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 |
|---|---|---|---|---|---|
| 2010/12/30 | 4,320 | 4,375 | 4,220 | 4,375 | 11,956 |
| 2010/12/29 | 4,355 | 4,355 | 4,280 | 4,295 | 7,664 |
| 2010/12/28 | 4,400 | 4,400 | 4,305 | 4,310 | 5,762 |
| 2010/12/27 | 4,485 | 4,570 | 4,395 | 4,395 | 9,949 |
| 2010/12/24 | 4,470 | 4,570 | 4,380 | 4,560 | 7,783 |
| 2010/12/22 | 4,595 | 4,740 | 4,465 | 4,520 | 17,491 |
| 2010/12/21 | 4,400 | 4,580 | 4,355 | 4,490 | 15,752 |
| 2010/12/20 | 4,310 | 4,490 | 4,300 | 4,370 | 10,203 |
| 2010/12/17 | 4,300 | 4,435 | 4,245 | 4,310 | 9,893 |
| 2010/12/16 | 4,280 | 4,490 | 4,260 | 4,340 | 8,867 |
| 2010/12/15 | 4,600 | 4,625 | 4,340 | 4,420 | 12,938 |
| 2010/12/14 | 4,645 | 4,845 | 4,405 | 4,520 | 36,446 |
| 2010/12/13 | 4,170 | 4,670 | 4,110 | 4,555 | 51,200 |
| 2010/12/10 | 4,080 | 4,230 | 4,030 | 4,030 | 9,678 |
| 2010/12/09 | 4,100 | 4,130 | 4,065 | 4,090 | 4,373 |
| 2010/12/08 | 4,150 | 4,195 | 4,100 | 4,100 | 4,802 |
| 2010/12/07 | 4,190 | 4,195 | 4,085 | 4,120 | 4,373 |
| 2010/12/06 | 4,080 | 4,260 | 4,080 | 4,180 | 6,737 |
| 2010/12/03 | 4,075 | 4,285 | 4,015 | 4,080 | 13,906 |
| 2010/12/02 | 4,060 | 4,140 | 4,010 | 4,045 | 5,059 |
| 2010/12/01 | 4,125 | 4,150 | 4,040 | 4,070 | 3,038 |
| 2010/11/30 | 4,200 | 4,220 | 3,950 | 4,060 | 11,877 |
| 2010/11/29 | 4,275 | 4,430 | 4,235 | 4,275 | 7,248 |
| 2010/11/26 | 4,500 | 4,510 | 4,235 | 4,235 | 18,864 |
| 2010/11/25 | 4,350 | 4,490 | 4,155 | 4,395 | 37,461 |
| 2010/11/24 | 3,720 | 4,365 | 3,705 | 4,155 | 24,012 |
| 2010/11/22 | 3,810 | 3,925 | 3,810 | 3,875 | 11,937 |
| 2010/11/19 | 3,815 | 3,905 | 3,795 | 3,840 | 8,499 |
| 2010/11/18 | 3,800 | 3,990 | 3,750 | 3,815 | 14,683 |
| 2010/11/17 | 3,905 | 3,920 | 3,800 | 3,835 | 7,944 |
| 2010/11/16 | 4,040 | 4,090 | 3,905 | 3,945 | 9,980 |
| 2010/11/15 | 4,090 | 4,120 | 3,910 | 4,090 | 9,974 |
| 2010/11/12 | 4,200 | 4,245 | 4,050 | 4,050 | 21,012 |
| 2010/11/11 | 3,630 | 4,325 | 3,630 | 4,260 | 58,093 |
| 2010/11/10 | 3,700 | 3,880 | 3,545 | 3,625 | 30,558 |
| 2010/11/09 | 3,110 | 3,780 | 3,110 | 3,780 | 41,829 |
| 2010/11/08 | 2,990 | 3,080 | 2,990 | 3,080 | 3,271 |
| 2010/11/05 | 2,970 | 2,992 | 2,950 | 2,980 | 2,829 |
| 2010/11/04 | 2,853 | 2,919 | 2,853 | 2,894 | 1,247 |
| 2010/11/02 | 2,905 | 2,910 | 2,856 | 2,857 | 2,914 |
| 2010/11/01 | 2,893 | 2,964 | 2,893 | 2,901 | 1,900 |
| 2010/10/29 | 2,892 | 2,924 | 2,876 | 2,892 | 2,619 |
| 2010/10/28 | 2,966 | 2,970 | 2,902 | 2,902 | 2,260 |
| 2010/10/27 | 3,060 | 3,060 | 2,955 | 2,966 | 2,636 |
| 2010/10/26 | 3,000 | 3,080 | 3,000 | 3,040 | 2,019 |
| 2010/10/25 | 2,980 | 3,055 | 2,960 | 3,025 | 4,752 |
| 2010/10/22 | 2,860 | 2,995 | 2,830 | 2,979 | 6,728 |
| 2010/10/21 | 2,906 | 2,936 | 2,875 | 2,890 | 5,812 |
| 2010/10/20 | 2,955 | 2,955 | 2,895 | 2,934 | 2,302 |
| 2010/10/19 | 2,980 | 3,045 | 2,960 | 2,969 | 3,602 |
| 2010/10/18 | 3,040 | 3,120 | 2,914 | 2,960 | 9,608 |
| 2010/10/15 | 3,180 | 3,220 | 3,030 | 3,030 | 4,881 |
| 2010/10/14 | 3,240 | 3,290 | 3,190 | 3,235 | 2,627 |
| 2010/10/13 | 3,295 | 3,350 | 3,225 | 3,240 | 2,629 |
| 2010/10/12 | 3,380 | 3,390 | 3,280 | 3,290 | 2,135 |
| 2010/10/08 | 3,330 | 3,390 | 3,330 | 3,330 | 3,115 |
| 2010/10/07 | 3,395 | 3,395 | 3,335 | 3,365 | 1,698 |
| 2010/10/06 | 3,310 | 3,395 | 3,275 | 3,390 | 2,891 |
| 2010/10/05 | 3,215 | 3,330 | 3,215 | 3,320 | 5,701 |
| 2010/10/04 | 3,435 | 3,445 | 3,340 | 3,355 | 3,314 |
| 2010/10/01 | 3,480 | 3,560 | 3,420 | 3,450 | 2,398 |
| 2010/09/30 | 3,580 | 3,615 | 3,465 | 3,475 | 4,004 |
| 2010/09/29 | 3,355 | 3,685 | 3,355 | 3,640 | 13,680 |
| 2010/09/28 | 3,250 | 3,395 | 3,250 | 3,345 | 4,188 |
| 2010/09/27 | 3,400 | 3,440 | 3,280 | 3,320 | 7,316 |
| 2010/09/24 | 3,435 | 3,500 | 3,405 | 3,435 | 3,224 |
| 2010/09/22 | 3,545 | 3,550 | 3,470 | 3,485 | 4,861 |
| 2010/09/21 | 3,605 | 3,635 | 3,555 | 3,565 | 2,975 |
| 2010/09/17 | 3,550 | 3,605 | 3,530 | 3,595 | 4,590 |
| 2010/09/16 | 3,640 | 3,675 | 3,575 | 3,595 | 4,198 |
| 2010/09/15 | 3,705 | 3,710 | 3,540 | 3,665 | 7,217 |
| 2010/09/14 | 3,760 | 3,790 | 3,700 | 3,720 | 5,362 |
| 2010/09/13 | 3,945 | 3,960 | 3,770 | 3,825 | 7,228 |
| 2010/09/10 | 3,800 | 3,975 | 3,800 | 3,880 | 7,922 |
| 2010/09/09 | 3,755 | 3,895 | 3,735 | 3,800 | 7,742 |
| 2010/09/08 | 3,740 | 3,795 | 3,660 | 3,745 | 5,437 |
| 2010/09/07 | 3,930 | 3,990 | 3,755 | 3,780 | 9,402 |
| 2010/09/06 | 3,730 | 3,860 | 3,710 | 3,860 | 8,149 |
| 2010/09/03 | 3,580 | 3,730 | 3,580 | 3,710 | 4,205 |
| 2010/09/02 | 3,720 | 3,745 | 3,600 | 3,650 | 3,504 |
| 2010/09/01 | 3,625 | 3,695 | 3,555 | 3,680 | 4,762 |
| 2010/08/31 | 3,745 | 3,755 | 3,610 | 3,620 | 5,425 |
| 2010/08/30 | 3,735 | 3,900 | 3,720 | 3,795 | 6,986 |
| 2010/08/27 | 3,700 | 3,725 | 3,610 | 3,715 | 6,013 |
| 2010/08/26 | 3,785 | 3,830 | 3,670 | 3,720 | 8,093 |
| 2010/08/25 | 3,720 | 3,830 | 3,700 | 3,715 | 8,755 |
| 2010/08/24 | 4,010 | 4,065 | 3,850 | 3,865 | 10,649 |
| 2010/08/23 | 3,740 | 4,145 | 3,720 | 4,015 | 19,028 |
| 2010/08/20 | 3,710 | 3,830 | 3,665 | 3,740 | 9,006 |
| 2010/08/19 | 3,400 | 3,870 | 3,400 | 3,815 | 17,353 |
| 2010/08/18 | 3,440 | 3,470 | 3,340 | 3,380 | 7,812 |
| 2010/08/17 | 3,515 | 3,560 | 3,410 | 3,430 | 4,549 |
| 2010/08/16 | 3,620 | 3,640 | 3,510 | 3,520 | 2,887 |
| 2010/08/13 | 3,550 | 3,695 | 3,510 | 3,670 | 3,761 |
| 2010/08/12 | 3,715 | 3,745 | 3,615 | 3,630 | 6,034 |
| 2010/08/11 | 3,705 | 3,950 | 3,705 | 3,840 | 9,164 |
| 2010/08/10 | 3,605 | 3,875 | 3,600 | 3,770 | 8,703 |
| 2010/08/09 | 3,590 | 3,770 | 3,540 | 3,655 | 14,029 |
| 2010/08/06 | 3,530 | 3,945 | 3,520 | 3,850 | 13,693 |
| 2010/08/05 | 3,820 | 3,850 | 3,580 | 3,605 | 12,196 |
| 2010/08/04 | 3,950 | 3,960 | 3,790 | 3,815 | 8,834 |
| 2010/08/03 | 4,025 | 4,080 | 3,965 | 3,990 | 3,716 |
| 2010/08/02 | 4,085 | 4,100 | 4,010 | 4,040 | 3,778 |
| 2010/07/30 | 4,045 | 4,085 | 4,025 | 4,085 | 2,937 |
| 2010/07/29 | 4,240 | 4,240 | 4,080 | 4,135 | 5,080 |
| 2010/07/28 | 4,150 | 4,245 | 4,120 | 4,230 | 5,511 |
| 2010/07/27 | 4,270 | 4,370 | 4,145 | 4,180 | 8,103 |
| 2010/07/26 | 4,220 | 4,330 | 4,130 | 4,230 | 10,996 |
| 2010/07/23 | 4,000 | 4,170 | 3,990 | 4,040 | 12,589 |
| 2010/07/22 | 3,945 | 4,055 | 3,880 | 3,940 | 7,962 |
| 2010/07/21 | 4,015 | 4,130 | 3,930 | 3,990 | 10,529 |
| 2010/07/20 | 3,980 | 4,195 | 3,920 | 4,085 | 13,212 |
| 2010/07/16 | 4,125 | 4,170 | 4,010 | 4,060 | 12,283 |
| 2010/07/15 | 4,460 | 4,475 | 4,250 | 4,250 | 13,807 |
| 2010/07/14 | 4,495 | 4,535 | 4,435 | 4,450 | 8,046 |
| 2010/07/13 | 4,610 | 4,660 | 4,460 | 4,460 | 8,642 |
| 2010/07/12 | 4,600 | 4,755 | 4,600 | 4,615 | 5,458 |
| 2010/07/09 | 4,695 | 4,820 | 4,600 | 4,645 | 9,293 |
| 2010/07/08 | 4,910 | 4,960 | 4,645 | 4,670 | 8,727 |
| 2010/07/07 | 4,990 | 5,000 | 4,735 | 4,745 | 9,716 |
| 2010/07/06 | 4,995 | 4,995 | 4,720 | 4,900 | 9,998 |
| 2010/07/05 | 4,500 | 5,050 | 4,500 | 4,960 | 15,437 |
| 2010/07/02 | 4,355 | 4,630 | 4,330 | 4,545 | 13,894 |
| 2010/07/01 | 4,445 | 4,500 | 4,370 | 4,425 | 10,881 |
| 2010/06/30 | 4,435 | 4,630 | 4,370 | 4,585 | 20,372 |
| 2010/06/29 | 4,910 | 5,140 | 4,660 | 4,715 | 15,688 |
| 2010/06/28 | 5,220 | 5,300 | 5,000 | 5,010 | 15,887 |
| 2010/06/25 | 5,320 | 5,440 | 5,160 | 5,170 | 13,558 |
| 2010/06/24 | 5,590 | 5,650 | 5,350 | 5,400 | 13,316 |
| 2010/06/23 | 5,950 | 5,960 | 5,460 | 5,550 | 27,798 |
| 2010/06/22 | 5,510 | 6,090 | 5,420 | 5,860 | 38,569 |
| 2010/06/21 | 5,170 | 5,430 | 5,170 | 5,410 | 10,631 |
| 2010/06/18 | 5,350 | 5,490 | 5,220 | 5,260 | 9,297 |
| 2010/06/17 | 5,700 | 5,700 | 5,410 | 5,430 | 13,301 |
| 2010/06/16 | 5,800 | 5,900 | 5,660 | 5,700 | 11,566 |
| 2010/06/15 | 5,800 | 5,860 | 5,630 | 5,730 | 14,412 |
| 2010/06/14 | 5,480 | 5,870 | 5,410 | 5,780 | 21,875 |
| 2010/06/11 | 5,400 | 5,470 | 5,200 | 5,410 | 12,761 |
| 2010/06/10 | 5,100 | 5,300 | 4,980 | 5,260 | 10,303 |
| 2010/06/09 | 5,440 | 5,570 | 5,000 | 5,130 | 15,352 |
| 2010/06/08 | 5,320 | 5,550 | 5,310 | 5,370 | 11,593 |
| 2010/06/07 | 5,560 | 5,670 | 5,360 | 5,380 | 15,550 |
| 2010/06/04 | 5,700 | 5,980 | 5,700 | 5,860 | 16,995 |
| 2010/06/03 | 5,830 | 5,890 | 5,720 | 5,730 | 12,426 |
| 2010/06/02 | 5,770 | 6,000 | 5,610 | 5,690 | 22,206 |
| 2010/06/01 | 6,100 | 6,180 | 5,900 | 5,970 | 18,035 |
| 2010/05/31 | 5,910 | 6,220 | 5,830 | 6,120 | 20,997 |
| 2010/05/28 | 6,250 | 6,350 | 5,960 | 5,990 | 33,279 |
| 2010/05/27 | 5,340 | 5,960 | 5,260 | 5,960 | 26,877 |
| 2010/05/26 | 5,760 | 5,850 | 5,230 | 5,410 | 21,082 |
| 2010/05/25 | 5,700 | 6,280 | 5,330 | 5,690 | 48,722 |
| 2010/05/24 | 5,800 | 6,030 | 5,400 | 5,850 | 42,725 |
| 2010/05/21 | 5,000 | 5,300 | 4,910 | 5,300 | 25,155 |
| 2010/05/20 | 5,400 | 5,690 | 5,200 | 5,310 | 20,592 |
| 2010/05/19 | 5,050 | 5,780 | 4,950 | 5,600 | 33,251 |
| 2010/05/18 | 5,910 | 5,920 | 4,810 | 5,440 | 44,446 |
| 2010/05/17 | 6,220 | 6,420 | 5,470 | 5,710 | 42,363 |
| 2010/05/14 | 6,250 | 6,570 | 6,080 | 6,470 | 20,921 |
| 2010/05/13 | 6,400 | 6,550 | 6,020 | 6,380 | 28,454 |
| 2010/05/12 | 6,900 | 6,920 | 6,100 | 6,210 | 33,084 |
| 2010/05/11 | 6,900 | 7,300 | 6,160 | 6,250 | 70,415 |
| 2010/05/10 | 6,790 | 6,790 | 6,790 | 6,790 | 4,543 |
| 2010/05/07 | 8,300 | 8,440 | 7,990 | 8,290 | 37,097 |
| 2010/05/06 | 9,040 | 9,340 | 8,930 | 9,020 | 22,534 |
| 2010/04/30 | 9,190 | 9,600 | 9,160 | 9,250 | 29,165 |
| 2010/04/28 | 8,900 | 9,180 | 8,850 | 9,010 | 16,624 |
| 2010/04/27 | 9,470 | 9,610 | 9,000 | 9,180 | 27,907 |
| 2010/04/26 | 9,400 | 9,770 | 9,300 | 9,370 | 32,794 |
| 2010/04/23 | 9,700 | 9,830 | 9,160 | 9,370 | 41,678 |
| 2010/04/22 | 9,300 | 9,850 | 9,000 | 9,600 | 80,417 |
| 2010/04/21 | 8,530 | 9,590 | 8,430 | 9,590 | 96,260 |
| 2010/04/20 | 8,280 | 9,160 | 8,260 | 8,330 | 64,253 |
| 2010/04/19 | 8,400 | 8,480 | 8,270 | 8,310 | 21,345 |
| 2010/04/16 | 8,600 | 8,850 | 8,460 | 8,570 | 32,552 |
| 2010/04/15 | 8,600 | 8,700 | 8,310 | 8,430 | 28,814 |
| 2010/04/14 | 8,800 | 8,920 | 8,560 | 8,730 | 20,881 |
| 2010/04/13 | 9,020 | 9,080 | 8,750 | 8,750 | 30,557 |
| 2010/04/12 | 8,880 | 9,240 | 8,700 | 8,910 | 43,527 |
| 2010/04/09 | 8,750 | 9,150 | 8,650 | 8,710 | 33,243 |
| 2010/04/08 | 8,720 | 9,290 | 8,510 | 8,800 | 55,589 |
| 2010/04/07 | 9,310 | 9,400 | 8,800 | 8,900 | 49,525 |
| 2010/04/06 | 9,630 | 9,970 | 8,920 | 9,330 | 97,505 |
| 2010/04/05 | 8,300 | 9,480 | 8,030 | 9,480 | 109,143 |
| 2010/04/02 | 8,230 | 8,450 | 7,810 | 8,000 | 107,528 |
| 2010/04/01 | 7,160 | 7,800 | 7,000 | 7,790 | 89,955 |
| 2010/03/31 | 6,850 | 6,970 | 6,660 | 6,890 | 20,851 |
| 2010/03/30 | 6,950 | 7,060 | 6,770 | 6,850 | 15,569 |
| 2010/03/29 | 6,790 | 7,080 | 6,700 | 6,890 | 20,389 |
| 2010/03/26 | 6,810 | 6,970 | 6,550 | 6,650 | 22,475 |
| 2010/03/25 | 7,210 | 7,210 | 6,850 | 6,950 | 21,736 |
| 2010/03/24 | 7,400 | 7,650 | 7,070 | 7,100 | 35,796 |
| 2010/03/23 | 7,080 | 7,500 | 6,710 | 7,250 | 47,326 |
| 2010/03/19 | 6,910 | 7,310 | 6,910 | 7,050 | 38,125 |
| 2010/03/18 | 6,550 | 7,330 | 6,450 | 7,050 | 86,164 |
| 2010/03/17 | 6,650 | 6,960 | 6,140 | 6,650 | 62,915 |
| 2010/03/16 | 7,160 | 7,350 | 6,350 | 6,460 | 50,307 |
| 2010/03/15 | 7,360 | 7,770 | 7,020 | 7,090 | 55,541 |
| 2010/03/12 | 7,340 | 7,400 | 6,650 | 7,270 | 60,049 |
| 2010/03/11 | 7,490 | 7,630 | 7,120 | 7,260 | 42,658 |
| 2010/03/10 | 7,480 | 8,000 | 7,280 | 7,350 | 84,491 |
| 2010/03/09 | 7,420 | 7,980 | 7,150 | 7,770 | 149,617 |
| 2010/03/08 | 6,310 | 7,050 | 6,300 | 7,050 | 123,663 |
| 2010/03/05 | 6,200 | 6,580 | 5,810 | 6,050 | 69,886 |
| 2010/03/04 | 6,420 | 7,190 | 6,110 | 6,130 | 119,775 |
| 2010/03/03 | 6,210 | 6,920 | 6,060 | 6,920 | 115,231 |
| 2010/03/02 | 5,200 | 5,970 | 5,180 | 5,920 | 96,201 |
| 2010/03/01 | 4,760 | 5,050 | 4,635 | 5,000 | 35,940 |
| 2010/02/26 | 4,750 | 5,180 | 4,640 | 4,750 | 80,175 |
| 2010/02/25 | 4,040 | 4,740 | 4,020 | 4,740 | 123,202 |
| 2010/02/24 | 4,005 | 4,075 | 3,955 | 4,040 | 7,105 |
| 2010/02/23 | 4,035 | 4,140 | 4,000 | 4,020 | 15,512 |
| 2010/02/22 | 4,085 | 4,135 | 4,040 | 4,080 | 13,571 |
| 2010/02/19 | 4,055 | 4,075 | 3,970 | 4,015 | 15,109 |
| 2010/02/18 | 3,720 | 4,150 | 3,665 | 4,050 | 40,611 |
| 2010/02/17 | 3,640 | 3,710 | 3,490 | 3,600 | 20,203 |
| 2010/02/16 | 3,990 | 4,085 | 3,850 | 3,990 | 15,904 |
| 2010/02/15 | 3,905 | 3,985 | 3,800 | 3,970 | 10,695 |
| 2010/02/12 | 3,650 | 3,990 | 3,650 | 3,805 | 8,313 |
| 2010/02/10 | 3,580 | 3,700 | 3,580 | 3,685 | 2,147 |
| 2010/02/09 | 3,650 | 3,710 | 3,530 | 3,650 | 4,246 |
| 2010/02/08 | 3,720 | 3,780 | 3,500 | 3,530 | 7,963 |
| 2010/02/05 | 3,700 | 3,770 | 3,680 | 3,730 | 6,905 |
| 2010/02/04 | 3,880 | 3,960 | 3,710 | 3,845 | 10,052 |
| 2010/02/03 | 4,040 | 4,055 | 3,805 | 3,885 | 12,024 |
| 2010/02/02 | 3,870 | 4,075 | 3,805 | 4,040 | 26,785 |
| 2010/02/01 | 3,750 | 4,085 | 3,460 | 3,870 | 40,575 |
| 2010/01/29 | 3,245 | 3,450 | 3,190 | 3,430 | 11,623 |
| 2010/01/28 | 3,160 | 3,225 | 3,150 | 3,200 | 2,166 |
| 2010/01/27 | 3,210 | 3,240 | 3,150 | 3,155 | 1,589 |
| 2010/01/26 | 3,260 | 3,300 | 3,210 | 3,210 | 2,732 |
| 2010/01/25 | 3,160 | 3,250 | 3,155 | 3,250 | 3,549 |
| 2010/01/22 | 3,240 | 3,250 | 3,180 | 3,200 | 1,438 |
| 2010/01/21 | 3,140 | 3,275 | 3,130 | 3,255 | 2,794 |
| 2010/01/20 | 3,240 | 3,240 | 3,150 | 3,195 | 3,659 |
| 2010/01/19 | 3,320 | 3,380 | 3,200 | 3,200 | 6,787 |
| 2010/01/18 | 3,100 | 3,330 | 3,100 | 3,330 | 5,164 |
| 2010/01/15 | 3,080 | 3,135 | 3,070 | 3,135 | 3,872 |
| 2010/01/14 | 3,080 | 3,090 | 3,060 | 3,085 | 2,265 |
| 2010/01/13 | 3,110 | 3,110 | 3,060 | 3,060 | 1,683 |
| 2010/01/12 | 3,095 | 3,120 | 3,060 | 3,090 | 3,695 |
| 2010/01/08 | 3,010 | 3,060 | 3,010 | 3,060 | 1,393 |
| 2010/01/07 | 3,010 | 3,050 | 3,005 | 3,025 | 821 |
| 2010/01/06 | 3,060 | 3,060 | 3,005 | 3,010 | 1,873 |
| 2010/01/05 | 3,150 | 3,180 | 3,060 | 3,060 | 2,607 |
| 2010/01/04 | 3,000 | 3,140 | 2,990 | 3,135 | 3,433 |