 11,595 |
| 2007/09/20 | 2,400 | 2,475 | 2,300 | 2,315 | 10,763 |
| 2007/09/19 | 2,450 | 2,600 | 2,405 | 2,415 | 10,349 |
| 2007/09/18 | 2,615 | 2,620 | 2,490 | 2,490 | 5,725 |
| 2007/09/14 | 2,600 | 2,670 | 2,560 | 2,650 | 5,365 |
| 2007/09/13 | 2,750 | 2,785 | 2,550 | 2,550 | 6,662 |
| 2007/09/12 | 2,765 | 2,815 | 2,750 | 2,750 | 4,881 |
| 2007/09/11 | 2,770 | 2,810 | 2,750 | 2,805 | 2,584 |
| 2007/09/10 | 2,815 | 2,840 | 2,775 | 2,800 | 3,691 |
| 2007/09/07 | 2,880 | 2,960 | 2,860 | 2,895 | 3,471 |
| 2007/09/06 | 2,885 | 2,935 | 2,840 | 2,880 | 4,790 |
| 2007/09/05 | 2,960 | 3,060 | 2,940 | 2,960 | 5,752 |
| 2007/09/04 | 3,140 | 3,150 | 2,965 | 3,010 | 8,202 |
| 2007/09/03 | 3,200 | 3,240 | 3,080 | 3,140 | 6,057 |
| 2007/08/31 | 3,140 | 3,270 | 3,120 | 3,170 | 9,936 |
| 2007/08/30 | 3,440 | 3,450 | 3,200 | 3,220 | 14,268 |
| 2007/08/29 | 3,300 | 3,660 | 3,130 | 3,290 | 59,518 |
| 2007/08/28 | 2,905 | 3,350 | 2,850 | 3,350 | 34,769 |
| 2007/08/27 | 2,910 | 2,955 | 2,890 | 2,945 | 3,818 |
| 2007/08/24 | 2,940 | 2,975 | 2,850 | 2,950 | 4,799 |
| 2007/08/23 | 2,915 | 2,940 | 2,855 | 2,940 | 4,916 |
| 2007/08/22 | 2,740 | 2,985 | 2,700 | 2,835 | 7,389 |
| 2007/08/21 | 2,710 | 2,770 | 2,630 | 2,700 | 6,642 |
| 2007/08/20 | 2,900 | 2,930 | 2,770 | 2,780 | 5,060 |
| 2007/08/17 | 2,740 | 2,900 | 2,700 | 2,700 | 8,449 |
| 2007/08/16 | 2,910 | 2,940 | 2,780 | 2,860 | 7,496 |
| 2007/08/15 | 2,950 | 3,070 | 2,950 | 3,040 | 3,722 |
| 2007/08/14 | 3,030 | 3,030 | 2,960 | 2,990 | 3,603 |
| 2007/08/13 | 2,915 | 3,060 | 2,880 | 3,030 | 5,630 |
| 2007/08/10 | 3,000 | 3,030 | 2,870 | 2,950 | 7,781 |
| 2007/08/09 | 3,090 | 3,210 | 3,040 | 3,100 | 8,270 |
| 2007/08/08 | 3,020 | 3,110 | 3,020 | 3,090 | 4,034 |
| 2007/08/07 | 3,110 | 3,190 | 3,040 | 3,040 | 5,333 |
| 2007/08/06 | 3,200 | 3,200 | 3,110 | 3,140 | 3,476 |
| 2007/08/03 | 3,200 | 3,260 | 3,190 | 3,240 | 2,729 |
| 2007/08/02 | 3,290 | 3,300 | 3,200 | 3,230 | 3,594 |
| 2007/08/01 | 3,360 | 3,360 | 3,200 | 3,210 | 5,110 |
| 2007/07/31 | 3,300 | 3,390 | 3,280 | 3,360 | 2,796 |
| 2007/07/30 | 3,220 | 3,300 | 3,200 | 3,280 | 4,135 |
| 2007/07/27 | 3,250 | 3,290 | 3,210 | 3,280 | 7,061 |
| 2007/07/26 | 3,390 | 3,430 | 3,340 | 3,400 | 5,006 |
| 2007/07/25 | 3,280 | 3,450 | 3,280 | 3,390 | 7,665 |
| 2007/07/24 | 3,300 | 3,340 | 3,180 | 3,300 | 7,644 |
| 2007/07/23 | 3,150 | 3,230 | 3,040 | 3,150 | 8,384 |
| 2007/07/20 | 3,350 | 3,420 | 3,250 | 3,250 | 8,328 |
| 2007/07/19 | 3,400 | 3,440 | 3,370 | 3,400 | 4,604 |
| 2007/07/18 | 3,410 | 3,550 | 3,300 | 3,500 | 9,300 |
| 2007/07/17 | 3,580 | 3,600 | 3,400 | 3,510 | 11,056 |
| 2007/07/13 | 3,690 | 3,710 | 3,580 | 3,620 | 6,402 |
| 2007/07/12 | 3,690 | 3,750 | 3,650 | 3,680 | 6,916 |
| 2007/07/11 | 3,770 | 3,790 | 3,650 | 3,690 | 7,255 |
| 2007/07/10 | 3,800 | 3,870 | 3,780 | 3,800 | 7,330 |
| 2007/07/09 | 3,900 | 3,940 | 3,790 | 3,870 | 12,708 |
| 2007/07/06 | 3,820 | 3,900 | 3,690 | 3,890 | 20,262 |
| 2007/07/05 | 4,030 | 4,040 | 3,850 | 3,860 | 17,990 |
| 2007/07/04 | 4,090 | 4,250 | 3,840 | 4,070 | 36,167 |
| 2007/07/03 | 4,300 | 4,300 | 4,050 | 4,090 | 79,604 |
| 2007/07/02 | 3,630 | 3,950 | 3,610 | 3,800 | 13,195 |
| 2007/06/29 | 3,560 | 3,680 | 3,500 | 3,630 | 8,669 |
| 2007/06/28 | 3,650 | 3,790 | 3,510 | 3,600 | 11,463 |
| 2007/06/27 | 3,760 | 3,800 | 3,500 | 3,520 | 12,834 |
| 2007/06/26 | 4,040 | 4,040 | 3,710 | 3,770 | 27,808 |
| 2007/06/25 | 3,680 | 4,090 | 3,610 | 4,090 | 90,581 |
| 2007/06/22 | 3,580 | 3,640 | 3,490 | 3,590 | 11,471 |
| 2007/06/21 | 3,590 | 3,590 | 3,420 | 3,480 | 8,818 |
| 2007/06/20 | 3,660 | 3,670 | 3,460 | 3,490 | 15,502 |
| 2007/06/19 | 3,460 | 3,750 | 3,370 | 3,520 | 35,641 |
| 2007/06/18 | 3,320 | 3,340 | 3,260 | 3,320 | 7,883 |
| 2007/06/15 | 3,230 | 3,350 | 3,200 | 3,290 | 7,092 |
| 2007/06/14 | 3,140 | 3,250 | 3,060 | 3,200 | 9,418 |
| 2007/06/13 | 3,110 | 3,140 | 3,020 | 3,100 | 7,054 |
| 2007/06/12 | 3,250 | 3,290 | 3,110 | 3,190 | 7,669 |
| 2007/06/11 | 3,260 | 3,300 | 3,230 | 3,300 | 5,701 |
| 2007/06/08 | 3,260 | 3,340 | 3,230 | 3,280 | 5,684 |
| 2007/06/07 | 3,110 | 3,480 | 3,090 | 3,360 | 22,233 |
| 2007/06/06 | 3,140 | 3,240 | 3,110 | 3,160 | 11,397 |
| 2007/06/05 | 3,410 | 3,410 | 3,230 | 3,240 | 14,347 |
| 2007/06/04 | 3,600 | 3,660 | 3,410 | 3,430 | 14,735 |
| 2007/06/01 | 3,680 | 3,880 | 3,520 | 3,520 | 30,465 |
| 2007/05/31 | 3,520 | 3,720 | 3,420 | 3,530 | 25,707 |
| 2007/05/30 | 3,750 | 3,840 | 3,400 | 3,470 | 37,806 |
| 2007/05/29 | 3,850 | 3,850 | 3,850 | 3,850 | 6,721 |
| 2007/05/28 | 3,350 | 3,350 | 3,350 | 3,350 | 3,193 |
| 2007/05/25 | 2,810 | 2,980 | 2,780 | 2,945 | 6,966 |
| 2007/05/24 | 2,870 | 2,965 | 2,850 | 2,940 | 6,528 |
| 2007/05/23 | 2,910 | 3,000 | 2,905 | 2,990 | 8,598 |
| 2007/05/22 | 2,640 | 2,950 | 2,575 | 2,885 | 19,801 |
| 2007/05/21 | 2,890 | 2,905 | 2,745 | 2,745 | 8,697 |
| 2007/05/18 | 3,050 | 3,060 | 2,905 | 2,950 | 9,952 |
| 2007/05/17 | 3,180 | 3,200 | 3,060 | 3,100 | 7,772 |
| 2007/05/16 | 3,230 | 3,280 | 3,100 | 3,240 | 10,334 |
| 2007/05/15 | 3,180 | 3,230 | 3,100 | 3,120 | 6,748 |
| 2007/05/14 | 3,450 | 3,470 | 3,230 | 3,280 | 9,461 |
| 2007/05/11 | 3,500 | 3,500 | 3,300 | 3,410 | 8,285 |
| 2007/05/10 | 3,540 | 3,540 | 3,500 | 3,510 | 8,192 |
| 2007/05/09 | 3,510 | 3,550 | 3,460 | 3,510 | 7,460 |
| 2007/05/08 | 3,500 | 3,520 | 3,460 | 3,470 | 8,250 |
| 2007/05/07 | 3,470 | 3,640 | 3,450 | 3,450 | 25,022 |
| 2007/05/02 | 3,220 | 3,490 | 3,220 | 3,420 | 10,541 |
| 2007/05/01 | 3,300 | 3,350 | 3,100 | 3,310 | 7,842 |
| 2007/04/27 | 3,350 | 3,390 | 3,330 | 3,370 | 4,550 |
| 2007/04/26 | 3,350 | 3,450 | 3,330 | 3,390 | 7,024 |
| 2007/04/25 | 3,360 | 3,450 | 3,350 | 3,400 | 5,779 |
| 2007/04/24 | 3,350 | 3,550 | 3,330 | 3,460 | 11,482 |
| 2007/04/23 | 3,170 | 3,540 | 3,140 | 3,500 | 24,028 |
| 2007/04/20 | 3,750 | 3,780 | 3,510 | 3,620 | 10,754 |
| 2007/04/19 | 3,700 | 3,850 | 3,700 | 3,800 | 8,953 |
| 2007/04/18 | 4,020 | 4,040 | 3,850 | 3,900 | 10,153 |
| 2007/04/17 | 4,020 | 4,250 | 4,000 | 4,030 | 8,462 |
| 2007/04/16 | 4,160 | 4,240 | 4,000 | 4,020 | 7,796 |
| 2007/04/13 | 4,330 | 4,400 | 4,120 | 4,200 | 10,309 |
| 2007/04/12 | 4,200 | 4,380 | 4,100 | 4,280 | 11,743 |
| 2007/04/11 | 4,160 | 4,340 | 4,000 | 4,200 | 17,295 |
| 2007/04/10 | 4,340 | 4,340 | 4,060 | 4,150 | 24,209 |
| 2007/04/09 | 4,430 | 4,890 | 4,260 | 4,490 | 68,498 |
| 2007/04/06 | 3,950 | 4,420 | 3,930 | 4,420 | 80,907 |
| 2007/04/05 | 3,880 | 3,960 | 3,850 | 3,920 | 7,141 |
| 2007/04/04 | 3,910 | 3,970 | 3,860 | 3,880 | 9,525 |
| 2007/04/03 | 4,070 | 4,170 | 3,850 | 3,860 | 15,206 |
| 2007/04/02 | 3,900 | 4,170 | 3,900 | 4,020 | 19,703 |
| 2007/03/30 | 4,000 | 4,060 | 3,830 | 3,880 | 13,124 |
| 2007/03/29 | 3,900 | 4,090 | 3,890 | 4,000 | 15,093 |
| 2007/03/28 | 4,080 | 4,250 | 4,000 | 4,100 | 34,348 |
| 2007/03/27 | 3,810 | 3,990 | 3,680 | 3,780 | 24,850 |
| 2007/03/26 | 4,150 | 4,300 | 3,900 | 3,960 | 47,932 |
| 2007/03/23 | 4,800 | 4,980 | 4,250 | 4,350 | 94,099 |
| 2007/03/22 | 4,700 | 4,700 | 4,600 | 4,700 | 35,692 |
| 2007/03/20 | 4,050 | 4,200 | 3,860 | 4,200 | 36,912 |
| 2007/03/19 | 3,400 | 3,700 | 3,310 | 3,700 | 41,558 |
| 2007/03/16 | 3,320 | 3,450 | 3,050 | 3,200 | 42,019 |
| 2007/03/15 | 3,650 | 3,710 | 3,450 | 3,470 | 28,666 |
| 2007/03/14 | 3,790 | 3,810 | 3,650 | 3,740 | 21,449 |
| 2007/03/13 | 3,980 | 3,980 | 3,900 | 3,940 | 10,631 |
| 2007/03/12 | 4,000 | 4,130 | 3,960 | 4,010 | 21,704 |
| 2007/03/09 | 3,980 | 4,090 | 3,900 | 3,950 | 30,625 |
| 2007/03/08 | 3,910 | 3,980 | 3,860 | 3,880 | 20,726 |
| 2007/03/07 | 4,300 | 4,370 | 3,950 | 4,060 | 42,045 |
| 2007/03/06 | 4,070 | 4,270 | 3,500 | 4,150 | 106,763 |
| 2007/03/05 | 4,420 | 4,560 | 4,170 | 4,170 | 84,997 |
| 2007/03/02 | 4,970 | 5,170 | 4,670 | 4,670 | 119,891 |
| 2007/03/01 | 6,660 | 6,880 | 5,670 | 5,670 | 32,208 |
| 2007/02/28 | 6,530 | 6,850 | 6,510 | 6,670 | 26,990 |
| 2007/02/27 | 7,100 | 7,190 | 7,060 | 7,130 | 4,475 |
| 2007/02/26 | 7,170 | 7,380 | 7,100 | 7,200 | 6,859 |
| 2007/02/23 | 6,990 | 7,290 | 6,980 | 7,200 | 10,835 |
| 2007/02/22 | 6,950 | 6,990 | 6,860 | 6,990 | 8,840 |
| 2007/02/21 | 7,010 | 7,080 | 6,970 | 7,010 | 6,654 |
| 2007/02/20 | 7,100 | 7,140 | 7,000 | 7,100 | 4,948 |
| 2007/02/19 | 7,050 | 7,160 | 7,050 | 7,090 | 4,503 |
| 2007/02/16 | 7,250 | 7,300 | 7,060 | 7,100 | 7,696 |
| 2007/02/15 | 7,500 | 7,540 | 7,160 | 7,240 | 5,729 |
| 2007/02/14 | 7,470 | 7,550 | 7,320 | 7,500 | 13,170 |
| 2007/02/13 | 6,950 | 7,450 | 6,930 | 7,380 | 16,114 |
| 2007/02/09 | 7,020 | 7,060 | 6,950 | 6,960 | 9,638 |
| 2007/02/08 | 7,100 | 7,150 | 7,030 | 7,050 | 6,750 |
| 2007/02/07 | 7,210 | 7,240 | 7,140 | 7,150 | 4,740 |
| 2007/02/06 | 7,300 | 7,330 | 7,200 | 7,240 | 5,171 |
| 2007/02/05 | 7,150 | 7,340 | 7,100 | 7,340 | 6,851 |
| 2007/02/02 | 7,200 | 7,320 | 7,200 | 7,200 | 6,954 |
| 2007/02/01 | 7,350 | 7,410 | 7,230 | 7,250 | 7,002 |
| 2007/01/31 | 7,500 | 7,570 | 7,300 | 7,430 | 6,801 |
| 2007/01/30 | 7,780 | 7,840 | 7,500 | 7,500 | 9,466 |
| 2007/01/29 | 7,700 | 7,790 | 7,580 | 7,710 | 7,283 |
| 2007/01/26 | 7,620 | 7,750 | 7,500 | 7,690 | 12,254 |
| 2007/01/25 | 8,050 | 8,150 | 7,750 | 7,760 | 15,314 |
| 2007/01/24 | 7,750 | 7,990 | 7,740 | 7,950 | 11,459 |
| 2007/01/23 | 7,900 | 8,150 | 7,640 | 7,640 | 15,139 |
| 2007/01/22 | 8,500 | 8,510 | 7,900 | 8,060 | 30,939 |
| 2007/01/19 | 8,200 | 8,290 | 8,090 | 8,240 | 30,979 |
| 2007/01/18 | 7,300 | 7,980 | 7,200 | 7,900 | 31,227 |
| 2007/01/17 | 7,260 | 7,360 | 7,170 | 7,260 | 13,604 |
| 2007/01/16 | 7,000 | 7,420 | 6,990 | 7,260 | 11,831 |
| 2007/01/15 | 7,050 | 7,070 | 6,900 | 6,990 | 15,955 |
| 2007/01/12 | 7,300 | 7,390 | 7,070 | 7,090 | 8,823 |
| 2007/01/11 | 7,430 | 7,430 | 7,220 | 7,260 | 5,485 |
| 2007/01/10 | 7,650 | 7,710 | 7,320 | 7,470 | 10,204 |
| 2007/01/09 | 7,650 | 7,820 | 7,530 | 7,700 | 13,830 |
| 2007/01/05 | 7,330 | 7,730 | 7,320 | 7,490 | 19,619 |
| 2007/01/04 | 7,100 | 7,380 | 7,100 | 7,250 | 5,260 |