4662 (株)フォーカスシステムズ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 500 | 500 | 500 | 500 | 4,100 | 250 |
| 2007-12-27 | 505 | 505 | 500 | 500 | 4,500 | 250 |
| 2007-12-26 | 485 | 500 | 482 | 500 | 7,700 | 250 |
| 2007-12-25 | 481 | 485 | 480 | 480 | 14,200 | 240 |
| 2007-12-21 | 486 | 491 | 470 | 480 | 12,200 | 240 |
| 2007-12-20 | 491 | 491 | 480 | 480 | 7,800 | 240 |
| 2007-12-19 | 490 | 490 | 485 | 490 | 4,700 | 245 |
| 2007-12-18 | 495 | 495 | 485 | 485 | 9,800 | 242.50 |
| 2007-12-17 | 504 | 504 | 490 | 490 | 12,600 | 245 |
| 2007-12-14 | 500 | 504 | 492 | 504 | 5,100 | 252 |
| 2007-12-13 | 486 | 491 | 486 | 490 | 5,600 | 245 |
| 2007-12-12 | 506 | 508 | 485 | 496 | 5,900 | 248 |
| 2007-12-11 | 510 | 510 | 505 | 506 | 4,900 | 253 |
| 2007-12-10 | 505 | 506 | 503 | 506 | 7,400 | 253 |
| 2007-12-07 | 505 | 505 | 503 | 503 | 3,700 | 251.50 |
| 2007-12-06 | 500 | 509 | 486 | 504 | 6,100 | 252 |
| 2007-12-05 | 486 | 500 | 486 | 500 | 2,700 | 250 |
| 2007-12-04 | 505 | 505 | 475 | 500 | 6,800 | 250 |
| 2007-12-03 | 505 | 505 | 505 | 505 | 3,800 | 252.50 |
| 2007-11-30 | 503 | 508 | 503 | 503 | 7,700 | 251.50 |
| 2007-11-29 | 503 | 505 | 503 | 504 | 2,700 | 252 |
| 2007-11-28 | 498 | 504 | 498 | 502 | 6,200 | 251 |
| 2007-11-27 | 494 | 508 | 494 | 508 | 7,800 | 254 |
| 2007-11-26 | 467 | 480 | 467 | 480 | 3,900 | 240 |
| 2007-11-22 | 465 | 475 | 465 | 466 | 8,000 | 233 |
| 2007-11-21 | 455 | 465 | 455 | 465 | 1,500 | 232.50 |
| 2007-11-20 | 460 | 465 | 460 | 465 | 5,400 | 232.50 |
| 2007-11-19 | 480 | 480 | 465 | 465 | 6,700 | 232.50 |
| 2007-11-16 | 479 | 480 | 465 | 475 | 3,000 | 237.50 |
| 2007-11-15 | 480 | 480 | 461 | 480 | 1,100 | 240 |
| 2007-11-14 | 478 | 489 | 470 | 480 | 900 | 240 |
| 2007-11-13 | 465 | 468 | 450 | 468 | 4,600 | 234 |
| 2007-11-12 | 485 | 485 | 470 | 470 | 9,400 | 235 |
| 2007-11-09 | 510 | 511 | 510 | 510 | 4,500 | 255 |
| 2007-11-08 | 515 | 518 | 505 | 518 | 5,700 | 259 |
| 2007-11-07 | 537 | 537 | 522 | 535 | 7,800 | 267.50 |
| 2007-11-06 | 535 | 538 | 523 | 537 | 3,200 | 268.50 |
| 2007-11-05 | 539 | 539 | 521 | 535 | 2,400 | 267.50 |
| 2007-11-02 | 539 | 539 | 535 | 539 | 2,300 | 269.50 |
| 2007-11-01 | 527 | 540 | 527 | 540 | 6,800 | 270 |
| 2007-10-31 | 532 | 532 | 520 | 523 | 8,100 | 261.50 |
| 2007-10-30 | 530 | 540 | 500 | 500 | 9,300 | 250 |
| 2007-10-29 | 540 | 547 | 540 | 540 | 5,300 | 270 |
| 2007-10-26 | 550 | 550 | 531 | 531 | 6,000 | 265.50 |
| 2007-10-25 | 531 | 546 | 531 | 540 | 7,600 | 270 |
| 2007-10-24 | 539 | 539 | 530 | 530 | 2,700 | 265 |
| 2007-10-23 | 560 | 560 | 531 | 549 | 22,600 | 274.50 |
| 2007-10-22 | 511 | 551 | 510 | 551 | 12,900 | 275.50 |
| 2007-10-19 | 529 | 529 | 520 | 521 | 7,700 | 260.50 |
| 2007-10-18 | 525 | 525 | 522 | 522 | 5,800 | 261 |
| 2007-10-17 | 525 | 525 | 522 | 522 | 11,500 | 261 |
| 2007-10-16 | 523 | 528 | 523 | 523 | 3,200 | 261.50 |
| 2007-10-15 | 522 | 525 | 522 | 522 | 2,700 | 261 |
| 2007-10-12 | 519 | 520 | 516 | 518 | 15,600 | 259 |
| 2007-10-11 | 510 | 518 | 510 | 518 | 6,400 | 259 |
| 2007-10-10 | 513 | 523 | 512 | 512 | 7,400 | 256 |
| 2007-10-09 | 505 | 511 | 504 | 511 | 7,700 | 255.50 |
| 2007-10-05 | 502 | 504 | 502 | 504 | 5,000 | 252 |
| 2007-10-04 | 495 | 500 | 495 | 500 | 7,200 | 250 |
| 2007-10-03 | 498 | 500 | 495 | 495 | 12,100 | 247.50 |
| 2007-10-02 | 490 | 498 | 490 | 492 | 11,100 | 246 |
| 2007-10-01 | 480 | 497 | 480 | 497 | 4,900 | 248.50 |
| 2007-09-28 | 495 | 496 | 480 | 480 | 6,600 | 240 |
| 2007-09-27 | 491 | 500 | 491 | 492 | 3,100 | 246 |
| 2007-09-26 | 500 | 501 | 495 | 500 | 7,200 | 250 |
| 2007-09-25 | 502 | 505 | 501 | 501 | 5,900 | 250.50 |
| 2007-09-21 | 503 | 511 | 501 | 501 | 6,600 | 250.50 |
| 2007-09-20 | 490 | 497 | 490 | 493 | 6,600 | 246.50 |
| 2007-09-19 | 485 | 489 | 485 | 489 | 5,100 | 244.50 |
| 2007-09-18 | 475 | 484 | 475 | 476 | 11,200 | 238 |
| 2007-09-14 | 482 | 485 | 482 | 485 | 6,000 | 242.50 |
| 2007-09-13 | 478 | 481 | 477 | 481 | 7,000 | 240.50 |
| 2007-09-12 | 475 | 478 | 473 | 478 | 15,400 | 239 |
| 2007-09-11 | 470 | 472 | 470 | 472 | 13,100 | 236 |
| 2007-09-10 | 482 | 482 | 470 | 470 | 19,800 | 235 |
| 2007-09-07 | 480 | 487 | 480 | 484 | 19,200 | 242 |
| 2007-09-06 | 487 | 489 | 467 | 480 | 20,800 | 240 |
| 2007-09-05 | 490 | 493 | 482 | 487 | 9,000 | 243.50 |
| 2007-09-04 | 480 | 488 | 480 | 488 | 9,200 | 244 |
| 2007-09-03 | 471 | 480 | 470 | 480 | 11,000 | 240 |
| 2007-08-31 | 475 | 475 | 470 | 470 | 11,600 | 235 |
| 2007-08-30 | 472 | 475 | 470 | 470 | 13,000 | 235 |
| 2007-08-29 | 465 | 467 | 455 | 465 | 12,300 | 232.50 |
| 2007-08-28 | 465 | 469 | 465 | 465 | 8,700 | 232.50 |
| 2007-08-27 | 460 | 470 | 460 | 467 | 13,000 | 233.50 |
| 2007-08-24 | 440 | 455 | 440 | 455 | 8,700 | 227.50 |
| 2007-08-23 | 421 | 434 | 421 | 430 | 1,900 | 215 |
| 2007-08-22 | 410 | 430 | 410 | 416 | 9,300 | 208 |
| 2007-08-21 | 400 | 403 | 400 | 402 | 4,300 | 201 |
| 2007-08-20 | 400 | 414 | 395 | 395 | 6,500 | 197.50 |
| 2007-08-17 | 407 | 414 | 386 | 386 | 8,700 | 193 |
| 2007-08-16 | 430 | 430 | 401 | 406 | 9,900 | 203 |
| 2007-08-15 | 426 | 435 | 420 | 435 | 1,900 | 217.50 |
| 2007-08-14 | 430 | 441 | 430 | 441 | 700 | 220.50 |
| 2007-08-13 | 440 | 440 | 440 | 440 | 100 | 220 |
| 2007-08-10 | 450 | 450 | 448 | 450 | 6,700 | 225 |
| 2007-08-09 | 450 | 452 | 450 | 450 | 5,600 | 225 |
| 2007-08-08 | 450 | 452 | 450 | 450 | 15,000 | 225 |
| 2007-08-07 | 450 | 455 | 445 | 450 | 7,300 | 225 |
| 2007-08-06 | 450 | 450 | 445 | 445 | 1,100 | 222.50 |
| 2007-08-03 | 445 | 450 | 445 | 445 | 15,300 | 222.50 |
| 2007-08-02 | 445 | 447 | 435 | 435 | 6,000 | 217.50 |
| 2007-08-01 | 446 | 446 | 435 | 445 | 6,700 | 222.50 |
| 2007-07-31 | 455 | 455 | 435 | 436 | 3,000 | 218 |
| 2007-07-30 | 435 | 441 | 425 | 441 | 7,200 | 220.50 |
| 2007-07-27 | 430 | 440 | 430 | 435 | 9,500 | 217.50 |
| 2007-07-26 | 430 | 435 | 425 | 435 | 7,200 | 217.50 |
| 2007-07-25 | 429 | 435 | 428 | 430 | 1,500 | 215 |
| 2007-07-24 | 450 | 450 | 440 | 440 | 10,000 | 220 |
| 2007-07-23 | 445 | 445 | 445 | 445 | 4,400 | 222.50 |
| 2007-07-20 | 456 | 458 | 450 | 450 | 6,200 | 225 |
| 2007-07-19 | 452 | 453 | 450 | 451 | 5,800 | 225.50 |
| 2007-07-18 | 465 | 465 | 450 | 451 | 13,900 | 225.50 |
| 2007-07-17 | 445 | 455 | 445 | 450 | 13,200 | 225 |
| 2007-07-13 | 450 | 450 | 449 | 450 | 15,500 | 225 |
| 2007-07-12 | 441 | 446 | 441 | 441 | 3,500 | 220.50 |
| 2007-07-11 | 436 | 446 | 435 | 441 | 17,900 | 220.50 |
| 2007-07-10 | 440 | 445 | 438 | 438 | 6,800 | 219 |
| 2007-07-09 | 446 | 458 | 443 | 443 | 18,300 | 221.50 |
| 2007-07-06 | 430 | 439 | 428 | 436 | 13,200 | 218 |
| 2007-07-05 | 444 | 444 | 416 | 420 | 30,100 | 210 |
| 2007-07-04 | 449 | 449 | 440 | 444 | 7,600 | 222 |
| 2007-07-03 | 450 | 450 | 437 | 450 | 16,900 | 225 |
| 2007-07-02 | 473 | 479 | 440 | 450 | 22,300 | 225 |
| 2007-06-29 | 487 | 499 | 466 | 471 | 6,800 | 235.50 |
| 2007-06-28 | 481 | 497 | 473 | 497 | 12,400 | 248.50 |
| 2007-06-27 | 494 | 505 | 480 | 491 | 27,000 | 245.50 |
| 2007-06-26 | 510 | 525 | 480 | 484 | 42,100 | 242 |
| 2007-06-25 | 501 | 507 | 495 | 500 | 34,100 | 250 |
| 2007-06-22 | 462 | 490 | 457 | 490 | 23,900 | 245 |
| 2007-06-21 | 455 | 462 | 448 | 462 | 9,800 | 231 |
| 2007-06-20 | 460 | 472 | 452 | 462 | 25,200 | 231 |
| 2007-06-19 | 495 | 500 | 436 | 436 | 69,800 | 218 |
| 2007-06-18 | 450 | 510 | 450 | 480 | 156,200 | 240 |
| 2007-06-15 | 405 | 440 | 404 | 430 | 45,000 | 215 |
| 2007-06-14 | 396 | 403 | 396 | 403 | 3,500 | 201.50 |
| 2007-06-13 | 403 | 403 | 398 | 398 | 200 | 199 |
| 2007-06-12 | 396 | 403 | 396 | 403 | 2,800 | 201.50 |
| 2007-06-11 | 395 | 409 | 395 | 395 | 4,800 | 197.50 |
| 2007-06-08 | 399 | 400 | 395 | 400 | 2,700 | 200 |
| 2007-06-07 | 399 | 399 | 399 | 399 | 600 | 199.50 |
| 2007-06-06 | 400 | 400 | 400 | 400 | 5,700 | 200 |
| 2007-06-05 | 400 | 400 | 395 | 400 | 9,900 | 200 |
| 2007-06-04 | 400 | 404 | 400 | 400 | 2,400 | 200 |
| 2007-06-01 | 402 | 402 | 400 | 400 | 1,600 | 200 |
| 2007-05-31 | 400 | 400 | 385 | 400 | 2,900 | 200 |
| 2007-05-30 | 394 | 400 | 394 | 400 | 4,000 | 200 |
| 2007-05-29 | 400 | 412 | 390 | 393 | 14,900 | 196.50 |
| 2007-05-28 | 400 | 400 | 400 | 400 | 3,400 | 200 |
| 2007-05-25 | 405 | 405 | 403 | 403 | 3,200 | 201.50 |
| 2007-05-24 | 400 | 404 | 396 | 400 | 3,800 | 200 |
| 2007-05-23 | 405 | 405 | 400 | 401 | 8,100 | 200.50 |
| 2007-05-22 | 400 | 403 | 398 | 401 | 7,900 | 200.50 |
| 2007-05-21 | 401 | 401 | 391 | 395 | 3,500 | 197.50 |
| 2007-05-18 | 392 | 399 | 391 | 391 | 8,100 | 195.50 |
| 2007-05-17 | 391 | 395 | 390 | 390 | 2,700 | 195 |
| 2007-05-16 | 368 | 390 | 368 | 390 | 5,800 | 195 |
| 2007-05-15 | 378 | 389 | 378 | 388 | 3,300 | 194 |
| 2007-05-14 | 383 | 383 | 383 | 383 | 100 | 191.50 |
| 2007-05-11 | 391 | 400 | 375 | 381 | 6,900 | 190.50 |
| 2007-05-10 | 390 | 399 | 390 | 390 | 5,800 | 195 |
| 2007-05-09 | 390 | 398 | 383 | 387 | 3,600 | 193.50 |
| 2007-05-08 | 376 | 390 | 376 | 382 | 5,900 | 191 |
| 2007-05-07 | 375 | 386 | 375 | 375 | 5,200 | 187.50 |
| 2007-05-02 | 366 | 370 | 366 | 370 | 5,100 | 185 |
| 2007-05-01 | 365 | 366 | 365 | 366 | 700 | 183 |
| 2007-04-27 | 366 | 366 | 365 | 365 | 3,700 | 182.50 |
| 2007-04-26 | 355 | 356 | 355 | 356 | 1,400 | 178 |
| 2007-04-25 | 352 | 353 | 352 | 352 | 3,100 | 176 |
| 2007-04-24 | 351 | 353 | 351 | 352 | 1,400 | 176 |
| 2007-04-23 | 355 | 360 | 350 | 350 | 7,900 | 175 |
| 2007-04-20 | 355 | 360 | 355 | 360 | 3,800 | 180 |
| 2007-04-19 | 360 | 360 | 360 | 360 | 100 | 180 |
| 2007-04-18 | 365 | 365 | 355 | 355 | 3,500 | 177.50 |
| 2007-04-17 | 360 | 360 | 350 | 360 | 1,300 | 180 |
| 2007-04-16 | 367 | 367 | 350 | 350 | 13,900 | 175 |
| 2007-04-13 | 363 | 373 | 363 | 363 | 6,400 | 181.50 |
| 2007-04-12 | 369 | 371 | 364 | 370 | 7,500 | 185 |
| 2007-04-11 | 371 | 371 | 366 | 366 | 3,800 | 183 |
| 2007-04-10 | 369 | 376 | 369 | 376 | 26,900 | 188 |
| 2007-04-09 | 372 | 372 | 366 | 368 | 5,400 | 184 |
| 2007-04-06 | 374 | 375 | 365 | 368 | 2,700 | 184 |
| 2007-04-05 | 369 | 374 | 369 | 374 | 1,900 | 187 |
| 2007-04-04 | 370 | 370 | 364 | 369 | 5,800 | 184.50 |
| 2007-04-03 | 365 | 370 | 365 | 370 | 5,700 | 185 |
| 2007-04-02 | 369 | 376 | 366 | 366 | 3,900 | 183 |
| 2007-03-30 | 376 | 376 | 367 | 370 | 3,900 | 185 |
| 2007-03-29 | 374 | 374 | 368 | 368 | 1,100 | 184 |
| 2007-03-28 | 374 | 374 | 371 | 371 | 500 | 185.50 |
| 2007-03-27 | 373 | 375 | 369 | 369 | 5,200 | 184.50 |
| 2007-03-26 | 391 | 391 | 381 | 388 | 3,600 | 194 |
| 2007-03-23 | 375 | 382 | 373 | 380 | 6,600 | 190 |
| 2007-03-22 | 369 | 376 | 369 | 375 | 2,400 | 187.50 |
| 2007-03-20 | 375 | 377 | 368 | 368 | 7,600 | 184 |
| 2007-03-19 | 368 | 375 | 368 | 375 | 3,000 | 187.50 |
| 2007-03-16 | 370 | 371 | 368 | 368 | 13,100 | 184 |
| 2007-03-15 | 370 | 373 | 370 | 370 | 5,900 | 185 |
| 2007-03-14 | 374 | 375 | 371 | 373 | 7,700 | 186.50 |
| 2007-03-13 | 373 | 378 | 372 | 377 | 4,500 | 188.50 |
| 2007-03-12 | 375 | 378 | 372 | 372 | 12,000 | 186 |
| 2007-03-09 | 390 | 390 | 385 | 386 | 600 | 193 |
| 2007-03-08 | 391 | 395 | 389 | 393 | 1,800 | 196.50 |
| 2007-03-07 | 386 | 390 | 386 | 390 | 700 | 195 |
| 2007-03-06 | 373 | 383 | 373 | 383 | 3,500 | 191.50 |
| 2007-03-05 | 380 | 380 | 372 | 372 | 4,600 | 186 |
| 2007-03-02 | 385 | 389 | 379 | 380 | 3,800 | 190 |
| 2007-03-01 | 382 | 382 | 376 | 376 | 3,300 | 188 |
| 2007-02-28 | 380 | 390 | 371 | 371 | 17,100 | 185.50 |
| 2007-02-27 | 399 | 399 | 393 | 394 | 6,200 | 197 |
| 2007-02-26 | 390 | 397 | 390 | 397 | 7,200 | 198.50 |
| 2007-02-23 | 384 | 390 | 384 | 389 | 1,700 | 194.50 |
| 2007-02-22 | 387 | 390 | 385 | 385 | 11,100 | 192.50 |
| 2007-02-21 | 384 | 388 | 380 | 385 | 1,900 | 192.50 |
| 2007-02-20 | 383 | 385 | 378 | 385 | 4,500 | 192.50 |
| 2007-02-19 | 377 | 381 | 377 | 381 | 1,500 | 190.50 |
| 2007-02-16 | 377 | 379 | 377 | 378 | 6,000 | 189 |
| 2007-02-15 | 379 | 382 | 375 | 382 | 4,100 | 191 |
| 2007-02-14 | 375 | 375 | 372 | 375 | 4,100 | 187.50 |
| 2007-02-13 | 377 | 380 | 377 | 378 | 4,500 | 189 |
| 2007-02-09 | 381 | 384 | 378 | 384 | 5,200 | 192 |
| 2007-02-08 | 387 | 387 | 381 | 386 | 3,200 | 193 |
| 2007-02-07 | 389 | 389 | 385 | 385 | 2,600 | 192.50 |
| 2007-02-06 | 382 | 390 | 382 | 390 | 1,600 | 195 |
| 2007-02-05 | 386 | 389 | 384 | 386 | 3,400 | 193 |
| 2007-02-02 | 382 | 388 | 382 | 388 | 9,900 | 194 |
| 2007-02-01 | 388 | 390 | 385 | 385 | 1,100 | 192.50 |
| 2007-01-31 | 384 | 389 | 384 | 388 | 7,600 | 194 |
| 2007-01-30 | 385 | 388 | 384 | 388 | 9,500 | 194 |
| 2007-01-29 | 400 | 400 | 375 | 384 | 22,300 | 192 |
| 2007-01-26 | 403 | 403 | 394 | 403 | 8,900 | 201.50 |
| 2007-01-25 | 393 | 398 | 390 | 398 | 2,800 | 199 |
| 2007-01-24 | 397 | 400 | 394 | 394 | 6,900 | 197 |
| 2007-01-23 | 402 | 405 | 392 | 400 | 15,600 | 200 |
| 2007-01-22 | 405 | 406 | 400 | 402 | 9,400 | 201 |
| 2007-01-19 | 407 | 415 | 406 | 406 | 4,200 | 203 |
| 2007-01-18 | 415 | 415 | 406 | 412 | 2,200 | 206 |
| 2007-01-17 | 415 | 415 | 405 | 415 | 4,000 | 207.50 |
| 2007-01-16 | 415 | 415 | 415 | 415 | 7,000 | 207.50 |
| 2007-01-15 | 415 | 415 | 410 | 415 | 7,600 | 207.50 |
| 2007-01-12 | 400 | 414 | 400 | 413 | 6,000 | 206.50 |
| 2007-01-11 | 409 | 409 | 400 | 400 | 6,800 | 200 |
| 2007-01-10 | 400 | 409 | 395 | 409 | 10,000 | 204.50 |
| 2007-01-09 | 395 | 400 | 395 | 400 | 4,800 | 200 |
| 2007-01-05 | 398 | 399 | 388 | 395 | 9,000 | 197.50 |
| 2007-01-04 | 391 | 391 | 390 | 390 | 400 | 195 |
分割・併合履歴 ： [2015-09-28]1株→2株
