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 |
|---|---|---|---|---|---|
| 2008/12/30 | 2,915 | 3,010 | 2,855 | 2,990 | 1,111 |
| 2008/12/29 | 2,805 | 2,930 | 2,805 | 2,910 | 845 |
| 2008/12/26 | 2,845 | 2,910 | 2,835 | 2,850 | 980 |
| 2008/12/25 | 2,980 | 2,985 | 2,810 | 2,885 | 1,107 |
| 2008/12/24 | 2,935 | 2,990 | 2,865 | 2,980 | 1,597 |
| 2008/12/22 | 2,900 | 3,040 | 2,855 | 2,990 | 2,392 |
| 2008/12/19 | 2,890 | 3,020 | 2,710 | 2,980 | 3,758 |
| 2008/12/18 | 3,000 | 3,050 | 2,800 | 2,870 | 2,704 |
| 2008/12/17 | 3,020 | 3,090 | 2,930 | 2,995 | 1,826 |
| 2008/12/16 | 3,080 | 3,100 | 3,000 | 3,000 | 1,845 |
| 2008/12/15 | 3,100 | 3,140 | 3,050 | 3,090 | 2,316 |
| 2008/12/12 | 3,110 | 3,170 | 2,990 | 3,050 | 4,478 |
| 2008/12/11 | 3,000 | 3,150 | 2,920 | 3,020 | 4,180 |
| 2008/12/10 | 2,765 | 3,220 | 2,765 | 2,940 | 7,596 |
| 2008/12/09 | 3,020 | 3,290 | 2,750 | 2,845 | 11,474 |
| 2008/12/08 | 2,560 | 2,975 | 2,450 | 2,975 | 4,753 |
| 2008/12/05 | 2,620 | 2,660 | 2,535 | 2,575 | 2,996 |
| 2008/12/04 | 2,750 | 2,850 | 2,640 | 2,700 | 3,147 |
| 2008/12/03 | 2,890 | 2,925 | 2,750 | 2,790 | 2,189 |
| 2008/12/02 | 2,870 | 2,995 | 2,720 | 2,850 | 3,821 |
| 2008/12/01 | 2,970 | 2,980 | 2,885 | 2,910 | 1,882 |
| 2008/11/28 | 2,965 | 3,040 | 2,845 | 2,895 | 2,869 |
| 2008/11/27 | 3,050 | 3,070 | 2,950 | 2,960 | 2,162 |
| 2008/11/26 | 2,985 | 3,070 | 2,905 | 3,000 | 2,442 |
| 2008/11/25 | 3,310 | 3,400 | 2,960 | 2,985 | 5,903 |
| 2008/11/21 | 2,930 | 3,290 | 2,820 | 3,160 | 5,532 |
| 2008/11/20 | 3,120 | 3,250 | 2,965 | 3,120 | 8,402 |
| 2008/11/19 | 3,740 | 3,790 | 3,270 | 3,420 | 7,899 |
| 2008/11/18 | 4,090 | 4,540 | 3,540 | 3,690 | 22,949 |
| 2008/11/17 | 4,040 | 4,040 | 4,040 | 4,040 | 514 |
| 2008/11/14 | 3,540 | 3,540 | 3,540 | 3,540 | 793 |
| 2008/11/13 | 3,040 | 3,040 | 3,040 | 3,040 | 1,437 |
| 2008/11/12 | 2,570 | 2,690 | 2,505 | 2,640 | 2,555 |
| 2008/11/11 | 2,790 | 2,790 | 2,550 | 2,665 | 3,887 |
| 2008/11/10 | 2,810 | 2,860 | 2,665 | 2,750 | 4,401 |
| 2008/11/07 | 2,620 | 2,860 | 2,525 | 2,770 | 4,361 |
| 2008/11/06 | 2,710 | 2,780 | 2,630 | 2,700 | 3,781 |
| 2008/11/05 | 2,785 | 2,890 | 2,720 | 2,830 | 5,481 |
| 2008/11/04 | 2,725 | 2,965 | 2,670 | 2,705 | 8,978 |
| 2008/10/31 | 2,500 | 2,700 | 2,400 | 2,700 | 5,385 |
| 2008/10/30 | 2,285 | 2,580 | 2,270 | 2,470 | 5,859 |
| 2008/10/29 | 2,550 | 2,600 | 2,250 | 2,325 | 5,675 |
| 2008/10/28 | 2,140 | 2,660 | 1,900 | 2,340 | 9,241 |
| 2008/10/27 | 2,540 | 2,700 | 2,300 | 2,300 | 6,058 |
| 2008/10/24 | 3,120 | 3,120 | 2,620 | 2,700 | 6,618 |
| 2008/10/23 | 3,030 | 3,300 | 2,810 | 2,985 | 13,960 |
| 2008/10/22 | 2,510 | 2,985 | 2,510 | 2,985 | 9,059 |
| 2008/10/21 | 2,530 | 2,770 | 2,460 | 2,585 | 13,300 |
| 2008/10/20 | 2,260 | 2,470 | 2,170 | 2,370 | 6,313 |
| 2008/10/17 | 2,440 | 2,480 | 2,155 | 2,160 | 4,875 |
| 2008/10/16 | 2,195 | 2,420 | 2,195 | 2,295 | 6,856 |
| 2008/10/15 | 2,560 | 2,850 | 2,280 | 2,595 | 8,960 |
| 2008/10/14 | 2,480 | 2,480 | 2,480 | 2,480 | 187 |
| 2008/10/10 | 1,959 | 2,080 | 1,779 | 2,080 | 8,029 |
| 2008/10/09 | 1,700 | 1,850 | 1,600 | 1,779 | 4,525 |
| 2008/10/08 | 1,802 | 1,847 | 1,650 | 1,670 | 4,352 |
| 2008/10/07 | 1,650 | 1,970 | 1,650 | 1,866 | 4,686 |
| 2008/10/06 | 2,370 | 2,370 | 1,933 | 2,020 | 5,316 |
| 2008/10/03 | 2,435 | 2,475 | 2,330 | 2,330 | 3,868 |
| 2008/10/02 | 2,610 | 2,705 | 2,550 | 2,555 | 4,291 |
| 2008/10/01 | 2,930 | 2,930 | 2,630 | 2,650 | 3,337 |
| 2008/09/30 | 2,670 | 2,730 | 2,605 | 2,690 | 4,045 |
| 2008/09/29 | 3,000 | 3,100 | 2,790 | 2,830 | 3,641 |
| 2008/09/26 | 3,100 | 3,160 | 2,915 | 2,980 | 2,864 |
| 2008/09/25 | 3,300 | 3,300 | 3,020 | 3,120 | 4,174 |
| 2008/09/24 | 3,330 | 3,470 | 3,190 | 3,260 | 6,288 |
| 2008/09/22 | 3,280 | 3,430 | 3,160 | 3,230 | 3,859 |
| 2008/09/19 | 3,230 | 3,320 | 3,000 | 3,130 | 5,887 |
| 2008/09/18 | 3,150 | 3,300 | 2,980 | 3,080 | 6,320 |
| 2008/09/17 | 2,930 | 3,250 | 2,900 | 3,250 | 5,414 |
| 2008/09/16 | 2,730 | 3,060 | 2,700 | 2,850 | 6,040 |
| 2008/09/12 | 2,990 | 3,370 | 2,965 | 3,170 | 5,035 |
| 2008/09/11 | 3,200 | 3,280 | 3,040 | 3,090 | 3,237 |
| 2008/09/10 | 3,090 | 3,270 | 2,925 | 3,270 | 5,085 |
| 2008/09/09 | 3,390 | 3,400 | 3,080 | 3,190 | 6,040 |
| 2008/09/08 | 3,450 | 3,620 | 3,410 | 3,410 | 4,626 |
| 2008/09/05 | 3,470 | 3,500 | 3,180 | 3,400 | 7,449 |
| 2008/09/04 | 3,830 | 3,880 | 3,620 | 3,620 | 5,860 |
| 2008/09/03 | 3,990 | 3,990 | 3,850 | 3,880 | 2,140 |
| 2008/09/02 | 3,890 | 4,100 | 3,890 | 3,940 | 2,531 |
| 2008/09/01 | 4,050 | 4,060 | 3,860 | 3,930 | 2,994 |
| 2008/08/29 | 3,970 | 4,250 | 3,790 | 4,080 | 6,606 |
| 2008/08/28 | 4,450 | 4,580 | 3,900 | 3,920 | 14,564 |
| 2008/08/27 | 3,850 | 4,350 | 3,850 | 4,350 | 10,021 |
| 2008/08/26 | 3,850 | 3,910 | 3,780 | 3,850 | 3,238 |
| 2008/08/25 | 3,880 | 3,980 | 3,810 | 3,890 | 2,832 |
| 2008/08/22 | 3,890 | 3,910 | 3,750 | 3,830 | 3,222 |
| 2008/08/21 | 4,000 | 4,100 | 3,750 | 3,900 | 4,827 |
| 2008/08/20 | 3,760 | 4,090 | 3,730 | 3,990 | 5,352 |
| 2008/08/19 | 3,940 | 3,950 | 3,710 | 3,880 | 6,534 |
| 2008/08/18 | 4,070 | 4,270 | 3,920 | 3,990 | 6,363 |
| 2008/08/15 | 4,150 | 4,480 | 3,710 | 4,170 | 12,861 |
| 2008/08/14 | 4,030 | 4,200 | 4,030 | 4,030 | 4,247 |
| 2008/08/13 | 5,010 | 5,030 | 4,530 | 4,530 | 12,037 |
| 2008/08/12 | 5,430 | 5,630 | 5,200 | 5,530 | 9,268 |
| 2008/08/11 | 5,310 | 5,700 | 5,310 | 5,500 | 7,862 |
| 2008/08/08 | 5,050 | 5,480 | 5,050 | 5,360 | 8,024 |
| 2008/08/07 | 5,600 | 6,110 | 5,040 | 5,350 | 24,105 |
| 2008/08/06 | 4,890 | 5,200 | 4,810 | 5,200 | 6,807 |
| 2008/08/05 | 5,020 | 5,140 | 4,620 | 4,700 | 10,555 |
| 2008/08/04 | 5,360 | 5,570 | 4,910 | 4,970 | 11,904 |
| 2008/08/01 | 5,870 | 6,350 | 5,150 | 5,310 | 17,015 |
| 2008/07/31 | 5,600 | 6,290 | 5,050 | 6,070 | 30,296 |
| 2008/07/30 | 5,900 | 6,650 | 5,400 | 5,400 | 26,037 |
| 2008/07/29 | 6,250 | 7,410 | 6,230 | 6,400 | 43,083 |
| 2008/07/28 | 5,750 | 6,550 | 5,660 | 6,550 | 31,754 |
| 2008/07/25 | 4,920 | 5,970 | 4,920 | 5,550 | 21,764 |
| 2008/07/24 | 5,030 | 5,280 | 4,550 | 5,120 | 15,099 |
| 2008/07/23 | 5,430 | 5,600 | 4,850 | 4,980 | 25,804 |
| 2008/07/22 | 4,500 | 5,030 | 4,330 | 5,030 | 21,143 |
| 2008/07/18 | 4,080 | 4,530 | 3,950 | 4,530 | 21,453 |
| 2008/07/17 | 4,140 | 4,150 | 3,900 | 4,030 | 2,846 |
| 2008/07/16 | 3,960 | 4,080 | 3,730 | 3,940 | 5,452 |
| 2008/07/15 | 3,680 | 4,230 | 3,590 | 4,000 | 10,448 |
| 2008/07/14 | 3,650 | 3,760 | 3,650 | 3,730 | 2,456 |
| 2008/07/11 | 3,750 | 3,750 | 3,620 | 3,710 | 1,789 |
| 2008/07/10 | 3,570 | 3,770 | 3,530 | 3,700 | 3,411 |
| 2008/07/09 | 3,630 | 3,800 | 3,570 | 3,670 | 4,546 |
| 2008/07/08 | 3,830 | 3,940 | 3,550 | 3,670 | 5,067 |
| 2008/07/07 | 4,430 | 4,430 | 3,780 | 3,880 | 16,759 |
| 2008/07/04 | 3,410 | 3,950 | 3,410 | 3,950 | 10,283 |
| 2008/07/03 | 3,310 | 3,560 | 3,180 | 3,450 | 7,496 |
| 2008/07/02 | 3,730 | 3,740 | 3,480 | 3,510 | 5,008 |
| 2008/07/01 | 3,680 | 3,730 | 3,510 | 3,580 | 8,640 |
| 2008/06/30 | 4,060 | 4,090 | 3,710 | 3,830 | 5,781 |
| 2008/06/27 | 4,120 | 4,590 | 3,800 | 4,110 | 18,552 |
| 2008/06/26 | 4,120 | 4,120 | 4,120 | 4,120 | 665 |
| 2008/06/25 | 4,150 | 4,160 | 3,560 | 3,620 | 13,994 |
| 2008/06/24 | 4,330 | 4,370 | 4,020 | 4,050 | 11,382 |
| 2008/06/23 | 4,500 | 4,640 | 4,350 | 4,380 | 8,168 |
| 2008/06/20 | 4,950 | 5,000 | 4,700 | 4,750 | 10,777 |
| 2008/06/19 | 4,710 | 4,830 | 4,470 | 4,610 | 13,184 |
| 2008/06/18 | 5,090 | 5,390 | 4,770 | 4,860 | 23,659 |
| 2008/06/17 | 5,690 | 6,090 | 5,300 | 5,390 | 37,584 |
| 2008/06/16 | 4,890 | 5,190 | 4,810 | 5,190 | 25,557 |
| 2008/06/13 | 4,390 | 4,690 | 4,270 | 4,690 | 26,225 |
| 2008/06/12 | 4,440 | 4,580 | 4,190 | 4,190 | 15,558 |
| 2008/06/11 | 4,690 | 4,970 | 4,220 | 4,690 | 23,952 |
| 2008/06/10 | 5,360 | 5,460 | 4,590 | 4,590 | 24,172 |
| 2008/06/09 | 6,120 | 6,140 | 5,410 | 5,560 | 19,158 |
| 2008/06/06 | 6,800 | 6,880 | 5,700 | 6,400 | 30,047 |
| 2008/06/05 | 6,390 | 7,000 | 6,330 | 6,700 | 23,300 |
| 2008/06/04 | 5,900 | 6,880 | 5,500 | 6,490 | 42,569 |
| 2008/06/03 | 5,500 | 6,100 | 5,310 | 6,100 | 40,330 |
| 2008/06/02 | 4,800 | 5,100 | 4,780 | 5,100 | 7,449 |
| 2008/05/30 | 4,900 | 5,200 | 4,360 | 4,600 | 25,016 |
| 2008/05/29 | 5,310 | 5,310 | 4,310 | 5,280 | 45,150 |
| 2008/05/28 | 4,810 | 4,810 | 4,810 | 4,810 | 2,406 |
| 2008/05/27 | 4,310 | 4,310 | 4,310 | 4,310 | 2,607 |
| 2008/05/26 | 3,810 | 3,810 | 3,810 | 3,810 | 605 |
| 2008/05/23 | 3,310 | 3,310 | 3,310 | 3,310 | 1,462 |
| 2008/05/22 | 2,805 | 2,905 | 2,785 | 2,905 | 10,797 |
| 2008/05/21 | 2,000 | 2,505 | 1,955 | 2,505 | 23,940 |
| 2008/05/20 | 2,180 | 2,355 | 2,000 | 2,105 | 37,802 |
| 2008/05/19 | 2,300 | 2,300 | 2,300 | 2,300 | 26,645 |
| 2008/05/16 | 1,999 | 1,999 | 1,999 | 1,999 | 974 |
| 2008/05/15 | 1,699 | 1,699 | 1,699 | 1,699 | 1,510 |
| 2008/05/14 | 1,480 | 1,544 | 1,377 | 1,499 | 4,380 |
| 2008/05/13 | 1,324 | 1,520 | 1,313 | 1,470 | 4,380 |
| 2008/05/12 | 1,443 | 1,475 | 1,320 | 1,344 | 3,101 |
| 2008/05/09 | 1,370 | 1,490 | 1,333 | 1,480 | 4,675 |
| 2008/05/08 | 1,300 | 1,350 | 1,245 | 1,350 | 4,946 |
| 2008/05/07 | 1,285 | 1,285 | 1,202 | 1,245 | 1,547 |
| 2008/05/02 | 1,202 | 1,290 | 1,202 | 1,290 | 4,933 |
| 2008/05/01 | 1,225 | 1,226 | 1,157 | 1,190 | 1,125 |
| 2008/04/30 | 1,225 | 1,225 | 1,205 | 1,216 | 502 |
| 2008/04/28 | 1,240 | 1,248 | 1,205 | 1,206 | 1,269 |
| 2008/04/25 | 1,212 | 1,233 | 1,200 | 1,230 | 1,676 |
| 2008/04/24 | 1,187 | 1,260 | 1,175 | 1,207 | 1,096 |
| 2008/04/23 | 1,200 | 1,203 | 1,172 | 1,174 | 2,115 |
| 2008/04/22 | 1,187 | 1,215 | 1,172 | 1,198 | 753 |
| 2008/04/21 | 1,186 | 1,200 | 1,140 | 1,187 | 728 |
| 2008/04/18 | 1,180 | 1,200 | 1,170 | 1,200 | 1,332 |
| 2008/04/17 | 1,180 | 1,200 | 1,161 | 1,184 | 857 |
| 2008/04/16 | 1,135 | 1,180 | 1,115 | 1,180 | 1,817 |
| 2008/04/15 | 1,104 | 1,119 | 1,100 | 1,105 | 998 |
| 2008/04/14 | 1,137 | 1,139 | 1,070 | 1,100 | 753 |
| 2008/04/11 | 1,052 | 1,148 | 1,052 | 1,148 | 2,366 |
| 2008/04/10 | 1,180 | 1,180 | 1,140 | 1,143 | 1,283 |
| 2008/04/09 | 1,156 | 1,207 | 1,150 | 1,200 | 1,200 |
| 2008/04/08 | 1,199 | 1,199 | 1,171 | 1,176 | 1,076 |
| 2008/04/07 | 1,212 | 1,218 | 1,189 | 1,190 | 1,030 |
| 2008/04/04 | 1,195 | 1,225 | 1,184 | 1,225 | 664 |
| 2008/04/03 | 1,200 | 1,220 | 1,191 | 1,215 | 1,000 |
| 2008/04/02 | 1,200 | 1,248 | 1,200 | 1,227 | 1,462 |
| 2008/04/01 | 1,210 | 1,225 | 1,180 | 1,199 | 1,938 |
| 2008/03/31 | 1,191 | 1,276 | 1,188 | 1,195 | 2,001 |
| 2008/03/28 | 1,210 | 1,225 | 1,200 | 1,200 | 1,590 |
| 2008/03/27 | 1,253 | 1,265 | 1,229 | 1,229 | 808 |
| 2008/03/26 | 1,225 | 1,343 | 1,200 | 1,273 | 3,664 |
| 2008/03/25 | 1,333 | 1,378 | 1,299 | 1,345 | 2,634 |
| 2008/03/24 | 1,350 | 1,364 | 1,291 | 1,320 | 2,559 |
| 2008/03/21 | 1,200 | 1,360 | 1,200 | 1,290 | 4,928 |
| 2008/03/19 | 1,150 | 1,200 | 1,145 | 1,180 | 1,485 |
| 2008/03/18 | 1,150 | 1,150 | 1,130 | 1,149 | 920 |
| 2008/03/17 | 1,120 | 1,141 | 1,097 | 1,133 | 1,524 |
| 2008/03/14 | 1,115 | 1,140 | 1,100 | 1,100 | 748 |
| 2008/03/13 | 1,166 | 1,166 | 1,100 | 1,120 | 1,607 |
| 2008/03/12 | 1,194 | 1,264 | 1,130 | 1,171 | 2,741 |
| 2008/03/11 | 1,121 | 1,185 | 1,080 | 1,154 | 3,871 |
| 2008/03/10 | 1,249 | 1,249 | 1,103 | 1,170 | 2,122 |
| 2008/03/07 | 1,290 | 1,290 | 1,231 | 1,267 | 1,944 |
| 2008/03/06 | 1,346 | 1,346 | 1,286 | 1,302 | 1,502 |
| 2008/03/05 | 1,453 | 1,453 | 1,301 | 1,340 | 5,761 |
| 2008/03/04 | 1,284 | 1,483 | 1,284 | 1,460 | 9,343 |
| 2008/03/03 | 1,300 | 1,300 | 1,270 | 1,283 | 1,248 |
| 2008/02/29 | 1,279 | 1,325 | 1,275 | 1,320 | 1,077 |
| 2008/02/28 | 1,350 | 1,353 | 1,285 | 1,315 | 1,791 |
| 2008/02/27 | 1,334 | 1,388 | 1,301 | 1,360 | 3,953 |
| 2008/02/26 | 1,450 | 1,460 | 1,250 | 1,374 | 6,578 |
| 2008/02/25 | 1,170 | 1,370 | 1,156 | 1,370 | 7,776 |
| 2008/02/22 | 1,129 | 1,170 | 1,111 | 1,170 | 2,175 |
| 2008/02/21 | 1,097 | 1,139 | 1,085 | 1,134 | 1,928 |
| 2008/02/20 | 1,090 | 1,110 | 1,077 | 1,087 | 1,981 |
| 2008/02/19 | 1,089 | 1,150 | 1,078 | 1,079 | 4,514 |
| 2008/02/18 | 1,110 | 1,120 | 1,072 | 1,087 | 3,146 |
| 2008/02/15 | 1,030 | 1,130 | 1,030 | 1,090 | 4,289 |
| 2008/02/14 | 1,100 | 1,139 | 1,032 | 1,039 | 2,139 |
| 2008/02/13 | 1,220 | 1,220 | 1,030 | 1,080 | 2,580 |
| 2008/02/12 | 1,175 | 1,200 | 1,175 | 1,182 | 598 |
| 2008/02/08 | 1,180 | 1,200 | 1,171 | 1,172 | 971 |
| 2008/02/07 | 1,205 | 1,228 | 1,160 | 1,200 | 1,514 |
| 2008/02/06 | 1,200 | 1,230 | 1,200 | 1,211 | 918 |
| 2008/02/05 | 1,220 | 1,243 | 1,200 | 1,205 | 624 |
| 2008/02/04 | 1,195 | 1,240 | 1,195 | 1,210 | 1,007 |
| 2008/02/01 | 1,180 | 1,215 | 1,161 | 1,197 | 1,811 |
| 2008/01/31 | 1,200 | 1,270 | 1,174 | 1,238 | 1,943 |
| 2008/01/30 | 1,179 | 1,194 | 1,171 | 1,194 | 392 |
| 2008/01/29 | 1,185 | 1,185 | 1,160 | 1,179 | 391 |
| 2008/01/28 | 1,184 | 1,200 | 1,090 | 1,150 | 836 |
| 2008/01/25 | 1,047 | 1,188 | 1,047 | 1,164 | 3,064 |
| 2008/01/24 | 1,029 | 1,085 | 1,022 | 1,067 | 1,442 |
| 2008/01/23 | 1,200 | 1,200 | 1,000 | 1,049 | 1,935 |
| 2008/01/22 | 1,100 | 1,115 | 1,051 | 1,100 | 946 |
| 2008/01/21 | 1,102 | 1,167 | 1,078 | 1,115 | 2,180 |
| 2008/01/18 | 1,100 | 1,143 | 1,065 | 1,106 | 1,844 |
| 2008/01/17 | 1,152 | 1,160 | 1,115 | 1,150 | 1,204 |
| 2008/01/16 | 1,099 | 1,160 | 1,062 | 1,112 | 3,228 |
| 2008/01/15 | 1,300 | 1,300 | 1,216 | 1,239 | 1,980 |
| 2008/01/11 | 1,450 | 1,450 | 1,252 | 1,300 | 3,567 |
| 2008/01/10 | 1,470 | 1,470 | 1,452 | 1,452 | 485 |
| 2008/01/09 | 1,470 | 1,475 | 1,450 | 1,468 | 768 |
| 2008/01/08 | 1,479 | 1,492 | 1,470 | 1,485 | 1,192 |
| 2008/01/07 | 1,500 | 1,519 | 1,480 | 1,499 | 1,281 |
| 2008/01/04 | 1,514 | 1,538 | 1,500 | 1,500 | 1,219 |