フォーシーズＨＤ(3726)の株価時系列情報
フォーシーズＨＤ(3726)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,597 | 1,597 | 1,510 | 1,544 | 1,326 |
| 2007/12/27 | 1,571 | 1,625 | 1,556 | 1,590 | 1,247 |
| 2007/12/26 | 1,550 | 1,601 | 1,500 | 1,601 | 2,771 |
| 2007/12/25 | 1,533 | 1,600 | 1,500 | 1,552 | 2,101 |
| 2007/12/21 | 1,713 | 1,723 | 1,585 | 1,593 | 2,710 |
| 2007/12/20 | 1,810 | 1,830 | 1,600 | 1,700 | 6,187 |
| 2007/12/19 | 1,910 | 1,925 | 1,870 | 1,870 | 1,676 |
| 2007/12/18 | 1,901 | 1,932 | 1,900 | 1,927 | 1,754 |
| 2007/12/17 | 1,975 | 1,990 | 1,900 | 1,927 | 2,293 |
| 2007/12/14 | 2,000 | 2,020 | 1,934 | 2,000 | 2,244 |
| 2007/12/13 | 2,050 | 2,050 | 1,995 | 1,996 | 2,360 |
| 2007/12/12 | 2,030 | 2,060 | 1,999 | 2,030 | 3,659 |
| 2007/12/11 | 2,030 | 2,060 | 2,015 | 2,040 | 2,407 |
| 2007/12/10 | 2,030 | 2,060 | 2,020 | 2,025 | 827 |
| 2007/12/07 | 2,040 | 2,060 | 2,020 | 2,035 | 1,104 |
| 2007/12/06 | 2,070 | 2,070 | 2,030 | 2,035 | 1,380 |
| 2007/12/05 | 2,085 | 2,085 | 1,996 | 2,030 | 2,658 |
| 2007/12/04 | 2,100 | 2,135 | 2,055 | 2,055 | 1,619 |
| 2007/12/03 | 2,090 | 2,145 | 2,065 | 2,100 | 1,327 |
| 2007/11/30 | 2,085 | 2,105 | 2,050 | 2,055 | 1,202 |
| 2007/11/29 | 2,055 | 2,090 | 2,055 | 2,070 | 2,364 |
| 2007/11/28 | 2,015 | 2,055 | 1,998 | 2,045 | 793 |
| 2007/11/27 | 2,050 | 2,050 | 2,000 | 2,000 | 1,177 |
| 2007/11/26 | 2,045 | 2,050 | 1,991 | 2,050 | 1,467 |
| 2007/11/22 | 2,000 | 2,020 | 1,989 | 2,005 | 1,391 |
| 2007/11/21 | 2,030 | 2,040 | 1,990 | 2,030 | 1,413 |
| 2007/11/20 | 2,050 | 2,055 | 1,980 | 2,055 | 2,544 |
| 2007/11/19 | 2,155 | 2,200 | 2,100 | 2,125 | 2,409 |
| 2007/11/16 | 2,115 | 2,165 | 2,100 | 2,165 | 1,622 |
| 2007/11/15 | 2,095 | 2,150 | 2,065 | 2,140 | 1,439 |
| 2007/11/14 | 2,140 | 2,175 | 2,000 | 2,120 | 4,673 |
| 2007/11/13 | 2,110 | 2,120 | 2,020 | 2,100 | 2,749 |
| 2007/11/12 | 2,170 | 2,200 | 1,988 | 2,050 | 5,726 |
| 2007/11/09 | 2,420 | 2,420 | 2,150 | 2,235 | 5,374 |
| 2007/11/08 | 2,530 | 2,570 | 2,290 | 2,300 | 7,856 |
| 2007/11/07 | 2,315 | 2,580 | 2,300 | 2,520 | 8,729 |
| 2007/11/06 | 2,285 | 2,320 | 2,260 | 2,290 | 2,162 |
| 2007/11/05 | 2,290 | 2,295 | 2,245 | 2,250 | 1,981 |
| 2007/11/02 | 2,230 | 2,325 | 2,220 | 2,290 | 2,327 |
| 2007/11/01 | 2,230 | 2,300 | 2,220 | 2,255 | 3,028 |
| 2007/10/31 | 2,250 | 2,250 | 2,200 | 2,220 | 1,028 |
| 2007/10/30 | 2,205 | 2,250 | 2,200 | 2,230 | 1,828 |
| 2007/10/29 | 2,240 | 2,285 | 2,210 | 2,285 | 1,097 |
| 2007/10/26 | 2,250 | 2,280 | 2,190 | 2,200 | 2,645 |
| 2007/10/25 | 2,345 | 2,345 | 2,260 | 2,280 | 1,147 |
| 2007/10/24 | 2,360 | 2,380 | 2,320 | 2,320 | 1,698 |
| 2007/10/23 | 2,390 | 2,390 | 2,300 | 2,320 | 1,470 |
| 2007/10/22 | 2,250 | 2,330 | 2,250 | 2,310 | 2,464 |
| 2007/10/19 | 2,430 | 2,485 | 2,340 | 2,385 | 2,792 |
| 2007/10/18 | 2,330 | 2,440 | 2,320 | 2,435 | 2,321 |
| 2007/10/17 | 2,380 | 2,420 | 2,315 | 2,360 | 3,081 |
| 2007/10/16 | 2,525 | 2,560 | 2,440 | 2,470 | 2,714 |
| 2007/10/15 | 2,630 | 2,650 | 2,415 | 2,520 | 9,705 |
| 2007/10/12 | 2,305 | 2,600 | 2,280 | 2,510 | 12,378 |
| 2007/10/11 | 2,330 | 2,495 | 2,265 | 2,265 | 4,865 |
| 2007/10/10 | 2,470 | 2,600 | 2,300 | 2,350 | 8,486 |
| 2007/10/09 | 2,255 | 2,350 | 2,235 | 2,350 | 6,107 |
| 2007/10/05 | 2,185 | 2,255 | 2,180 | 2,215 | 2,002 |
| 2007/10/04 | 2,155 | 2,200 | 2,105 | 2,185 | 2,455 |
| 2007/10/03 | 2,190 | 2,190 | 2,050 | 2,170 | 4,480 |
| 2007/10/02 | 2,225 | 2,240 | 2,170 | 2,195 | 3,019 |
| 2007/10/01 | 2,260 | 2,290 | 2,175 | 2,205 | 2,208 |
| 2007/09/28 | 2,200 | 2,330 | 2,150 | 2,220 | 6,328 |
| 2007/09/27 | 2,035 | 2,410 | 2,035 | 2,220 | 14,169 |
| 2007/09/26 | 2,030 | 2,100 | 1,970 | 2,010 | 4,783 |
| 2007/09/25 | 2,100 | 2,180 | 1,955 | 1,999 | 2,910 |
| 2007/09/21 | 2,170 | 2,240 | 2,050 | 2,050 | 3,161 |
| 2007/09/20 | 2,395 | 2,425 | 2,190 | 2,290 | 3,193 |
| 2007/09/19 | 2,590 | 2,630 | 2,315 | 2,395 | 2,609 |
| 2007/09/18 | 2,495 | 2,700 | 2,440 | 2,510 | 1,323 |
| 2007/09/14 | 2,490 | 2,580 | 2,400 | 2,495 | 1,959 |
| 2007/09/13 | 2,610 | 2,665 | 2,400 | 2,410 | 1,827 |
| 2007/09/12 | 2,735 | 2,830 | 2,605 | 2,690 | 2,519 |
| 2007/09/11 | 2,805 | 2,835 | 2,700 | 2,725 | 1,675 |
| 2007/09/10 | 2,925 | 2,950 | 2,820 | 2,820 | 1,345 |
| 2007/09/07 | 3,000 | 3,000 | 2,900 | 2,925 | 1,133 |
| 2007/09/06 | 3,030 | 3,030 | 2,900 | 3,000 | 3,807 |
| 2007/09/05 | 3,180 | 3,180 | 3,000 | 3,070 | 2,422 |
| 2007/09/04 | 3,120 | 3,280 | 3,110 | 3,180 | 3,899 |
| 2007/09/03 | 3,110 | 3,110 | 3,050 | 3,100 | 660 |
| 2007/08/31 | 3,120 | 3,120 | 3,050 | 3,080 | 599 |
| 2007/08/30 | 3,100 | 3,150 | 3,070 | 3,100 | 648 |
| 2007/08/29 | 3,150 | 3,160 | 3,030 | 3,070 | 1,008 |
| 2007/08/28 | 3,200 | 3,200 | 3,100 | 3,150 | 1,198 |
| 2007/08/27 | 3,120 | 3,210 | 3,090 | 3,180 | 2,213 |
| 2007/08/24 | 3,240 | 3,250 | 3,110 | 3,120 | 1,600 |
| 2007/08/23 | 3,200 | 3,300 | 3,090 | 3,150 | 2,346 |
| 2007/08/22 | 3,340 | 3,370 | 3,200 | 3,300 | 793 |
| 2007/08/21 | 3,100 | 3,340 | 3,100 | 3,340 | 1,450 |
| 2007/08/20 | 3,300 | 3,400 | 3,160 | 3,200 | 2,855 |
| 2007/08/17 | 3,530 | 3,560 | 3,330 | 3,400 | 2,298 |
| 2007/08/16 | 3,510 | 3,590 | 3,270 | 3,520 | 3,639 |
| 2007/08/15 | 3,290 | 3,600 | 3,210 | 3,580 | 4,458 |
| 2007/08/14 | 3,360 | 3,500 | 3,230 | 3,340 | 2,267 |
| 2007/08/13 | 3,360 | 3,600 | 3,350 | 3,360 | 5,189 |
| 2007/08/10 | 3,120 | 3,480 | 3,100 | 3,310 | 8,085 |
| 2007/08/09 | 2,970 | 3,090 | 2,950 | 3,090 | 1,300 |
| 2007/08/08 | 3,180 | 3,190 | 3,000 | 3,060 | 2,102 |
| 2007/08/07 | 3,200 | 3,320 | 3,150 | 3,190 | 1,643 |
| 2007/08/06 | 3,210 | 3,300 | 3,130 | 3,180 | 1,292 |
| 2007/08/03 | 3,350 | 3,390 | 3,150 | 3,250 | 2,919 |
| 2007/08/02 | 3,310 | 3,390 | 3,270 | 3,390 | 1,234 |
| 2007/08/01 | 3,310 | 3,370 | 3,260 | 3,260 | 888 |
| 2007/07/31 | 3,280 | 3,370 | 3,210 | 3,320 | 1,421 |
| 2007/07/30 | 3,150 | 3,230 | 3,150 | 3,230 | 945 |
| 2007/07/27 | 3,300 | 3,300 | 3,210 | 3,230 | 1,094 |
| 2007/07/26 | 3,360 | 3,430 | 3,300 | 3,300 | 1,657 |
| 2007/07/25 | 3,480 | 3,480 | 3,350 | 3,410 | 2,020 |
| 2007/07/24 | 3,500 | 3,650 | 3,370 | 3,490 | 2,971 |
| 2007/07/23 | 3,270 | 3,750 | 3,260 | 3,490 | 8,480 |
| 2007/07/20 | 3,500 | 3,500 | 3,320 | 3,320 | 2,128 |
| 2007/07/19 | 3,400 | 3,490 | 3,270 | 3,490 | 3,188 |
| 2007/07/18 | 3,520 | 3,580 | 3,390 | 3,390 | 4,159 |
| 2007/07/17 | 3,740 | 3,740 | 3,450 | 3,510 | 3,869 |
| 2007/07/13 | 3,650 | 3,800 | 3,560 | 3,740 | 6,849 |
| 2007/07/12 | 4,100 | 4,150 | 3,800 | 3,800 | 6,218 |
| 2007/07/11 | 4,000 | 4,210 | 4,000 | 4,090 | 7,899 |
| 2007/07/10 | 4,290 | 4,430 | 3,950 | 4,000 | 17,561 |
| 2007/07/09 | 3,890 | 4,190 | 3,800 | 4,190 | 15,725 |
| 2007/07/06 | 4,500 | 4,500 | 3,650 | 3,680 | 37,930 |
| 2007/07/05 | 3,650 | 4,000 | 3,630 | 4,000 | 8,420 |
| 2007/07/04 | 3,450 | 3,500 | 3,390 | 3,500 | 2,270 |
| 2007/07/03 | 3,370 | 3,420 | 3,370 | 3,420 | 1,114 |
| 2007/07/02 | 3,400 | 3,450 | 3,300 | 3,390 | 2,645 |
| 2007/06/29 | 3,310 | 3,350 | 3,200 | 3,350 | 1,484 |
| 2007/06/28 | 3,310 | 3,370 | 3,300 | 3,300 | 1,090 |
| 2007/06/27 | 3,350 | 3,350 | 3,250 | 3,310 | 1,217 |
| 2007/06/26 | 3,500 | 3,500 | 3,300 | 3,360 | 3,255 |
| 2007/06/25 | 3,260 | 3,580 | 3,250 | 3,520 | 4,603 |
| 2007/06/22 | 3,390 | 3,580 | 3,350 | 3,460 | 5,167 |
| 2007/06/21 | 3,170 | 3,240 | 3,130 | 3,240 | 1,339 |
| 2007/06/20 | 3,150 | 3,210 | 3,110 | 3,190 | 1,309 |
| 2007/06/19 | 3,180 | 3,210 | 3,150 | 3,170 | 803 |
| 2007/06/18 | 3,150 | 3,240 | 3,120 | 3,160 | 1,870 |
| 2007/06/15 | 3,100 | 3,270 | 3,080 | 3,200 | 2,849 |
| 2007/06/14 | 3,030 | 3,170 | 3,030 | 3,150 | 1,631 |
| 2007/06/13 | 3,070 | 3,090 | 3,000 | 3,030 | 1,711 |
| 2007/06/12 | 3,200 | 3,200 | 3,120 | 3,130 | 975 |
| 2007/06/11 | 3,200 | 3,290 | 3,160 | 3,200 | 1,356 |
| 2007/06/08 | 3,100 | 3,200 | 3,100 | 3,140 | 862 |
| 2007/06/07 | 3,180 | 3,270 | 3,060 | 3,190 | 2,525 |
| 2007/06/06 | 3,370 | 3,390 | 3,120 | 3,200 | 3,726 |
| 2007/06/05 | 3,150 | 3,350 | 3,150 | 3,320 | 5,163 |
| 2007/06/04 | 3,030 | 3,160 | 2,995 | 3,130 | 2,852 |
| 2007/06/01 | 2,885 | 3,230 | 2,850 | 2,990 | 7,180 |
| 2007/05/31 | 2,800 | 2,940 | 2,790 | 2,880 | 1,592 |
| 2007/05/30 | 2,940 | 3,040 | 2,760 | 2,840 | 5,184 |
| 2007/05/29 | 3,030 | 3,080 | 2,780 | 2,910 | 4,187 |
| 2007/05/28 | 3,210 | 3,220 | 3,000 | 3,030 | 3,276 |
| 2007/05/25 | 3,250 | 3,390 | 3,000 | 3,160 | 11,326 |
| 2007/05/24 | 2,820 | 3,180 | 2,810 | 3,180 | 10,113 |
| 2007/05/23 | 2,750 | 2,870 | 2,705 | 2,780 | 2,572 |
| 2007/05/22 | 2,670 | 2,720 | 2,610 | 2,720 | 2,500 |
| 2007/05/21 | 2,685 | 2,825 | 2,660 | 2,750 | 2,731 |
| 2007/05/18 | 2,810 | 2,950 | 2,650 | 2,805 | 3,530 |
| 2007/05/17 | 2,985 | 2,985 | 2,810 | 2,855 | 2,159 |
| 2007/05/16 | 2,940 | 3,140 | 2,865 | 2,910 | 2,693 |
| 2007/05/15 | 2,800 | 3,300 | 2,790 | 2,915 | 9,204 |
| 2007/05/14 | 3,030 | 3,090 | 2,800 | 2,900 | 2,605 |
| 2007/05/11 | 3,080 | 3,090 | 2,990 | 3,020 | 1,508 |
| 2007/05/10 | 3,140 | 3,150 | 3,090 | 3,100 | 1,353 |
| 2007/05/09 | 3,200 | 3,200 | 3,120 | 3,180 | 1,319 |
| 2007/05/08 | 3,140 | 3,200 | 3,080 | 3,180 | 2,088 |
| 2007/05/07 | 3,200 | 3,220 | 3,100 | 3,130 | 3,246 |
| 2007/05/02 | 3,150 | 3,230 | 3,080 | 3,110 | 2,824 |
| 2007/05/01 | 3,200 | 3,250 | 3,080 | 3,150 | 1,508 |
| 2007/04/27 | 3,370 | 3,490 | 3,150 | 3,150 | 4,162 |
| 2007/04/26 | 3,150 | 3,190 | 3,100 | 3,120 | 979 |
| 2007/04/25 | 3,290 | 3,390 | 3,110 | 3,130 | 2,983 |
| 2007/04/24 | 3,250 | 3,250 | 3,250 | 3,250 | 3,061 |
| 2007/04/23 | 3,010 | 3,110 | 2,790 | 2,850 | 3,758 |
| 2007/04/20 | 3,310 | 3,310 | 3,110 | 3,110 | 3,950 |
| 2007/04/19 | 3,960 | 4,000 | 3,390 | 3,390 | 14,498 |
| 2007/04/18 | 3,330 | 3,710 | 3,330 | 3,710 | 6,005 |
| 2007/04/17 | 3,180 | 3,330 | 3,100 | 3,210 | 5,182 |
| 2007/04/16 | 3,380 | 3,380 | 3,010 | 3,080 | 3,889 |
| 2007/04/13 | 3,480 | 3,540 | 3,340 | 3,390 | 1,309 |
| 2007/04/12 | 3,570 | 3,620 | 3,380 | 3,450 | 2,368 |
| 2007/04/11 | 3,790 | 3,790 | 3,590 | 3,600 | 1,242 |
| 2007/04/10 | 3,660 | 3,750 | 3,570 | 3,740 | 2,691 |
| 2007/04/09 | 3,900 | 3,910 | 3,660 | 3,700 | 2,931 |
| 2007/04/06 | 4,030 | 4,060 | 3,650 | 3,840 | 3,507 |
| 2007/04/05 | 4,200 | 4,270 | 3,980 | 4,080 | 2,340 |
| 2007/04/04 | 4,300 | 4,300 | 4,200 | 4,220 | 1,062 |
| 2007/04/03 | 4,400 | 4,440 | 4,300 | 4,320 | 685 |
| 2007/04/02 | 4,480 | 4,530 | 4,380 | 4,380 | 3,182 |
| 2007/03/30 | 4,330 | 4,440 | 4,250 | 4,430 | 2,103 |
| 2007/03/29 | 4,360 | 4,360 | 4,250 | 4,300 | 434 |
| 2007/03/28 | 4,220 | 4,430 | 4,200 | 4,410 | 3,030 |
| 2007/03/27 | 4,500 | 4,550 | 4,200 | 4,360 | 4,520 |
| 2007/03/26 | 4,600 | 4,630 | 4,500 | 4,550 | 843 |
| 2007/03/23 | 4,700 | 4,720 | 4,480 | 4,600 | 3,493 |
| 2007/03/22 | 4,630 | 4,750 | 4,630 | 4,700 | 790 |
| 2007/03/20 | 4,710 | 4,720 | 4,580 | 4,640 | 1,089 |
| 2007/03/19 | 4,730 | 4,820 | 4,670 | 4,740 | 951 |
| 2007/03/16 | 4,700 | 4,740 | 4,650 | 4,720 | 966 |
| 2007/03/15 | 4,670 | 4,690 | 4,580 | 4,610 | 731 |
| 2007/03/14 | 4,520 | 4,610 | 4,490 | 4,520 | 1,960 |
| 2007/03/13 | 4,800 | 4,820 | 4,680 | 4,720 | 7,127 |
| 2007/03/12 | 4,770 | 4,900 | 4,650 | 4,720 | 1,871 |
| 2007/03/09 | 4,700 | 4,850 | 4,620 | 4,760 | 1,758 |
| 2007/03/08 | 4,710 | 4,750 | 4,650 | 4,670 | 770 |
| 2007/03/07 | 4,950 | 4,950 | 4,710 | 4,740 | 1,273 |
| 2007/03/06 | 4,650 | 4,990 | 4,600 | 4,830 | 1,637 |
| 2007/03/05 | 4,950 | 4,950 | 4,600 | 4,700 | 1,804 |
| 2007/03/02 | 5,050 | 5,100 | 4,950 | 5,000 | 1,149 |
| 2007/03/01 | 5,200 | 5,200 | 5,020 | 5,040 | 735 |
| 2007/02/28 | 5,050 | 5,290 | 4,650 | 5,120 | 3,326 |
| 2007/02/27 | 5,330 | 5,440 | 5,210 | 5,210 | 1,244 |
| 2007/02/26 | 5,500 | 5,550 | 5,300 | 5,320 | 2,045 |
| 2007/02/23 | 5,300 | 5,480 | 5,250 | 5,440 | 3,726 |
| 2007/02/22 | 5,110 | 5,360 | 5,060 | 5,240 | 2,086 |
| 2007/02/21 | 5,110 | 5,160 | 5,050 | 5,090 | 1,087 |
| 2007/02/20 | 5,080 | 5,160 | 5,070 | 5,090 | 1,104 |
| 2007/02/19 | 5,100 | 5,150 | 5,020 | 5,030 | 1,313 |
| 2007/02/16 | 5,120 | 5,200 | 5,100 | 5,110 | 735 |
| 2007/02/15 | 5,310 | 5,430 | 5,080 | 5,090 | 3,638 |
| 2007/02/14 | 5,140 | 5,210 | 5,020 | 5,030 | 1,748 |
| 2007/02/13 | 5,090 | 5,320 | 5,050 | 5,200 | 1,910 |
| 2007/02/09 | 5,050 | 5,410 | 5,050 | 5,150 | 1,828 |
| 2007/02/08 | 5,400 | 5,400 | 5,080 | 5,080 | 2,182 |
| 2007/02/07 | 5,440 | 5,490 | 5,360 | 5,370 | 756 |
| 2007/02/06 | 5,500 | 5,580 | 5,400 | 5,460 | 1,376 |
| 2007/02/05 | 5,400 | 5,550 | 5,310 | 5,400 | 1,754 |
| 2007/02/02 | 5,700 | 5,800 | 5,330 | 5,460 | 3,124 |
| 2007/02/01 | 5,550 | 6,090 | 5,540 | 5,620 | 10,192 |
| 2007/01/31 | 5,450 | 5,540 | 5,400 | 5,450 | 1,486 |
| 2007/01/30 | 5,710 | 5,770 | 5,510 | 5,510 | 1,512 |
| 2007/01/29 | 5,850 | 5,900 | 5,660 | 5,750 | 1,555 |
| 2007/01/26 | 5,670 | 5,940 | 5,600 | 5,800 | 1,404 |
| 2007/01/25 | 5,840 | 5,870 | 5,700 | 5,870 | 988 |
| 2007/01/24 | 5,830 | 5,970 | 5,720 | 5,790 | 2,315 |
| 2007/01/23 | 5,990 | 6,100 | 5,860 | 5,860 | 1,284 |
| 2007/01/22 | 6,350 | 6,370 | 6,030 | 6,100 | 2,240 |
| 2007/01/19 | 6,180 | 6,290 | 5,820 | 6,290 | 7,189 |
| 2007/01/18 | 6,000 | 6,180 | 5,850 | 6,180 | 3,568 |
| 2007/01/17 | 5,820 | 5,930 | 5,530 | 5,910 | 3,456 |
| 2007/01/16 | 5,410 | 5,800 | 5,410 | 5,520 | 3,485 |
| 2007/01/15 | 5,400 | 5,510 | 5,390 | 5,410 | 1,335 |
| 2007/01/12 | 5,380 | 5,660 | 5,300 | 5,490 | 3,188 |
| 2007/01/11 | 5,460 | 5,750 | 5,330 | 5,330 | 2,801 |
| 2007/01/10 | 5,300 | 5,460 | 5,160 | 5,440 | 2,786 |
| 2007/01/09 | 5,610 | 5,920 | 5,360 | 5,390 | 4,511 |
| 2007/01/05 | 5,850 | 6,140 | 5,530 | 5,680 | 18,767 |
| 2007/01/04 | 6,030 | 6,260 | 5,550 | 5,890 | 4,365 |