4662 (株)フォーカスシステムズ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 585 | 585 | 585 | 585 | 4,000 | 292.50 |
| 1997-12-29 | 580 | 581 | 580 | 581 | 4,000 | 290.50 |
| 1997-12-25 | 580 | 581 | 580 | 581 | 2,000 | 290.50 |
| 1997-12-24 | 599 | 599 | 599 | 599 | 2,000 | 299.50 |
| 1997-12-22 | 614 | 614 | 600 | 600 | 4,000 | 300 |
| 1997-12-19 | 650 | 650 | 620 | 620 | 13,000 | 310 |
| 1997-12-16 | 689 | 689 | 689 | 689 | 1,000 | 344.50 |
| 1997-12-15 | 690 | 690 | 690 | 690 | 9,000 | 345 |
| 1997-12-12 | 698 | 698 | 698 | 698 | 2,000 | 349 |
| 1997-12-11 | 699 | 699 | 699 | 699 | 1,000 | 349.50 |
| 1997-12-10 | 710 | 710 | 700 | 700 | 8,000 | 350 |
| 1997-12-09 | 710 | 720 | 710 | 720 | 8,000 | 360 |
| 1997-12-08 | 740 | 740 | 740 | 740 | 2,000 | 370 |
| 1997-12-04 | 779 | 779 | 779 | 779 | 5,000 | 389.50 |
| 1997-12-03 | 798 | 798 | 775 | 780 | 8,000 | 390 |
| 1997-12-02 | 800 | 800 | 788 | 788 | 5,000 | 394 |
| 1997-12-01 | 759 | 770 | 759 | 770 | 55,000 | 385 |
| 1997-11-28 | 769 | 769 | 769 | 769 | 1,000 | 384.50 |
| 1997-11-25 | 870 | 870 | 859 | 859 | 3,000 | 429.50 |
| 1997-11-21 | 900 | 900 | 890 | 890 | 2,000 | 445 |
| 1997-11-20 | 904 | 915 | 904 | 915 | 5,000 | 457.50 |
| 1997-11-19 | 904 | 904 | 890 | 890 | 2,000 | 445 |
| 1997-11-17 | 905 | 920 | 900 | 920 | 4,000 | 460 |
| 1997-11-13 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1997-11-12 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 1997-11-11 | 930 | 950 | 910 | 910 | 6,000 | 455 |
| 1997-11-10 | 949 | 949 | 930 | 930 | 8,000 | 465 |
| 1997-11-07 | 955 | 955 | 950 | 950 | 12,000 | 475 |
| 1997-11-06 | 969 | 969 | 969 | 969 | 1,000 | 484.50 |
| 1997-11-05 | 980 | 980 | 950 | 970 | 6,000 | 485 |
| 1997-11-04 | 960 | 980 | 960 | 980 | 4,000 | 490 |
| 1997-10-31 | 990 | 1,000 | 970 | 1,000 | 6,000 | 500 |
| 1997-10-30 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 500 |
| 1997-10-29 | 1,010 | 1,050 | 1,010 | 1,040 | 11,000 | 520 |
| 1997-10-28 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 505 |
| 1997-10-27 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 545 |
| 1997-10-24 | 1,060 | 1,100 | 1,050 | 1,100 | 12,000 | 550 |
| 1997-10-23 | 1,120 | 1,120 | 1,090 | 1,090 | 9,000 | 545 |
| 1997-10-22 | 1,120 | 1,140 | 1,100 | 1,110 | 10,000 | 555 |
| 1997-10-21 | 1,140 | 1,140 | 1,120 | 1,120 | 4,000 | 560 |
| 1997-10-20 | 1,150 | 1,150 | 1,130 | 1,150 | 9,000 | 575 |
| 1997-10-17 | 1,120 | 1,120 | 1,100 | 1,110 | 10,000 | 555 |
| 1997-10-16 | 1,080 | 1,140 | 1,080 | 1,140 | 13,000 | 570 |
| 1997-10-15 | 1,100 | 1,110 | 1,090 | 1,090 | 12,000 | 545 |
| 1997-10-14 | 1,100 | 1,100 | 1,080 | 1,100 | 22,000 | 550 |
| 1997-10-13 | 1,130 | 1,150 | 1,100 | 1,100 | 39,000 | 550 |
| 1997-10-09 | 1,050 | 1,150 | 1,050 | 1,150 | 99,000 | 575 |
| 1997-10-08 | 1,040 | 1,050 | 1,010 | 1,050 | 11,000 | 525 |
| 1997-10-07 | 1,030 | 1,070 | 1,030 | 1,040 | 5,000 | 520 |
| 1997-10-03 | 1,060 | 1,060 | 1,050 | 1,050 | 7,000 | 525 |
| 1997-10-02 | 1,020 | 1,080 | 1,020 | 1,080 | 4,000 | 540 |
| 1997-10-01 | 1,000 | 1,020 | 1,000 | 1,000 | 10,000 | 500 |
| 1997-09-30 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 | 505 |
| 1997-09-29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1997-09-25 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 570 |
| 1997-09-19 | 980 | 1,020 | 980 | 1,020 | 3,000 | 510 |
| 1997-09-18 | 980 | 980 | 980 | 980 | 3,000 | 490 |
| 1997-09-17 | 980 | 983 | 980 | 980 | 9,000 | 490 |
| 1997-09-16 | 980 | 985 | 980 | 980 | 14,000 | 490 |
| 1997-09-11 | 1,020 | 1,020 | 1,000 | 1,000 | 7,000 | 500 |
| 1997-09-10 | 1,070 | 1,070 | 1,000 | 1,000 | 9,000 | 500 |
| 1997-09-05 | 1,060 | 1,070 | 1,060 | 1,070 | 3,000 | 535 |
| 1997-09-04 | 1,060 | 1,080 | 1,060 | 1,060 | 5,000 | 530 |
| 1997-09-03 | 1,060 | 1,080 | 1,050 | 1,080 | 6,000 | 540 |
| 1997-09-02 | 1,100 | 1,120 | 1,100 | 1,100 | 8,000 | 550 |
| 1997-09-01 | 1,150 | 1,150 | 1,130 | 1,130 | 13,000 | 565 |
| 1997-08-29 | 1,170 | 1,180 | 1,160 | 1,160 | 19,000 | 580 |
| 1997-08-28 | 1,230 | 1,230 | 1,180 | 1,190 | 16,000 | 595 |
| 1997-08-27 | 1,230 | 1,240 | 1,220 | 1,220 | 12,000 | 610 |
| 1997-08-26 | 1,240 | 1,240 | 1,230 | 1,230 | 4,000 | 615 |
| 1997-08-22 | 1,250 | 1,250 | 1,220 | 1,220 | 5,000 | 610 |
| 1997-08-21 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 625 |
| 1997-08-20 | 1,220 | 1,250 | 1,220 | 1,220 | 4,000 | 610 |
| 1997-08-19 | 1,210 | 1,250 | 1,210 | 1,250 | 10,000 | 625 |
| 1997-08-18 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 605 |
| 1997-08-15 | 1,250 | 1,260 | 1,250 | 1,250 | 11,000 | 625 |
| 1997-08-14 | 1,200 | 1,220 | 1,180 | 1,220 | 29,000 | 610 |
| 1997-08-13 | 1,180 | 1,200 | 1,170 | 1,200 | 13,000 | 600 |
| 1997-08-12 | 1,200 | 1,200 | 1,150 | 1,170 | 10,000 | 585 |
| 1997-08-11 | 1,190 | 1,200 | 1,190 | 1,200 | 4,000 | 600 |
| 1997-08-07 | 1,260 | 1,260 | 1,220 | 1,220 | 9,000 | 610 |
| 1997-08-06 | 1,220 | 1,230 | 1,220 | 1,230 | 5,000 | 615 |
| 1997-08-05 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 605 |
| 1997-08-04 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 645 |
| 1997-08-01 | 1,300 | 1,310 | 1,280 | 1,290 | 16,000 | 645 |
| 1997-07-31 | 1,320 | 1,340 | 1,300 | 1,300 | 11,000 | 650 |
| 1997-07-30 | 1,390 | 1,390 | 1,320 | 1,320 | 13,000 | 660 |
| 1997-07-29 | 1,370 | 1,410 | 1,370 | 1,410 | 4,000 | 705 |
| 1997-07-28 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 685 |
| 1997-07-25 | 1,400 | 1,420 | 1,370 | 1,370 | 17,000 | 685 |
| 1997-07-24 | 1,410 | 1,410 | 1,390 | 1,410 | 10,000 | 705 |
| 1997-07-23 | 1,450 | 1,460 | 1,370 | 1,430 | 21,000 | 715 |
| 1997-07-22 | 1,490 | 1,490 | 1,440 | 1,440 | 18,000 | 720 |
| 1997-07-18 | 1,480 | 1,520 | 1,460 | 1,510 | 22,000 | 755 |
| 1997-07-17 | 1,540 | 1,550 | 1,470 | 1,470 | 34,000 | 735 |
| 1997-07-16 | 1,510 | 1,540 | 1,500 | 1,540 | 15,000 | 770 |
| 1997-07-15 | 1,550 | 1,550 | 1,500 | 1,500 | 13,000 | 750 |
| 1997-07-14 | 1,550 | 1,560 | 1,520 | 1,550 | 44,000 | 775 |
| 1997-07-11 | 1,530 | 1,540 | 1,480 | 1,540 | 80,000 | 770 |
| 1997-07-10 | 1,470 | 1,540 | 1,470 | 1,530 | 103,000 | 765 |
| 1997-07-09 | 1,470 | 1,470 | 1,460 | 1,460 | 38,000 | 730 |
| 1997-07-08 | 1,460 | 1,500 | 1,460 | 1,470 | 55,000 | 735 |
| 1997-07-07 | 1,460 | 1,480 | 1,460 | 1,460 | 13,000 | 730 |
| 1997-07-04 | 1,480 | 1,480 | 1,460 | 1,460 | 26,000 | 730 |
| 1997-07-03 | 1,520 | 1,520 | 1,450 | 1,460 | 43,000 | 730 |
| 1997-07-02 | 1,540 | 1,540 | 1,510 | 1,510 | 35,000 | 755 |
| 1997-07-01 | 1,530 | 1,560 | 1,530 | 1,530 | 67,000 | 765 |
| 1997-06-30 | 1,530 | 1,530 | 1,500 | 1,520 | 23,000 | 760 |
| 1997-06-27 | 1,550 | 1,570 | 1,530 | 1,540 | 47,000 | 770 |
| 1997-06-26 | 1,580 | 1,600 | 1,550 | 1,570 | 116,000 | 785 |
| 1997-06-25 | 1,520 | 1,590 | 1,520 | 1,580 | 212,000 | 790 |
| 1997-06-24 | 1,520 | 1,530 | 1,500 | 1,510 | 76,000 | 755 |
| 1997-06-23 | 1,510 | 1,540 | 1,500 | 1,540 | 152,000 | 770 |
| 1997-06-20 | 1,510 | 1,560 | 1,470 | 1,500 | 389,000 | 750 |
| 1997-06-19 | 1,360 | 1,500 | 1,360 | 1,490 | 403,000 | 745 |
| 1997-06-18 | 1,330 | 1,350 | 1,330 | 1,350 | 61,000 | 675 |
| 1997-06-17 | 1,340 | 1,350 | 1,310 | 1,330 | 48,000 | 665 |
| 1997-06-16 | 1,340 | 1,350 | 1,330 | 1,330 | 36,000 | 665 |
| 1997-06-13 | 1,380 | 1,380 | 1,350 | 1,350 | 46,000 | 675 |
| 1997-06-12 | 1,350 | 1,380 | 1,350 | 1,370 | 143,000 | 685 |
| 1997-06-11 | 1,370 | 1,380 | 1,320 | 1,320 | 123,000 | 660 |
| 1997-06-10 | 1,440 | 1,440 | 1,360 | 1,380 | 114,000 | 690 |
| 1997-06-09 | 1,380 | 1,450 | 1,380 | 1,430 | 530,000 | 715 |
| 1997-06-06 | 1,320 | 1,380 | 1,320 | 1,370 | 347,000 | 685 |
| 1997-06-05 | 1,300 | 1,370 | 1,300 | 1,300 | 540,000 | 650 |
| 1997-06-04 | 1,240 | 1,350 | 1,240 | 1,300 | 901,000 | 650 |
| 1997-06-03 | 1,220 | 1,240 | 1,220 | 1,230 | 133,000 | 615 |
| 1997-06-02 | 1,210 | 1,230 | 1,200 | 1,210 | 131,000 | 605 |
| 1997-05-30 | 1,210 | 1,220 | 1,200 | 1,210 | 81,000 | 605 |
| 1997-05-29 | 1,220 | 1,240 | 1,200 | 1,200 | 211,000 | 600 |
| 1997-05-28 | 1,200 | 1,250 | 1,190 | 1,230 | 280,000 | 615 |
| 1997-05-27 | 1,180 | 1,220 | 1,180 | 1,190 | 91,000 | 595 |
| 1997-05-26 | 1,170 | 1,170 | 1,170 | 1,170 | 40,000 | 585 |
| 1997-05-23 | 1,210 | 1,210 | 1,170 | 1,180 | 56,000 | 590 |
| 1997-05-22 | 1,240 | 1,240 | 1,190 | 1,190 | 44,000 | 595 |
| 1997-05-21 | 1,310 | 1,310 | 1,180 | 1,180 | 30,000 | 590 |
| 1997-05-20 | 1,370 | 1,370 | 1,330 | 1,330 | 5,000 | 665 |
| 1997-05-19 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 685 |
| 1997-05-16 | 1,400 | 1,400 | 1,380 | 1,380 | 10,000 | 690 |
| 1997-05-15 | 1,330 | 1,400 | 1,330 | 1,400 | 10,000 | 700 |
| 1997-05-13 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1997-05-12 | 1,300 | 1,300 | 1,280 | 1,280 | 2,000 | 640 |
| 1997-05-09 | 1,250 | 1,300 | 1,250 | 1,260 | 13,000 | 630 |
| 1997-05-08 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 625 |
| 1997-05-07 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 625 |
| 1997-05-06 | 1,210 | 1,260 | 1,210 | 1,260 | 3,000 | 630 |
| 1997-05-02 | 1,180 | 1,210 | 1,180 | 1,210 | 4,000 | 605 |
| 1997-04-28 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 585 |
| 1997-04-25 | 1,140 | 1,170 | 1,140 | 1,170 | 7,000 | 585 |
| 1997-04-24 | 1,190 | 1,190 | 1,160 | 1,160 | 4,000 | 580 |
| 1997-04-23 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 580 |
| 1997-04-22 | 1,230 | 1,230 | 1,140 | 1,140 | 7,000 | 570 |
| 1997-04-21 | 1,220 | 1,240 | 1,220 | 1,230 | 6,000 | 615 |
| 1997-04-18 | 1,080 | 1,160 | 1,080 | 1,160 | 8,000 | 580 |
| 1997-04-17 | 1,020 | 1,050 | 1,000 | 1,050 | 11,000 | 525 |
| 1997-04-15 | 980 | 1,020 | 980 | 1,000 | 11,000 | 500 |
| 1997-04-14 | 930 | 950 | 930 | 950 | 9,000 | 475 |
| 1997-04-11 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1997-04-10 | 950 | 979 | 950 | 979 | 2,000 | 489.50 |
| 1997-04-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1997-04-07 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 1997-04-04 | 1,100 | 1,100 | 1,020 | 1,020 | 8,000 | 510 |
| 1997-04-03 | 1,120 | 1,120 | 1,110 | 1,110 | 5,000 | 555 |
| 1997-04-02 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 560 |
| 1997-04-01 | 1,130 | 1,130 | 1,110 | 1,110 | 5,000 | 555 |
| 1997-03-28 | 1,120 | 1,120 | 1,110 | 1,120 | 12,000 | 560 |
| 1997-03-27 | 1,120 | 1,140 | 1,120 | 1,140 | 6,000 | 570 |
| 1997-03-26 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 | 560 |
| 1997-03-25 | 1,130 | 1,130 | 1,120 | 1,120 | 9,000 | 560 |
| 1997-03-24 | 1,140 | 1,140 | 1,120 | 1,120 | 9,000 | 560 |
| 1997-03-21 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 570 |
| 1997-03-19 | 1,150 | 1,150 | 1,100 | 1,140 | 7,000 | 570 |
| 1997-03-18 | 1,190 | 1,190 | 1,150 | 1,150 | 6,000 | 575 |
| 1997-03-17 | 1,190 | 1,200 | 1,180 | 1,180 | 9,000 | 590 |
| 1997-03-14 | 1,170 | 1,180 | 1,170 | 1,180 | 3,000 | 590 |
| 1997-03-13 | 1,150 | 1,170 | 1,150 | 1,170 | 2,000 | 585 |
| 1997-03-12 | 1,240 | 1,240 | 1,200 | 1,200 | 21,000 | 600 |
| 1997-03-11 | 1,280 | 1,280 | 1,200 | 1,200 | 2,000 | 600 |
| 1997-03-10 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1997-03-07 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 650 |
| 1997-03-06 | 1,400 | 1,400 | 1,350 | 1,350 | 5,000 | 675 |
| 1997-03-05 | 1,410 | 1,430 | 1,400 | 1,400 | 5,000 | 700 |
| 1997-03-04 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 700 |
| 1997-03-03 | 1,400 | 1,430 | 1,400 | 1,430 | 3,000 | 715 |
| 1997-02-28 | 1,410 | 1,410 | 1,400 | 1,400 | 4,000 | 700 |
| 1997-02-27 | 1,430 | 1,430 | 1,410 | 1,410 | 8,000 | 705 |
| 1997-02-26 | 1,460 | 1,460 | 1,420 | 1,430 | 6,000 | 715 |
| 1997-02-25 | 1,460 | 1,480 | 1,450 | 1,470 | 12,000 | 735 |
| 1997-02-24 | 1,450 | 1,480 | 1,450 | 1,480 | 5,000 | 740 |
| 1997-02-21 | 1,470 | 1,470 | 1,450 | 1,470 | 5,000 | 735 |
| 1997-02-20 | 1,460 | 1,460 | 1,420 | 1,450 | 8,000 | 725 |
| 1997-02-19 | 1,500 | 1,500 | 1,480 | 1,480 | 6,000 | 740 |
| 1997-02-18 | 1,500 | 1,500 | 1,460 | 1,460 | 7,000 | 730 |
| 1997-02-17 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 750 |
| 1997-02-14 | 1,450 | 1,500 | 1,450 | 1,500 | 15,000 | 750 |
| 1997-02-13 | 1,400 | 1,440 | 1,400 | 1,440 | 10,000 | 720 |
| 1997-02-12 | 1,410 | 1,410 | 1,400 | 1,400 | 3,000 | 700 |
| 1997-02-07 | 1,430 | 1,460 | 1,430 | 1,460 | 4,000 | 730 |
| 1997-02-06 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 730 |
| 1997-02-04 | 1,460 | 1,580 | 1,460 | 1,530 | 14,000 | 765 |
| 1997-02-03 | 1,450 | 1,460 | 1,400 | 1,460 | 13,000 | 730 |
| 1997-01-31 | 1,340 | 1,460 | 1,340 | 1,460 | 11,000 | 730 |
| 1997-01-30 | 1,300 | 1,340 | 1,300 | 1,340 | 2,000 | 670 |
| 1997-01-29 | 1,300 | 1,310 | 1,300 | 1,310 | 5,000 | 655 |
| 1997-01-28 | 1,320 | 1,320 | 1,310 | 1,310 | 2,000 | 655 |
| 1997-01-27 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 660 |
| 1997-01-24 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 660 |
| 1997-01-23 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 | 660 |
| 1997-01-22 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 665 |
| 1997-01-21 | 1,350 | 1,350 | 1,340 | 1,340 | 9,000 | 670 |
| 1997-01-17 | 1,350 | 1,350 | 1,300 | 1,340 | 6,000 | 670 |
| 1997-01-13 | 1,380 | 1,400 | 1,350 | 1,400 | 4,000 | 700 |
| 1997-01-10 | 1,470 | 1,470 | 1,420 | 1,430 | 6,000 | 715 |
| 1997-01-09 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 735 |
| 1997-01-08 | 1,510 | 1,510 | 1,470 | 1,480 | 15,000 | 740 |
| 1997-01-07 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 | 810 |
| 1997-01-06 | 1,630 | 1,670 | 1,630 | 1,640 | 5,000 | 820 |
分割・併合履歴 ： [2015-09-28]1株→2株
