4662 (株)フォーカスシステムズの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	387	390	376	386	1,700	193
2006-12-28	400	402	390	390	11,400	195
2006-12-27	403	403	400	400	10,100	200
2006-12-26	379	399	377	399	20,500	199.50
2006-12-25	384	384	378	380	19,400	190
2006-12-22	396	399	391	399	29,000	199.50
2006-12-21	390	395	386	395	63,500	197.50
2006-12-20	395	397	386	397	9,500	198.50
2006-12-19	395	397	380	397	19,900	198.50
2006-12-18	390	394	390	394	26,400	197
2006-12-15	391	391	384	391	9,000	195.50
2006-12-14	393	398	383	393	16,700	196.50
2006-12-13	389	392	382	392	13,600	196
2006-12-12	398	398	386	389	8,600	194.50
2006-12-11	404	404	381	398	25,700	199
2006-12-08	406	407	403	403	3,900	201.50
2006-12-07	409	409	403	409	5,300	204.50
2006-12-06	395	410	395	403	14,300	201.50
2006-12-05	389	402	380	393	19,800	196.50
2006-12-04	369	395	369	384	11,100	192
2006-12-01	369	369	363	369	4,900	184.50
2006-11-30	368	369	360	360	4,500	180
2006-11-29	365	365	355	365	5,700	182.50
2006-11-28	355	365	355	365	5,600	182.50
2006-11-27	365	365	350	359	5,600	179.50
2006-11-24	349	355	345	355	7,800	177.50
2006-11-22	349	356	346	354	5,200	177
2006-11-21	350	359	349	349	20,000	174.50
2006-11-20	375	375	348	350	26,400	175
2006-11-17	388	388	349	375	58,000	187.50
2006-11-16	396	402	394	398	6,800	199
2006-11-15	401	404	398	398	5,800	199
2006-11-14	405	405	400	404	4,600	202
2006-11-13	409	409	398	400	12,300	200
2006-11-10	408	410	408	410	2,100	205
2006-11-09	410	418	405	409	4,500	204.50
2006-11-08	419	425	411	413	11,900	206.50
2006-11-07	428	428	416	420	2,400	210
2006-11-06	413	427	413	427	5,800	213.50
2006-11-02	436	436	424	428	7,000	214
2006-11-01	438	438	436	436	800	218
2006-10-31	438	439	430	437	12,700	218.50
2006-10-30	438	438	424	430	1,700	215
2006-10-27	435	435	428	428	4,200	214
2006-10-26	430	430	424	430	3,300	215
2006-10-25	430	432	425	425	5,400	212.50
2006-10-24	442	442	431	434	7,200	217
2006-10-23	443	443	425	442	11,400	221
2006-10-20	441	445	432	445	2,900	222.50
2006-10-19	444	445	432	442	4,200	221
2006-10-18	439	440	430	430	1,400	215
2006-10-17	440	444	413	434	3,100	217
2006-10-16	439	439	429	439	4,500	219.50
2006-10-13	403	412	403	407	3,400	203.50
2006-10-12	407	410	400	405	12,000	202.50
2006-10-11	429	429	412	412	10,000	206
2006-10-10	435	438	424	424	3,200	212
2006-10-06	440	440	428	437	6,200	218.50
2006-10-05	444	444	434	435	2,000	217.50
2006-10-04	437	445	434	434	6,700	217
2006-10-03	442	442	434	436	4,900	218
2006-10-02	444	448	436	436	5,500	218
2006-09-29	435	441	435	441	10,300	220.50
2006-09-28	443	443	432	440	5,800	220
2006-09-27	438	445	428	445	5,900	222.50
2006-09-26	448	454	442	446	3,900	223
2006-09-25	463	463	444	449	8,600	224.50
2006-09-22	450	455	450	450	4,900	225
2006-09-21	449	458	449	450	4,100	225
2006-09-20	446	459	446	459	8,000	229.50
2006-09-19	462	462	443	458	11,100	229
2006-09-15	468	468	450	457	4,200	228.50
2006-09-14	474	474	456	471	2,100	235.50
2006-09-13	479	482	466	475	5,100	237.50
2006-09-12	483	483	477	477	700	238.50
2006-09-11	483	483	477	483	1,900	241.50
2006-09-08	481	484	476	482	2,400	241
2006-09-07	482	482	480	480	2,800	240
2006-09-06	480	491	476	481	15,600	240.50
2006-09-05	486	486	480	480	5,100	240
2006-09-04	494	494	481	485	2,600	242.50
2006-09-01	485	495	481	494	1,500	247
2006-08-31	489	493	471	489	3,000	244.50
2006-08-30	486	486	480	483	700	241.50
2006-08-29	490	490	481	481	4,500	240.50
2006-08-28	484	496	484	494	11,500	247
2006-08-25	496	496	490	494	6,900	247
2006-08-24	494	497	487	494	7,000	247
2006-08-23	493	495	489	494	12,100	247
2006-08-22	487	490	477	489	12,300	244.50
2006-08-21	475	489	471	475	7,800	237.50
2006-08-18	471	474	468	474	4,900	237
2006-08-17	474	474	464	471	10,100	235.50
2006-08-16	469	471	462	469	7,900	234.50
2006-08-15	462	464	456	464	9,300	232
2006-08-14	469	474	449	462	10,500	231
2006-08-11	453	469	453	469	5,600	234.50
2006-08-10	450	453	449	450	23,900	225
2006-08-09	455	455	452	454	2,100	227
2006-08-08	470	470	450	450	9,900	225
2006-08-07	471	471	468	470	5,800	235
2006-08-04	476	478	470	471	12,000	235.50
2006-08-03	469	476	469	476	6,700	238
2006-08-02	470	472	465	469	6,700	234.50
2006-08-01	459	467	452	465	13,500	232.50
2006-07-31	456	469	455	469	12,200	234.50
2006-07-28	458	470	458	461	7,300	230.50
2006-07-27	460	460	450	450	9,700	225
2006-07-26	461	461	450	450	11,800	225
2006-07-25	460	461	451	451	5,500	225.50
2006-07-24	461	471	448	460	19,300	230
2006-07-21	454	478	454	461	9,500	230.50
2006-07-20	465	468	454	454	5,100	227
2006-07-19	456	465	445	465	14,100	232.50
2006-07-18	450	460	443	443	18,300	221.50
2006-07-14	455	475	454	455	15,500	227.50
2006-07-13	466	469	461	461	61,200	230.50
2006-07-12	470	470	466	467	11,500	233.50
2006-07-11	468	468	465	466	18,900	233
2006-07-10	475	475	465	470	11,400	235
2006-07-07	482	483	475	475	11,400	237.50
2006-07-06	481	490	480	483	8,300	241.50
2006-07-05	489	490	481	481	8,100	240.50
2006-07-04	491	495	489	490	17,800	245
2006-07-03	485	495	485	490	17,600	245
2006-06-30	488	490	485	490	6,800	245
2006-06-29	482	486	475	486	3,000	243
2006-06-28	489	489	477	481	5,700	240.50
2006-06-27	488	490	474	489	10,300	244.50
2006-06-26	480	480	465	474	112,900	237
2006-06-23	482	485	475	480	76,900	240
2006-06-22	495	500	490	495	6,100	247.50
2006-06-21	490	500	486	486	13,500	243
2006-06-20	495	500	490	499	6,100	249.50
2006-06-19	495	498	495	495	4,200	247.50
2006-06-16	500	510	492	498	10,300	249
2006-06-15	489	498	480	481	14,300	240.50
2006-06-14	475	490	475	488	2,200	244
2006-06-13	482	483	475	476	7,900	238
2006-06-12	475	490	475	485	2,600	242.50
2006-06-09	473	479	473	473	8,000	236.50
2006-06-08	480	480	473	473	26,600	236.50
2006-06-07	475	480	475	475	4,900	237.50
2006-06-06	480	481	475	480	17,000	240
2006-06-05	490	490	480	485	21,100	242.50
2006-06-02	494	495	465	490	33,300	245
2006-06-01	500	528	492	492	39,300	246
2006-05-31	530	532	502	502	42,000	251
2006-05-30	535	540	530	530	11,100	265
2006-05-29	541	544	535	535	6,700	267.50
2006-05-26	558	558	540	540	4,400	270
2006-05-25	541	563	540	542	9,400	271
2006-05-24	541	545	540	540	5,700	270
2006-05-23	557	557	545	545	6,500	272.50
2006-05-22	570	570	555	557	6,800	278.50
2006-05-19	560	565	535	562	9,100	281
2006-05-18	522	564	521	560	9,400	280
2006-05-17	545	545	523	533	10,100	266.50
2006-05-16	560	570	535	538	8,900	269
2006-05-15	540	558	540	558	2,800	279
2006-05-12	549	549	540	540	8,300	270
2006-05-11	551	575	550	550	8,600	275
2006-05-10	541	579	541	551	12,200	275.50
2006-05-09	550	553	545	545	11,500	272.50
2006-05-08	560	560	552	553	7,700	276.50
2006-05-02	555	568	551	568	7,100	284
2006-05-01	553	563	549	559	8,900	279.50
2006-04-28	566	577	562	563	4,000	281.50
2006-04-27	580	580	566	566	3,600	283
2006-04-26	572	590	562	575	11,100	287.50
2006-04-25	575	590	574	590	7,200	295
2006-04-24	599	599	556	566	17,800	283
2006-04-21	611	615	600	600	19,700	300
2006-04-20	614	619	611	611	10,400	305.50
2006-04-19	620	620	614	617	11,200	308.50
2006-04-18	614	616	613	615	8,200	307.50
2006-04-17	618	618	613	616	13,400	308
2006-04-14	622	626	615	620	13,400	310
2006-04-13	631	631	622	623	8,200	311.50
2006-04-12	628	640	623	631	8,400	315.50
2006-04-11	625	626	621	625	11,600	312.50
2006-04-10	624	628	622	622	8,600	311
2006-04-07	624	630	621	624	12,200	312
2006-04-06	626	639	626	630	5,000	315
2006-04-05	639	645	625	625	11,500	312.50
2006-04-04	647	647	625	640	9,100	320
2006-04-03	640	643	635	637	10,400	318.50
2006-03-31	645	645	630	639	7,400	319.50
2006-03-30	627	649	627	645	11,400	322.50
2006-03-29	615	625	613	625	5,300	312.50
2006-03-28	627	627	615	619	4,700	309.50
2006-03-27	628	638	622	627	18,500	313.50
2006-03-24	628	629	627	628	2,900	314
2006-03-23	653	653	626	626	12,400	313
2006-03-22	655	658	640	653	16,000	326.50
2006-03-20	630	650	625	649	25,000	324.50
2006-03-17	616	625	611	620	6,600	310
2006-03-16	630	630	610	615	15,100	307.50
2006-03-15	630	640	625	635	8,800	317.50
2006-03-14	631	650	625	625	15,400	312.50
2006-03-13	635	640	623	639	15,200	319.50
2006-03-10	625	632	604	632	14,400	316
2006-03-09	603	622	603	620	9,200	310
2006-03-08	607	612	600	612	4,700	306
2006-03-07	628	628	605	617	5,000	308.50
2006-03-06	606	628	600	627	11,900	313.50
2006-03-03	605	626	605	624	7,200	312
2006-03-02	635	644	618	635	5,100	317.50
2006-03-01	630	645	603	640	15,000	320
2006-02-28	658	658	609	633	21,700	316.50
2006-02-27	650	680	640	657	32,500	328.50
2006-02-24	617	635	616	632	14,700	316
2006-02-23	610	620	609	616	10,900	308
2006-02-22	615	623	593	609	20,100	304.50
2006-02-21	530	590	530	590	29,900	295
2006-02-20	550	556	521	522	82,300	261
2006-02-17	615	615	550	569	96,000	284.50
2006-02-16	630	638	612	618	28,300	309
2006-02-15	670	690	632	659	39,100	329.50
2006-02-14	680	681	598	670	85,500	335
2006-02-13	735	735	681	698	43,200	349
2006-02-10	775	791	740	767	32,000	383.50
2006-02-09	815	815	775	793	39,800	396.50
2006-02-08	805	836	775	775	96,800	387.50
2006-02-07	770	816	770	809	59,700	404.50
2006-02-06	756	760	745	760	28,200	380
2006-02-03	763	769	741	758	40,500	379
2006-02-02	768	780	760	761	14,600	380.50
2006-02-01	781	795	756	770	28,700	385
2006-01-31	800	800	790	790	22,400	395
2006-01-30	810	819	780	800	86,000	400
2006-01-27	769	778	751	760	23,400	380
2006-01-26	781	785	751	769	25,600	384.50
2006-01-25	757	785	733	780	41,500	390
2006-01-24	728	750	710	742	42,400	371
2006-01-23	705	750	690	728	80,700	364
2006-01-20	829	880	759	765	108,700	382.50
2006-01-19	784	845	780	810	120,700	405
2006-01-18	745	845	740	845	292,600	422.50
2006-01-17	867	997	817	850	519,800	425
2006-01-16	870	917	861	917	213,700	458.50
2006-01-13	789	826	780	817	149,900	408.50
2006-01-12	750	780	750	780	104,300	390
2006-01-11	750	753	729	749	111,500	374.50
2006-01-10	723	790	723	753	290,600	376.50
2006-01-06	663	697	655	693	211,700	346.50
2006-01-05	627	650	605	650	73,400	325
2006-01-04	615	622	614	617	12,700	308.50

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 [2006年度]

4662 (株)フォーカスシステムズの時系列データ [2006年度]