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 |
---|---|---|---|---|---|
2014/12/30 | 230 | 234 | 223 | 225 | 162,200 |
2014/12/29 | 240 | 241 | 230 | 234 | 287,500 |
2014/12/26 | 241 | 242 | 231 | 241 | 439,900 |
2014/12/25 | 233 | 258 | 230 | 234 | 1,788,800 |
2014/12/24 | 235 | 238 | 221 | 224 | 666,700 |
2014/12/22 | 235 | 267 | 225 | 239 | 2,598,900 |
2014/12/19 | 230 | 244 | 215 | 220 | 1,365,100 |
2014/12/18 | 210 | 246 | 208 | 246 | 3,548,600 |
2014/12/17 | 199 | 204 | 195 | 196 | 384,400 |
2014/12/16 | 213 | 218 | 203 | 207 | 269,800 |
2014/12/15 | 216 | 222 | 215 | 221 | 144,200 |
2014/12/12 | 227 | 232 | 220 | 223 | 224,800 |
2014/12/11 | 220 | 236 | 217 | 230 | 290,500 |
2014/12/10 | 227 | 227 | 216 | 223 | 202,600 |
2014/12/09 | 236 | 237 | 222 | 223 | 264,000 |
2014/12/08 | 240 | 242 | 226 | 230 | 378,600 |
2014/12/05 | 246 | 249 | 232 | 240 | 402,400 |
2014/12/04 | 262 | 263 | 238 | 241 | 649,300 |
2014/12/03 | 278 | 278 | 261 | 262 | 378,700 |
2014/12/02 | 270 | 280 | 263 | 265 | 455,800 |
2014/12/01 | 295 | 310 | 274 | 277 | 803,000 |
2014/11/28 | 267 | 277 | 256 | 273 | 476,600 |
2014/11/27 | 283 | 283 | 271 | 275 | 416,100 |
2014/11/26 | 285 | 291 | 283 | 286 | 279,000 |
2014/11/25 | 285 | 303 | 285 | 293 | 721,000 |
2014/11/21 | 282 | 328 | 275 | 282 | 2,665,100 |
2014/11/20 | 305 | 307 | 270 | 274 | 1,425,100 |
2014/11/19 | 314 | 322 | 308 | 309 | 655,000 |
2014/11/18 | 315 | 338 | 313 | 320 | 1,495,800 |
2014/11/17 | 310 | 335 | 304 | 305 | 992,400 |
2014/11/14 | 323 | 342 | 306 | 320 | 1,969,600 |
2014/11/13 | 364 | 364 | 307 | 323 | 1,637,000 |
2014/11/12 | 380 | 381 | 327 | 361 | 2,383,700 |
2014/11/11 | 416 | 418 | 367 | 380 | 3,217,000 |
2014/11/10 | 378 | 408 | 366 | 392 | 5,701,900 |
2014/11/07 | 344 | 384 | 335 | 349 | 4,946,600 |
2014/11/06 | 279 | 337 | 279 | 320 | 3,734,400 |
2014/11/05 | 268 | 307 | 261 | 287 | 1,910,800 |
2014/11/04 | 263 | 289 | 250 | 260 | 1,618,100 |
2014/10/31 | 288 | 290 | 257 | 265 | 1,169,200 |
2014/10/30 | 313 | 329 | 284 | 294 | 1,526,300 |
2014/10/29 | 310 | 344 | 292 | 305 | 3,503,300 |
2014/10/28 | 269 | 358 | 264 | 321 | 10,392,300 |
2014/10/27 | 287 | 297 | 261 | 278 | 2,369,700 |
2014/10/24 | 329 | 370 | 270 | 284 | 4,479,900 |
2014/10/23 | 345 | 436 | 330 | 350 | 6,492,200 |
2014/10/22 | 356 | 397 | 347 | 385 | 8,762,800 |
2014/10/21 | 269 | 317 | 262 | 317 | 6,502,100 |
2014/10/20 | 241 | 290 | 215 | 237 | 12,975,600 |
2014/10/17 | 185 | 212 | 182 | 212 | 1,754,300 |
2014/10/16 | 194 | 214 | 155 | 162 | 6,026,200 |
2014/10/15 | 136 | 179 | 136 | 179 | 3,814,900 |
2014/10/14 | 126 | 136 | 122 | 129 | 355,300 |
2014/10/10 | 125 | 138 | 122 | 129 | 781,700 |
2014/10/09 | 121 | 129 | 119 | 129 | 489,200 |
2014/10/08 | 117 | 123 | 117 | 119 | 149,400 |
2014/10/07 | 118 | 120 | 117 | 119 | 53,900 |
2014/10/06 | 119 | 119 | 115 | 117 | 114,600 |
2014/10/03 | 116 | 120 | 116 | 119 | 151,800 |
2014/10/02 | 115 | 116 | 115 | 116 | 74,400 |
2014/10/01 | 117 | 118 | 116 | 116 | 49,000 |
2014/09/30 | 115 | 118 | 114 | 116 | 74,100 |
2014/09/29 | 116 | 117 | 115 | 115 | 58,400 |
2014/09/26 | 114 | 115 | 113 | 114 | 10,000 |
2014/09/25 | 114 | 117 | 113 | 115 | 37,500 |
2014/09/24 | 115 | 115 | 112 | 114 | 61,500 |
2014/09/22 | 114 | 116 | 114 | 115 | 21,000 |
2014/09/19 | 116 | 116 | 114 | 115 | 29,200 |
2014/09/18 | 115 | 117 | 115 | 115 | 38,800 |
2014/09/17 | 115 | 118 | 113 | 115 | 99,900 |
2014/09/16 | 121 | 121 | 113 | 113 | 421,000 |
2014/09/12 | 123 | 124 | 121 | 121 | 66,600 |
2014/09/11 | 123 | 126 | 122 | 124 | 45,200 |
2014/09/10 | 123 | 127 | 122 | 123 | 131,800 |
2014/09/09 | 122 | 124 | 121 | 123 | 34,000 |
2014/09/08 | 121 | 125 | 119 | 123 | 106,500 |
2014/09/05 | 123 | 124 | 121 | 121 | 35,200 |
2014/09/04 | 123 | 124 | 122 | 122 | 49,700 |
2014/09/03 | 122 | 124 | 121 | 123 | 44,600 |
2014/09/02 | 120 | 125 | 120 | 121 | 69,500 |
2014/09/01 | 120 | 122 | 120 | 120 | 21,500 |
2014/08/29 | 120 | 122 | 119 | 120 | 41,600 |
2014/08/28 | 121 | 123 | 118 | 120 | 48,800 |
2014/08/27 | 120 | 122 | 120 | 120 | 26,900 |
2014/08/26 | 120 | 122 | 119 | 120 | 48,600 |
2014/08/25 | 122 | 122 | 118 | 118 | 32,500 |
2014/08/22 | 120 | 123 | 120 | 121 | 63,800 |
2014/08/21 | 120 | 121 | 117 | 120 | 99,500 |
2014/08/20 | 120 | 120 | 118 | 120 | 41,800 |
2014/08/19 | 118 | 130 | 117 | 119 | 522,200 |
2014/08/18 | 117 | 118 | 116 | 117 | 21,100 |
2014/08/15 | 115 | 118 | 115 | 116 | 31,200 |
2014/08/14 | 117 | 118 | 115 | 115 | 34,200 |
2014/08/13 | 115 | 117 | 115 | 115 | 37,000 |
2014/08/12 | 119 | 119 | 114 | 115 | 24,700 |
2014/08/11 | 117 | 118 | 115 | 116 | 9,200 |
2014/08/08 | 115 | 117 | 112 | 115 | 67,500 |
2014/08/07 | 114 | 116 | 114 | 115 | 47,700 |
2014/08/06 | 116 | 117 | 114 | 115 | 42,900 |
2014/08/05 | 117 | 118 | 115 | 115 | 48,400 |
2014/08/04 | 117 | 118 | 116 | 117 | 15,100 |
2014/08/01 | 118 | 118 | 117 | 117 | 22,600 |
2014/07/31 | 118 | 119 | 118 | 118 | 37,400 |
2014/07/30 | 119 | 120 | 118 | 118 | 61,900 |
2014/07/29 | 118 | 121 | 117 | 120 | 47,000 |
2014/07/28 | 118 | 119 | 117 | 119 | 26,200 |
2014/07/25 | 120 | 121 | 118 | 119 | 111,000 |
2014/07/24 | 119 | 120 | 116 | 119 | 170,000 |
2014/07/23 | 114 | 147 | 114 | 118 | 2,758,500 |
2014/07/22 | 115 | 116 | 110 | 110 | 82,800 |
2014/07/18 | 115 | 116 | 113 | 116 | 37,200 |
2014/07/17 | 119 | 119 | 116 | 116 | 37,500 |
2014/07/16 | 118 | 118 | 117 | 117 | 14,200 |
2014/07/15 | 117 | 119 | 116 | 118 | 45,800 |
2014/07/14 | 116 | 117 | 115 | 116 | 53,800 |
2014/07/11 | 118 | 118 | 115 | 117 | 89,300 |
2014/07/10 | 120 | 121 | 118 | 119 | 52,000 |
2014/07/09 | 119 | 121 | 119 | 120 | 44,400 |
2014/07/08 | 120 | 122 | 120 | 122 | 45,000 |
2014/07/07 | 121 | 123 | 120 | 122 | 46,800 |
2014/07/04 | 120 | 122 | 119 | 121 | 87,900 |
2014/07/03 | 122 | 123 | 120 | 120 | 53,000 |
2014/07/02 | 123 | 125 | 122 | 124 | 94,500 |
2014/07/01 | 124 | 129 | 120 | 122 | 191,300 |
2014/06/30 | 121 | 126 | 119 | 119 | 186,200 |
2014/06/27 | 118 | 133 | 118 | 125 | 826,800 |
2014/06/26 | 116 | 120 | 114 | 115 | 77,400 |
2014/06/25 | 118 | 123 | 115 | 115 | 186,000 |
2014/06/24 | 123 | 125 | 118 | 121 | 327,900 |
2014/06/23 | 115 | 137 | 115 | 126 | 2,127,700 |
2014/06/20 | 111 | 112 | 110 | 110 | 43,300 |
2014/06/19 | 111 | 111 | 110 | 110 | 52,800 |
2014/06/18 | 111 | 112 | 110 | 110 | 26,300 |
2014/06/17 | 111 | 112 | 109 | 110 | 34,800 |
2014/06/16 | 112 | 112 | 110 | 111 | 28,900 |
2014/06/13 | 112 | 113 | 111 | 112 | 38,100 |
2014/06/12 | 110 | 112 | 110 | 111 | 12,700 |
2014/06/11 | 110 | 111 | 109 | 111 | 20,100 |
2014/06/10 | 114 | 114 | 110 | 110 | 119,900 |
2014/06/09 | 114 | 116 | 113 | 113 | 93,500 |
2014/06/06 | 113 | 116 | 112 | 115 | 82,000 |
2014/06/05 | 116 | 116 | 113 | 114 | 41,600 |
2014/06/04 | 116 | 116 | 112 | 114 | 38,700 |
2014/06/03 | 117 | 117 | 115 | 117 | 52,300 |
2014/06/02 | 113 | 119 | 112 | 119 | 140,500 |
2014/05/30 | 114 | 116 | 112 | 113 | 88,900 |
2014/05/29 | 118 | 119 | 113 | 116 | 323,600 |
2014/05/28 | 108 | 136 | 107 | 119 | 2,639,200 |
2014/05/27 | 105 | 106 | 102 | 104 | 28,000 |
2014/05/26 | 102 | 104 | 101 | 104 | 22,200 |
2014/05/23 | 105 | 105 | 103 | 103 | 14,100 |
2014/05/22 | 102 | 104 | 102 | 103 | 17,100 |
2014/05/21 | 102 | 111 | 101 | 105 | 82,600 |
2014/05/20 | 101 | 102 | 100 | 101 | 29,800 |
2014/05/19 | 108 | 109 | 100 | 100 | 57,900 |
2014/05/16 | 108 | 110 | 106 | 108 | 42,500 |
2014/05/15 | 113 | 113 | 110 | 111 | 36,500 |
2014/05/14 | 113 | 113 | 110 | 112 | 43,500 |
2014/05/13 | 112 | 114 | 112 | 113 | 18,900 |
2014/05/12 | 116 | 116 | 112 | 112 | 37,800 |
2014/05/09 | 118 | 118 | 115 | 116 | 22,700 |
2014/05/08 | 119 | 120 | 116 | 117 | 28,400 |
2014/05/07 | 119 | 119 | 116 | 116 | 15,700 |
2014/05/02 | 119 | 121 | 117 | 118 | 40,000 |
2014/05/01 | 118 | 119 | 116 | 118 | 25,500 |
2014/04/30 | 118 | 119 | 116 | 116 | 28,700 |
2014/04/28 | 118 | 122 | 117 | 117 | 49,500 |
2014/04/25 | 119 | 122 | 119 | 120 | 20,800 |
2014/04/24 | 122 | 122 | 119 | 119 | 13,300 |
2014/04/23 | 120 | 122 | 119 | 121 | 20,300 |
2014/04/22 | 123 | 123 | 120 | 120 | 39,300 |
2014/04/21 | 124 | 125 | 121 | 122 | 60,000 |
2014/04/18 | 125 | 125 | 123 | 124 | 69,400 |
2014/04/17 | 125 | 141 | 124 | 124 | 737,800 |
2014/04/16 | 121 | 123 | 120 | 120 | 43,400 |
2014/04/15 | 122 | 125 | 120 | 123 | 54,200 |
2014/04/14 | 120 | 123 | 117 | 121 | 41,100 |
2014/04/11 | 119 | 122 | 116 | 120 | 55,700 |
2014/04/10 | 127 | 129 | 121 | 122 | 121,600 |
2014/04/09 | 130 | 144 | 125 | 127 | 676,900 |
2014/04/08 | 128 | 130 | 125 | 125 | 135,200 |
2014/04/07 | 131 | 136 | 129 | 129 | 131,800 |
2014/04/04 | 133 | 141 | 126 | 136 | 427,800 |
2014/04/03 | 119 | 161 | 119 | 138 | 2,504,900 |
2014/04/02 | 113 | 116 | 113 | 114 | 27,100 |
2014/04/01 | 113 | 115 | 110 | 113 | 33,800 |
2014/03/31 | 117 | 117 | 112 | 114 | 43,600 |
2014/03/28 | 118 | 119 | 112 | 115 | 66,700 |
2014/03/27 | 116 | 140 | 111 | 118 | 61,300 |
2014/03/27 | 1 -> 10.00 分割 | ||||
2014/03/26 | 1,119 | 1,200 | 1,119 | 1,156 | 17,080 |
2014/03/25 | 1,201 | 1,292 | 1,158 | 1,239 | 7,257 |
2014/03/24 | 1,150 | 1,210 | 1,150 | 1,200 | 4,314 |
2014/03/20 | 1,206 | 1,215 | 1,190 | 1,210 | 4,292 |
2014/03/19 | 1,202 | 1,233 | 1,149 | 1,215 | 4,031 |
2014/03/18 | 1,203 | 1,223 | 1,198 | 1,205 | 1,850 |
2014/03/17 | 1,209 | 1,225 | 1,188 | 1,209 | 2,776 |
2014/03/14 | 1,221 | 1,240 | 1,208 | 1,208 | 3,398 |
2014/03/13 | 1,242 | 1,250 | 1,215 | 1,239 | 3,850 |
2014/03/12 | 1,268 | 1,275 | 1,213 | 1,247 | 3,515 |
2014/03/11 | 1,309 | 1,313 | 1,266 | 1,269 | 2,193 |
2014/03/10 | 1,340 | 1,340 | 1,261 | 1,315 | 6,684 |
2014/03/07 | 1,211 | 1,279 | 1,211 | 1,250 | 3,305 |
2014/03/06 | 1,250 | 1,258 | 1,222 | 1,234 | 4,249 |
2014/03/05 | 1,170 | 1,279 | 1,170 | 1,250 | 4,096 |
2014/03/04 | 1,244 | 1,244 | 1,200 | 1,200 | 3,692 |
2014/03/03 | 1,280 | 1,280 | 1,200 | 1,244 | 3,995 |
2014/02/28 | 1,202 | 1,280 | 1,202 | 1,269 | 11,489 |
2014/02/27 | 1,220 | 1,240 | 1,165 | 1,209 | 5,342 |
2014/02/26 | 1,129 | 1,237 | 1,126 | 1,219 | 9,524 |
2014/02/25 | 1,089 | 1,147 | 1,089 | 1,134 | 6,545 |
2014/02/24 | 1,154 | 1,159 | 1,123 | 1,139 | 3,226 |
2014/02/21 | 1,130 | 1,163 | 1,110 | 1,143 | 7,920 |
2014/02/20 | 1,140 | 1,160 | 1,080 | 1,100 | 26,134 |
2014/02/19 | 1,201 | 1,248 | 1,197 | 1,210 | 4,746 |
2014/02/18 | 1,200 | 1,256 | 1,196 | 1,235 | 6,491 |
2014/02/17 | 1,230 | 1,254 | 1,198 | 1,222 | 8,410 |
2014/02/14 | 1,258 | 1,280 | 1,219 | 1,230 | 14,093 |
2014/02/13 | 1,300 | 1,325 | 1,280 | 1,318 | 1,791 |
2014/02/12 | 1,327 | 1,340 | 1,290 | 1,305 | 3,144 |
2014/02/10 | 1,312 | 1,339 | 1,300 | 1,327 | 2,425 |
2014/02/07 | 1,263 | 1,434 | 1,263 | 1,340 | 8,231 |
2014/02/06 | 1,260 | 1,300 | 1,260 | 1,290 | 4,336 |
2014/02/05 | 1,281 | 1,303 | 1,270 | 1,279 | 2,977 |
2014/02/04 | 1,300 | 1,320 | 1,203 | 1,257 | 6,343 |
2014/02/03 | 1,328 | 1,337 | 1,320 | 1,320 | 4,854 |
2014/01/31 | 1,340 | 1,341 | 1,311 | 1,324 | 3,135 |
2014/01/30 | 1,330 | 1,339 | 1,314 | 1,322 | 4,229 |
2014/01/29 | 1,337 | 1,353 | 1,330 | 1,342 | 1,686 |
2014/01/28 | 1,338 | 1,346 | 1,316 | 1,346 | 4,270 |
2014/01/27 | 1,340 | 1,348 | 1,313 | 1,328 | 4,200 |
2014/01/24 | 1,371 | 1,377 | 1,345 | 1,354 | 3,228 |
2014/01/23 | 1,380 | 1,399 | 1,380 | 1,382 | 2,748 |
2014/01/22 | 1,380 | 1,395 | 1,380 | 1,380 | 3,045 |
2014/01/21 | 1,390 | 1,395 | 1,380 | 1,381 | 2,000 |
2014/01/20 | 1,390 | 1,410 | 1,350 | 1,369 | 3,795 |
2014/01/17 | 1,418 | 1,418 | 1,350 | 1,370 | 6,632 |
2014/01/16 | 1,445 | 1,445 | 1,374 | 1,390 | 7,944 |
2014/01/15 | 1,341 | 1,450 | 1,341 | 1,385 | 7,811 |
2014/01/14 | 1,335 | 1,350 | 1,333 | 1,337 | 3,209 |
2014/01/10 | 1,333 | 1,356 | 1,329 | 1,342 | 3,560 |
2014/01/09 | 1,340 | 1,354 | 1,323 | 1,335 | 5,146 |
2014/01/08 | 1,305 | 1,489 | 1,305 | 1,350 | 39,912 |
2014/01/07 | 1,309 | 1,325 | 1,306 | 1,307 | 7,965 |
2014/01/06 | 1,310 | 1,322 | 1,300 | 1,309 | 4,998 |