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 |
|---|---|---|---|---|---|
| 2012/12/28 | 1,497 | 1,510 | 1,484 | 1,508 | 3,079 |
| 2012/12/27 | 1,507 | 1,511 | 1,498 | 1,502 | 2,605 |
| 2012/12/26 | 1,498 | 1,509 | 1,497 | 1,497 | 1,789 |
| 2012/12/25 | 1,495 | 1,515 | 1,491 | 1,506 | 3,246 |
| 2012/12/21 | 1,510 | 1,526 | 1,491 | 1,495 | 4,536 |
| 2012/12/20 | 1,507 | 1,524 | 1,500 | 1,508 | 2,823 |
| 2012/12/19 | 1,552 | 1,560 | 1,515 | 1,526 | 5,566 |
| 2012/12/18 | 1,530 | 1,682 | 1,521 | 1,527 | 17,007 |
| 2012/12/17 | 1,496 | 1,507 | 1,476 | 1,483 | 2,680 |
| 2012/12/14 | 1,499 | 1,505 | 1,490 | 1,505 | 1,642 |
| 2012/12/13 | 1,491 | 1,508 | 1,491 | 1,506 | 1,563 |
| 2012/12/12 | 1,500 | 1,509 | 1,495 | 1,509 | 1,668 |
| 2012/12/11 | 1,515 | 1,523 | 1,496 | 1,507 | 1,819 |
| 2012/12/10 | 1,506 | 1,525 | 1,500 | 1,524 | 3,301 |
| 2012/12/07 | 1,530 | 1,530 | 1,511 | 1,523 | 2,029 |
| 2012/12/06 | 1,530 | 1,530 | 1,510 | 1,522 | 1,162 |
| 2012/12/05 | 1,528 | 1,528 | 1,498 | 1,505 | 1,718 |
| 2012/12/04 | 1,510 | 1,530 | 1,510 | 1,512 | 1,074 |
| 2012/12/03 | 1,498 | 1,540 | 1,498 | 1,520 | 3,453 |
| 2012/11/30 | 1,480 | 1,500 | 1,480 | 1,498 | 1,771 |
| 2012/11/29 | 1,490 | 1,494 | 1,480 | 1,492 | 1,502 |
| 2012/11/28 | 1,490 | 1,499 | 1,486 | 1,492 | 1,454 |
| 2012/11/27 | 1,490 | 1,498 | 1,485 | 1,493 | 1,153 |
| 2012/11/26 | 1,480 | 1,500 | 1,480 | 1,491 | 2,342 |
| 2012/11/22 | 1,492 | 1,512 | 1,480 | 1,501 | 1,516 |
| 2012/11/21 | 1,521 | 1,536 | 1,488 | 1,503 | 3,667 |
| 2012/11/20 | 1,466 | 1,565 | 1,455 | 1,536 | 6,615 |
| 2012/11/19 | 1,469 | 1,469 | 1,441 | 1,466 | 2,190 |
| 2012/11/16 | 1,450 | 1,479 | 1,450 | 1,463 | 2,515 |
| 2012/11/15 | 1,430 | 1,475 | 1,430 | 1,470 | 2,456 |
| 2012/11/14 | 1,471 | 1,494 | 1,436 | 1,443 | 3,753 |
| 2012/11/13 | 1,504 | 1,504 | 1,460 | 1,474 | 4,928 |
| 2012/11/12 | 1,510 | 1,520 | 1,506 | 1,514 | 749 |
| 2012/11/09 | 1,525 | 1,542 | 1,501 | 1,517 | 1,550 |
| 2012/11/08 | 1,538 | 1,549 | 1,520 | 1,530 | 4,237 |
| 2012/11/07 | 1,527 | 1,570 | 1,515 | 1,550 | 6,736 |
| 2012/11/06 | 1,561 | 1,565 | 1,481 | 1,530 | 9,029 |
| 2012/11/05 | 1,519 | 1,738 | 1,519 | 1,554 | 37,186 |
| 2012/11/02 | 1,514 | 1,528 | 1,510 | 1,522 | 2,409 |
| 2012/11/01 | 1,517 | 1,528 | 1,506 | 1,511 | 1,511 |
| 2012/10/31 | 1,520 | 1,536 | 1,505 | 1,517 | 2,702 |
| 2012/10/30 | 1,498 | 1,539 | 1,497 | 1,517 | 1,699 |
| 2012/10/29 | 1,508 | 1,528 | 1,486 | 1,498 | 2,350 |
| 2012/10/26 | 1,529 | 1,576 | 1,500 | 1,503 | 6,902 |
| 2012/10/25 | 1,500 | 1,565 | 1,498 | 1,498 | 4,950 |
| 2012/10/24 | 1,515 | 1,523 | 1,480 | 1,509 | 2,151 |
| 2012/10/23 | 1,531 | 1,531 | 1,503 | 1,518 | 1,565 |
| 2012/10/22 | 1,493 | 1,544 | 1,493 | 1,532 | 3,713 |
| 2012/10/19 | 1,477 | 1,582 | 1,477 | 1,497 | 11,707 |
| 2012/10/18 | 1,477 | 1,492 | 1,470 | 1,486 | 1,498 |
| 2012/10/17 | 1,469 | 1,485 | 1,458 | 1,485 | 1,629 |
| 2012/10/16 | 1,455 | 1,478 | 1,455 | 1,468 | 1,243 |
| 2012/10/15 | 1,436 | 1,460 | 1,430 | 1,455 | 1,069 |
| 2012/10/12 | 1,445 | 1,465 | 1,439 | 1,450 | 2,061 |
| 2012/10/11 | 1,452 | 1,483 | 1,446 | 1,475 | 2,729 |
| 2012/10/10 | 1,471 | 1,480 | 1,450 | 1,477 | 1,313 |
| 2012/10/09 | 1,470 | 1,488 | 1,468 | 1,473 | 883 |
| 2012/10/05 | 1,474 | 1,490 | 1,474 | 1,479 | 2,431 |
| 2012/10/04 | 1,470 | 1,491 | 1,469 | 1,490 | 1,563 |
| 2012/10/03 | 1,465 | 1,494 | 1,465 | 1,485 | 1,644 |
| 2012/10/02 | 1,461 | 1,484 | 1,461 | 1,474 | 866 |
| 2012/10/01 | 1,479 | 1,508 | 1,471 | 1,480 | 1,608 |
| 2012/09/28 | 1,451 | 1,479 | 1,450 | 1,479 | 1,895 |
| 2012/09/27 | 1,475 | 1,485 | 1,460 | 1,475 | 2,464 |
| 2012/09/26 | 1,478 | 1,487 | 1,467 | 1,476 | 694 |
| 2012/09/25 | 1,468 | 1,495 | 1,468 | 1,475 | 1,878 |
| 2012/09/24 | 1,479 | 1,499 | 1,470 | 1,476 | 2,138 |
| 2012/09/21 | 1,500 | 1,501 | 1,487 | 1,496 | 1,379 |
| 2012/09/20 | 1,491 | 1,502 | 1,481 | 1,494 | 1,552 |
| 2012/09/19 | 1,460 | 1,505 | 1,460 | 1,500 | 2,646 |
| 2012/09/18 | 1,502 | 1,519 | 1,499 | 1,500 | 3,829 |
| 2012/09/14 | 1,515 | 1,540 | 1,512 | 1,515 | 1,609 |
| 2012/09/13 | 1,501 | 1,516 | 1,500 | 1,512 | 1,162 |
| 2012/09/12 | 1,505 | 1,513 | 1,496 | 1,510 | 1,664 |
| 2012/09/11 | 1,508 | 1,528 | 1,508 | 1,514 | 1,158 |
| 2012/09/10 | 1,511 | 1,530 | 1,510 | 1,524 | 1,098 |
| 2012/09/07 | 1,517 | 1,530 | 1,510 | 1,525 | 1,524 |
| 2012/09/06 | 1,504 | 1,539 | 1,502 | 1,523 | 915 |
| 2012/09/05 | 1,538 | 1,576 | 1,498 | 1,500 | 8,011 |
| 2012/09/04 | 1,525 | 1,537 | 1,517 | 1,532 | 343 |
| 2012/09/03 | 1,528 | 1,542 | 1,503 | 1,516 | 1,282 |
| 2012/08/31 | 1,502 | 1,530 | 1,502 | 1,528 | 879 |
| 2012/08/30 | 1,540 | 1,543 | 1,511 | 1,512 | 583 |
| 2012/08/29 | 1,521 | 1,540 | 1,521 | 1,536 | 747 |
| 2012/08/28 | 1,544 | 1,545 | 1,520 | 1,538 | 1,245 |
| 2012/08/27 | 1,535 | 1,559 | 1,533 | 1,535 | 1,775 |
| 2012/08/24 | 1,535 | 1,563 | 1,525 | 1,551 | 2,068 |
| 2012/08/23 | 1,541 | 1,565 | 1,530 | 1,548 | 1,013 |
| 2012/08/22 | 1,520 | 1,543 | 1,520 | 1,533 | 589 |
| 2012/08/21 | 1,524 | 1,544 | 1,524 | 1,532 | 697 |
| 2012/08/20 | 1,520 | 1,540 | 1,507 | 1,540 | 1,602 |
| 2012/08/17 | 1,520 | 1,538 | 1,519 | 1,529 | 824 |
| 2012/08/16 | 1,513 | 1,539 | 1,513 | 1,525 | 1,100 |
| 2012/08/15 | 1,524 | 1,565 | 1,511 | 1,542 | 1,946 |
| 2012/08/14 | 1,550 | 1,552 | 1,527 | 1,529 | 712 |
| 2012/08/13 | 1,550 | 1,568 | 1,526 | 1,536 | 1,272 |
| 2012/08/10 | 1,550 | 1,560 | 1,543 | 1,550 | 914 |
| 2012/08/09 | 1,570 | 1,571 | 1,550 | 1,554 | 585 |
| 2012/08/08 | 1,586 | 1,586 | 1,510 | 1,549 | 1,257 |
| 2012/08/07 | 1,576 | 1,597 | 1,576 | 1,586 | 389 |
| 2012/08/06 | 1,605 | 1,618 | 1,580 | 1,601 | 552 |
| 2012/08/03 | 1,592 | 1,626 | 1,590 | 1,620 | 1,010 |
| 2012/08/02 | 1,610 | 1,627 | 1,589 | 1,625 | 1,286 |
| 2012/08/01 | 1,630 | 1,630 | 1,580 | 1,618 | 1,792 |
| 2012/07/31 | 1,590 | 1,598 | 1,571 | 1,597 | 739 |
| 2012/07/30 | 1,590 | 1,590 | 1,560 | 1,586 | 675 |
| 2012/07/27 | 1,552 | 1,597 | 1,548 | 1,570 | 713 |
| 2012/07/26 | 1,540 | 1,558 | 1,528 | 1,538 | 1,344 |
| 2012/07/25 | 1,550 | 1,578 | 1,520 | 1,547 | 1,014 |
| 2012/07/24 | 1,600 | 1,610 | 1,540 | 1,568 | 1,044 |
| 2012/07/23 | 1,630 | 1,638 | 1,600 | 1,601 | 1,158 |
| 2012/07/20 | 1,660 | 1,664 | 1,630 | 1,630 | 1,893 |
| 2012/07/19 | 1,673 | 1,683 | 1,663 | 1,663 | 1,089 |
| 2012/07/18 | 1,682 | 1,700 | 1,680 | 1,690 | 1,821 |
| 2012/07/17 | 1,702 | 1,740 | 1,702 | 1,730 | 632 |
| 2012/07/13 | 1,701 | 1,724 | 1,695 | 1,700 | 1,251 |
| 2012/07/12 | 1,829 | 1,829 | 1,703 | 1,705 | 4,049 |
| 2012/07/11 | 1,810 | 1,829 | 1,780 | 1,804 | 2,160 |
| 2012/07/10 | 1,815 | 1,867 | 1,813 | 1,813 | 1,766 |
| 2012/07/09 | 1,816 | 1,880 | 1,807 | 1,811 | 3,709 |
| 2012/07/06 | 1,813 | 1,868 | 1,800 | 1,813 | 3,550 |
| 2012/07/05 | 1,930 | 2,049 | 1,809 | 1,813 | 18,240 |
| 2012/07/04 | 1,900 | 2,155 | 1,841 | 1,850 | 27,660 |
| 2012/07/03 | 1,612 | 2,000 | 1,612 | 1,925 | 44,834 |
| 2012/07/02 | 1,600 | 1,619 | 1,591 | 1,612 | 2,156 |
| 2012/06/29 | 1,590 | 1,609 | 1,577 | 1,600 | 942 |
| 2012/06/28 | 1,615 | 1,615 | 1,567 | 1,607 | 1,395 |
| 2012/06/27 | 1,610 | 1,615 | 1,588 | 1,608 | 1,069 |
| 2012/06/26 | 1,567 | 1,588 | 1,565 | 1,586 | 1,367 |
| 2012/06/25 | 1,608 | 1,617 | 1,552 | 1,586 | 2,021 |
| 2012/06/22 | 1,551 | 1,589 | 1,550 | 1,580 | 1,218 |
| 2012/06/21 | 1,575 | 1,594 | 1,565 | 1,590 | 1,323 |
| 2012/06/20 | 1,561 | 1,575 | 1,549 | 1,569 | 1,013 |
| 2012/06/19 | 1,560 | 1,579 | 1,530 | 1,555 | 1,167 |
| 2012/06/18 | 1,520 | 1,570 | 1,520 | 1,550 | 976 |
| 2012/06/15 | 1,570 | 1,570 | 1,501 | 1,534 | 2,237 |
| 2012/06/14 | 1,580 | 1,589 | 1,550 | 1,566 | 1,043 |
| 2012/06/13 | 1,592 | 1,616 | 1,586 | 1,590 | 1,424 |
| 2012/06/12 | 1,624 | 1,624 | 1,591 | 1,615 | 565 |
| 2012/06/11 | 1,610 | 1,629 | 1,600 | 1,624 | 723 |
| 2012/06/08 | 1,575 | 1,614 | 1,575 | 1,610 | 909 |
| 2012/06/07 | 1,562 | 1,599 | 1,560 | 1,599 | 1,227 |
| 2012/06/06 | 1,518 | 1,559 | 1,516 | 1,557 | 791 |
| 2012/06/05 | 1,527 | 1,533 | 1,512 | 1,532 | 842 |
| 2012/06/04 | 1,470 | 1,532 | 1,455 | 1,524 | 2,269 |
| 2012/06/01 | 1,535 | 1,546 | 1,500 | 1,504 | 1,621 |
| 2012/05/31 | 1,538 | 1,558 | 1,510 | 1,531 | 2,748 |
| 2012/05/30 | 1,456 | 1,540 | 1,456 | 1,534 | 2,640 |
| 2012/05/29 | 1,430 | 1,460 | 1,430 | 1,460 | 1,221 |
| 2012/05/28 | 1,470 | 1,475 | 1,440 | 1,445 | 1,528 |
| 2012/05/25 | 1,465 | 1,485 | 1,465 | 1,480 | 1,214 |
| 2012/05/24 | 1,498 | 1,499 | 1,468 | 1,480 | 1,558 |
| 2012/05/23 | 1,525 | 1,534 | 1,466 | 1,471 | 2,332 |
| 2012/05/22 | 1,520 | 1,545 | 1,517 | 1,530 | 1,653 |
| 2012/05/21 | 1,466 | 1,550 | 1,465 | 1,513 | 2,923 |
| 2012/05/18 | 1,501 | 1,536 | 1,475 | 1,500 | 3,532 |
| 2012/05/17 | 1,503 | 1,573 | 1,503 | 1,570 | 817 |
| 2012/05/16 | 1,580 | 1,580 | 1,526 | 1,532 | 2,109 |
| 2012/05/15 | 1,610 | 1,639 | 1,505 | 1,541 | 4,618 |
| 2012/05/14 | 1,670 | 1,674 | 1,610 | 1,639 | 1,856 |
| 2012/05/11 | 1,673 | 1,729 | 1,672 | 1,678 | 2,855 |
| 2012/05/10 | 1,670 | 1,698 | 1,656 | 1,680 | 1,807 |
| 2012/05/09 | 1,680 | 1,711 | 1,655 | 1,670 | 2,846 |
| 2012/05/08 | 1,681 | 1,715 | 1,681 | 1,702 | 1,680 |
| 2012/05/07 | 1,750 | 1,772 | 1,679 | 1,700 | 4,078 |
| 2012/05/02 | 1,769 | 1,859 | 1,751 | 1,772 | 9,994 |
| 2012/05/01 | 1,810 | 1,814 | 1,731 | 1,732 | 5,556 |
| 2012/04/27 | 1,806 | 1,820 | 1,795 | 1,803 | 1,932 |
| 2012/04/26 | 1,822 | 1,841 | 1,805 | 1,815 | 3,240 |
| 2012/04/25 | 1,820 | 1,850 | 1,820 | 1,826 | 2,567 |
| 2012/04/24 | 1,855 | 1,870 | 1,812 | 1,825 | 3,229 |
| 2012/04/23 | 1,885 | 1,895 | 1,860 | 1,867 | 4,239 |
| 2012/04/20 | 1,873 | 1,888 | 1,871 | 1,887 | 1,012 |
| 2012/04/19 | 1,863 | 1,893 | 1,863 | 1,886 | 1,346 |
| 2012/04/18 | 1,865 | 1,894 | 1,857 | 1,883 | 2,397 |
| 2012/04/17 | 1,890 | 1,890 | 1,825 | 1,850 | 2,418 |
| 2012/04/16 | 1,887 | 1,895 | 1,845 | 1,846 | 3,891 |
| 2012/04/13 | 1,861 | 1,932 | 1,850 | 1,885 | 6,543 |
| 2012/04/12 | 1,815 | 2,019 | 1,805 | 1,895 | 22,428 |
| 2012/04/11 | 1,811 | 1,824 | 1,790 | 1,801 | 2,496 |
| 2012/04/10 | 1,848 | 1,848 | 1,801 | 1,833 | 2,555 |
| 2012/04/09 | 1,816 | 1,860 | 1,790 | 1,860 | 4,694 |
| 2012/04/06 | 1,871 | 1,886 | 1,835 | 1,850 | 3,589 |
| 2012/04/05 | 1,861 | 1,896 | 1,841 | 1,887 | 3,392 |
| 2012/04/04 | 1,995 | 1,995 | 1,861 | 1,875 | 6,481 |
| 2012/04/03 | 2,050 | 2,080 | 1,955 | 1,995 | 8,771 |
| 2012/04/02 | 2,080 | 2,190 | 2,040 | 2,087 | 18,349 |
| 2012/03/30 | 2,142 | 2,197 | 2,004 | 2,050 | 39,020 |
| 2012/03/29 | 1,803 | 2,142 | 1,800 | 2,142 | 71,924 |
| 2012/03/28 | 1,740 | 1,759 | 1,712 | 1,742 | 2,234 |
| 2012/03/27 | 1,752 | 1,777 | 1,731 | 1,731 | 2,200 |
| 2012/03/26 | 1,780 | 1,787 | 1,751 | 1,751 | 2,537 |
| 2012/03/23 | 1,799 | 1,800 | 1,760 | 1,788 | 2,413 |
| 2012/03/22 | 1,810 | 1,810 | 1,796 | 1,802 | 750 |
| 2012/03/21 | 1,790 | 1,816 | 1,790 | 1,805 | 2,365 |
| 2012/03/19 | 1,808 | 1,819 | 1,788 | 1,789 | 4,077 |
| 2012/03/16 | 1,805 | 1,830 | 1,796 | 1,830 | 2,102 |
| 2012/03/15 | 1,830 | 1,834 | 1,792 | 1,808 | 4,244 |
| 2012/03/14 | 1,815 | 1,835 | 1,806 | 1,820 | 2,114 |
| 2012/03/13 | 1,800 | 1,830 | 1,800 | 1,811 | 3,283 |
| 2012/03/12 | 1,813 | 1,815 | 1,791 | 1,805 | 2,053 |
| 2012/03/09 | 1,814 | 1,829 | 1,810 | 1,813 | 3,056 |
| 2012/03/08 | 1,820 | 1,825 | 1,796 | 1,818 | 958 |
| 2012/03/07 | 1,790 | 1,826 | 1,787 | 1,795 | 2,734 |
| 2012/03/06 | 1,810 | 1,820 | 1,790 | 1,805 | 3,148 |
| 2012/03/05 | 1,820 | 1,850 | 1,798 | 1,816 | 4,019 |
| 2012/03/02 | 1,803 | 1,810 | 1,790 | 1,807 | 3,484 |
| 2012/03/01 | 1,821 | 1,824 | 1,801 | 1,801 | 2,892 |
| 2012/02/29 | 1,819 | 1,826 | 1,800 | 1,806 | 2,801 |
| 2012/02/28 | 1,801 | 1,833 | 1,801 | 1,819 | 2,941 |
| 2012/02/27 | 1,845 | 1,845 | 1,800 | 1,839 | 2,634 |
| 2012/02/24 | 1,850 | 1,853 | 1,830 | 1,845 | 1,873 |
| 2012/02/23 | 1,842 | 1,852 | 1,825 | 1,837 | 2,982 |
| 2012/02/22 | 1,840 | 1,851 | 1,812 | 1,832 | 2,268 |
| 2012/02/21 | 1,830 | 1,855 | 1,822 | 1,848 | 1,672 |
| 2012/02/20 | 1,856 | 1,875 | 1,814 | 1,855 | 4,534 |
| 2012/02/17 | 1,895 | 1,895 | 1,849 | 1,869 | 9,683 |
| 2012/02/16 | 1,753 | 2,002 | 1,751 | 1,910 | 19,078 |
| 2012/02/15 | 2,013 | 2,094 | 2,010 | 2,043 | 4,300 |
| 2012/02/14 | 2,013 | 2,023 | 2,002 | 2,011 | 2,814 |
| 2012/02/13 | 2,048 | 2,049 | 2,005 | 2,032 | 2,271 |
| 2012/02/10 | 2,047 | 2,064 | 2,038 | 2,052 | 3,204 |
| 2012/02/09 | 2,069 | 2,083 | 2,051 | 2,060 | 2,157 |
| 2012/02/08 | 2,089 | 2,089 | 2,047 | 2,070 | 3,209 |
| 2012/02/07 | 2,074 | 2,074 | 2,048 | 2,062 | 2,784 |
| 2012/02/06 | 2,081 | 2,089 | 2,043 | 2,047 | 2,262 |
| 2012/02/03 | 2,065 | 2,090 | 2,041 | 2,063 | 2,018 |
| 2012/02/02 | 2,050 | 2,130 | 2,040 | 2,055 | 5,715 |
| 2012/02/01 | 2,053 | 2,053 | 2,010 | 2,027 | 2,569 |
| 2012/01/31 | 2,000 | 2,048 | 1,989 | 2,020 | 2,740 |
| 2012/01/30 | 2,032 | 2,040 | 1,992 | 2,001 | 2,832 |
| 2012/01/27 | 2,020 | 2,050 | 2,003 | 2,020 | 2,758 |
| 2012/01/26 | 2,084 | 2,100 | 2,031 | 2,048 | 2,859 |
| 2012/01/25 | 2,124 | 2,130 | 2,073 | 2,073 | 3,087 |
| 2012/01/24 | 2,150 | 2,190 | 2,103 | 2,104 | 4,071 |
| 2012/01/23 | 2,084 | 2,198 | 2,050 | 2,093 | 4,295 |
| 2012/01/20 | 2,018 | 2,220 | 1,999 | 2,020 | 14,588 |
| 2012/01/19 | 2,000 | 2,010 | 1,971 | 1,973 | 1,331 |
| 2012/01/18 | 1,972 | 2,010 | 1,950 | 1,995 | 4,432 |
| 2012/01/17 | 2,013 | 2,081 | 2,000 | 2,005 | 3,312 |
| 2012/01/16 | 2,100 | 2,135 | 2,010 | 2,049 | 3,751 |
| 2012/01/13 | 2,125 | 2,260 | 2,055 | 2,140 | 5,578 |
| 2012/01/12 | 2,199 | 2,199 | 2,052 | 2,100 | 3,346 |
| 2012/01/11 | 2,257 | 2,420 | 2,081 | 2,102 | 13,487 |
| 2012/01/10 | 2,224 | 2,440 | 2,224 | 2,257 | 18,382 |
| 2012/01/06 | 2,300 | 2,350 | 2,205 | 2,213 | 14,217 |
| 2012/01/05 | 2,016 | 2,449 | 2,015 | 2,350 | 42,913 |
| 2012/01/04 | 2,121 | 2,130 | 2,012 | 2,050 | 6,051 |