4662 (株)フォーカスシステムズ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 406 | 413 | 397 | 413 | 400 | 206.50 |
| 2008-12-26 | 439 | 439 | 406 | 407 | 5,700 | 203.50 |
| 2008-12-25 | 450 | 451 | 421 | 422 | 1,900 | 211 |
| 2008-12-24 | 474 | 474 | 460 | 460 | 1,300 | 230 |
| 2008-12-22 | 476 | 476 | 474 | 474 | 7,100 | 237 |
| 2008-12-19 | 476 | 476 | 476 | 476 | 2,600 | 238 |
| 2008-12-18 | 476 | 476 | 476 | 476 | 1,900 | 238 |
| 2008-12-17 | 476 | 476 | 470 | 475 | 7,600 | 237.50 |
| 2008-12-16 | 463 | 463 | 463 | 463 | 900 | 231.50 |
| 2008-12-15 | 470 | 470 | 467 | 467 | 6,800 | 233.50 |
| 2008-12-12 | 458 | 470 | 458 | 470 | 4,900 | 235 |
| 2008-12-11 | 458 | 458 | 458 | 458 | 2,600 | 229 |
| 2008-12-10 | 445 | 465 | 445 | 458 | 5,400 | 229 |
| 2008-12-09 | 435 | 450 | 435 | 450 | 4,000 | 225 |
| 2008-12-08 | 421 | 432 | 421 | 432 | 2,600 | 216 |
| 2008-12-05 | 418 | 421 | 418 | 421 | 900 | 210.50 |
| 2008-12-04 | 416 | 417 | 416 | 417 | 2,700 | 208.50 |
| 2008-12-03 | 452 | 457 | 415 | 416 | 7,400 | 208 |
| 2008-12-02 | 452 | 455 | 449 | 452 | 3,800 | 226 |
| 2008-12-01 | 452 | 452 | 452 | 452 | 1,900 | 226 |
| 2008-11-28 | 448 | 452 | 448 | 452 | 11,500 | 226 |
| 2008-11-27 | 458 | 458 | 448 | 448 | 10,500 | 224 |
| 2008-11-26 | 443 | 448 | 442 | 448 | 7,600 | 224 |
| 2008-11-25 | 441 | 441 | 441 | 441 | 3,100 | 220.50 |
| 2008-11-21 | 451 | 451 | 440 | 440 | 7,100 | 220 |
| 2008-11-20 | 450 | 450 | 441 | 441 | 6,200 | 220.50 |
| 2008-11-19 | 441 | 450 | 441 | 450 | 6,000 | 225 |
| 2008-11-18 | 435 | 441 | 435 | 441 | 4,100 | 220.50 |
| 2008-11-14 | 430 | 435 | 430 | 435 | 400 | 217.50 |
| 2008-11-13 | 420 | 430 | 420 | 430 | 6,700 | 215 |
| 2008-11-12 | 401 | 417 | 401 | 417 | 2,300 | 208.50 |
| 2008-11-11 | 401 | 401 | 401 | 401 | 100 | 200.50 |
| 2008-11-10 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2008-11-07 | 401 | 401 | 400 | 400 | 300 | 200 |
| 2008-11-06 | 420 | 420 | 420 | 420 | 8,100 | 210 |
| 2008-11-05 | 404 | 420 | 404 | 420 | 3,600 | 210 |
| 2008-11-04 | 399 | 399 | 399 | 399 | 6,100 | 199.50 |
| 2008-10-31 | 390 | 399 | 390 | 399 | 600 | 199.50 |
| 2008-10-30 | 381 | 386 | 381 | 386 | 1,800 | 193 |
| 2008-10-29 | 380 | 381 | 380 | 381 | 2,700 | 190.50 |
| 2008-10-28 | 380 | 380 | 375 | 375 | 14,900 | 187.50 |
| 2008-10-27 | 391 | 391 | 375 | 375 | 17,400 | 187.50 |
| 2008-10-24 | 386 | 387 | 381 | 381 | 21,000 | 190.50 |
| 2008-10-23 | 396 | 396 | 386 | 386 | 5,800 | 193 |
| 2008-10-22 | 396 | 396 | 396 | 396 | 100 | 198 |
| 2008-10-21 | 391 | 396 | 390 | 391 | 1,500 | 195.50 |
| 2008-10-20 | 399 | 400 | 385 | 390 | 1,200 | 195 |
| 2008-10-17 | 390 | 390 | 390 | 390 | 5,500 | 195 |
| 2008-10-16 | 391 | 391 | 390 | 390 | 4,600 | 195 |
| 2008-10-14 | 394 | 439 | 390 | 390 | 3,700 | 195 |
| 2008-10-10 | 402 | 402 | 390 | 390 | 28,100 | 195 |
| 2008-10-09 | 402 | 403 | 402 | 403 | 7,000 | 201.50 |
| 2008-10-08 | 404 | 405 | 401 | 401 | 13,900 | 200.50 |
| 2008-10-07 | 423 | 423 | 408 | 408 | 14,800 | 204 |
| 2008-10-06 | 440 | 441 | 423 | 423 | 10,400 | 211.50 |
| 2008-10-03 | 455 | 455 | 441 | 441 | 2,300 | 220.50 |
| 2008-10-02 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2008-10-01 | 455 | 460 | 455 | 460 | 1,100 | 230 |
| 2008-09-30 | 450 | 455 | 450 | 455 | 3,000 | 227.50 |
| 2008-09-29 | 455 | 455 | 455 | 455 | 100 | 227.50 |
| 2008-09-26 | 480 | 480 | 450 | 450 | 1,300 | 225 |
| 2008-09-25 | 490 | 490 | 490 | 490 | 800 | 245 |
| 2008-09-24 | 495 | 495 | 490 | 490 | 5,000 | 245 |
| 2008-09-22 | 490 | 492 | 490 | 490 | 9,500 | 245 |
| 2008-09-19 | 480 | 485 | 480 | 485 | 6,500 | 242.50 |
| 2008-09-18 | 470 | 477 | 464 | 477 | 6,200 | 238.50 |
| 2008-09-17 | 467 | 470 | 467 | 470 | 1,700 | 235 |
| 2008-09-16 | 460 | 460 | 450 | 457 | 7,300 | 228.50 |
| 2008-09-12 | 466 | 466 | 466 | 466 | 1,000 | 233 |
| 2008-09-11 | 466 | 466 | 466 | 466 | 200 | 233 |
| 2008-09-10 | 465 | 465 | 465 | 465 | 900 | 232.50 |
| 2008-09-09 | 465 | 465 | 465 | 465 | 100 | 232.50 |
| 2008-09-08 | 456 | 460 | 454 | 460 | 3,200 | 230 |
| 2008-09-05 | 449 | 454 | 449 | 454 | 2,700 | 227 |
| 2008-09-04 | 455 | 464 | 444 | 444 | 2,500 | 222 |
| 2008-09-03 | 480 | 480 | 455 | 462 | 15,800 | 231 |
| 2008-09-02 | 494 | 494 | 490 | 490 | 2,800 | 245 |
| 2008-09-01 | 494 | 494 | 459 | 469 | 1,800 | 234.50 |
| 2008-08-29 | 490 | 495 | 490 | 495 | 4,000 | 247.50 |
| 2008-08-28 | 490 | 490 | 490 | 490 | 3,000 | 245 |
| 2008-08-27 | 499 | 499 | 479 | 498 | 5,500 | 249 |
| 2008-08-26 | 487 | 500 | 487 | 498 | 4,500 | 249 |
| 2008-08-25 | 500 | 500 | 487 | 487 | 1,100 | 243.50 |
| 2008-08-22 | 495 | 500 | 490 | 500 | 6,600 | 250 |
| 2008-08-21 | 490 | 500 | 490 | 495 | 9,100 | 247.50 |
| 2008-08-20 | 478 | 490 | 470 | 490 | 10,800 | 245 |
| 2008-08-19 | 478 | 478 | 478 | 478 | 1,000 | 239 |
| 2008-08-18 | 480 | 481 | 480 | 480 | 4,200 | 240 |
| 2008-08-15 | 456 | 456 | 455 | 455 | 1,200 | 227.50 |
| 2008-08-14 | 475 | 480 | 440 | 450 | 10,300 | 225 |
| 2008-08-13 | 475 | 475 | 461 | 475 | 2,600 | 237.50 |
| 2008-08-12 | 470 | 470 | 470 | 470 | 300 | 235 |
| 2008-08-11 | 455 | 470 | 455 | 470 | 700 | 235 |
| 2008-08-08 | 448 | 448 | 448 | 448 | 1,800 | 224 |
| 2008-08-07 | 484 | 484 | 483 | 483 | 1,000 | 241.50 |
| 2008-08-06 | 485 | 485 | 475 | 485 | 4,000 | 242.50 |
| 2008-08-05 | 485 | 485 | 470 | 485 | 4,900 | 242.50 |
| 2008-08-04 | 490 | 490 | 485 | 485 | 4,000 | 242.50 |
| 2008-08-01 | 480 | 490 | 480 | 490 | 3,300 | 245 |
| 2008-07-31 | 480 | 480 | 480 | 480 | 1,200 | 240 |
| 2008-07-30 | 489 | 489 | 489 | 489 | 1,300 | 244.50 |
| 2008-07-29 | 490 | 490 | 489 | 489 | 1,300 | 244.50 |
| 2008-07-28 | 490 | 490 | 490 | 490 | 1,300 | 245 |
| 2008-07-25 | 500 | 500 | 490 | 490 | 5,000 | 245 |
| 2008-07-24 | 491 | 491 | 490 | 490 | 3,500 | 245 |
| 2008-07-23 | 485 | 490 | 485 | 490 | 4,500 | 245 |
| 2008-07-22 | 490 | 491 | 480 | 480 | 5,500 | 240 |
| 2008-07-18 | 492 | 492 | 490 | 490 | 3,700 | 245 |
| 2008-07-17 | 494 | 500 | 490 | 490 | 10,900 | 245 |
| 2008-07-16 | 474 | 480 | 474 | 480 | 2,700 | 240 |
| 2008-07-15 | 485 | 485 | 485 | 485 | 3,400 | 242.50 |
| 2008-07-14 | 485 | 486 | 485 | 485 | 3,700 | 242.50 |
| 2008-07-11 | 480 | 480 | 480 | 480 | 1,200 | 240 |
| 2008-07-10 | 465 | 479 | 465 | 479 | 2,200 | 239.50 |
| 2008-07-09 | 500 | 500 | 470 | 470 | 5,300 | 235 |
| 2008-07-08 | 499 | 500 | 499 | 500 | 4,100 | 250 |
| 2008-07-07 | 484 | 499 | 484 | 499 | 2,700 | 249.50 |
| 2008-07-04 | 494 | 494 | 490 | 494 | 1,800 | 247 |
| 2008-07-03 | 490 | 494 | 465 | 494 | 3,800 | 247 |
| 2008-07-02 | 536 | 537 | 494 | 494 | 34,400 | 247 |
| 2008-07-01 | 475 | 475 | 456 | 457 | 1,800 | 228.50 |
| 2008-06-30 | 478 | 478 | 475 | 475 | 5,800 | 237.50 |
| 2008-06-27 | 480 | 495 | 480 | 480 | 9,200 | 240 |
| 2008-06-26 | 480 | 485 | 480 | 485 | 3,600 | 242.50 |
| 2008-06-25 | 475 | 489 | 470 | 489 | 500 | 244.50 |
| 2008-06-24 | 490 | 490 | 486 | 490 | 6,800 | 245 |
| 2008-06-23 | 487 | 490 | 480 | 490 | 5,100 | 245 |
| 2008-06-20 | 500 | 504 | 490 | 490 | 4,000 | 245 |
| 2008-06-19 | 495 | 500 | 495 | 500 | 7,400 | 250 |
| 2008-06-18 | 487 | 493 | 487 | 490 | 2,900 | 245 |
| 2008-06-17 | 480 | 485 | 480 | 484 | 1,800 | 242 |
| 2008-06-16 | 471 | 474 | 464 | 474 | 2,800 | 237 |
| 2008-06-13 | 460 | 465 | 460 | 465 | 4,000 | 232.50 |
| 2008-06-12 | 457 | 460 | 456 | 460 | 3,000 | 230 |
| 2008-06-11 | 455 | 460 | 455 | 457 | 4,500 | 228.50 |
| 2008-06-10 | 450 | 455 | 450 | 455 | 2,500 | 227.50 |
| 2008-06-09 | 433 | 451 | 429 | 451 | 3,200 | 225.50 |
| 2008-06-06 | 437 | 448 | 430 | 448 | 4,500 | 224 |
| 2008-06-05 | 442 | 448 | 431 | 447 | 3,800 | 223.50 |
| 2008-06-04 | 441 | 441 | 440 | 440 | 3,000 | 220 |
| 2008-06-03 | 430 | 440 | 425 | 440 | 2,100 | 220 |
| 2008-06-02 | 421 | 421 | 420 | 420 | 800 | 210 |
| 2008-05-29 | 420 | 420 | 420 | 420 | 1,700 | 210 |
| 2008-05-28 | 422 | 435 | 422 | 435 | 2,100 | 217.50 |
| 2008-05-27 | 435 | 437 | 435 | 437 | 6,300 | 218.50 |
| 2008-05-26 | 420 | 423 | 415 | 423 | 2,100 | 211.50 |
| 2008-05-23 | 415 | 424 | 415 | 420 | 1,900 | 210 |
| 2008-05-22 | 412 | 420 | 411 | 420 | 8,100 | 210 |
| 2008-05-21 | 420 | 420 | 408 | 420 | 3,800 | 210 |
| 2008-05-20 | 417 | 417 | 411 | 417 | 3,100 | 208.50 |
| 2008-05-19 | 418 | 419 | 409 | 414 | 3,400 | 207 |
| 2008-05-16 | 426 | 428 | 426 | 428 | 500 | 214 |
| 2008-05-15 | 427 | 429 | 416 | 416 | 1,300 | 208 |
| 2008-05-14 | 420 | 425 | 410 | 418 | 4,000 | 209 |
| 2008-05-13 | 415 | 425 | 409 | 412 | 7,800 | 206 |
| 2008-05-12 | 413 | 413 | 410 | 411 | 900 | 205.50 |
| 2008-05-09 | 410 | 411 | 408 | 409 | 3,300 | 204.50 |
| 2008-05-08 | 413 | 413 | 408 | 413 | 1,700 | 206.50 |
| 2008-05-07 | 417 | 418 | 417 | 418 | 300 | 209 |
| 2008-05-02 | 411 | 411 | 407 | 411 | 2,000 | 205.50 |
| 2008-05-01 | 408 | 410 | 408 | 410 | 1,100 | 205 |
| 2008-04-30 | 415 | 419 | 406 | 406 | 1,800 | 203 |
| 2008-04-28 | 407 | 410 | 407 | 410 | 1,400 | 205 |
| 2008-04-25 | 417 | 417 | 410 | 410 | 4,700 | 205 |
| 2008-04-24 | 410 | 410 | 405 | 405 | 2,000 | 202.50 |
| 2008-04-23 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2008-04-22 | 405 | 407 | 405 | 405 | 7,600 | 202.50 |
| 2008-04-21 | 400 | 410 | 400 | 405 | 2,500 | 202.50 |
| 2008-04-18 | 405 | 405 | 404 | 405 | 3,700 | 202.50 |
| 2008-04-17 | 410 | 411 | 407 | 410 | 1,600 | 205 |
| 2008-04-16 | 413 | 413 | 404 | 410 | 1,800 | 205 |
| 2008-04-14 | 405 | 406 | 404 | 405 | 6,800 | 202.50 |
| 2008-04-11 | 406 | 407 | 406 | 406 | 2,300 | 203 |
| 2008-04-10 | 410 | 410 | 410 | 410 | 900 | 205 |
| 2008-04-09 | 417 | 417 | 410 | 410 | 500 | 205 |
| 2008-04-08 | 420 | 420 | 417 | 417 | 1,200 | 208.50 |
| 2008-04-07 | 420 | 420 | 420 | 420 | 500 | 210 |
| 2008-04-04 | 419 | 419 | 415 | 415 | 900 | 207.50 |
| 2008-04-03 | 407 | 415 | 407 | 415 | 800 | 207.50 |
| 2008-04-02 | 415 | 415 | 410 | 410 | 1,200 | 205 |
| 2008-04-01 | 410 | 410 | 410 | 410 | 200 | 205 |
| 2008-03-31 | 413 | 415 | 410 | 410 | 3,700 | 205 |
| 2008-03-28 | 430 | 430 | 430 | 430 | 700 | 215 |
| 2008-03-27 | 440 | 440 | 440 | 440 | 2,900 | 220 |
| 2008-03-26 | 432 | 440 | 431 | 440 | 1,900 | 220 |
| 2008-03-25 | 427 | 429 | 427 | 429 | 3,600 | 214.50 |
| 2008-03-24 | 415 | 415 | 413 | 415 | 2,200 | 207.50 |
| 2008-03-21 | 406 | 407 | 406 | 407 | 1,200 | 203.50 |
| 2008-03-19 | 407 | 407 | 405 | 405 | 2,800 | 202.50 |
| 2008-03-18 | 405 | 405 | 405 | 405 | 1,600 | 202.50 |
| 2008-03-17 | 420 | 420 | 405 | 405 | 7,100 | 202.50 |
| 2008-03-14 | 427 | 427 | 425 | 425 | 2,000 | 212.50 |
| 2008-03-13 | 428 | 428 | 425 | 427 | 2,200 | 213.50 |
| 2008-03-12 | 426 | 426 | 409 | 417 | 2,500 | 208.50 |
| 2008-03-11 | 435 | 435 | 405 | 408 | 6,100 | 204 |
| 2008-03-10 | 417 | 435 | 410 | 435 | 4,900 | 217.50 |
| 2008-03-07 | 415 | 416 | 415 | 416 | 4,200 | 208 |
| 2008-03-06 | 435 | 435 | 420 | 430 | 7,500 | 215 |
| 2008-03-05 | 430 | 430 | 429 | 430 | 1,600 | 215 |
| 2008-03-04 | 430 | 430 | 429 | 430 | 1,500 | 215 |
| 2008-03-03 | 450 | 450 | 430 | 430 | 5,400 | 215 |
| 2008-02-29 | 454 | 454 | 450 | 450 | 1,500 | 225 |
| 2008-02-28 | 458 | 458 | 445 | 454 | 1,700 | 227 |
| 2008-02-27 | 459 | 460 | 458 | 458 | 6,200 | 229 |
| 2008-02-26 | 447 | 450 | 438 | 448 | 4,200 | 224 |
| 2008-02-25 | 441 | 442 | 432 | 432 | 2,200 | 216 |
| 2008-02-22 | 440 | 441 | 440 | 441 | 3,200 | 220.50 |
| 2008-02-21 | 430 | 440 | 430 | 440 | 2,000 | 220 |
| 2008-02-20 | 424 | 430 | 423 | 430 | 2,300 | 215 |
| 2008-02-19 | 431 | 440 | 420 | 422 | 4,200 | 211 |
| 2008-02-18 | 439 | 440 | 420 | 431 | 3,700 | 215.50 |
| 2008-02-15 | 426 | 438 | 418 | 438 | 10,800 | 219 |
| 2008-02-14 | 420 | 428 | 420 | 426 | 1,700 | 213 |
| 2008-02-13 | 431 | 431 | 420 | 420 | 18,500 | 210 |
| 2008-02-12 | 431 | 431 | 431 | 431 | 300 | 215.50 |
| 2008-02-08 | 430 | 430 | 430 | 430 | 2,600 | 215 |
| 2008-02-07 | 435 | 435 | 430 | 430 | 4,000 | 215 |
| 2008-02-06 | 435 | 435 | 431 | 435 | 1,200 | 217.50 |
| 2008-02-05 | 433 | 435 | 433 | 435 | 1,600 | 217.50 |
| 2008-02-04 | 441 | 441 | 430 | 432 | 3,700 | 216 |
| 2008-02-01 | 441 | 441 | 437 | 441 | 3,600 | 220.50 |
| 2008-01-31 | 435 | 440 | 435 | 440 | 500 | 220 |
| 2008-01-30 | 435 | 435 | 430 | 430 | 3,800 | 215 |
| 2008-01-29 | 440 | 440 | 435 | 440 | 2,400 | 220 |
| 2008-01-28 | 445 | 445 | 435 | 435 | 4,200 | 217.50 |
| 2008-01-25 | 448 | 449 | 448 | 449 | 5,000 | 224.50 |
| 2008-01-24 | 410 | 435 | 410 | 435 | 1,100 | 217.50 |
| 2008-01-23 | 400 | 424 | 400 | 409 | 1,700 | 204.50 |
| 2008-01-22 | 428 | 428 | 400 | 400 | 7,600 | 200 |
| 2008-01-21 | 433 | 433 | 431 | 431 | 5,200 | 215.50 |
| 2008-01-18 | 430 | 430 | 425 | 430 | 6,400 | 215 |
| 2008-01-17 | 445 | 449 | 430 | 430 | 5,300 | 215 |
| 2008-01-16 | 465 | 465 | 435 | 445 | 10,400 | 222.50 |
| 2008-01-15 | 480 | 480 | 465 | 470 | 4,900 | 235 |
| 2008-01-11 | 494 | 494 | 491 | 491 | 4,900 | 245.50 |
| 2008-01-10 | 491 | 494 | 491 | 494 | 3,400 | 247 |
| 2008-01-09 | 486 | 486 | 486 | 486 | 3,300 | 243 |
| 2008-01-08 | 485 | 485 | 485 | 485 | 1,600 | 242.50 |
| 2008-01-07 | 497 | 497 | 485 | 485 | 4,900 | 242.50 |
| 2008-01-04 | 500 | 500 | 500 | 500 | 1,700 | 250 |
分割・併合履歴 ： [2015-09-28]1株→2株
