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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,250 | 1,303 | 1,241 | 1,290 | 5,664 |
| 2013/12/27 | 1,268 | 1,288 | 1,244 | 1,271 | 7,029 |
| 2013/12/26 | 1,213 | 1,288 | 1,213 | 1,244 | 7,525 |
| 2013/12/25 | 1,200 | 1,250 | 1,197 | 1,205 | 15,023 |
| 2013/12/24 | 1,257 | 1,257 | 1,200 | 1,204 | 17,007 |
| 2013/12/20 | 1,305 | 1,307 | 1,286 | 1,287 | 11,332 |
| 2013/12/19 | 1,335 | 1,336 | 1,311 | 1,319 | 7,788 |
| 2013/12/18 | 1,350 | 1,354 | 1,337 | 1,341 | 7,475 |
| 2013/12/17 | 1,356 | 1,364 | 1,352 | 1,354 | 7,083 |
| 2013/12/16 | 1,370 | 1,372 | 1,358 | 1,358 | 4,723 |
| 2013/12/13 | 1,377 | 1,388 | 1,365 | 1,365 | 5,545 |
| 2013/12/12 | 1,391 | 1,391 | 1,377 | 1,380 | 3,152 |
| 2013/12/11 | 1,382 | 1,393 | 1,376 | 1,381 | 4,986 |
| 2013/12/10 | 1,390 | 1,398 | 1,380 | 1,384 | 5,667 |
| 2013/12/09 | 1,393 | 1,398 | 1,386 | 1,390 | 4,697 |
| 2013/12/06 | 1,391 | 1,400 | 1,387 | 1,394 | 3,095 |
| 2013/12/05 | 1,403 | 1,403 | 1,389 | 1,390 | 3,640 |
| 2013/12/04 | 1,390 | 1,398 | 1,388 | 1,393 | 3,615 |
| 2013/12/03 | 1,393 | 1,409 | 1,393 | 1,401 | 8,919 |
| 2013/12/02 | 1,400 | 1,409 | 1,390 | 1,390 | 5,104 |
| 2013/11/29 | 1,390 | 1,401 | 1,388 | 1,400 | 3,122 |
| 2013/11/28 | 1,386 | 1,402 | 1,386 | 1,400 | 3,968 |
| 2013/11/27 | 1,400 | 1,406 | 1,380 | 1,380 | 4,179 |
| 2013/11/26 | 1,417 | 1,417 | 1,396 | 1,406 | 3,788 |
| 2013/11/25 | 1,411 | 1,418 | 1,400 | 1,404 | 5,831 |
| 2013/11/22 | 1,414 | 1,423 | 1,406 | 1,406 | 3,340 |
| 2013/11/21 | 1,423 | 1,429 | 1,408 | 1,412 | 3,674 |
| 2013/11/20 | 1,415 | 1,442 | 1,411 | 1,422 | 4,338 |
| 2013/11/19 | 1,420 | 1,429 | 1,407 | 1,410 | 5,325 |
| 2013/11/18 | 1,404 | 1,440 | 1,401 | 1,428 | 5,335 |
| 2013/11/15 | 1,415 | 1,427 | 1,400 | 1,415 | 10,984 |
| 2013/11/14 | 1,470 | 1,479 | 1,440 | 1,443 | 3,277 |
| 2013/11/13 | 1,447 | 1,461 | 1,431 | 1,444 | 4,279 |
| 2013/11/12 | 1,456 | 1,472 | 1,443 | 1,451 | 2,978 |
| 2013/11/11 | 1,490 | 1,519 | 1,451 | 1,480 | 3,922 |
| 2013/11/08 | 1,435 | 1,565 | 1,435 | 1,523 | 19,000 |
| 2013/11/07 | 1,509 | 1,509 | 1,412 | 1,431 | 8,075 |
| 2013/11/06 | 1,546 | 1,546 | 1,490 | 1,510 | 12,449 |
| 2013/11/05 | 1,427 | 1,528 | 1,426 | 1,528 | 14,472 |
| 2013/11/01 | 1,441 | 1,441 | 1,396 | 1,404 | 2,410 |
| 2013/10/31 | 1,407 | 1,464 | 1,396 | 1,441 | 6,701 |
| 2013/10/30 | 1,465 | 1,465 | 1,400 | 1,404 | 3,942 |
| 2013/10/29 | 1,445 | 1,461 | 1,440 | 1,453 | 1,892 |
| 2013/10/28 | 1,460 | 1,478 | 1,430 | 1,450 | 2,501 |
| 2013/10/25 | 1,460 | 1,498 | 1,418 | 1,460 | 6,992 |
| 2013/10/24 | 1,455 | 1,476 | 1,425 | 1,434 | 6,052 |
| 2013/10/23 | 1,400 | 1,530 | 1,400 | 1,485 | 20,051 |
| 2013/10/22 | 1,416 | 1,423 | 1,398 | 1,404 | 3,690 |
| 2013/10/21 | 1,390 | 1,456 | 1,390 | 1,423 | 6,268 |
| 2013/10/18 | 1,385 | 1,409 | 1,376 | 1,396 | 4,928 |
| 2013/10/17 | 1,383 | 1,391 | 1,383 | 1,386 | 1,372 |
| 2013/10/16 | 1,380 | 1,390 | 1,376 | 1,384 | 2,822 |
| 2013/10/15 | 1,392 | 1,400 | 1,381 | 1,386 | 1,389 |
| 2013/10/11 | 1,378 | 1,408 | 1,373 | 1,392 | 2,773 |
| 2013/10/10 | 1,371 | 1,381 | 1,370 | 1,378 | 1,248 |
| 2013/10/09 | 1,380 | 1,382 | 1,363 | 1,374 | 1,216 |
| 2013/10/08 | 1,360 | 1,371 | 1,351 | 1,369 | 3,404 |
| 2013/10/07 | 1,391 | 1,392 | 1,371 | 1,381 | 2,491 |
| 2013/10/04 | 1,390 | 1,400 | 1,387 | 1,392 | 1,198 |
| 2013/10/03 | 1,394 | 1,400 | 1,391 | 1,399 | 995 |
| 2013/10/02 | 1,404 | 1,420 | 1,389 | 1,394 | 4,810 |
| 2013/10/01 | 1,397 | 1,408 | 1,397 | 1,400 | 2,123 |
| 2013/09/30 | 1,390 | 1,405 | 1,390 | 1,397 | 2,026 |
| 2013/09/27 | 1,398 | 1,403 | 1,388 | 1,397 | 1,771 |
| 2013/09/26 | 1,396 | 1,404 | 1,386 | 1,398 | 3,128 |
| 2013/09/25 | 1,399 | 1,412 | 1,379 | 1,388 | 6,783 |
| 2013/09/24 | 1,402 | 1,405 | 1,395 | 1,400 | 2,613 |
| 2013/09/20 | 1,414 | 1,420 | 1,400 | 1,405 | 3,980 |
| 2013/09/19 | 1,440 | 1,440 | 1,395 | 1,414 | 3,976 |
| 2013/09/18 | 1,458 | 1,458 | 1,431 | 1,440 | 1,653 |
| 2013/09/17 | 1,420 | 1,457 | 1,420 | 1,449 | 1,905 |
| 2013/09/13 | 1,410 | 1,451 | 1,403 | 1,419 | 2,472 |
| 2013/09/12 | 1,412 | 1,422 | 1,400 | 1,412 | 1,758 |
| 2013/09/11 | 1,390 | 1,404 | 1,381 | 1,404 | 1,287 |
| 2013/09/10 | 1,384 | 1,390 | 1,381 | 1,390 | 3,141 |
| 2013/09/09 | 1,409 | 1,414 | 1,350 | 1,377 | 4,048 |
| 2013/09/06 | 1,406 | 1,419 | 1,405 | 1,409 | 1,435 |
| 2013/09/05 | 1,414 | 1,420 | 1,405 | 1,419 | 1,014 |
| 2013/09/04 | 1,411 | 1,418 | 1,402 | 1,414 | 591 |
| 2013/09/03 | 1,390 | 1,425 | 1,385 | 1,419 | 2,821 |
| 2013/09/02 | 1,394 | 1,400 | 1,378 | 1,395 | 2,462 |
| 2013/08/30 | 1,401 | 1,410 | 1,381 | 1,394 | 1,132 |
| 2013/08/29 | 1,400 | 1,414 | 1,400 | 1,402 | 1,079 |
| 2013/08/28 | 1,399 | 1,411 | 1,387 | 1,399 | 1,744 |
| 2013/08/27 | 1,425 | 1,434 | 1,400 | 1,424 | 3,781 |
| 2013/08/26 | 1,430 | 1,440 | 1,426 | 1,433 | 1,311 |
| 2013/08/23 | 1,441 | 1,450 | 1,436 | 1,445 | 932 |
| 2013/08/22 | 1,432 | 1,465 | 1,432 | 1,432 | 2,015 |
| 2013/08/21 | 1,453 | 1,466 | 1,435 | 1,442 | 2,125 |
| 2013/08/20 | 1,480 | 1,497 | 1,461 | 1,462 | 544 |
| 2013/08/19 | 1,499 | 1,499 | 1,450 | 1,480 | 1,451 |
| 2013/08/16 | 1,460 | 1,500 | 1,460 | 1,499 | 2,209 |
| 2013/08/15 | 1,433 | 1,490 | 1,430 | 1,470 | 6,575 |
| 2013/08/14 | 1,538 | 1,538 | 1,475 | 1,523 | 2,054 |
| 2013/08/13 | 1,501 | 1,525 | 1,495 | 1,519 | 1,179 |
| 2013/08/12 | 1,520 | 1,547 | 1,497 | 1,519 | 3,038 |
| 2013/08/09 | 1,508 | 1,550 | 1,486 | 1,520 | 3,512 |
| 2013/08/08 | 1,610 | 1,610 | 1,475 | 1,529 | 14,148 |
| 2013/08/07 | 1,560 | 1,638 | 1,545 | 1,619 | 9,051 |
| 2013/08/06 | 1,537 | 1,570 | 1,511 | 1,564 | 4,681 |
| 2013/08/05 | 1,530 | 1,540 | 1,520 | 1,537 | 1,930 |
| 2013/08/02 | 1,530 | 1,540 | 1,520 | 1,535 | 1,610 |
| 2013/08/01 | 1,546 | 1,560 | 1,502 | 1,530 | 1,453 |
| 2013/07/31 | 1,530 | 1,560 | 1,520 | 1,546 | 1,523 |
| 2013/07/30 | 1,504 | 1,549 | 1,500 | 1,536 | 1,438 |
| 2013/07/29 | 1,550 | 1,555 | 1,496 | 1,520 | 3,356 |
| 2013/07/26 | 1,570 | 1,585 | 1,549 | 1,550 | 2,050 |
| 2013/07/25 | 1,565 | 1,590 | 1,540 | 1,576 | 3,151 |
| 2013/07/24 | 1,570 | 1,585 | 1,545 | 1,577 | 3,796 |
| 2013/07/23 | 1,639 | 1,639 | 1,571 | 1,575 | 3,478 |
| 2013/07/22 | 1,520 | 1,670 | 1,510 | 1,640 | 12,148 |
| 2013/07/19 | 1,530 | 1,532 | 1,490 | 1,508 | 4,770 |
| 2013/07/18 | 1,535 | 1,535 | 1,513 | 1,532 | 2,183 |
| 2013/07/17 | 1,524 | 1,530 | 1,500 | 1,506 | 1,457 |
| 2013/07/16 | 1,584 | 1,584 | 1,530 | 1,530 | 4,076 |
| 2013/07/12 | 1,518 | 1,555 | 1,486 | 1,530 | 5,702 |
| 2013/07/11 | 1,500 | 1,518 | 1,493 | 1,518 | 3,082 |
| 2013/07/10 | 1,515 | 1,595 | 1,500 | 1,510 | 9,502 |
| 2013/07/09 | 1,510 | 1,524 | 1,490 | 1,520 | 3,754 |
| 2013/07/08 | 1,505 | 1,528 | 1,490 | 1,508 | 5,874 |
| 2013/07/05 | 1,490 | 1,530 | 1,471 | 1,504 | 4,295 |
| 2013/07/04 | 1,461 | 1,488 | 1,461 | 1,476 | 2,209 |
| 2013/07/03 | 1,490 | 1,548 | 1,461 | 1,488 | 3,202 |
| 2013/07/02 | 1,437 | 1,450 | 1,422 | 1,435 | 4,679 |
| 2013/07/01 | 1,455 | 1,464 | 1,418 | 1,433 | 1,730 |
| 2013/06/28 | 1,396 | 1,435 | 1,394 | 1,418 | 2,723 |
| 2013/06/27 | 1,428 | 1,430 | 1,383 | 1,402 | 4,599 |
| 2013/06/26 | 1,480 | 1,485 | 1,430 | 1,431 | 6,479 |
| 2013/06/25 | 1,482 | 1,509 | 1,470 | 1,481 | 1,950 |
| 2013/06/24 | 1,505 | 1,523 | 1,500 | 1,509 | 1,941 |
| 2013/06/21 | 1,496 | 1,520 | 1,480 | 1,513 | 1,625 |
| 2013/06/20 | 1,515 | 1,515 | 1,493 | 1,507 | 1,705 |
| 2013/06/19 | 1,520 | 1,530 | 1,500 | 1,516 | 1,735 |
| 2013/06/18 | 1,500 | 1,522 | 1,500 | 1,517 | 1,628 |
| 2013/06/17 | 1,490 | 1,517 | 1,480 | 1,503 | 3,365 |
| 2013/06/14 | 1,522 | 1,559 | 1,495 | 1,495 | 6,784 |
| 2013/06/13 | 1,596 | 1,597 | 1,512 | 1,545 | 5,197 |
| 2013/06/12 | 1,600 | 1,610 | 1,550 | 1,596 | 3,313 |
| 2013/06/11 | 1,600 | 1,630 | 1,584 | 1,595 | 2,781 |
| 2013/06/10 | 1,598 | 1,606 | 1,561 | 1,590 | 3,196 |
| 2013/06/07 | 1,580 | 1,588 | 1,490 | 1,558 | 8,620 |
| 2013/06/06 | 1,630 | 1,665 | 1,585 | 1,591 | 11,978 |
| 2013/06/05 | 1,740 | 1,791 | 1,680 | 1,680 | 20,726 |
| 2013/06/04 | 2,000 | 2,000 | 1,659 | 1,666 | 93,341 |
| 2013/06/03 | 1,604 | 1,638 | 1,599 | 1,600 | 5,982 |
| 2013/05/31 | 1,583 | 1,649 | 1,583 | 1,599 | 2,571 |
| 2013/05/30 | 1,600 | 1,601 | 1,580 | 1,581 | 3,375 |
| 2013/05/29 | 1,600 | 1,629 | 1,595 | 1,600 | 2,727 |
| 2013/05/28 | 1,600 | 1,619 | 1,593 | 1,602 | 639 |
| 2013/05/27 | 1,593 | 1,619 | 1,580 | 1,615 | 2,037 |
| 2013/05/24 | 1,580 | 1,639 | 1,580 | 1,595 | 4,348 |
| 2013/05/23 | 1,619 | 1,632 | 1,580 | 1,584 | 6,691 |
| 2013/05/22 | 1,678 | 1,678 | 1,608 | 1,625 | 4,134 |
| 2013/05/21 | 1,645 | 1,650 | 1,610 | 1,613 | 7,012 |
| 2013/05/20 | 1,670 | 1,670 | 1,630 | 1,655 | 5,005 |
| 2013/05/17 | 1,605 | 1,705 | 1,600 | 1,638 | 11,470 |
| 2013/05/16 | 1,750 | 1,840 | 1,470 | 1,710 | 38,304 |
| 2013/05/15 | 1,915 | 1,920 | 1,806 | 1,870 | 6,449 |
| 2013/05/14 | 1,900 | 1,950 | 1,896 | 1,915 | 6,182 |
| 2013/05/13 | 1,870 | 1,930 | 1,861 | 1,913 | 8,158 |
| 2013/05/10 | 1,920 | 1,920 | 1,885 | 1,900 | 6,549 |
| 2013/05/09 | 1,930 | 1,969 | 1,880 | 1,919 | 8,442 |
| 2013/05/08 | 1,965 | 1,989 | 1,888 | 1,930 | 12,072 |
| 2013/05/07 | 1,881 | 2,000 | 1,881 | 1,951 | 25,757 |
| 2013/05/02 | 1,770 | 1,874 | 1,768 | 1,861 | 10,176 |
| 2013/05/01 | 1,734 | 1,812 | 1,734 | 1,790 | 9,673 |
| 2013/04/30 | 1,736 | 1,760 | 1,718 | 1,734 | 6,273 |
| 2013/04/26 | 1,765 | 1,790 | 1,735 | 1,750 | 2,934 |
| 2013/04/25 | 1,700 | 1,800 | 1,700 | 1,764 | 7,116 |
| 2013/04/24 | 1,670 | 1,895 | 1,662 | 1,706 | 21,864 |
| 2013/04/23 | 1,697 | 1,719 | 1,630 | 1,667 | 6,779 |
| 2013/04/22 | 1,705 | 1,747 | 1,688 | 1,714 | 10,165 |
| 2013/04/19 | 1,600 | 1,757 | 1,590 | 1,728 | 10,731 |
| 2013/04/18 | 1,605 | 1,619 | 1,570 | 1,580 | 4,434 |
| 2013/04/17 | 1,580 | 1,625 | 1,580 | 1,598 | 2,026 |
| 2013/04/16 | 1,593 | 1,625 | 1,566 | 1,600 | 3,982 |
| 2013/04/15 | 1,629 | 1,630 | 1,616 | 1,630 | 3,635 |
| 2013/04/12 | 1,607 | 1,646 | 1,605 | 1,630 | 2,602 |
| 2013/04/11 | 1,650 | 1,655 | 1,600 | 1,605 | 5,786 |
| 2013/04/10 | 1,666 | 1,675 | 1,643 | 1,655 | 5,296 |
| 2013/04/09 | 1,700 | 1,760 | 1,660 | 1,686 | 17,603 |
| 2013/04/08 | 1,580 | 1,690 | 1,580 | 1,689 | 15,701 |
| 2013/04/05 | 1,625 | 1,625 | 1,561 | 1,594 | 4,676 |
| 2013/04/04 | 1,563 | 1,600 | 1,563 | 1,600 | 1,470 |
| 2013/04/03 | 1,640 | 1,640 | 1,600 | 1,628 | 2,965 |
| 2013/04/02 | 1,530 | 1,653 | 1,512 | 1,640 | 5,357 |
| 2013/04/01 | 1,610 | 1,617 | 1,536 | 1,538 | 4,579 |
| 2013/03/29 | 1,635 | 1,680 | 1,602 | 1,605 | 5,780 |
| 2013/03/28 | 1,547 | 1,853 | 1,536 | 1,650 | 30,760 |
| 2013/03/27 | 1,558 | 1,558 | 1,508 | 1,534 | 2,810 |
| 2013/03/26 | 1,580 | 1,584 | 1,541 | 1,560 | 1,898 |
| 2013/03/25 | 1,510 | 1,558 | 1,508 | 1,558 | 3,225 |
| 2013/03/22 | 1,502 | 1,517 | 1,487 | 1,506 | 2,239 |
| 2013/03/21 | 1,531 | 1,531 | 1,461 | 1,502 | 6,789 |
| 2013/03/19 | 1,532 | 1,545 | 1,531 | 1,540 | 725 |
| 2013/03/18 | 1,548 | 1,555 | 1,529 | 1,540 | 4,298 |
| 2013/03/15 | 1,552 | 1,556 | 1,531 | 1,538 | 1,061 |
| 2013/03/14 | 1,548 | 1,579 | 1,545 | 1,547 | 2,022 |
| 2013/03/13 | 1,545 | 1,549 | 1,531 | 1,532 | 1,035 |
| 2013/03/12 | 1,535 | 1,560 | 1,530 | 1,530 | 4,822 |
| 2013/03/11 | 1,580 | 1,590 | 1,531 | 1,551 | 3,738 |
| 2013/03/08 | 1,631 | 1,650 | 1,575 | 1,577 | 5,330 |
| 2013/03/07 | 1,580 | 1,615 | 1,556 | 1,611 | 5,475 |
| 2013/03/06 | 1,544 | 1,580 | 1,539 | 1,574 | 3,471 |
| 2013/03/05 | 1,540 | 1,560 | 1,525 | 1,544 | 2,206 |
| 2013/03/04 | 1,525 | 1,555 | 1,525 | 1,540 | 2,840 |
| 2013/03/01 | 1,510 | 1,525 | 1,507 | 1,525 | 1,145 |
| 2013/02/28 | 1,520 | 1,528 | 1,501 | 1,506 | 1,629 |
| 2013/02/27 | 1,525 | 1,529 | 1,503 | 1,519 | 1,085 |
| 2013/02/26 | 1,515 | 1,524 | 1,505 | 1,523 | 1,372 |
| 2013/02/25 | 1,508 | 1,527 | 1,501 | 1,516 | 1,657 |
| 2013/02/22 | 1,560 | 1,560 | 1,504 | 1,517 | 1,698 |
| 2013/02/21 | 1,585 | 1,585 | 1,550 | 1,560 | 1,912 |
| 2013/02/20 | 1,523 | 1,570 | 1,523 | 1,555 | 2,434 |
| 2013/02/19 | 1,492 | 1,517 | 1,480 | 1,510 | 1,180 |
| 2013/02/18 | 1,501 | 1,520 | 1,421 | 1,512 | 4,891 |
| 2013/02/15 | 1,553 | 1,561 | 1,382 | 1,514 | 12,967 |
| 2013/02/14 | 1,560 | 1,630 | 1,560 | 1,630 | 1,646 |
| 2013/02/13 | 1,670 | 1,670 | 1,553 | 1,565 | 7,598 |
| 2013/02/12 | 1,739 | 1,745 | 1,686 | 1,686 | 2,666 |
| 2013/02/08 | 1,765 | 1,765 | 1,730 | 1,740 | 2,042 |
| 2013/02/07 | 1,770 | 1,780 | 1,750 | 1,753 | 2,709 |
| 2013/02/06 | 1,788 | 1,805 | 1,765 | 1,770 | 1,893 |
| 2013/02/05 | 1,783 | 1,793 | 1,770 | 1,771 | 1,970 |
| 2013/02/04 | 1,800 | 1,805 | 1,780 | 1,788 | 3,936 |
| 2013/02/01 | 1,824 | 1,836 | 1,795 | 1,796 | 1,835 |
| 2013/01/31 | 1,838 | 1,855 | 1,790 | 1,824 | 4,084 |
| 2013/01/30 | 1,825 | 1,900 | 1,819 | 1,838 | 9,340 |
| 2013/01/29 | 1,888 | 1,888 | 1,751 | 1,810 | 5,721 |
| 2013/01/28 | 1,690 | 1,820 | 1,685 | 1,800 | 8,159 |
| 2013/01/25 | 1,670 | 1,684 | 1,654 | 1,680 | 1,684 |
| 2013/01/24 | 1,672 | 1,679 | 1,653 | 1,654 | 1,697 |
| 2013/01/23 | 1,670 | 1,670 | 1,650 | 1,652 | 1,895 |
| 2013/01/22 | 1,652 | 1,672 | 1,650 | 1,669 | 2,784 |
| 2013/01/21 | 1,661 | 1,670 | 1,650 | 1,652 | 1,556 |
| 2013/01/18 | 1,640 | 1,673 | 1,605 | 1,660 | 2,254 |
| 2013/01/17 | 1,640 | 1,648 | 1,608 | 1,630 | 2,540 |
| 2013/01/16 | 1,662 | 1,662 | 1,646 | 1,648 | 3,422 |
| 2013/01/15 | 1,655 | 1,675 | 1,651 | 1,652 | 5,984 |
| 2013/01/11 | 1,677 | 1,689 | 1,625 | 1,643 | 6,418 |
| 2013/01/10 | 1,640 | 1,709 | 1,640 | 1,678 | 6,765 |
| 2013/01/09 | 1,537 | 1,627 | 1,537 | 1,626 | 8,611 |
| 2013/01/08 | 1,550 | 1,563 | 1,526 | 1,536 | 4,499 |
| 2013/01/07 | 1,520 | 1,553 | 1,515 | 1,533 | 4,588 |
| 2013/01/04 | 1,520 | 1,527 | 1,510 | 1,515 | 3,260 |