4662 (株)フォーカスシステムズ の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 710 | 720 | 700 | 718 | 60,000 | 359 |
| 1998-12-29 | 650 | 720 | 650 | 700 | 82,000 | 350 |
| 1998-12-28 | 670 | 670 | 650 | 650 | 14,000 | 325 |
| 1998-12-25 | 657 | 674 | 650 | 670 | 23,000 | 335 |
| 1998-12-24 | 690 | 695 | 640 | 675 | 53,000 | 337.50 |
| 1998-12-22 | 660 | 710 | 650 | 680 | 192,000 | 340 |
| 1998-12-21 | 610 | 660 | 610 | 640 | 113,000 | 320 |
| 1998-12-18 | 556 | 610 | 556 | 607 | 32,000 | 303.50 |
| 1998-12-17 | 565 | 565 | 545 | 554 | 35,000 | 277 |
| 1998-12-16 | 560 | 589 | 560 | 565 | 35,000 | 282.50 |
| 1998-12-15 | 587 | 587 | 551 | 560 | 37,000 | 280 |
| 1998-12-14 | 590 | 594 | 587 | 587 | 32,000 | 293.50 |
| 1998-12-11 | 576 | 620 | 576 | 600 | 76,000 | 300 |
| 1998-12-10 | 544 | 588 | 544 | 575 | 53,000 | 287.50 |
| 1998-12-09 | 548 | 555 | 545 | 545 | 23,000 | 272.50 |
| 1998-12-08 | 549 | 549 | 530 | 549 | 10,000 | 274.50 |
| 1998-12-07 | 534 | 559 | 534 | 550 | 18,000 | 275 |
| 1998-12-04 | 536 | 536 | 536 | 536 | 1,000 | 268 |
| 1998-12-03 | 550 | 550 | 540 | 540 | 21,000 | 270 |
| 1998-12-02 | 540 | 563 | 540 | 549 | 37,000 | 274.50 |
| 1998-12-01 | 555 | 565 | 540 | 540 | 119,000 | 270 |
| 1998-11-30 | 580 | 580 | 560 | 565 | 29,000 | 282.50 |
| 1998-11-27 | 539 | 590 | 539 | 590 | 58,000 | 295 |
| 1998-11-26 | 522 | 522 | 500 | 519 | 12,000 | 259.50 |
| 1998-11-25 | 525 | 525 | 511 | 522 | 31,000 | 261 |
| 1998-11-24 | 520 | 525 | 520 | 525 | 5,000 | 262.50 |
| 1998-11-20 | 519 | 525 | 519 | 520 | 13,000 | 260 |
| 1998-11-19 | 500 | 520 | 500 | 520 | 10,000 | 260 |
| 1998-11-18 | 470 | 490 | 470 | 490 | 8,000 | 245 |
| 1998-11-17 | 471 | 471 | 466 | 466 | 5,000 | 233 |
| 1998-11-16 | 470 | 480 | 465 | 465 | 5,000 | 232.50 |
| 1998-11-13 | 462 | 462 | 450 | 451 | 14,000 | 225.50 |
| 1998-11-12 | 479 | 479 | 455 | 460 | 8,000 | 230 |
| 1998-11-11 | 480 | 480 | 470 | 478 | 7,000 | 239 |
| 1998-11-10 | 495 | 495 | 480 | 480 | 5,000 | 240 |
| 1998-11-09 | 500 | 530 | 490 | 490 | 20,000 | 245 |
| 1998-11-06 | 485 | 500 | 485 | 500 | 11,000 | 250 |
| 1998-11-05 | 465 | 485 | 465 | 485 | 4,000 | 242.50 |
| 1998-11-04 | 430 | 448 | 430 | 448 | 8,000 | 224 |
| 1998-11-02 | 430 | 430 | 410 | 410 | 5,000 | 205 |
| 1998-10-30 | 430 | 430 | 430 | 430 | 4,000 | 215 |
| 1998-10-29 | 427 | 430 | 427 | 430 | 3,000 | 215 |
| 1998-10-28 | 405 | 415 | 405 | 411 | 9,000 | 205.50 |
| 1998-10-27 | 419 | 419 | 391 | 400 | 32,000 | 200 |
| 1998-10-26 | 451 | 451 | 430 | 430 | 6,000 | 215 |
| 1998-10-23 | 465 | 465 | 450 | 456 | 7,000 | 228 |
| 1998-10-22 | 466 | 489 | 465 | 465 | 18,000 | 232.50 |
| 1998-10-21 | 465 | 465 | 465 | 465 | 11,000 | 232.50 |
| 1998-10-20 | 471 | 471 | 470 | 470 | 13,000 | 235 |
| 1998-10-19 | 460 | 470 | 460 | 470 | 8,000 | 235 |
| 1998-10-16 | 480 | 480 | 470 | 470 | 2,000 | 235 |
| 1998-10-15 | 490 | 490 | 480 | 480 | 4,000 | 240 |
| 1998-10-13 | 535 | 535 | 500 | 500 | 3,000 | 250 |
| 1998-10-12 | 500 | 530 | 500 | 530 | 5,000 | 265 |
| 1998-10-08 | 559 | 559 | 559 | 559 | 1,000 | 279.50 |
| 1998-10-07 | 530 | 559 | 530 | 559 | 3,000 | 279.50 |
| 1998-10-05 | 569 | 569 | 569 | 569 | 3,000 | 284.50 |
| 1998-10-02 | 579 | 579 | 579 | 579 | 2,000 | 289.50 |
| 1998-09-30 | 589 | 593 | 589 | 593 | 5,000 | 296.50 |
| 1998-09-29 | 589 | 589 | 589 | 589 | 1,000 | 294.50 |
| 1998-09-28 | 595 | 595 | 590 | 590 | 3,000 | 295 |
| 1998-09-25 | 598 | 598 | 598 | 598 | 1,000 | 299 |
| 1998-09-24 | 649 | 649 | 598 | 598 | 16,000 | 299 |
| 1998-09-22 | 571 | 571 | 571 | 571 | 4,000 | 285.50 |
| 1998-09-21 | 580 | 580 | 571 | 571 | 5,000 | 285.50 |
| 1998-09-18 | 590 | 595 | 585 | 585 | 6,000 | 292.50 |
| 1998-09-14 | 608 | 608 | 608 | 608 | 1,000 | 304 |
| 1998-09-11 | 614 | 615 | 610 | 610 | 28,000 | 305 |
| 1998-09-10 | 623 | 623 | 620 | 620 | 8,000 | 310 |
| 1998-09-09 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 1998-09-08 | 640 | 640 | 635 | 635 | 2,000 | 317.50 |
| 1998-09-07 | 630 | 645 | 630 | 645 | 2,000 | 322.50 |
| 1998-09-04 | 650 | 650 | 645 | 645 | 2,000 | 322.50 |
| 1998-09-02 | 621 | 621 | 621 | 621 | 1,000 | 310.50 |
| 1998-09-01 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 1998-08-31 | 622 | 622 | 602 | 605 | 5,000 | 302.50 |
| 1998-08-28 | 641 | 641 | 622 | 622 | 7,000 | 311 |
| 1998-08-27 | 659 | 659 | 651 | 651 | 4,000 | 325.50 |
| 1998-08-26 | 660 | 660 | 660 | 660 | 3,000 | 330 |
| 1998-08-25 | 659 | 660 | 659 | 660 | 3,000 | 330 |
| 1998-08-24 | 680 | 680 | 660 | 660 | 4,000 | 330 |
| 1998-08-21 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 1998-08-20 | 680 | 682 | 680 | 681 | 10,000 | 340.50 |
| 1998-08-19 | 670 | 680 | 670 | 680 | 5,000 | 340 |
| 1998-08-18 | 698 | 698 | 651 | 651 | 10,000 | 325.50 |
| 1998-08-17 | 700 | 700 | 680 | 700 | 5,000 | 350 |
| 1998-08-14 | 701 | 719 | 700 | 700 | 4,000 | 350 |
| 1998-08-13 | 720 | 720 | 720 | 720 | 1,000 | 360 |
| 1998-08-12 | 729 | 729 | 729 | 729 | 3,000 | 364.50 |
| 1998-08-10 | 760 | 760 | 750 | 750 | 14,000 | 375 |
| 1998-08-07 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 1998-08-06 | 766 | 766 | 766 | 766 | 1,000 | 383 |
| 1998-08-05 | 770 | 770 | 766 | 766 | 10,000 | 383 |
| 1998-08-04 | 765 | 770 | 765 | 770 | 11,000 | 385 |
| 1998-08-03 | 766 | 766 | 766 | 766 | 3,000 | 383 |
| 1998-07-31 | 752 | 770 | 752 | 770 | 2,000 | 385 |
| 1998-07-30 | 781 | 781 | 760 | 760 | 3,000 | 380 |
| 1998-07-29 | 781 | 781 | 781 | 781 | 2,000 | 390.50 |
| 1998-07-28 | 799 | 799 | 781 | 781 | 3,000 | 390.50 |
| 1998-07-27 | 800 | 800 | 800 | 800 | 3,000 | 400 |
| 1998-07-24 | 800 | 810 | 790 | 790 | 10,000 | 395 |
| 1998-07-23 | 800 | 810 | 800 | 800 | 11,000 | 400 |
| 1998-07-22 | 831 | 845 | 820 | 820 | 44,000 | 410 |
| 1998-07-21 | 780 | 830 | 780 | 829 | 57,000 | 414.50 |
| 1998-07-17 | 760 | 780 | 760 | 771 | 29,000 | 385.50 |
| 1998-07-16 | 751 | 760 | 751 | 760 | 3,000 | 380 |
| 1998-07-15 | 760 | 760 | 750 | 750 | 6,000 | 375 |
| 1998-07-14 | 770 | 770 | 760 | 760 | 3,000 | 380 |
| 1998-07-13 | 769 | 770 | 769 | 770 | 3,000 | 385 |
| 1998-07-10 | 770 | 780 | 770 | 770 | 8,000 | 385 |
| 1998-07-09 | 750 | 770 | 750 | 770 | 7,000 | 385 |
| 1998-07-08 | 750 | 750 | 745 | 750 | 6,000 | 375 |
| 1998-07-07 | 721 | 750 | 710 | 750 | 10,000 | 375 |
| 1998-07-06 | 740 | 740 | 730 | 730 | 2,000 | 365 |
| 1998-07-03 | 740 | 740 | 740 | 740 | 1,000 | 370 |
| 1998-07-02 | 739 | 740 | 739 | 740 | 4,000 | 370 |
| 1998-07-01 | 739 | 739 | 700 | 739 | 6,000 | 369.50 |
| 1998-06-30 | 700 | 739 | 700 | 739 | 4,000 | 369.50 |
| 1998-06-26 | 700 | 705 | 700 | 705 | 2,000 | 352.50 |
| 1998-06-25 | 705 | 705 | 700 | 700 | 4,000 | 350 |
| 1998-06-24 | 705 | 705 | 705 | 705 | 6,000 | 352.50 |
| 1998-06-23 | 705 | 705 | 705 | 705 | 1,000 | 352.50 |
| 1998-06-22 | 705 | 705 | 701 | 701 | 3,000 | 350.50 |
| 1998-06-19 | 695 | 710 | 695 | 710 | 2,000 | 355 |
| 1998-06-18 | 690 | 699 | 690 | 695 | 3,000 | 347.50 |
| 1998-06-17 | 689 | 689 | 689 | 689 | 1,000 | 344.50 |
| 1998-06-16 | 689 | 689 | 689 | 689 | 1,000 | 344.50 |
| 1998-06-15 | 690 | 690 | 690 | 690 | 2,000 | 345 |
| 1998-06-12 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 1998-06-09 | 695 | 695 | 695 | 695 | 1,000 | 347.50 |
| 1998-06-08 | 690 | 690 | 690 | 690 | 2,000 | 345 |
| 1998-06-05 | 706 | 706 | 700 | 700 | 12,000 | 350 |
| 1998-06-03 | 715 | 715 | 715 | 715 | 1,000 | 357.50 |
| 1998-06-02 | 740 | 740 | 715 | 715 | 6,000 | 357.50 |
| 1998-05-29 | 731 | 731 | 731 | 731 | 2,000 | 365.50 |
| 1998-05-28 | 720 | 730 | 702 | 702 | 30,000 | 351 |
| 1998-05-27 | 704 | 731 | 704 | 714 | 24,000 | 357 |
| 1998-05-26 | 780 | 780 | 701 | 701 | 20,000 | 350.50 |
| 1998-05-25 | 839 | 839 | 780 | 800 | 14,000 | 400 |
| 1998-05-22 | 851 | 851 | 845 | 845 | 6,000 | 422.50 |
| 1998-05-21 | 815 | 845 | 815 | 845 | 11,000 | 422.50 |
| 1998-05-20 | 789 | 818 | 789 | 818 | 9,000 | 409 |
| 1998-05-19 | 797 | 797 | 780 | 781 | 4,000 | 390.50 |
| 1998-05-18 | 740 | 800 | 740 | 800 | 15,000 | 400 |
| 1998-05-15 | 720 | 730 | 712 | 730 | 3,000 | 365 |
| 1998-05-14 | 708 | 711 | 708 | 711 | 4,000 | 355.50 |
| 1998-05-13 | 703 | 704 | 703 | 704 | 2,000 | 352 |
| 1998-05-12 | 720 | 720 | 691 | 700 | 13,000 | 350 |
| 1998-05-11 | 691 | 710 | 691 | 710 | 14,000 | 355 |
| 1998-05-08 | 691 | 700 | 681 | 690 | 26,000 | 345 |
| 1998-05-07 | 699 | 699 | 690 | 690 | 3,000 | 345 |
| 1998-05-06 | 700 | 700 | 700 | 700 | 3,000 | 350 |
| 1998-05-01 | 682 | 690 | 681 | 690 | 3,000 | 345 |
| 1998-04-30 | 685 | 685 | 680 | 680 | 2,000 | 340 |
| 1998-04-28 | 685 | 685 | 685 | 685 | 4,000 | 342.50 |
| 1998-04-27 | 710 | 710 | 685 | 685 | 10,000 | 342.50 |
| 1998-04-24 | 682 | 710 | 680 | 710 | 5,000 | 355 |
| 1998-04-23 | 705 | 705 | 682 | 682 | 9,000 | 341 |
| 1998-04-22 | 705 | 710 | 705 | 705 | 3,000 | 352.50 |
| 1998-04-21 | 720 | 720 | 702 | 702 | 3,000 | 351 |
| 1998-04-20 | 702 | 702 | 702 | 702 | 1,000 | 351 |
| 1998-04-17 | 728 | 728 | 725 | 725 | 5,000 | 362.50 |
| 1998-04-16 | 710 | 730 | 710 | 730 | 16,000 | 365 |
| 1998-04-15 | 720 | 720 | 720 | 720 | 1,000 | 360 |
| 1998-04-13 | 711 | 711 | 711 | 711 | 1,000 | 355.50 |
| 1998-04-10 | 701 | 701 | 700 | 700 | 6,000 | 350 |
| 1998-04-09 | 691 | 691 | 691 | 691 | 1,000 | 345.50 |
| 1998-04-08 | 684 | 684 | 684 | 684 | 1,000 | 342 |
| 1998-04-07 | 681 | 681 | 681 | 681 | 3,000 | 340.50 |
| 1998-04-06 | 699 | 699 | 680 | 680 | 4,000 | 340 |
| 1998-04-03 | 699 | 699 | 699 | 699 | 4,000 | 349.50 |
| 1998-04-02 | 710 | 710 | 699 | 699 | 50,000 | 349.50 |
| 1998-04-01 | 732 | 732 | 700 | 710 | 7,000 | 355 |
| 1998-03-31 | 755 | 755 | 735 | 735 | 6,000 | 367.50 |
| 1998-03-27 | 735 | 735 | 730 | 730 | 5,000 | 365 |
| 1998-03-25 | 745 | 745 | 735 | 735 | 7,000 | 367.50 |
| 1998-03-24 | 742 | 742 | 736 | 736 | 10,000 | 368 |
| 1998-03-23 | 736 | 750 | 736 | 742 | 3,000 | 371 |
| 1998-03-19 | 731 | 731 | 730 | 730 | 2,000 | 365 |
| 1998-03-18 | 731 | 731 | 731 | 731 | 1,000 | 365.50 |
| 1998-03-17 | 751 | 751 | 730 | 730 | 13,000 | 365 |
| 1998-03-16 | 777 | 777 | 760 | 760 | 23,000 | 380 |
| 1998-03-13 | 777 | 777 | 777 | 777 | 1,000 | 388.50 |
| 1998-03-12 | 779 | 779 | 778 | 778 | 26,000 | 389 |
| 1998-03-11 | 789 | 789 | 780 | 785 | 3,000 | 392.50 |
| 1998-03-10 | 789 | 789 | 789 | 789 | 1,000 | 394.50 |
| 1998-03-09 | 790 | 790 | 790 | 790 | 5,000 | 395 |
| 1998-03-06 | 800 | 810 | 790 | 790 | 5,000 | 395 |
| 1998-03-05 | 800 | 810 | 800 | 810 | 2,000 | 405 |
| 1998-03-04 | 790 | 800 | 790 | 800 | 4,000 | 400 |
| 1998-03-03 | 776 | 790 | 776 | 790 | 4,000 | 395 |
| 1998-03-02 | 763 | 763 | 762 | 763 | 3,000 | 381.50 |
| 1998-02-27 | 780 | 780 | 760 | 760 | 4,000 | 380 |
| 1998-02-26 | 780 | 780 | 780 | 780 | 3,000 | 390 |
| 1998-02-25 | 790 | 790 | 790 | 790 | 1,000 | 395 |
| 1998-02-24 | 809 | 809 | 790 | 790 | 4,000 | 395 |
| 1998-02-19 | 790 | 791 | 790 | 790 | 5,000 | 395 |
| 1998-02-18 | 805 | 805 | 805 | 805 | 3,000 | 402.50 |
| 1998-02-17 | 834 | 834 | 806 | 806 | 5,000 | 403 |
| 1998-02-13 | 865 | 865 | 864 | 864 | 6,000 | 432 |
| 1998-02-10 | 880 | 880 | 865 | 870 | 12,000 | 435 |
| 1998-02-09 | 894 | 895 | 880 | 880 | 9,000 | 440 |
| 1998-02-06 | 895 | 895 | 895 | 895 | 2,000 | 447.50 |
| 1998-02-05 | 900 | 900 | 900 | 900 | 5,000 | 450 |
| 1998-02-04 | 890 | 900 | 890 | 900 | 3,000 | 450 |
| 1998-02-03 | 871 | 900 | 871 | 890 | 5,000 | 445 |
| 1998-01-30 | 889 | 889 | 871 | 871 | 7,000 | 435.50 |
| 1998-01-29 | 900 | 900 | 890 | 890 | 8,000 | 445 |
| 1998-01-28 | 920 | 920 | 900 | 900 | 3,000 | 450 |
| 1998-01-27 | 920 | 920 | 919 | 920 | 9,000 | 460 |
| 1998-01-26 | 873 | 875 | 872 | 875 | 4,000 | 437.50 |
| 1998-01-23 | 870 | 871 | 870 | 871 | 7,000 | 435.50 |
| 1998-01-22 | 821 | 870 | 821 | 860 | 15,000 | 430 |
| 1998-01-21 | 790 | 820 | 790 | 820 | 22,000 | 410 |
| 1998-01-20 | 750 | 770 | 750 | 770 | 29,000 | 385 |
| 1998-01-19 | 770 | 780 | 750 | 750 | 18,000 | 375 |
| 1998-01-16 | 740 | 740 | 740 | 740 | 4,000 | 370 |
| 1998-01-14 | 760 | 760 | 760 | 760 | 3,000 | 380 |
| 1998-01-13 | 779 | 779 | 760 | 760 | 5,000 | 380 |
| 1998-01-12 | 780 | 780 | 780 | 780 | 3,000 | 390 |
| 1998-01-09 | 819 | 819 | 800 | 809 | 3,000 | 404.50 |
| 1998-01-08 | 820 | 820 | 820 | 820 | 15,000 | 410 |
| 1998-01-07 | 620 | 720 | 620 | 720 | 28,000 | 360 |
| 1998-01-06 | 620 | 620 | 620 | 620 | 3,000 | 310 |
| 1998-01-05 | 600 | 600 | 590 | 590 | 3,000 | 295 |
分割・併合履歴 ： [2015-09-28]1株→2株
