4662 (株)フォーカスシステムズの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	680	700	680	690	12,500	345
2003-12-29	680	690	655	670	27,200	335
2003-12-26	630	669	620	665	20,800	332.50
2003-12-25	600	615	595	610	38,200	305
2003-12-24	605	615	595	601	40,600	300.50
2003-12-22	610	614	601	602	28,600	301
2003-12-19	621	621	609	618	25,000	309
2003-12-18	626	628	619	620	16,000	310
2003-12-17	660	660	625	627	12,900	313.50
2003-12-16	650	659	645	645	4,100	322.50
2003-12-15	640	660	632	660	13,200	330
2003-12-12	645	650	632	632	7,400	316
2003-12-11	642	650	635	640	9,500	320
2003-12-10	660	660	635	640	7,300	320
2003-12-09	670	680	660	665	11,500	332.50
2003-12-08	667	667	662	665	5,200	332.50
2003-12-05	670	680	665	667	7,100	333.50
2003-12-04	673	680	673	680	3,700	340
2003-12-03	690	700	672	672	4,700	336
2003-12-02	663	709	663	685	20,400	342.50
2003-12-01	650	670	650	660	2,400	330
2003-11-28	685	690	652	654	15,700	327
2003-11-27	700	700	672	685	12,600	342.50
2003-11-26	710	710	690	700	9,500	350
2003-11-25	700	711	681	700	9,400	350
2003-11-21	680	694	676	690	7,200	345
2003-11-20	671	711	671	689	3,200	344.50
2003-11-19	661	684	660	660	6,400	330
2003-11-18	666	670	640	660	11,900	330
2003-11-17	700	700	655	665	17,600	332.50
2003-11-14	726	730	715	715	9,900	357.50
2003-11-13	740	740	715	716	14,400	358
2003-11-12	715	730	710	725	15,100	362.50
2003-11-11	759	765	720	720	24,800	360
2003-11-10	800	810	778	785	13,200	392.50
2003-11-07	780	780	755	770	23,900	385
2003-11-06	800	810	782	785	12,000	392.50
2003-11-05	820	820	790	798	12,500	399
2003-11-04	795	830	795	809	16,300	404.50
2003-10-31	802	810	791	791	8,100	395.50
2003-10-30	840	840	800	800	22,200	400
2003-10-29	860	880	830	830	14,000	415
2003-10-28	870	880	850	850	40,700	425
2003-10-27	800	835	785	835	38,800	417.50
2003-10-24	785	819	780	790	32,100	395
2003-10-23	850	850	781	783	51,600	391.50
2003-10-22	865	880	830	870	44,300	435
2003-10-21	935	935	865	865	100,300	432.50
2003-10-20	1,000	1,010	950	965	92,400	482.50
2003-10-17	1,060	1,120	975	1,010	190,100	505
2003-10-16	960	1,030	950	1,030	286,000	515
2003-10-15	845	935	840	930	110,600	465
2003-10-14	841	845	800	840	49,400	420
2003-10-10	865	865	820	831	39,500	415.50
2003-10-09	775	871	760	857	102,500	428.50
2003-10-08	805	819	765	771	62,800	385.50
2003-10-07	900	919	801	825	318,900	412.50
2003-10-06	845	845	845	845	74,300	422.50
2003-10-03	685	745	680	745	168,500	372.50
2003-10-02	614	650	613	645	32,700	322.50
2003-10-01	621	621	613	616	14,800	308
2003-09-30	635	635	620	625	5,700	312.50
2003-09-29	640	640	605	605	6,700	302.50
2003-09-26	611	630	600	630	13,100	315
2003-09-25	612	612	600	602	16,300	301
2003-09-24	621	631	621	621	13,500	310.50
2003-09-22	640	640	621	621	19,900	310.50
2003-09-19	645	650	638	639	40,100	319.50
2003-09-18	649	649	635	642	30,200	321
2003-09-17	650	658	641	641	14,100	320.50
2003-09-16	641	659	638	640	21,400	320
2003-09-12	640	660	635	636	12,000	318
2003-09-11	650	650	632	635	14,300	317.50
2003-09-10	650	660	640	650	9,200	325
2003-09-09	660	665	650	653	19,700	326.50
2003-09-08	670	670	655	660	7,100	330
2003-09-05	677	680	652	670	10,500	335
2003-09-04	670	675	651	675	18,200	337.50
2003-09-03	684	685	655	670	21,000	335
2003-09-02	670	685	660	675	13,100	337.50
2003-09-01	646	665	645	661	13,500	330.50
2003-08-29	670	670	640	640	8,000	320
2003-08-28	675	700	660	670	27,300	335
2003-08-27	700	710	665	670	57,900	335
2003-08-26	630	697	630	686	88,200	343
2003-08-25	599	622	599	620	23,700	310
2003-08-22	599	600	595	595	11,200	297.50
2003-08-21	596	600	590	599	12,400	299.50
2003-08-20	590	600	587	599	31,000	299.50
2003-08-19	601	604	581	600	41,400	300
2003-08-18	600	600	580	600	32,200	300
2003-08-15	611	611	602	609	9,300	304.50
2003-08-14	593	610	592	610	15,200	305
2003-08-13	600	600	580	600	16,900	300
2003-08-12	603	605	590	600	36,400	300
2003-08-11	610	616	601	615	4,800	307.50
2003-08-08	601	610	601	606	1,000	303
2003-08-07	614	614	605	606	7,200	303
2003-08-06	600	613	600	613	5,600	306.50
2003-08-05	630	630	615	615	13,600	307.50
2003-08-04	645	645	629	640	4,500	320
2003-08-01	635	646	629	646	6,400	323
2003-07-31	635	639	625	629	10,200	314.50
2003-07-30	661	661	640	640	15,000	320
2003-07-29	653	660	645	660	26,300	330
2003-07-28	645	656	640	655	17,400	327.50
2003-07-25	650	650	638	645	7,000	322.50
2003-07-24	646	655	640	640	6,200	320
2003-07-23	642	658	632	642	12,000	321
2003-07-22	650	651	635	635	8,500	317.50
2003-07-18	650	650	635	649	25,800	324.50
2003-07-17	684	684	650	660	11,200	330
2003-07-16	695	695	675	675	19,300	337.50
2003-07-15	715	715	694	695	19,900	347.50
2003-07-14	681	695	680	694	9,600	347
2003-07-11	691	691	672	678	12,300	339
2003-07-10	740	740	701	711	32,400	355.50
2003-07-09	700	749	690	720	115,000	360
2003-07-08	685	700	671	674	47,900	337
2003-07-07	665	680	632	680	15,500	340
2003-07-04	630	670	625	670	17,400	335
2003-07-03	698	710	650	650	72,200	325
2003-07-02	625	671	621	671	48,800	335.50
2003-07-01	620	625	610	620	34,600	310
2003-06-30	630	630	610	624	15,700	312
2003-06-27	615	619	601	615	17,500	307.50
2003-06-26	605	610	600	605	10,000	302.50
2003-06-25	610	610	604	609	5,300	304.50
2003-06-24	617	617	600	603	15,000	301.50
2003-06-23	615	620	612	617	4,700	308.50
2003-06-20	600	620	600	620	11,000	310
2003-06-19	620	620	596	610	17,800	305
2003-06-18	639	640	610	620	21,100	310
2003-06-17	650	658	630	646	13,700	323
2003-06-16	651	670	641	650	61,800	325
2003-06-13	602	650	600	641	64,400	320.50
2003-06-12	580	597	575	597	31,100	298.50
2003-06-11	580	589	570	570	11,900	285
2003-06-10	563	583	563	582	16,400	291
2003-06-09	571	572	560	563	28,000	281.50
2003-06-06	580	590	560	570	18,300	285
2003-06-05	587	587	570	570	18,700	285
2003-06-04	571	585	571	583	14,600	291.50
2003-06-03	570	579	570	579	21,100	289.50
2003-06-02	563	584	550	570	19,700	285
2003-05-30	568	570	555	555	13,700	277.50
2003-05-29	580	580	558	570	20,700	285
2003-05-28	589	589	558	580	13,500	290
2003-05-27	588	588	570	580	11,900	290
2003-05-26	580	589	570	573	21,500	286.50
2003-05-23	574	574	557	573	11,300	286.50
2003-05-22	549	568	549	555	14,700	277.50
2003-05-21	525	549	525	549	13,000	274.50
2003-05-20	554	555	535	535	31,200	267.50
2003-05-19	572	572	557	560	10,400	280
2003-05-16	560	589	556	580	34,400	290
2003-05-15	580	582	556	561	38,200	280.50
2003-05-14	552	592	552	583	113,200	291.50
2003-05-13	602	602	602	602	18,800	301
2003-05-12	718	724	702	702	10,600	351
2003-05-09	725	730	700	713	17,200	356.50
2003-05-08	710	725	710	725	19,100	362.50
2003-05-07	741	743	705	710	25,600	355
2003-05-06	721	740	721	734	20,100	367
2003-05-02	718	725	690	710	9,000	355
2003-05-01	696	720	696	700	3,900	350
2003-04-30	695	710	680	710	6,600	355
2003-04-28	690	695	680	680	12,100	340
2003-04-25	711	711	687	691	5,800	345.50
2003-04-24	695	720	680	691	8,300	345.50
2003-04-23	696	711	695	695	3,200	347.50
2003-04-22	701	705	695	695	9,200	347.50
2003-04-21	738	738	692	695	15,800	347.50
2003-04-18	712	734	712	734	7,100	367
2003-04-17	730	745	700	706	11,600	353
2003-04-16	695	720	695	720	7,000	360
2003-04-15	690	700	680	690	3,600	345
2003-04-14	689	690	650	690	11,200	345
2003-04-11	702	710	690	690	4,900	345
2003-04-10	710	715	700	700	8,000	350
2003-04-09	740	740	690	705	23,500	352.50
2003-04-08	755	755	720	745	13,100	372.50
2003-04-07	725	760	725	750	16,600	375
2003-04-04	703	730	700	727	17,600	363.50
2003-04-03	690	730	686	703	23,200	351.50
2003-04-02	700	700	670	670	26,500	335
2003-04-01	680	700	680	700	3,000	350
2003-03-31	680	700	680	685	4,900	342.50
2003-03-28	701	701	691	700	9,500	350
2003-03-27	700	720	700	720	5,500	360
2003-03-26	698	725	680	710	7,800	355
2003-03-25	740	740	700	710	17,900	355
2003-03-24	720	730	710	730	19,200	365
2003-03-20	710	720	690	720	17,500	360
2003-03-19	717	717	700	716	10,700	358
2003-03-18	737	750	715	717	6,200	358.50
2003-03-17	735	735	701	710	5,400	355
2003-03-14	780	799	730	735	13,200	367.50
2003-03-13	770	789	750	770	17,800	385
2003-03-12	670	770	670	770	34,900	385
2003-03-11	690	690	641	670	29,700	335
2003-03-10	754	754	700	700	20,100	350
2003-03-07	780	785	750	775	29,100	387.50
2003-03-06	749	835	730	810	35,100	405
2003-03-05	795	800	731	756	44,900	378
2003-03-04	850	850	780	815	33,800	407.50
2003-03-03	930	930	848	850	44,600	425
2003-02-28	991	991	921	943	38,200	471.50
2003-02-27	986	1,020	927	990	38,100	495
2003-02-26	989	1,050	915	985	60,900	492.50
2003-02-25	1,070	1,080	960	998	83,900	499
2003-02-24	1,040	1,130	1,030	1,090	119,900	545
2003-02-21	930	1,030	912	1,010	40,100	505
2003-02-20	934	940	910	930	20,900	465
2003-02-19	1,000	1,000	930	949	14,400	474.50
2003-02-18	1,020	1,020	950	980	19,000	490
2003-02-17	1,000	1,060	1,000	1,040	12,000	520
2003-02-14	1,000	1,030	995	1,020	22,300	510
2003-02-13	1,040	1,040	960	960	56,200	480
2003-02-12	1,080	1,080	1,020	1,030	17,700	515
2003-02-10	1,090	1,130	1,020	1,080	51,600	540
2003-02-07	1,130	1,140	1,050	1,080	158,900	540
2003-02-06	1,020	1,090	1,010	1,090	221,100	545
2003-02-05	900	990	900	990	120,400	495
2003-02-04	889	910	861	890	76,200	445
2003-02-03	885	900	855	890	15,600	445
2003-01-31	845	900	826	890	53,600	445
2003-01-30	901	904	850	875	39,300	437.50
2003-01-29	870	910	850	900	120,100	450
2003-01-28	839	880	806	870	119,500	435
2003-01-27	770	840	770	840	126,500	420
2003-01-24	790	790	730	740	16,200	370
2003-01-23	765	775	741	750	19,400	375
2003-01-22	780	780	750	765	18,700	382.50
2003-01-21	770	780	760	780	8,500	390
2003-01-20	810	810	750	790	35,300	395
2003-01-17	730	805	725	800	24,600	400
2003-01-16	730	750	721	730	5,500	365
2003-01-15	770	771	720	740	9,100	370
2003-01-14	808	808	755	770	9,300	385
2003-01-10	840	845	761	808	53,800	404
2003-01-09	720	810	700	810	35,200	405
2003-01-08	670	730	670	710	2,800	355
2003-01-07	710	710	650	660	6,000	330
2003-01-06	765	765	730	730	3,900	365

分割・併合履歴： [2015-09-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4662 (株)フォーカスシステムズ の時系列データ [2003年度]

4662 (株)フォーカスシステムズの時系列データ [2003年度]