4662 (株)フォーカスシステムズ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 1,640 | 1,690 | 1,640 | 1,640 | 7,000 | 820 |
| 1996-12-27 | 1,680 | 1,700 | 1,650 | 1,650 | 13,000 | 825 |
| 1996-12-26 | 1,700 | 1,700 | 1,650 | 1,670 | 15,000 | 835 |
| 1996-12-25 | 1,700 | 1,710 | 1,670 | 1,700 | 11,000 | 850 |
| 1996-12-24 | 1,700 | 1,750 | 1,670 | 1,730 | 11,000 | 865 |
| 1996-12-20 | 1,760 | 1,760 | 1,700 | 1,730 | 18,000 | 865 |
| 1996-12-19 | 1,810 | 1,830 | 1,790 | 1,790 | 30,000 | 895 |
| 1996-12-18 | 1,810 | 1,860 | 1,800 | 1,820 | 103,000 | 910 |
| 1996-12-17 | 1,750 | 1,780 | 1,630 | 1,780 | 95,000 | 890 |
| 1996-12-16 | 1,810 | 1,850 | 1,740 | 1,750 | 249,000 | 875 |
| 1996-12-13 | 1,800 | 1,800 | 1,800 | 1,800 | 865,000 | 900 |
分割・併合履歴 ： [2015-09-28]1株→2株
