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 |
|---|---|---|---|---|---|
| 2009/12/30 | 2,950 | 3,040 | 2,950 | 3,000 | 1,920 |
| 2009/12/29 | 3,050 | 3,070 | 3,000 | 3,040 | 1,833 |
| 2009/12/28 | 3,090 | 3,090 | 3,000 | 3,050 | 1,958 |
| 2009/12/25 | 3,040 | 3,080 | 2,995 | 3,050 | 2,459 |
| 2009/12/24 | 3,010 | 3,100 | 3,010 | 3,040 | 1,661 |
| 2009/12/22 | 3,090 | 3,100 | 3,030 | 3,100 | 2,105 |
| 2009/12/21 | 3,170 | 3,170 | 3,100 | 3,100 | 2,755 |
| 2009/12/18 | 3,140 | 3,180 | 3,050 | 3,160 | 2,200 |
| 2009/12/17 | 3,120 | 3,160 | 3,020 | 3,150 | 2,899 |
| 2009/12/16 | 3,120 | 3,190 | 3,080 | 3,140 | 2,208 |
| 2009/12/15 | 3,100 | 3,200 | 3,080 | 3,130 | 3,824 |
| 2009/12/14 | 3,000 | 3,100 | 2,975 | 3,080 | 3,709 |
| 2009/12/11 | 2,970 | 3,000 | 2,955 | 2,995 | 2,255 |
| 2009/12/10 | 2,900 | 2,965 | 2,900 | 2,965 | 1,263 |
| 2009/12/09 | 2,900 | 2,950 | 2,875 | 2,900 | 3,604 |
| 2009/12/08 | 3,030 | 3,040 | 2,980 | 2,980 | 2,889 |
| 2009/12/07 | 3,120 | 3,130 | 3,030 | 3,040 | 3,997 |
| 2009/12/04 | 3,190 | 3,200 | 3,110 | 3,120 | 4,933 |
| 2009/12/03 | 3,110 | 3,230 | 3,060 | 3,170 | 9,620 |
| 2009/12/02 | 3,000 | 3,200 | 2,900 | 3,030 | 25,500 |
| 2009/12/01 | 2,815 | 2,975 | 2,815 | 2,975 | 2,732 |
| 2009/11/30 | 2,800 | 2,870 | 2,760 | 2,815 | 2,067 |
| 2009/11/27 | 2,860 | 2,860 | 2,730 | 2,820 | 1,320 |
| 2009/11/26 | 2,750 | 2,850 | 2,700 | 2,840 | 2,438 |
| 2009/11/25 | 2,635 | 2,830 | 2,600 | 2,750 | 3,927 |
| 2009/11/24 | 2,840 | 2,860 | 2,700 | 2,750 | 3,236 |
| 2009/11/20 | 2,495 | 2,845 | 2,465 | 2,840 | 3,448 |
| 2009/11/19 | 2,410 | 2,525 | 2,310 | 2,495 | 4,044 |
| 2009/11/18 | 2,605 | 2,630 | 2,440 | 2,450 | 3,418 |
| 2009/11/17 | 2,665 | 2,770 | 2,565 | 2,600 | 2,569 |
| 2009/11/16 | 2,785 | 2,795 | 2,700 | 2,700 | 2,615 |
| 2009/11/13 | 2,810 | 2,850 | 2,795 | 2,795 | 2,367 |
| 2009/11/12 | 2,915 | 2,950 | 2,850 | 2,890 | 1,914 |
| 2009/11/11 | 3,010 | 3,070 | 2,930 | 3,000 | 1,446 |
| 2009/11/10 | 3,120 | 3,120 | 3,040 | 3,050 | 1,154 |
| 2009/11/09 | 3,020 | 3,280 | 3,020 | 3,120 | 2,331 |
| 2009/11/06 | 3,300 | 3,380 | 3,060 | 3,070 | 4,742 |
| 2009/11/05 | 3,390 | 3,390 | 3,270 | 3,330 | 2,519 |
| 2009/11/04 | 3,320 | 3,420 | 3,110 | 3,270 | 10,931 |
| 2009/11/02 | 2,915 | 3,320 | 2,900 | 3,320 | 10,010 |
| 2009/10/30 | 2,830 | 2,950 | 2,830 | 2,915 | 1,297 |
| 2009/10/29 | 2,830 | 2,900 | 2,800 | 2,870 | 1,267 |
| 2009/10/28 | 2,945 | 2,950 | 2,870 | 2,875 | 959 |
| 2009/10/27 | 2,950 | 2,955 | 2,925 | 2,925 | 747 |
| 2009/10/26 | 2,900 | 2,965 | 2,900 | 2,955 | 1,194 |
| 2009/10/23 | 2,885 | 2,930 | 2,875 | 2,900 | 842 |
| 2009/10/22 | 2,865 | 2,945 | 2,850 | 2,875 | 1,200 |
| 2009/10/21 | 2,880 | 2,950 | 2,855 | 2,945 | 1,651 |
| 2009/10/20 | 2,900 | 2,930 | 2,880 | 2,900 | 1,334 |
| 2009/10/19 | 2,885 | 2,950 | 2,885 | 2,920 | 629 |
| 2009/10/16 | 2,965 | 2,965 | 2,880 | 2,925 | 1,351 |
| 2009/10/15 | 2,810 | 2,950 | 2,810 | 2,915 | 1,484 |
| 2009/10/14 | 2,900 | 2,915 | 2,850 | 2,880 | 889 |
| 2009/10/13 | 2,900 | 2,940 | 2,885 | 2,905 | 858 |
| 2009/10/09 | 2,930 | 2,930 | 2,815 | 2,900 | 1,309 |
| 2009/10/08 | 2,725 | 2,950 | 2,720 | 2,850 | 3,127 |
| 2009/10/07 | 2,605 | 2,780 | 2,605 | 2,765 | 1,132 |
| 2009/10/06 | 2,700 | 2,730 | 2,540 | 2,670 | 2,804 |
| 2009/10/05 | 2,765 | 2,800 | 2,530 | 2,710 | 4,897 |
| 2009/10/02 | 2,950 | 2,950 | 2,815 | 2,885 | 1,580 |
| 2009/10/01 | 3,090 | 3,150 | 2,960 | 2,960 | 2,026 |
| 2009/09/30 | 3,070 | 3,120 | 3,030 | 3,090 | 828 |
| 2009/09/29 | 3,120 | 3,120 | 3,010 | 3,070 | 797 |
| 2009/09/28 | 2,980 | 3,070 | 2,945 | 3,070 | 1,591 |
| 2009/09/25 | 2,900 | 2,965 | 2,900 | 2,960 | 2,505 |
| 2009/09/24 | 2,910 | 3,060 | 2,910 | 2,955 | 2,372 |
| 2009/09/18 | 3,260 | 3,260 | 2,915 | 3,050 | 5,190 |
| 2009/09/17 | 3,310 | 3,340 | 3,290 | 3,300 | 1,558 |
| 2009/09/16 | 3,360 | 3,360 | 3,270 | 3,330 | 1,013 |
| 2009/09/15 | 3,460 | 3,480 | 3,280 | 3,360 | 3,571 |
| 2009/09/14 | 3,560 | 3,560 | 3,460 | 3,510 | 1,013 |
| 2009/09/11 | 3,530 | 3,580 | 3,480 | 3,510 | 2,390 |
| 2009/09/10 | 3,400 | 3,440 | 3,300 | 3,430 | 2,389 |
| 2009/09/09 | 3,280 | 3,460 | 3,280 | 3,400 | 3,704 |
| 2009/09/08 | 3,580 | 3,580 | 3,350 | 3,480 | 3,667 |
| 2009/09/07 | 3,680 | 3,680 | 3,580 | 3,610 | 2,344 |
| 2009/09/04 | 3,730 | 3,770 | 3,680 | 3,720 | 1,972 |
| 2009/09/03 | 3,760 | 3,790 | 3,720 | 3,760 | 2,039 |
| 2009/09/02 | 3,750 | 3,800 | 3,740 | 3,800 | 988 |
| 2009/09/01 | 3,800 | 3,800 | 3,760 | 3,790 | 804 |
| 2009/08/31 | 3,790 | 3,850 | 3,770 | 3,800 | 1,144 |
| 2009/08/28 | 3,800 | 3,840 | 3,790 | 3,820 | 838 |
| 2009/08/27 | 3,840 | 3,850 | 3,780 | 3,830 | 1,073 |
| 2009/08/26 | 3,770 | 3,840 | 3,760 | 3,840 | 2,110 |
| 2009/08/25 | 3,760 | 3,820 | 3,760 | 3,780 | 1,924 |
| 2009/08/24 | 3,960 | 3,970 | 3,740 | 3,810 | 3,584 |
| 2009/08/21 | 3,920 | 3,950 | 3,880 | 3,910 | 1,196 |
| 2009/08/20 | 3,930 | 3,970 | 3,880 | 3,880 | 1,061 |
| 2009/08/19 | 3,930 | 3,970 | 3,920 | 3,950 | 2,086 |
| 2009/08/18 | 3,850 | 3,920 | 3,830 | 3,880 | 2,162 |
| 2009/08/17 | 3,880 | 3,970 | 3,860 | 3,870 | 3,346 |
| 2009/08/14 | 3,930 | 3,930 | 3,830 | 3,930 | 1,828 |
| 2009/08/13 | 3,960 | 3,960 | 3,870 | 3,890 | 1,956 |
| 2009/08/12 | 3,810 | 3,890 | 3,810 | 3,870 | 2,685 |
| 2009/08/11 | 3,900 | 3,950 | 3,890 | 3,910 | 1,583 |
| 2009/08/10 | 3,870 | 3,960 | 3,870 | 3,950 | 1,339 |
| 2009/08/07 | 4,050 | 4,050 | 3,860 | 3,970 | 5,196 |
| 2009/08/06 | 4,020 | 4,130 | 4,020 | 4,090 | 4,068 |
| 2009/08/05 | 4,040 | 4,040 | 4,000 | 4,020 | 3,471 |
| 2009/08/04 | 4,050 | 4,090 | 4,030 | 4,040 | 4,109 |
| 2009/08/03 | 4,100 | 4,310 | 3,960 | 4,030 | 14,075 |
| 2009/07/31 | 4,020 | 4,490 | 3,950 | 4,000 | 25,710 |
| 2009/07/30 | 3,970 | 4,050 | 3,960 | 4,000 | 2,208 |
| 2009/07/29 | 3,980 | 4,020 | 3,950 | 4,020 | 4,971 |
| 2009/07/28 | 4,110 | 4,160 | 4,010 | 4,050 | 2,435 |
| 2009/07/27 | 3,850 | 4,190 | 3,820 | 4,160 | 6,900 |
| 2009/07/24 | 3,800 | 3,880 | 3,800 | 3,840 | 2,585 |
| 2009/07/23 | 3,730 | 3,770 | 3,720 | 3,750 | 1,735 |
| 2009/07/22 | 3,770 | 3,780 | 3,720 | 3,770 | 2,160 |
| 2009/07/21 | 3,810 | 3,810 | 3,710 | 3,720 | 2,497 |
| 2009/07/17 | 3,800 | 3,830 | 3,610 | 3,710 | 6,211 |
| 2009/07/16 | 3,900 | 3,930 | 3,820 | 3,840 | 1,854 |
| 2009/07/15 | 3,740 | 3,850 | 3,710 | 3,790 | 1,869 |
| 2009/07/14 | 3,510 | 3,800 | 3,510 | 3,740 | 3,096 |
| 2009/07/13 | 4,010 | 4,010 | 3,540 | 3,560 | 8,899 |
| 2009/07/10 | 4,000 | 4,100 | 3,940 | 4,040 | 4,988 |
| 2009/07/09 | 3,970 | 4,030 | 3,910 | 4,030 | 5,190 |
| 2009/07/08 | 4,100 | 4,100 | 3,910 | 4,070 | 7,303 |
| 2009/07/07 | 4,170 | 4,210 | 4,120 | 4,130 | 5,347 |
| 2009/07/06 | 4,270 | 4,270 | 4,160 | 4,170 | 5,548 |
| 2009/07/03 | 4,130 | 4,300 | 4,110 | 4,240 | 7,068 |
| 2009/07/02 | 4,210 | 4,240 | 4,140 | 4,230 | 7,600 |
| 2009/07/01 | 4,480 | 4,480 | 4,120 | 4,160 | 30,839 |
| 2009/06/30 | 3,880 | 4,280 | 3,760 | 4,280 | 26,291 |
| 2009/06/29 | 3,800 | 3,880 | 3,740 | 3,780 | 3,737 |
| 2009/06/26 | 3,790 | 3,850 | 3,760 | 3,790 | 3,183 |
| 2009/06/25 | 3,630 | 3,760 | 3,630 | 3,710 | 3,294 |
| 2009/06/24 | 3,720 | 3,720 | 3,600 | 3,620 | 3,404 |
| 2009/06/23 | 3,800 | 3,870 | 3,680 | 3,770 | 4,199 |
| 2009/06/22 | 3,800 | 3,880 | 3,800 | 3,840 | 3,158 |
| 2009/06/19 | 3,890 | 3,960 | 3,790 | 3,800 | 7,868 |
| 2009/06/18 | 4,060 | 4,070 | 3,830 | 3,870 | 7,928 |
| 2009/06/17 | 3,820 | 4,090 | 3,820 | 4,030 | 5,491 |
| 2009/06/16 | 3,900 | 3,930 | 3,800 | 3,870 | 4,274 |
| 2009/06/15 | 3,910 | 3,990 | 3,850 | 3,930 | 4,704 |
| 2009/06/12 | 4,000 | 4,020 | 3,750 | 3,960 | 8,590 |
| 2009/06/11 | 4,130 | 4,190 | 3,960 | 4,030 | 10,559 |
| 2009/06/10 | 4,000 | 4,160 | 3,990 | 4,080 | 20,333 |
| 2009/06/09 | 3,740 | 3,990 | 3,740 | 3,950 | 17,381 |
| 2009/06/08 | 3,750 | 3,770 | 3,640 | 3,690 | 6,444 |
| 2009/06/05 | 3,520 | 3,750 | 3,510 | 3,550 | 8,568 |
| 2009/06/04 | 3,670 | 3,760 | 3,500 | 3,610 | 11,121 |
| 2009/06/03 | 3,840 | 3,970 | 3,710 | 3,820 | 27,426 |
| 2009/06/02 | 3,150 | 3,590 | 3,150 | 3,590 | 28,489 |
| 2009/06/01 | 3,000 | 3,100 | 3,000 | 3,090 | 4,415 |
| 2009/05/29 | 3,040 | 3,050 | 2,980 | 2,995 | 2,851 |
| 2009/05/28 | 2,980 | 3,030 | 2,970 | 2,995 | 2,327 |
| 2009/05/27 | 2,990 | 3,090 | 2,970 | 3,000 | 4,353 |
| 2009/05/26 | 2,990 | 3,020 | 2,955 | 2,985 | 3,272 |
| 2009/05/25 | 3,140 | 3,150 | 2,975 | 3,070 | 8,822 |
| 2009/05/22 | 3,100 | 3,150 | 2,910 | 3,040 | 11,266 |
| 2009/05/21 | 3,290 | 3,290 | 3,130 | 3,180 | 4,776 |
| 2009/05/20 | 3,390 | 3,490 | 3,290 | 3,290 | 12,180 |
| 2009/05/19 | 3,200 | 3,350 | 3,200 | 3,340 | 15,162 |
| 2009/05/18 | 2,950 | 3,250 | 2,920 | 3,200 | 23,153 |
| 2009/05/15 | 2,955 | 3,020 | 2,930 | 2,980 | 8,987 |
| 2009/05/14 | 2,900 | 2,965 | 2,780 | 2,955 | 8,277 |
| 2009/05/13 | 3,010 | 3,090 | 2,800 | 2,905 | 29,304 |
| 2009/05/12 | 2,840 | 3,030 | 2,780 | 3,000 | 28,572 |
| 2009/05/11 | 2,800 | 3,070 | 2,790 | 2,880 | 40,929 |
| 2009/05/08 | 2,450 | 2,680 | 2,450 | 2,680 | 24,467 |
| 2009/05/07 | 2,350 | 2,380 | 2,280 | 2,280 | 4,633 |
| 2009/05/01 | 2,300 | 2,385 | 2,275 | 2,340 | 8,036 |
| 2009/04/30 | 2,315 | 2,535 | 2,200 | 2,290 | 12,960 |
| 2009/04/28 | 2,360 | 2,500 | 2,210 | 2,300 | 5,042 |
| 2009/04/27 | 2,350 | 2,520 | 2,285 | 2,400 | 6,969 |
| 2009/04/24 | 2,220 | 2,280 | 2,200 | 2,230 | 2,443 |
| 2009/04/23 | 2,160 | 2,300 | 2,150 | 2,300 | 1,854 |
| 2009/04/22 | 2,210 | 2,295 | 2,160 | 2,200 | 3,539 |
| 2009/04/21 | 2,235 | 2,300 | 2,170 | 2,250 | 5,217 |
| 2009/04/20 | 2,460 | 2,500 | 2,310 | 2,355 | 3,918 |
| 2009/04/17 | 2,510 | 2,540 | 2,485 | 2,540 | 5,267 |
| 2009/04/16 | 2,590 | 2,600 | 2,505 | 2,540 | 6,190 |
| 2009/04/15 | 2,600 | 2,625 | 2,590 | 2,595 | 5,282 |
| 2009/04/14 | 2,620 | 2,645 | 2,610 | 2,640 | 3,729 |
| 2009/04/13 | 2,600 | 2,680 | 2,600 | 2,635 | 6,300 |
| 2009/04/10 | 2,600 | 2,630 | 2,570 | 2,585 | 7,094 |
| 2009/04/09 | 2,625 | 2,640 | 2,550 | 2,600 | 7,562 |
| 2009/04/08 | 2,650 | 2,750 | 2,505 | 2,590 | 21,282 |
| 2009/04/07 | 2,490 | 2,670 | 2,440 | 2,650 | 28,128 |
| 2009/04/06 | 2,180 | 2,455 | 2,180 | 2,450 | 21,200 |
| 2009/04/03 | 2,090 | 2,140 | 2,055 | 2,140 | 7,094 |
| 2009/04/02 | 2,100 | 2,145 | 2,060 | 2,060 | 7,542 |
| 2009/04/01 | 2,030 | 2,330 | 2,015 | 2,080 | 18,853 |
| 2009/03/31 | 2,200 | 2,200 | 2,030 | 2,150 | 44,935 |
| 2009/03/30 | 1,900 | 1,900 | 1,900 | 1,900 | 981 |
| 2009/03/27 | 1,600 | 1,600 | 1,600 | 1,600 | 1,153 |
| 2009/03/26 | 1,411 | 1,420 | 1,400 | 1,400 | 1,213 |
| 2009/03/25 | 1,420 | 1,430 | 1,400 | 1,410 | 1,087 |
| 2009/03/24 | 1,411 | 1,440 | 1,411 | 1,418 | 1,783 |
| 2009/03/23 | 1,410 | 1,410 | 1,358 | 1,409 | 3,924 |
| 2009/03/19 | 1,410 | 1,410 | 1,380 | 1,403 | 1,742 |
| 2009/03/18 | 1,440 | 1,440 | 1,387 | 1,402 | 2,190 |
| 2009/03/17 | 1,395 | 1,415 | 1,392 | 1,410 | 3,059 |
| 2009/03/16 | 1,310 | 1,400 | 1,303 | 1,351 | 1,368 |
| 2009/03/13 | 1,297 | 1,330 | 1,277 | 1,313 | 1,220 |
| 2009/03/12 | 1,300 | 1,300 | 1,265 | 1,280 | 682 |
| 2009/03/11 | 1,287 | 1,309 | 1,260 | 1,263 | 2,707 |
| 2009/03/10 | 1,305 | 1,311 | 1,280 | 1,280 | 1,233 |
| 2009/03/09 | 1,350 | 1,392 | 1,283 | 1,325 | 3,625 |
| 2009/03/06 | 1,400 | 1,430 | 1,361 | 1,400 | 1,576 |
| 2009/03/05 | 1,435 | 1,436 | 1,390 | 1,395 | 1,971 |
| 2009/03/04 | 1,360 | 1,405 | 1,360 | 1,405 | 3,313 |
| 2009/03/03 | 1,341 | 1,384 | 1,340 | 1,371 | 2,544 |
| 2009/03/02 | 1,349 | 1,359 | 1,331 | 1,340 | 1,467 |
| 2009/02/27 | 1,280 | 1,329 | 1,277 | 1,313 | 1,324 |
| 2009/02/26 | 1,274 | 1,300 | 1,256 | 1,280 | 1,530 |
| 2009/02/25 | 1,298 | 1,300 | 1,252 | 1,274 | 1,951 |
| 2009/02/24 | 1,330 | 1,459 | 1,300 | 1,300 | 7,299 |
| 2009/02/23 | 1,170 | 1,359 | 1,165 | 1,350 | 10,837 |
| 2009/02/20 | 1,229 | 1,235 | 1,149 | 1,159 | 6,926 |
| 2009/02/19 | 1,280 | 1,400 | 1,280 | 1,349 | 2,010 |
| 2009/02/18 | 1,217 | 1,270 | 1,215 | 1,270 | 913 |
| 2009/02/17 | 1,240 | 1,245 | 1,215 | 1,229 | 1,517 |
| 2009/02/16 | 1,240 | 1,250 | 1,235 | 1,250 | 1,017 |
| 2009/02/13 | 1,252 | 1,266 | 1,230 | 1,255 | 1,099 |
| 2009/02/12 | 1,290 | 1,305 | 1,267 | 1,272 | 960 |
| 2009/02/10 | 1,300 | 1,317 | 1,290 | 1,290 | 1,041 |
| 2009/02/09 | 1,350 | 1,379 | 1,302 | 1,305 | 1,502 |
| 2009/02/06 | 1,381 | 1,390 | 1,350 | 1,354 | 1,909 |
| 2009/02/05 | 1,400 | 1,410 | 1,381 | 1,383 | 2,140 |
| 2009/02/04 | 1,393 | 1,420 | 1,380 | 1,400 | 1,450 |
| 2009/02/03 | 1,400 | 1,429 | 1,381 | 1,413 | 1,204 |
| 2009/02/02 | 1,431 | 1,445 | 1,409 | 1,412 | 1,145 |
| 2009/01/30 | 1,375 | 1,410 | 1,355 | 1,409 | 1,063 |
| 2009/01/29 | 1,353 | 1,405 | 1,353 | 1,375 | 620 |
| 2009/01/28 | 1,365 | 1,380 | 1,353 | 1,355 | 1,470 |
| 2009/01/27 | 1,365 | 1,400 | 1,360 | 1,377 | 527 |
| 2009/01/26 | 1,389 | 1,400 | 1,370 | 1,370 | 1,404 |
| 2009/01/23 | 1,409 | 1,413 | 1,385 | 1,409 | 349 |
| 2009/01/22 | 1,400 | 1,420 | 1,372 | 1,412 | 3,103 |
| 2009/01/21 | 1,461 | 1,463 | 1,395 | 1,400 | 2,807 |
| 2009/01/20 | 1,500 | 1,504 | 1,451 | 1,466 | 1,866 |
| 2009/01/19 | 1,445 | 1,480 | 1,445 | 1,465 | 1,500 |
| 2009/01/16 | 1,454 | 1,475 | 1,450 | 1,450 | 1,045 |
| 2009/01/15 | 1,472 | 1,500 | 1,448 | 1,474 | 1,272 |
| 2009/01/14 | 1,450 | 1,508 | 1,450 | 1,502 | 1,194 |
| 2009/01/13 | 1,510 | 1,530 | 1,480 | 1,500 | 1,252 |
| 2009/01/09 | 1,530 | 1,545 | 1,511 | 1,540 | 632 |
| 2009/01/08 | 1,531 | 1,549 | 1,530 | 1,545 | 847 |
| 2009/01/07 | 1,555 | 1,569 | 1,541 | 1,558 | 988 |
| 2009/01/06 | 1,545 | 1,564 | 1,520 | 1,552 | 1,277 |
| 2009/01/05 | 1,575 | 1,580 | 1,508 | 1,545 | 902 |