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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,480 | 1,504 | 1,480 | 1,495 | 1,021 |
| 2008/12/29 | 1,510 | 1,518 | 1,475 | 1,490 | 1,509 |
| 2008/12/26 | 1,451 | 1,503 | 1,451 | 1,503 | 1,578 |
| 2008/12/25 | 1,451 | 1,478 | 1,451 | 1,470 | 1,565 |
| 2008/12/24 | 1,470 | 1,477 | 1,453 | 1,475 | 1,504 |
| 2008/12/22 | 1,480 | 1,520 | 1,468 | 1,500 | 2,680 |
| 2008/12/19 | 1,490 | 1,535 | 1,490 | 1,523 | 1,406 |
| 2008/12/18 | 1,525 | 1,545 | 1,481 | 1,545 | 1,833 |
| 2008/12/17 | 1,518 | 1,560 | 1,490 | 1,526 | 3,409 |
| 2008/12/16 | 1,504 | 1,504 | 1,460 | 1,498 | 1,066 |
| 2008/12/15 | 1,500 | 1,515 | 1,472 | 1,505 | 2,014 |
| 2008/12/12 | 1,506 | 1,506 | 1,462 | 1,496 | 1,910 |
| 2008/12/11 | 1,500 | 1,512 | 1,480 | 1,507 | 1,715 |
| 2008/12/10 | 1,470 | 1,520 | 1,470 | 1,499 | 2,467 |
| 2008/12/09 | 1,560 | 1,579 | 1,500 | 1,520 | 2,774 |
| 2008/12/08 | 1,601 | 1,626 | 1,540 | 1,560 | 1,693 |
| 2008/12/05 | 1,546 | 1,640 | 1,521 | 1,571 | 1,422 |
| 2008/12/04 | 1,700 | 1,701 | 1,596 | 1,605 | 1,936 |
| 2008/12/03 | 1,748 | 1,751 | 1,700 | 1,701 | 1,168 |
| 2008/12/02 | 1,785 | 1,785 | 1,741 | 1,748 | 2,095 |
| 2008/12/01 | 1,829 | 1,858 | 1,760 | 1,785 | 3,201 |
| 2008/11/28 | 1,650 | 1,861 | 1,650 | 1,739 | 7,024 |
| 2008/11/27 | 1,660 | 1,680 | 1,550 | 1,630 | 2,305 |
| 2008/11/26 | 1,648 | 1,728 | 1,647 | 1,680 | 1,172 |
| 2008/11/25 | 1,710 | 1,776 | 1,651 | 1,700 | 3,180 |
| 2008/11/21 | 1,465 | 1,770 | 1,350 | 1,730 | 6,359 |
| 2008/11/20 | 1,590 | 1,590 | 1,499 | 1,510 | 3,096 |
| 2008/11/19 | 1,652 | 1,671 | 1,590 | 1,595 | 1,872 |
| 2008/11/18 | 1,780 | 1,782 | 1,650 | 1,653 | 3,415 |
| 2008/11/17 | 1,799 | 1,799 | 1,730 | 1,750 | 3,678 |
| 2008/11/14 | 1,651 | 1,840 | 1,651 | 1,730 | 5,055 |
| 2008/11/13 | 1,861 | 1,990 | 1,651 | 1,669 | 10,516 |
| 2008/11/12 | 1,920 | 2,140 | 1,790 | 1,951 | 24,384 |
| 2008/11/11 | 1,650 | 1,860 | 1,621 | 1,860 | 16,879 |
| 2008/11/10 | 1,404 | 1,560 | 1,404 | 1,560 | 9,117 |
| 2008/11/07 | 1,400 | 1,419 | 1,360 | 1,419 | 1,709 |
| 2008/11/06 | 1,341 | 1,433 | 1,340 | 1,419 | 1,996 |
| 2008/11/05 | 1,350 | 1,439 | 1,350 | 1,438 | 3,833 |
| 2008/11/04 | 1,328 | 1,440 | 1,301 | 1,420 | 7,313 |
| 2008/10/31 | 1,261 | 1,265 | 1,225 | 1,248 | 1,642 |
| 2008/10/30 | 1,221 | 1,295 | 1,200 | 1,221 | 2,592 |
| 2008/10/29 | 1,220 | 1,260 | 1,190 | 1,231 | 3,675 |
| 2008/10/28 | 1,031 | 1,110 | 1,020 | 1,080 | 2,956 |
| 2008/10/27 | 1,201 | 1,210 | 1,125 | 1,151 | 1,773 |
| 2008/10/24 | 1,319 | 1,340 | 1,215 | 1,235 | 3,557 |
| 2008/10/23 | 1,335 | 1,338 | 1,240 | 1,325 | 2,943 |
| 2008/10/22 | 1,307 | 1,347 | 1,285 | 1,315 | 3,358 |
| 2008/10/21 | 1,240 | 1,370 | 1,240 | 1,367 | 8,467 |
| 2008/10/20 | 1,196 | 1,250 | 1,155 | 1,219 | 3,050 |
| 2008/10/17 | 1,145 | 1,230 | 1,100 | 1,176 | 3,493 |
| 2008/10/16 | 1,139 | 1,200 | 1,075 | 1,125 | 4,602 |
| 2008/10/15 | 1,060 | 1,200 | 1,030 | 1,199 | 7,806 |
| 2008/10/14 | 1,000 | 1,000 | 1,000 | 1,000 | 3,806 |
| 2008/10/10 | 965 | 965 | 888 | 900 | 7,087 |
| 2008/10/09 | 945 | 999 | 940 | 965 | 3,473 |
| 2008/10/08 | 999 | 1,028 | 945 | 945 | 7,711 |
| 2008/10/07 | 1,029 | 1,158 | 1,029 | 1,139 | 4,789 |
| 2008/10/06 | 1,297 | 1,300 | 1,142 | 1,189 | 3,471 |
| 2008/10/03 | 1,370 | 1,398 | 1,251 | 1,317 | 2,606 |
| 2008/10/02 | 1,337 | 1,436 | 1,337 | 1,370 | 3,550 |
| 2008/10/01 | 1,325 | 1,350 | 1,311 | 1,337 | 795 |
| 2008/09/30 | 1,301 | 1,307 | 1,250 | 1,307 | 1,779 |
| 2008/09/29 | 1,365 | 1,366 | 1,326 | 1,339 | 849 |
| 2008/09/26 | 1,360 | 1,385 | 1,330 | 1,365 | 1,270 |
| 2008/09/25 | 1,315 | 1,375 | 1,315 | 1,373 | 791 |
| 2008/09/24 | 1,355 | 1,375 | 1,302 | 1,353 | 1,435 |
| 2008/09/22 | 1,390 | 1,400 | 1,351 | 1,395 | 1,353 |
| 2008/09/19 | 1,419 | 1,420 | 1,380 | 1,400 | 1,950 |
| 2008/09/18 | 1,465 | 1,470 | 1,401 | 1,439 | 2,425 |
| 2008/09/17 | 1,424 | 1,501 | 1,424 | 1,465 | 3,896 |
| 2008/09/16 | 1,315 | 1,435 | 1,281 | 1,424 | 3,241 |
| 2008/09/12 | 1,360 | 1,440 | 1,360 | 1,435 | 3,352 |
| 2008/09/11 | 1,320 | 1,380 | 1,301 | 1,355 | 2,943 |
| 2008/09/10 | 1,240 | 1,300 | 1,231 | 1,300 | 3,075 |
| 2008/09/09 | 1,246 | 1,291 | 1,216 | 1,247 | 3,098 |
| 2008/09/08 | 1,260 | 1,298 | 1,245 | 1,266 | 7,234 |
| 2008/09/05 | 1,300 | 1,344 | 1,295 | 1,321 | 2,837 |
| 2008/09/04 | 1,490 | 1,498 | 1,301 | 1,400 | 3,556 |
| 2008/09/03 | 1,590 | 1,590 | 1,491 | 1,510 | 2,394 |
| 2008/09/02 | 1,625 | 1,625 | 1,551 | 1,594 | 1,539 |
| 2008/09/01 | 1,630 | 1,640 | 1,610 | 1,625 | 2,090 |
| 2008/08/29 | 1,604 | 1,630 | 1,604 | 1,629 | 720 |
| 2008/08/28 | 1,648 | 1,652 | 1,610 | 1,634 | 1,090 |
| 2008/08/27 | 1,604 | 1,643 | 1,604 | 1,634 | 1,622 |
| 2008/08/26 | 1,616 | 1,642 | 1,610 | 1,634 | 661 |
| 2008/08/25 | 1,605 | 1,649 | 1,604 | 1,646 | 2,207 |
| 2008/08/22 | 1,600 | 1,617 | 1,592 | 1,603 | 2,107 |
| 2008/08/21 | 1,650 | 1,650 | 1,600 | 1,626 | 1,987 |
| 2008/08/20 | 1,510 | 1,540 | 1,481 | 1,540 | 11,102 |
| 2008/08/19 | 1,536 | 1,589 | 1,501 | 1,510 | 6,533 |
| 2008/08/18 | 1,683 | 1,700 | 1,621 | 1,626 | 3,438 |
| 2008/08/15 | 1,683 | 1,750 | 1,683 | 1,709 | 1,996 |
| 2008/08/14 | 1,800 | 1,800 | 1,745 | 1,745 | 4,917 |
| 2008/08/13 | 1,750 | 1,840 | 1,749 | 1,810 | 5,482 |
| 2008/08/12 | 2,030 | 2,055 | 2,010 | 2,030 | 1,411 |
| 2008/08/11 | 2,010 | 2,040 | 1,999 | 2,010 | 1,924 |
| 2008/08/08 | 2,050 | 2,060 | 2,020 | 2,020 | 2,230 |
| 2008/08/07 | 2,100 | 2,140 | 2,060 | 2,075 | 730 |
| 2008/08/06 | 2,110 | 2,145 | 2,060 | 2,080 | 1,202 |
| 2008/08/05 | 2,105 | 2,125 | 2,065 | 2,110 | 881 |
| 2008/08/04 | 2,160 | 2,200 | 2,105 | 2,145 | 556 |
| 2008/08/01 | 2,200 | 2,240 | 2,150 | 2,200 | 1,399 |
| 2008/07/31 | 2,260 | 2,300 | 2,225 | 2,260 | 1,313 |
| 2008/07/30 | 2,310 | 2,310 | 2,240 | 2,250 | 1,521 |
| 2008/07/29 | 2,195 | 2,235 | 2,090 | 2,230 | 1,671 |
| 2008/07/28 | 2,190 | 2,200 | 2,135 | 2,160 | 918 |
| 2008/07/25 | 2,150 | 2,175 | 2,125 | 2,150 | 751 |
| 2008/07/24 | 2,100 | 2,200 | 2,100 | 2,160 | 990 |
| 2008/07/23 | 2,070 | 2,160 | 2,070 | 2,090 | 907 |
| 2008/07/22 | 2,195 | 2,220 | 2,110 | 2,110 | 624 |
| 2008/07/18 | 2,150 | 2,260 | 2,110 | 2,160 | 2,924 |
| 2008/07/17 | 2,060 | 2,175 | 2,050 | 2,150 | 1,418 |
| 2008/07/16 | 2,055 | 2,095 | 2,050 | 2,060 | 3,460 |
| 2008/07/15 | 2,200 | 2,200 | 2,090 | 2,100 | 2,056 |
| 2008/07/14 | 2,215 | 2,230 | 2,140 | 2,190 | 1,404 |
| 2008/07/11 | 2,205 | 2,220 | 2,185 | 2,210 | 1,133 |
| 2008/07/10 | 2,205 | 2,250 | 2,185 | 2,235 | 1,014 |
| 2008/07/09 | 2,220 | 2,290 | 2,220 | 2,260 | 1,233 |
| 2008/07/08 | 2,205 | 2,230 | 2,205 | 2,230 | 2,239 |
| 2008/07/07 | 2,240 | 2,280 | 2,205 | 2,235 | 1,260 |
| 2008/07/04 | 2,255 | 2,300 | 2,240 | 2,280 | 1,908 |
| 2008/07/03 | 2,300 | 2,335 | 2,185 | 2,335 | 2,442 |
| 2008/07/02 | 2,360 | 2,400 | 2,300 | 2,350 | 2,306 |
| 2008/07/01 | 2,410 | 2,420 | 2,385 | 2,395 | 1,456 |
| 2008/06/30 | 2,425 | 2,480 | 2,405 | 2,410 | 1,071 |
| 2008/06/27 | 2,460 | 2,520 | 2,420 | 2,480 | 1,079 |
| 2008/06/26 | 2,550 | 2,550 | 2,465 | 2,515 | 832 |
| 2008/06/25 | 2,510 | 2,540 | 2,460 | 2,540 | 1,843 |
| 2008/06/24 | 2,405 | 2,495 | 2,405 | 2,470 | 10,606 |
| 2008/06/23 | 2,530 | 2,530 | 2,470 | 2,475 | 10,039 |
| 2008/06/20 | 2,560 | 2,570 | 2,500 | 2,535 | 1,252 |
| 2008/06/19 | 2,520 | 2,550 | 2,495 | 2,550 | 921 |
| 2008/06/18 | 2,500 | 2,530 | 2,485 | 2,525 | 1,109 |
| 2008/06/17 | 2,505 | 2,550 | 2,490 | 2,520 | 1,203 |
| 2008/06/16 | 2,510 | 2,550 | 2,420 | 2,535 | 3,169 |
| 2008/06/13 | 2,555 | 2,595 | 2,515 | 2,550 | 1,576 |
| 2008/06/12 | 2,600 | 2,610 | 2,570 | 2,585 | 2,106 |
| 2008/06/11 | 2,615 | 2,635 | 2,600 | 2,610 | 1,860 |
| 2008/06/10 | 2,620 | 2,650 | 2,610 | 2,615 | 1,560 |
| 2008/06/09 | 2,650 | 2,660 | 2,610 | 2,625 | 4,642 |
| 2008/06/06 | 2,690 | 2,710 | 2,680 | 2,690 | 1,170 |
| 2008/06/05 | 2,650 | 2,735 | 2,635 | 2,690 | 3,609 |
| 2008/06/04 | 2,645 | 2,675 | 2,645 | 2,670 | 1,672 |
| 2008/06/03 | 2,670 | 2,715 | 2,645 | 2,650 | 3,141 |
| 2008/06/02 | 2,640 | 2,690 | 2,640 | 2,670 | 2,219 |
| 2008/05/30 | 2,675 | 2,690 | 2,630 | 2,640 | 5,696 |
| 2008/05/29 | 2,690 | 2,690 | 2,660 | 2,670 | 1,100 |
| 2008/05/28 | 2,700 | 2,700 | 2,665 | 2,675 | 1,016 |
| 2008/05/27 | 2,660 | 2,690 | 2,650 | 2,655 | 1,859 |
| 2008/05/26 | 2,685 | 2,705 | 2,660 | 2,665 | 1,071 |
| 2008/05/23 | 2,675 | 2,685 | 2,655 | 2,660 | 3,155 |
| 2008/05/22 | 2,680 | 2,700 | 2,665 | 2,690 | 1,098 |
| 2008/05/21 | 2,680 | 2,720 | 2,670 | 2,700 | 2,020 |
| 2008/05/20 | 2,705 | 2,720 | 2,675 | 2,690 | 2,531 |
| 2008/05/19 | 2,725 | 2,725 | 2,700 | 2,710 | 1,386 |
| 2008/05/16 | 2,710 | 2,720 | 2,695 | 2,710 | 1,349 |
| 2008/05/15 | 2,725 | 2,740 | 2,675 | 2,710 | 3,078 |
| 2008/05/14 | 2,690 | 2,720 | 2,680 | 2,710 | 2,428 |
| 2008/05/13 | 2,745 | 2,745 | 2,705 | 2,715 | 1,603 |
| 2008/05/12 | 2,790 | 2,800 | 2,665 | 2,725 | 3,994 |
| 2008/05/09 | 2,880 | 2,905 | 2,750 | 2,780 | 5,055 |
| 2008/05/08 | 2,705 | 2,980 | 2,705 | 2,840 | 10,283 |
| 2008/05/07 | 2,705 | 2,740 | 2,700 | 2,715 | 5,052 |
| 2008/05/02 | 2,710 | 2,760 | 2,665 | 2,740 | 3,344 |
| 2008/05/01 | 2,735 | 2,740 | 2,640 | 2,710 | 6,359 |
| 2008/04/30 | 2,655 | 2,710 | 2,655 | 2,695 | 1,667 |
| 2008/04/28 | 2,700 | 2,710 | 2,670 | 2,690 | 2,265 |
| 2008/04/25 | 2,685 | 2,715 | 2,685 | 2,700 | 1,701 |
| 2008/04/24 | 2,680 | 2,725 | 2,680 | 2,725 | 1,470 |
| 2008/04/23 | 2,690 | 2,715 | 2,675 | 2,715 | 1,945 |
| 2008/04/22 | 2,725 | 2,725 | 2,690 | 2,700 | 1,442 |
| 2008/04/21 | 2,680 | 2,740 | 2,675 | 2,715 | 2,402 |
| 2008/04/18 | 2,655 | 2,710 | 2,650 | 2,710 | 1,823 |
| 2008/04/17 | 2,700 | 2,720 | 2,680 | 2,680 | 1,182 |
| 2008/04/16 | 2,705 | 2,720 | 2,660 | 2,680 | 7,352 |
| 2008/04/15 | 2,740 | 2,760 | 2,715 | 2,725 | 1,775 |
| 2008/04/14 | 2,725 | 2,745 | 2,700 | 2,720 | 1,146 |
| 2008/04/11 | 2,785 | 2,785 | 2,700 | 2,755 | 4,021 |
| 2008/04/10 | 2,720 | 2,775 | 2,705 | 2,730 | 1,363 |
| 2008/04/09 | 2,800 | 2,810 | 2,710 | 2,710 | 2,440 |
| 2008/04/08 | 2,800 | 2,800 | 2,765 | 2,790 | 687 |
| 2008/04/07 | 2,800 | 2,835 | 2,760 | 2,800 | 2,118 |
| 2008/04/04 | 2,820 | 2,850 | 2,750 | 2,800 | 2,576 |
| 2008/04/03 | 2,920 | 2,960 | 2,745 | 2,840 | 5,006 |
| 2008/04/02 | 2,920 | 2,980 | 2,890 | 2,920 | 4,055 |
| 2008/04/01 | 2,830 | 2,935 | 2,830 | 2,880 | 2,389 |
| 2008/03/31 | 2,890 | 2,910 | 2,760 | 2,810 | 3,555 |
| 2008/03/28 | 3,000 | 3,020 | 2,880 | 2,930 | 4,511 |
| 2008/03/27 | 2,950 | 3,030 | 2,915 | 3,010 | 4,958 |
| 2008/03/26 | 2,865 | 2,910 | 2,805 | 2,910 | 2,942 |
| 2008/03/25 | 2,895 | 2,930 | 2,805 | 2,825 | 4,814 |
| 2008/03/24 | 2,785 | 2,860 | 2,755 | 2,775 | 3,971 |
| 2008/03/21 | 2,615 | 2,815 | 2,585 | 2,760 | 5,135 |
| 2008/03/19 | 2,680 | 2,700 | 2,600 | 2,615 | 3,800 |
| 2008/03/18 | 2,600 | 2,610 | 2,515 | 2,560 | 2,602 |
| 2008/03/17 | 2,600 | 2,630 | 2,490 | 2,565 | 5,372 |
| 2008/03/14 | 2,715 | 2,750 | 2,610 | 2,680 | 4,528 |
| 2008/03/13 | 2,660 | 2,790 | 2,655 | 2,705 | 4,354 |
| 2008/03/12 | 2,700 | 2,730 | 2,650 | 2,700 | 3,503 |
| 2008/03/11 | 2,645 | 2,650 | 2,560 | 2,580 | 7,488 |
| 2008/03/10 | 2,770 | 2,800 | 2,625 | 2,680 | 6,568 |
| 2008/03/07 | 2,920 | 2,995 | 2,840 | 2,890 | 5,239 |
| 2008/03/06 | 3,010 | 3,010 | 2,880 | 2,960 | 7,458 |
| 2008/03/05 | 3,100 | 3,100 | 2,950 | 3,010 | 7,816 |
| 2008/03/04 | 3,150 | 3,150 | 3,040 | 3,120 | 3,536 |
| 2008/03/03 | 3,050 | 3,130 | 2,990 | 3,050 | 4,927 |
| 2008/02/29 | 3,190 | 3,220 | 3,100 | 3,150 | 6,693 |
| 2008/02/28 | 3,170 | 3,330 | 3,170 | 3,240 | 7,567 |
| 2008/02/27 | 3,420 | 3,430 | 3,290 | 3,310 | 6,514 |
| 2008/02/26 | 3,350 | 3,560 | 3,320 | 3,370 | 18,928 |
| 2008/02/25 | 3,190 | 3,360 | 3,170 | 3,270 | 8,908 |
| 2008/02/22 | 3,320 | 3,570 | 3,240 | 3,240 | 61,143 |
| 2008/02/21 | 3,070 | 3,110 | 3,030 | 3,070 | 3,874 |
| 2008/02/20 | 3,010 | 3,060 | 2,990 | 3,040 | 3,818 |
| 2008/02/19 | 3,110 | 3,110 | 3,000 | 3,040 | 5,136 |
| 2008/02/18 | 2,930 | 3,150 | 2,930 | 3,080 | 7,340 |
| 2008/02/15 | 2,810 | 2,975 | 2,810 | 2,940 | 5,144 |
| 2008/02/14 | 2,790 | 2,900 | 2,720 | 2,890 | 3,406 |
| 2008/02/13 | 2,840 | 2,865 | 2,720 | 2,720 | 3,682 |
| 2008/02/12 | 2,700 | 2,950 | 2,685 | 2,800 | 7,415 |
| 2008/02/08 | 2,780 | 2,815 | 2,665 | 2,755 | 2,666 |
| 2008/02/07 | 2,670 | 2,740 | 2,650 | 2,740 | 2,011 |
| 2008/02/06 | 2,660 | 2,680 | 2,625 | 2,650 | 3,287 |
| 2008/02/05 | 2,865 | 2,870 | 2,710 | 2,780 | 4,936 |
| 2008/02/04 | 3,100 | 3,130 | 2,865 | 2,865 | 20,296 |
| 2008/02/01 | 2,950 | 3,050 | 2,860 | 3,050 | 21,347 |
| 2008/01/31 | 2,660 | 2,680 | 2,600 | 2,650 | 1,555 |
| 2008/01/30 | 2,825 | 2,825 | 2,600 | 2,660 | 3,824 |
| 2008/01/29 | 2,670 | 2,795 | 2,640 | 2,785 | 4,643 |
| 2008/01/28 | 2,600 | 2,650 | 2,550 | 2,645 | 4,861 |
| 2008/01/25 | 2,505 | 2,640 | 2,450 | 2,625 | 7,579 |
| 2008/01/24 | 2,400 | 2,465 | 2,400 | 2,440 | 2,698 |
| 2008/01/23 | 2,450 | 2,485 | 2,355 | 2,400 | 6,715 |
| 2008/01/22 | 2,310 | 2,400 | 2,250 | 2,370 | 4,615 |
| 2008/01/21 | 2,340 | 2,420 | 2,290 | 2,355 | 3,482 |
| 2008/01/18 | 2,240 | 2,395 | 2,160 | 2,380 | 6,045 |
| 2008/01/17 | 2,250 | 2,390 | 2,110 | 2,200 | 8,495 |
| 2008/01/16 | 2,010 | 2,290 | 2,010 | 2,010 | 7,006 |
| 2008/01/15 | 2,700 | 2,700 | 2,420 | 2,420 | 4,951 |
| 2008/01/11 | 2,675 | 2,745 | 2,600 | 2,640 | 3,071 |
| 2008/01/10 | 2,700 | 2,795 | 2,680 | 2,680 | 3,371 |
| 2008/01/09 | 2,670 | 2,730 | 2,610 | 2,730 | 3,059 |
| 2008/01/08 | 2,620 | 2,700 | 2,610 | 2,675 | 3,220 |
| 2008/01/07 | 2,760 | 2,830 | 2,650 | 2,700 | 4,859 |
| 2008/01/04 | 2,880 | 2,880 | 2,750 | 2,800 | 2,383 |