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 |
|---|---|---|---|---|---|
| 2009/12/30 | 2,750 | 2,780 | 2,720 | 2,725 | 429 |
| 2009/12/29 | 2,765 | 2,780 | 2,750 | 2,750 | 229 |
| 2009/12/28 | 2,750 | 2,800 | 2,710 | 2,755 | 530 |
| 2009/12/25 | 2,770 | 2,800 | 2,705 | 2,725 | 618 |
| 2009/12/24 | 2,790 | 2,805 | 2,690 | 2,770 | 568 |
| 2009/12/22 | 2,780 | 2,820 | 2,770 | 2,800 | 511 |
| 2009/12/21 | 2,755 | 2,775 | 2,690 | 2,770 | 628 |
| 2009/12/18 | 2,770 | 2,800 | 2,720 | 2,770 | 611 |
| 2009/12/17 | 2,820 | 2,845 | 2,725 | 2,770 | 427 |
| 2009/12/16 | 2,735 | 2,840 | 2,710 | 2,840 | 855 |
| 2009/12/15 | 2,660 | 2,730 | 2,650 | 2,730 | 754 |
| 2009/12/14 | 2,650 | 2,665 | 2,600 | 2,665 | 516 |
| 2009/12/11 | 2,705 | 2,705 | 2,670 | 2,690 | 386 |
| 2009/12/10 | 2,710 | 2,715 | 2,660 | 2,710 | 480 |
| 2009/12/09 | 2,770 | 2,770 | 2,705 | 2,710 | 733 |
| 2009/12/08 | 2,810 | 2,810 | 2,695 | 2,780 | 743 |
| 2009/12/07 | 2,775 | 2,810 | 2,760 | 2,810 | 791 |
| 2009/12/04 | 2,800 | 2,800 | 2,730 | 2,775 | 902 |
| 2009/12/03 | 2,745 | 2,765 | 2,720 | 2,760 | 603 |
| 2009/12/02 | 2,680 | 2,780 | 2,650 | 2,705 | 922 |
| 2009/12/01 | 2,520 | 2,680 | 2,520 | 2,670 | 884 |
| 2009/11/30 | 2,370 | 2,520 | 2,370 | 2,520 | 1,062 |
| 2009/11/27 | 2,400 | 2,420 | 2,355 | 2,380 | 1,041 |
| 2009/11/26 | 2,405 | 2,420 | 2,335 | 2,400 | 1,033 |
| 2009/11/25 | 2,330 | 2,340 | 2,205 | 2,325 | 1,476 |
| 2009/11/24 | 2,465 | 2,485 | 2,310 | 2,310 | 1,140 |
| 2009/11/20 | 2,210 | 2,500 | 2,210 | 2,460 | 2,717 |
| 2009/11/19 | 2,580 | 2,585 | 2,205 | 2,370 | 3,623 |
| 2009/11/18 | 2,670 | 2,720 | 2,575 | 2,580 | 1,568 |
| 2009/11/17 | 2,800 | 2,810 | 2,680 | 2,690 | 1,420 |
| 2009/11/16 | 2,765 | 2,810 | 2,750 | 2,770 | 1,493 |
| 2009/11/13 | 2,800 | 2,820 | 2,700 | 2,770 | 1,175 |
| 2009/11/12 | 2,680 | 2,830 | 2,670 | 2,800 | 2,265 |
| 2009/11/11 | 3,010 | 3,010 | 2,600 | 2,690 | 4,507 |
| 2009/11/10 | 3,140 | 3,140 | 3,100 | 3,100 | 361 |
| 2009/11/09 | 3,110 | 3,150 | 3,100 | 3,140 | 590 |
| 2009/11/06 | 3,120 | 3,190 | 3,110 | 3,110 | 910 |
| 2009/11/05 | 3,120 | 3,170 | 3,100 | 3,110 | 507 |
| 2009/11/04 | 3,190 | 3,190 | 3,100 | 3,140 | 608 |
| 2009/11/02 | 3,160 | 3,170 | 3,060 | 3,170 | 988 |
| 2009/10/30 | 3,040 | 3,200 | 3,030 | 3,170 | 3,056 |
| 2009/10/29 | 2,920 | 2,960 | 2,900 | 2,955 | 871 |
| 2009/10/28 | 3,010 | 3,010 | 2,935 | 2,960 | 299 |
| 2009/10/27 | 3,040 | 3,040 | 2,955 | 2,985 | 844 |
| 2009/10/26 | 3,020 | 3,100 | 3,020 | 3,040 | 463 |
| 2009/10/23 | 3,120 | 3,120 | 3,000 | 3,060 | 750 |
| 2009/10/22 | 3,150 | 3,170 | 2,950 | 3,070 | 1,126 |
| 2009/10/21 | 3,170 | 3,180 | 3,130 | 3,170 | 522 |
| 2009/10/20 | 3,140 | 3,250 | 3,140 | 3,220 | 406 |
| 2009/10/19 | 3,160 | 3,180 | 3,100 | 3,180 | 277 |
| 2009/10/16 | 3,150 | 3,240 | 3,100 | 3,110 | 508 |
| 2009/10/15 | 3,280 | 3,280 | 3,170 | 3,190 | 758 |
| 2009/10/14 | 3,450 | 3,450 | 3,250 | 3,280 | 1,229 |
| 2009/10/13 | 3,300 | 3,410 | 3,280 | 3,400 | 2,627 |
| 2009/10/09 | 3,080 | 3,270 | 3,080 | 3,250 | 1,265 |
| 2009/10/08 | 2,985 | 3,150 | 2,925 | 3,020 | 1,433 |
| 2009/10/07 | 2,865 | 2,955 | 2,865 | 2,925 | 902 |
| 2009/10/06 | 2,860 | 2,870 | 2,815 | 2,835 | 643 |
| 2009/10/05 | 2,835 | 2,870 | 2,800 | 2,870 | 1,391 |
| 2009/10/02 | 2,860 | 2,890 | 2,800 | 2,875 | 1,673 |
| 2009/10/01 | 3,060 | 3,100 | 2,900 | 2,980 | 2,845 |
| 2009/09/30 | 2,845 | 3,220 | 2,840 | 3,110 | 7,794 |
| 2009/09/29 | 2,890 | 2,950 | 2,815 | 2,815 | 3,081 |
| 2009/09/28 | 3,050 | 3,050 | 2,965 | 2,970 | 1,023 |
| 2009/09/25 | 3,100 | 3,140 | 3,000 | 3,020 | 1,233 |
| 2009/09/24 | 3,010 | 3,150 | 2,995 | 3,050 | 2,223 |
| 2009/09/18 | 3,100 | 3,120 | 2,930 | 3,030 | 2,626 |
| 2009/09/17 | 3,060 | 3,100 | 3,010 | 3,060 | 1,337 |
| 2009/09/16 | 3,080 | 3,120 | 3,010 | 3,040 | 2,202 |
| 2009/09/15 | 3,200 | 3,210 | 3,050 | 3,130 | 2,507 |
| 2009/09/14 | 3,370 | 3,370 | 3,210 | 3,210 | 1,433 |
| 2009/09/11 | 3,350 | 3,410 | 3,340 | 3,350 | 1,248 |
| 2009/09/10 | 3,380 | 3,380 | 3,330 | 3,370 | 822 |
| 2009/09/09 | 3,280 | 3,440 | 3,220 | 3,420 | 2,087 |
| 2009/09/08 | 3,240 | 3,330 | 3,220 | 3,270 | 1,667 |
| 2009/09/07 | 3,430 | 3,430 | 3,260 | 3,290 | 2,495 |
| 2009/09/04 | 3,440 | 3,470 | 3,330 | 3,440 | 2,328 |
| 2009/09/03 | 3,500 | 3,500 | 3,430 | 3,440 | 1,286 |
| 2009/09/02 | 3,460 | 3,540 | 3,420 | 3,500 | 1,314 |
| 2009/09/01 | 3,490 | 3,560 | 3,450 | 3,520 | 1,535 |
| 2009/08/31 | 3,550 | 3,590 | 3,490 | 3,490 | 1,282 |
| 2009/08/28 | 3,600 | 3,610 | 3,540 | 3,550 | 1,217 |
| 2009/08/27 | 3,600 | 3,640 | 3,560 | 3,590 | 773 |
| 2009/08/26 | 3,660 | 3,660 | 3,510 | 3,580 | 1,102 |
| 2009/08/25 | 3,680 | 3,730 | 3,600 | 3,610 | 1,123 |
| 2009/08/24 | 3,610 | 3,660 | 3,600 | 3,660 | 1,079 |
| 2009/08/21 | 3,600 | 3,640 | 3,580 | 3,580 | 400 |
| 2009/08/20 | 3,570 | 3,610 | 3,550 | 3,600 | 1,357 |
| 2009/08/19 | 3,640 | 3,650 | 3,580 | 3,580 | 1,315 |
| 2009/08/18 | 3,600 | 3,640 | 3,600 | 3,620 | 1,198 |
| 2009/08/17 | 3,700 | 3,700 | 3,610 | 3,620 | 1,245 |
| 2009/08/14 | 3,680 | 3,700 | 3,640 | 3,690 | 1,661 |
| 2009/08/13 | 3,760 | 3,770 | 3,610 | 3,650 | 3,923 |
| 2009/08/12 | 3,800 | 3,870 | 3,730 | 3,750 | 5,177 |
| 2009/08/11 | 3,770 | 3,900 | 3,770 | 3,900 | 2,025 |
| 2009/08/10 | 3,840 | 3,840 | 3,750 | 3,760 | 1,912 |
| 2009/08/07 | 3,890 | 3,890 | 3,810 | 3,830 | 1,149 |
| 2009/08/06 | 3,730 | 3,990 | 3,730 | 3,900 | 3,838 |
| 2009/08/05 | 3,780 | 3,830 | 3,750 | 3,760 | 1,342 |
| 2009/08/04 | 3,840 | 3,850 | 3,780 | 3,820 | 1,348 |
| 2009/08/03 | 3,880 | 3,890 | 3,800 | 3,860 | 1,140 |
| 2009/07/31 | 3,990 | 3,990 | 3,860 | 3,880 | 2,542 |
| 2009/07/30 | 3,750 | 3,850 | 3,720 | 3,850 | 1,539 |
| 2009/07/29 | 3,690 | 3,850 | 3,670 | 3,720 | 1,535 |
| 2009/07/28 | 3,780 | 3,780 | 3,670 | 3,690 | 1,049 |
| 2009/07/27 | 3,860 | 3,870 | 3,750 | 3,780 | 1,715 |
| 2009/07/24 | 3,670 | 3,900 | 3,620 | 3,880 | 3,089 |
| 2009/07/23 | 3,520 | 3,650 | 3,520 | 3,640 | 2,625 |
| 2009/07/22 | 3,550 | 3,640 | 3,490 | 3,510 | 1,948 |
| 2009/07/21 | 3,500 | 3,600 | 3,470 | 3,540 | 1,471 |
| 2009/07/17 | 3,590 | 3,590 | 3,460 | 3,550 | 1,333 |
| 2009/07/16 | 3,580 | 3,670 | 3,500 | 3,580 | 1,716 |
| 2009/07/15 | 3,420 | 3,650 | 3,420 | 3,490 | 3,483 |
| 2009/07/14 | 3,410 | 3,490 | 3,400 | 3,450 | 4,432 |
| 2009/07/13 | 3,750 | 3,760 | 3,400 | 3,460 | 4,817 |
| 2009/07/10 | 3,660 | 3,790 | 3,580 | 3,790 | 3,090 |
| 2009/07/09 | 3,760 | 3,780 | 3,640 | 3,660 | 1,652 |
| 2009/07/08 | 3,820 | 3,870 | 3,730 | 3,750 | 2,200 |
| 2009/07/07 | 3,780 | 3,880 | 3,710 | 3,870 | 2,801 |
| 2009/07/06 | 3,650 | 3,820 | 3,650 | 3,720 | 2,200 |
| 2009/07/03 | 3,700 | 3,700 | 3,630 | 3,700 | 2,109 |
| 2009/07/02 | 3,790 | 3,820 | 3,700 | 3,740 | 2,720 |
| 2009/07/01 | 3,770 | 3,850 | 3,730 | 3,770 | 2,379 |
| 2009/06/30 | 3,570 | 3,850 | 3,570 | 3,790 | 6,761 |
| 2009/06/29 | 3,850 | 3,890 | 3,770 | 3,770 | 2,065 |
| 2009/06/26 | 3,960 | 3,960 | 3,830 | 3,830 | 2,353 |
| 2009/06/25 | 3,760 | 3,940 | 3,750 | 3,940 | 2,608 |
| 2009/06/24 | 3,850 | 3,870 | 3,760 | 3,790 | 2,508 |
| 2009/06/23 | 3,950 | 3,960 | 3,850 | 3,850 | 3,323 |
| 2009/06/22 | 4,050 | 4,050 | 3,950 | 3,970 | 2,725 |
| 2009/06/19 | 4,100 | 4,100 | 3,960 | 4,000 | 2,921 |
| 2009/06/18 | 4,140 | 4,140 | 4,050 | 4,060 | 2,241 |
| 2009/06/17 | 3,990 | 4,170 | 3,960 | 4,090 | 4,380 |
| 2009/06/16 | 3,990 | 4,040 | 3,960 | 3,990 | 2,230 |
| 2009/06/15 | 3,930 | 4,040 | 3,850 | 4,010 | 4,170 |
| 2009/06/12 | 3,970 | 3,970 | 3,890 | 3,960 | 2,542 |
| 2009/06/11 | 3,970 | 3,980 | 3,880 | 3,920 | 2,275 |
| 2009/06/10 | 3,900 | 3,990 | 3,860 | 3,990 | 3,311 |
| 2009/06/09 | 3,970 | 4,050 | 3,930 | 3,950 | 1,606 |
| 2009/06/08 | 3,930 | 4,100 | 3,930 | 3,970 | 2,799 |
| 2009/06/05 | 3,990 | 3,990 | 3,930 | 3,940 | 1,147 |
| 2009/06/04 | 4,030 | 4,030 | 3,910 | 3,970 | 2,762 |
| 2009/06/03 | 4,050 | 4,050 | 3,950 | 4,010 | 2,599 |
| 2009/06/02 | 4,070 | 4,140 | 4,000 | 4,050 | 3,012 |
| 2009/06/01 | 4,100 | 4,110 | 3,950 | 4,000 | 3,616 |
| 2009/05/29 | 4,200 | 4,290 | 4,050 | 4,150 | 6,824 |
| 2009/05/28 | 3,910 | 4,170 | 3,890 | 4,170 | 4,044 |
| 2009/05/27 | 4,030 | 4,040 | 3,910 | 3,940 | 4,965 |
| 2009/05/26 | 3,920 | 4,240 | 3,910 | 4,080 | 8,413 |
| 2009/05/25 | 3,630 | 3,880 | 3,620 | 3,870 | 6,098 |
| 2009/05/22 | 3,610 | 3,690 | 3,580 | 3,660 | 4,049 |
| 2009/05/21 | 3,720 | 3,800 | 3,610 | 3,660 | 3,315 |
| 2009/05/20 | 3,710 | 3,830 | 3,630 | 3,710 | 4,076 |
| 2009/05/19 | 3,920 | 4,000 | 3,710 | 3,710 | 5,510 |
| 2009/05/18 | 3,800 | 4,150 | 3,670 | 4,000 | 8,143 |
| 2009/05/15 | 4,200 | 4,260 | 4,000 | 4,000 | 6,829 |
| 2009/05/14 | 4,700 | 4,740 | 4,210 | 4,500 | 6,445 |
| 2009/05/13 | 4,730 | 4,950 | 4,710 | 4,710 | 6,036 |
| 2009/05/12 | 4,610 | 4,980 | 4,610 | 4,980 | 9,558 |
| 2009/05/11 | 4,130 | 4,530 | 4,130 | 4,530 | 8,335 |
| 2009/05/08 | 3,890 | 4,080 | 3,820 | 4,030 | 3,944 |
| 2009/05/07 | 3,840 | 3,950 | 3,790 | 3,900 | 4,141 |
| 2009/05/01 | 3,490 | 3,850 | 3,470 | 3,690 | 5,605 |
| 2009/04/30 | 3,440 | 3,560 | 3,440 | 3,480 | 2,797 |
| 2009/04/28 | 3,420 | 3,550 | 3,360 | 3,410 | 3,423 |
| 2009/04/27 | 3,420 | 3,450 | 3,330 | 3,410 | 2,072 |
| 2009/04/24 | 3,360 | 3,510 | 3,360 | 3,420 | 4,228 |
| 2009/04/23 | 3,330 | 3,420 | 3,300 | 3,350 | 1,793 |
| 2009/04/22 | 3,360 | 3,370 | 3,290 | 3,310 | 995 |
| 2009/04/21 | 3,340 | 3,390 | 3,290 | 3,320 | 2,493 |
| 2009/04/20 | 3,340 | 3,450 | 3,300 | 3,440 | 2,257 |
| 2009/04/17 | 3,230 | 3,370 | 3,210 | 3,320 | 1,527 |
| 2009/04/16 | 3,330 | 3,330 | 3,200 | 3,250 | 1,876 |
| 2009/04/15 | 3,140 | 3,320 | 3,140 | 3,300 | 3,330 |
| 2009/04/14 | 3,360 | 3,360 | 3,190 | 3,290 | 2,494 |
| 2009/04/13 | 3,500 | 3,510 | 3,350 | 3,380 | 3,128 |
| 2009/04/10 | 3,350 | 3,500 | 3,310 | 3,470 | 4,091 |
| 2009/04/09 | 3,330 | 3,340 | 3,220 | 3,300 | 2,361 |
| 2009/04/08 | 3,210 | 3,360 | 3,200 | 3,300 | 2,733 |
| 2009/04/07 | 3,180 | 3,220 | 3,160 | 3,210 | 1,346 |
| 2009/04/06 | 3,220 | 3,230 | 3,120 | 3,200 | 1,767 |
| 2009/04/03 | 3,320 | 3,350 | 3,150 | 3,210 | 2,477 |
| 2009/04/02 | 3,280 | 3,450 | 3,250 | 3,280 | 5,139 |
| 2009/04/01 | 3,170 | 3,250 | 3,130 | 3,230 | 3,231 |
| 2009/03/31 | 3,100 | 3,170 | 3,070 | 3,120 | 2,428 |
| 2009/03/30 | 3,150 | 3,150 | 3,060 | 3,100 | 2,130 |
| 2009/03/27 | 3,070 | 3,180 | 3,020 | 3,140 | 2,731 |
| 2009/03/26 | 3,160 | 3,170 | 2,950 | 3,080 | 4,635 |
| 2009/03/25 | 3,250 | 3,290 | 3,160 | 3,210 | 3,810 |
| 2009/03/24 | 3,250 | 3,440 | 3,210 | 3,290 | 4,072 |
| 2009/03/23 | 3,180 | 3,190 | 3,080 | 3,150 | 3,666 |
| 2009/03/19 | 3,450 | 3,570 | 3,200 | 3,240 | 4,489 |
| 2009/03/18 | 3,600 | 3,700 | 3,430 | 3,500 | 4,858 |
| 2009/03/17 | 3,800 | 3,820 | 3,400 | 3,500 | 10,828 |
| 2009/03/16 | 3,720 | 3,720 | 3,660 | 3,720 | 8,928 |
| 2009/03/13 | 3,220 | 3,220 | 3,220 | 3,220 | 878 |
| 2009/03/12 | 2,840 | 2,850 | 2,790 | 2,820 | 823 |
| 2009/03/11 | 2,820 | 2,945 | 2,810 | 2,850 | 1,845 |
| 2009/03/10 | 2,830 | 2,840 | 2,790 | 2,800 | 991 |
| 2009/03/09 | 2,805 | 2,825 | 2,790 | 2,815 | 750 |
| 2009/03/06 | 2,840 | 2,860 | 2,720 | 2,830 | 2,072 |
| 2009/03/05 | 2,640 | 2,950 | 2,630 | 2,920 | 2,985 |
| 2009/03/04 | 2,625 | 2,640 | 2,570 | 2,630 | 996 |
| 2009/03/03 | 2,600 | 2,650 | 2,550 | 2,610 | 1,191 |
| 2009/03/02 | 2,605 | 2,675 | 2,600 | 2,620 | 2,859 |
| 2009/02/27 | 2,770 | 2,810 | 2,720 | 2,765 | 3,662 |
| 2009/02/26 | 2,820 | 2,885 | 2,800 | 2,800 | 1,387 |
| 2009/02/25 | 2,890 | 2,890 | 2,760 | 2,850 | 2,193 |
| 2009/02/24 | 2,780 | 2,815 | 2,720 | 2,810 | 979 |
| 2009/02/23 | 2,945 | 2,970 | 2,740 | 2,790 | 4,224 |
| 2009/02/20 | 3,010 | 3,080 | 2,980 | 3,040 | 2,129 |
| 2009/02/19 | 3,060 | 3,160 | 3,000 | 3,020 | 2,670 |
| 2009/02/18 | 3,180 | 3,260 | 3,080 | 3,110 | 2,687 |
| 2009/02/17 | 3,400 | 3,420 | 3,160 | 3,280 | 2,980 |
| 2009/02/16 | 3,350 | 3,530 | 3,200 | 3,450 | 6,834 |
| 2009/02/13 | 3,950 | 4,090 | 3,600 | 3,600 | 11,472 |
| 2009/02/12 | 3,620 | 4,110 | 3,600 | 4,100 | 6,573 |
| 2009/02/10 | 3,820 | 3,930 | 3,590 | 3,710 | 5,141 |
| 2009/02/09 | 3,520 | 3,920 | 3,460 | 3,850 | 9,240 |
| 2009/02/06 | 3,200 | 3,660 | 3,190 | 3,460 | 10,217 |
| 2009/02/05 | 3,110 | 3,240 | 3,090 | 3,160 | 3,045 |
| 2009/02/04 | 3,150 | 3,260 | 3,090 | 3,150 | 3,895 |
| 2009/02/03 | 3,180 | 3,180 | 3,080 | 3,150 | 2,085 |
| 2009/02/02 | 3,100 | 3,170 | 3,050 | 3,140 | 2,499 |
| 2009/01/30 | 3,000 | 3,190 | 2,995 | 3,090 | 3,820 |
| 2009/01/29 | 2,985 | 3,050 | 2,965 | 3,050 | 1,266 |
| 2009/01/28 | 3,040 | 3,060 | 2,990 | 3,020 | 1,052 |
| 2009/01/27 | 3,020 | 3,070 | 2,950 | 3,050 | 617 |
| 2009/01/26 | 3,130 | 3,140 | 2,900 | 3,020 | 2,683 |
| 2009/01/23 | 3,140 | 3,200 | 3,040 | 3,120 | 1,789 |
| 2009/01/22 | 3,070 | 3,250 | 3,050 | 3,150 | 3,123 |
| 2009/01/21 | 3,000 | 3,200 | 2,985 | 3,120 | 3,225 |
| 2009/01/20 | 3,010 | 3,060 | 2,960 | 3,050 | 1,137 |
| 2009/01/19 | 2,985 | 3,120 | 2,950 | 3,000 | 2,444 |
| 2009/01/16 | 2,960 | 3,000 | 2,940 | 2,995 | 1,175 |
| 2009/01/15 | 3,010 | 3,010 | 2,940 | 2,995 | 867 |
| 2009/01/14 | 2,980 | 3,050 | 2,930 | 3,020 | 1,175 |
| 2009/01/13 | 3,080 | 3,100 | 2,970 | 2,975 | 1,339 |
| 2009/01/09 | 3,090 | 3,140 | 3,050 | 3,080 | 962 |
| 2009/01/08 | 3,080 | 3,120 | 3,010 | 3,090 | 623 |
| 2009/01/07 | 3,160 | 3,300 | 3,040 | 3,090 | 2,807 |
| 2009/01/06 | 3,290 | 3,290 | 3,000 | 3,150 | 5,744 |
| 2009/01/05 | 3,000 | 3,390 | 2,920 | 3,360 | 4,183 |