4662 (株)フォーカスシステムズの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	620	620	611	616	10,700	308
2005-12-29	623	623	604	615	40,300	307.50
2005-12-28	610	620	603	618	27,600	309
2005-12-27	614	614	601	605	54,600	302.50
2005-12-26	615	621	602	610	34,500	305
2005-12-22	618	620	600	610	51,000	305
2005-12-21	615	634	614	618	51,900	309
2005-12-20	629	642	626	630	45,900	315
2005-12-19	616	633	604	625	66,500	312.50
2005-12-16	615	627	615	616	31,000	308
2005-12-15	630	639	593	635	97,700	317.50
2005-12-14	655	660	625	638	137,200	319
2005-12-13	645	655	635	654	124,900	327
2005-12-12	659	670	626	655	237,500	327.50
2005-12-09	560	619	551	619	203,300	309.50
2005-12-08	545	555	531	550	106,200	275
2005-12-07	520	540	519	527	78,800	263.50
2005-12-06	516	523	516	522	41,400	261
2005-12-05	515	520	515	516	26,500	258
2005-12-02	520	528	517	520	26,800	260
2005-12-01	518	520	515	520	20,100	260
2005-11-30	523	525	517	518	19,200	259
2005-11-29	523	527	521	522	13,100	261
2005-11-28	528	530	520	522	25,900	261
2005-11-25	534	534	526	526	17,400	263
2005-11-24	524	530	521	529	23,900	264.50
2005-11-22	522	524	521	521	9,200	260.50
2005-11-21	527	530	521	521	25,200	260.50
2005-11-18	520	524	510	517	24,500	258.50
2005-11-17	514	519	510	519	14,400	259.50
2005-11-16	512	520	508	514	45,500	257
2005-11-15	528	528	520	522	15,700	261
2005-11-14	538	538	527	530	8,100	265
2005-11-11	531	542	525	532	24,700	266
2005-11-10	540	545	522	532	30,100	266
2005-11-09	529	535	520	534	50,400	267
2005-11-08	526	528	511	511	19,600	255.50
2005-11-07	527	535	521	525	51,800	262.50
2005-11-04	503	508	502	506	18,900	253
2005-11-02	510	512	504	510	12,700	255
2005-11-01	505	511	505	510	6,400	255
2005-10-31	506	510	503	505	10,500	252.50
2005-10-28	508	512	505	506	6,600	253
2005-10-27	514	514	505	512	9,500	256
2005-10-26	510	514	508	510	4,400	255
2005-10-25	510	516	510	510	9,500	255
2005-10-24	511	512	511	511	3,600	255.50
2005-10-21	516	520	510	510	6,300	255
2005-10-20	520	520	510	516	5,500	258
2005-10-19	513	519	510	517	18,800	258.50
2005-10-18	517	520	510	511	11,000	255.50
2005-10-17	507	527	507	511	10,300	255.50
2005-10-14	522	530	521	521	17,100	260.50
2005-10-13	522	523	520	523	10,400	261.50
2005-10-12	528	529	522	522	9,200	261
2005-10-11	528	533	525	525	7,100	262.50
2005-10-07	521	527	520	521	4,100	260.50
2005-10-06	534	535	520	520	15,300	260
2005-10-05	537	538	530	534	6,700	267
2005-10-04	533	537	522	535	8,800	267.50
2005-10-03	531	535	522	535	9,900	267.50
2005-09-30	535	535	530	530	7,000	265
2005-09-29	539	545	530	537	18,400	268.50
2005-09-28	545	547	534	536	18,800	268
2005-09-27	535	552	535	541	17,600	270.50
2005-09-26	542	542	529	539	35,600	269.50
2005-09-22	526	542	518	540	29,400	270
2005-09-21	520	535	520	526	24,100	263
2005-09-20	516	522	516	520	10,200	260
2005-09-16	519	520	512	516	8,500	258
2005-09-15	519	523	511	511	11,100	255.50
2005-09-14	516	522	515	522	8,000	261
2005-09-13	512	529	511	515	11,800	257.50
2005-09-12	520	520	510	510	5,200	255
2005-09-09	515	520	506	519	11,400	259.50
2005-09-08	533	533	520	520	10,100	260
2005-09-07	520	530	512	530	42,100	265
2005-09-06	507	508	504	508	13,900	254
2005-09-05	508	508	505	508	10,400	254
2005-09-02	515	515	505	505	6,400	252.50
2005-09-01	511	515	505	507	8,900	253.50
2005-08-31	509	515	507	511	7,800	255.50
2005-08-30	504	510	504	510	3,400	255
2005-08-29	508	508	507	507	1,200	253.50
2005-08-26	515	515	503	505	11,000	252.50
2005-08-25	505	510	504	505	7,200	252.50
2005-08-24	508	508	505	507	9,200	253.50
2005-08-23	506	509	506	508	5,600	254
2005-08-22	507	510	502	506	15,500	253
2005-08-19	508	520	508	510	7,700	255
2005-08-18	513	513	510	513	3,100	256.50
2005-08-17	516	516	510	510	2,600	255
2005-08-16	519	519	506	516	1,600	258
2005-08-15	508	510	506	510	4,100	255
2005-08-12	512	518	507	507	5,900	253.50
2005-08-11	510	519	508	510	13,000	255
2005-08-10	529	529	512	513	4,200	256.50
2005-08-09	506	520	505	519	13,100	259.50
2005-08-08	510	510	501	506	6,800	253
2005-08-05	526	527	512	512	7,800	256
2005-08-04	535	540	523	525	9,200	262.50
2005-08-03	540	543	535	540	7,600	270
2005-08-02	523	543	522	538	32,800	269
2005-08-01	524	525	517	520	7,000	260
2005-07-29	524	530	517	518	17,000	259
2005-07-28	520	524	517	517	11,300	258.50
2005-07-27	530	530	517	517	7,600	258.50
2005-07-26	520	525	515	525	6,600	262.50
2005-07-25	524	526	517	524	6,800	262
2005-07-22	532	535	521	524	14,100	262
2005-07-21	532	539	532	532	2,800	266
2005-07-20	540	540	530	532	7,100	266
2005-07-19	535	535	520	530	4,700	265
2005-07-15	539	539	512	538	12,200	269
2005-07-14	544	544	531	531	4,400	265.50
2005-07-13	545	548	535	540	6,300	270
2005-07-12	534	548	534	544	13,300	272
2005-07-11	540	540	533	534	11,900	267
2005-07-08	516	539	515	528	16,300	264
2005-07-07	518	519	516	518	6,700	259
2005-07-06	518	529	515	518	12,000	259
2005-07-05	524	525	516	518	6,300	259
2005-07-04	513	525	513	525	3,700	262.50
2005-07-01	531	541	520	523	12,700	261.50
2005-06-30	533	541	531	541	14,200	270.50
2005-06-29	529	530	524	526	14,300	263
2005-06-28	510	525	510	523	12,700	261.50
2005-06-27	510	510	505	505	7,700	252.50
2005-06-24	500	508	500	508	7,800	254
2005-06-23	510	514	501	502	15,100	251
2005-06-22	510	510	509	510	5,000	255
2005-06-21	515	521	509	509	9,800	254.50
2005-06-20	504	510	501	505	5,700	252.50
2005-06-17	514	514	503	503	2,100	251.50
2005-06-16	504	509	500	503	14,900	251.50
2005-06-15	509	514	503	503	4,300	251.50
2005-06-14	516	517	503	510	12,100	255
2005-06-13	500	523	500	517	8,400	258.50
2005-06-10	510	515	500	500	14,900	250
2005-06-09	530	534	510	510	8,400	255
2005-06-08	499	530	499	530	30,400	265
2005-06-07	503	508	501	503	4,600	251.50
2005-06-06	500	505	494	502	7,600	251
2005-06-03	499	499	492	492	1,300	246
2005-06-02	497	499	495	499	3,800	249.50
2005-06-01	487	497	485	497	3,000	248.50
2005-05-31	499	499	487	489	4,000	244.50
2005-05-30	496	500	485	492	7,600	246
2005-05-27	508	508	490	495	7,400	247.50
2005-05-26	500	500	496	496	2,800	248
2005-05-25	502	502	500	500	1,900	250
2005-05-24	502	507	500	500	5,600	250
2005-05-23	501	509	497	500	11,000	250
2005-05-20	496	512	496	501	5,300	250.50
2005-05-19	502	507	490	495	9,000	247.50
2005-05-18	502	510	500	502	7,900	251
2005-05-17	505	511	502	502	19,600	251
2005-05-16	500	505	498	505	21,500	252.50
2005-05-13	500	500	496	500	17,300	250
2005-05-12	505	510	496	496	39,200	248
2005-05-11	511	513	510	510	16,000	255
2005-05-10	526	528	511	512	13,600	256
2005-05-09	538	538	528	528	7,900	264
2005-05-06	535	540	535	535	4,000	267.50
2005-05-02	536	536	519	534	3,800	267
2005-04-28	542	545	510	538	9,100	269
2005-04-27	548	548	531	544	3,700	272
2005-04-26	536	540	500	540	7,500	270
2005-04-25	537	538	535	536	4,400	268
2005-04-22	546	546	535	535	6,500	267.50
2005-04-21	545	546	535	536	11,200	268
2005-04-20	540	540	531	540	3,700	270
2005-04-19	535	535	521	528	4,100	264
2005-04-18	517	534	517	521	12,100	260.50
2005-04-15	535	535	535	535	7,400	267.50
2005-04-14	542	550	536	540	4,900	270
2005-04-13	545	554	545	549	7,400	274.50
2005-04-12	547	550	540	550	10,800	275
2005-04-11	548	555	546	548	6,400	274
2005-04-08	546	550	543	548	11,200	274
2005-04-07	545	555	545	550	6,400	275
2005-04-06	546	551	542	545	10,000	272.50
2005-04-05	549	551	542	551	12,900	275.50
2005-04-04	569	569	544	550	14,300	275
2005-04-01	561	561	541	542	9,800	271
2005-03-31	534	570	534	567	7,000	283.50
2005-03-30	540	540	533	534	4,900	267
2005-03-29	546	546	539	540	7,600	270
2005-03-28	553	555	542	547	5,900	273.50
2005-03-25	564	568	553	565	15,700	282.50
2005-03-24	570	572	552	568	34,200	284
2005-03-23	590	598	587	587	16,700	293.50
2005-03-22	599	599	585	595	13,300	297.50
2005-03-18	595	603	590	599	25,200	299.50
2005-03-17	585	590	575	590	19,800	295
2005-03-16	585	586	571	574	12,000	287
2005-03-15	590	592	583	583	13,600	291.50
2005-03-14	584	590	580	582	15,900	291
2005-03-11	560	585	560	580	13,000	290
2005-03-10	553	575	553	570	16,500	285
2005-03-09	565	565	550	563	8,000	281.50
2005-03-08	557	562	555	562	7,900	281
2005-03-07	565	565	556	557	10,000	278.50
2005-03-04	560	568	559	560	5,500	280
2005-03-03	574	586	560	570	15,200	285
2005-03-02	575	584	570	574	16,100	287
2005-03-01	565	570	552	570	9,200	285
2005-02-28	570	570	550	565	16,400	282.50
2005-02-25	532	556	532	556	13,600	278
2005-02-24	535	539	530	535	7,300	267.50
2005-02-23	537	539	531	538	12,900	269
2005-02-22	550	550	540	542	21,600	271
2005-02-21	540	555	540	545	12,800	272.50
2005-02-18	552	552	536	540	10,700	270
2005-02-17	554	558	550	555	11,000	277.50
2005-02-16	562	567	557	558	10,800	279
2005-02-15	559	569	558	561	6,400	280.50
2005-02-14	580	580	550	569	36,000	284.50
2005-02-10	598	598	570	590	13,000	295
2005-02-09	595	605	595	597	3,900	298.50
2005-02-08	592	608	592	596	9,600	298
2005-02-07	613	613	590	590	9,800	295
2005-02-04	600	607	595	607	21,500	303.50
2005-02-03	600	604	589	590	8,900	295
2005-02-02	605	615	600	600	16,400	300
2005-02-01	579	620	579	610	52,000	305
2005-01-31	586	590	579	579	17,700	289.50
2005-01-28	616	616	588	589	23,800	294.50
2005-01-27	612	640	601	618	73,100	309
2005-01-26	560	615	560	606	69,100	303
2005-01-25	575	575	550	561	8,500	280.50
2005-01-24	565	578	565	570	15,100	285
2005-01-21	551	576	545	575	13,600	287.50
2005-01-20	560	570	555	560	11,700	280
2005-01-19	561	570	561	563	7,700	281.50
2005-01-18	580	581	570	580	9,600	290
2005-01-17	563	580	560	580	28,400	290
2005-01-14	581	581	555	575	14,500	287.50
2005-01-13	550	585	550	585	45,700	292.50
2005-01-12	560	561	542	545	10,400	272.50
2005-01-11	574	574	560	563	18,200	281.50
2005-01-07	568	584	568	572	30,700	286
2005-01-06	545	580	543	565	44,500	282.50
2005-01-05	520	544	520	540	27,000	270
2005-01-04	525	527	516	516	13,700	258

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 [2005年度]

4662 (株)フォーカスシステムズの時系列データ [2005年度]