4662 (株)フォーカスシステムズ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 297 | 297 | 290 | 290 | 300 | 145 |
| 2009-12-29 | 285 | 285 | 285 | 285 | 2,700 | 142.50 |
| 2009-12-28 | 301 | 301 | 280 | 282 | 1,500 | 141 |
| 2009-12-25 | 303 | 304 | 295 | 295 | 9,700 | 147.50 |
| 2009-12-24 | 295 | 300 | 290 | 295 | 2,100 | 147.50 |
| 2009-12-22 | 290 | 290 | 289 | 290 | 2,300 | 145 |
| 2009-12-21 | 287 | 288 | 287 | 288 | 900 | 144 |
| 2009-12-18 | 288 | 288 | 280 | 280 | 200 | 140 |
| 2009-12-17 | 293 | 293 | 273 | 273 | 6,500 | 136.50 |
| 2009-12-16 | 270 | 285 | 270 | 285 | 3,400 | 142.50 |
| 2009-12-15 | 280 | 280 | 260 | 270 | 5,200 | 135 |
| 2009-12-14 | 280 | 281 | 260 | 280 | 4,300 | 140 |
| 2009-12-10 | 288 | 288 | 288 | 288 | 300 | 144 |
| 2009-12-09 | 287 | 295 | 285 | 295 | 1,800 | 147.50 |
| 2009-12-08 | 285 | 296 | 285 | 296 | 1,000 | 148 |
| 2009-12-07 | 282 | 295 | 280 | 295 | 3,000 | 147.50 |
| 2009-12-04 | 275 | 285 | 275 | 285 | 1,600 | 142.50 |
| 2009-12-03 | 290 | 290 | 290 | 290 | 100 | 145 |
| 2009-12-02 | 295 | 295 | 280 | 282 | 1,700 | 141 |
| 2009-12-01 | 300 | 300 | 285 | 285 | 2,200 | 142.50 |
| 2009-11-30 | 299 | 299 | 299 | 299 | 1,500 | 149.50 |
| 2009-11-27 | 290 | 291 | 290 | 291 | 3,900 | 145.50 |
| 2009-11-26 | 281 | 283 | 281 | 282 | 1,700 | 141 |
| 2009-11-25 | 291 | 292 | 291 | 291 | 9,400 | 145.50 |
| 2009-11-24 | 292 | 300 | 291 | 291 | 3,100 | 145.50 |
| 2009-11-20 | 290 | 299 | 290 | 299 | 700 | 149.50 |
| 2009-11-19 | 305 | 305 | 290 | 300 | 4,600 | 150 |
| 2009-11-18 | 309 | 309 | 300 | 305 | 1,000 | 152.50 |
| 2009-11-17 | 314 | 314 | 314 | 314 | 300 | 157 |
| 2009-11-16 | 301 | 301 | 290 | 291 | 7,700 | 145.50 |
| 2009-11-13 | 301 | 301 | 301 | 301 | 5,500 | 150.50 |
| 2009-11-12 | 303 | 303 | 302 | 302 | 1,100 | 151 |
| 2009-11-11 | 313 | 313 | 311 | 311 | 900 | 155.50 |
| 2009-11-10 | 314 | 330 | 314 | 315 | 1,400 | 157.50 |
| 2009-11-09 | 300 | 329 | 300 | 329 | 2,800 | 164.50 |
| 2009-11-06 | 340 | 340 | 320 | 330 | 1,800 | 165 |
| 2009-11-05 | 313 | 330 | 313 | 330 | 500 | 165 |
| 2009-11-02 | 320 | 333 | 313 | 333 | 900 | 166.50 |
| 2009-10-30 | 324 | 339 | 323 | 333 | 2,800 | 166.50 |
| 2009-10-29 | 356 | 356 | 339 | 339 | 4,600 | 169.50 |
| 2009-10-28 | 338 | 348 | 338 | 348 | 4,100 | 174 |
| 2009-10-27 | 328 | 338 | 328 | 329 | 2,900 | 164.50 |
| 2009-10-26 | 305 | 319 | 303 | 318 | 2,300 | 159 |
| 2009-10-23 | 303 | 305 | 303 | 303 | 1,000 | 151.50 |
| 2009-10-22 | 301 | 302 | 301 | 301 | 2,500 | 150.50 |
| 2009-10-21 | 296 | 301 | 288 | 301 | 1,900 | 150.50 |
| 2009-10-20 | 300 | 303 | 299 | 299 | 2,300 | 149.50 |
| 2009-10-19 | 290 | 301 | 290 | 301 | 400 | 150.50 |
| 2009-10-16 | 300 | 300 | 292 | 299 | 3,500 | 149.50 |
| 2009-10-15 | 304 | 305 | 300 | 300 | 2,100 | 150 |
| 2009-10-14 | 296 | 299 | 295 | 299 | 400 | 149.50 |
| 2009-10-13 | 303 | 303 | 295 | 295 | 200 | 147.50 |
| 2009-10-09 | 292 | 304 | 292 | 304 | 1,400 | 152 |
| 2009-10-08 | 297 | 300 | 297 | 300 | 700 | 150 |
| 2009-10-07 | 293 | 300 | 293 | 300 | 2,800 | 150 |
| 2009-10-06 | 306 | 307 | 295 | 307 | 2,200 | 153.50 |
| 2009-10-05 | 301 | 302 | 301 | 302 | 1,300 | 151 |
| 2009-10-01 | 330 | 330 | 315 | 315 | 1,100 | 157.50 |
| 2009-09-30 | 330 | 330 | 311 | 330 | 5,800 | 165 |
| 2009-09-29 | 335 | 335 | 335 | 335 | 100 | 167.50 |
| 2009-09-28 | 333 | 340 | 333 | 340 | 1,600 | 170 |
| 2009-09-25 | 349 | 349 | 325 | 335 | 4,600 | 167.50 |
| 2009-09-24 | 347 | 357 | 347 | 349 | 5,000 | 174.50 |
| 2009-09-18 | 352 | 352 | 337 | 337 | 700 | 168.50 |
| 2009-09-17 | 335 | 353 | 335 | 353 | 3,100 | 176.50 |
| 2009-09-15 | 352 | 352 | 328 | 345 | 13,600 | 172.50 |
| 2009-09-14 | 353 | 353 | 353 | 353 | 100 | 176.50 |
| 2009-09-10 | 354 | 355 | 354 | 355 | 200 | 177.50 |
| 2009-09-09 | 352 | 358 | 352 | 352 | 500 | 176 |
| 2009-09-08 | 352 | 358 | 352 | 355 | 2,000 | 177.50 |
| 2009-09-07 | 355 | 357 | 355 | 357 | 1,000 | 178.50 |
| 2009-09-04 | 355 | 355 | 355 | 355 | 300 | 177.50 |
| 2009-09-02 | 368 | 368 | 360 | 360 | 400 | 180 |
| 2009-09-01 | 364 | 364 | 356 | 364 | 1,700 | 182 |
| 2009-08-31 | 356 | 365 | 356 | 365 | 600 | 182.50 |
| 2009-08-28 | 360 | 361 | 360 | 361 | 900 | 180.50 |
| 2009-08-27 | 370 | 370 | 361 | 362 | 7,900 | 181 |
| 2009-08-26 | 364 | 368 | 364 | 368 | 900 | 184 |
| 2009-08-25 | 370 | 370 | 355 | 363 | 1,100 | 181.50 |
| 2009-08-24 | 369 | 370 | 369 | 370 | 4,300 | 185 |
| 2009-08-21 | 370 | 370 | 370 | 370 | 400 | 185 |
| 2009-08-20 | 375 | 375 | 372 | 372 | 1,100 | 186 |
| 2009-08-19 | 372 | 379 | 372 | 379 | 700 | 189.50 |
| 2009-08-18 | 380 | 380 | 362 | 362 | 1,200 | 181 |
| 2009-08-17 | 355 | 375 | 355 | 374 | 2,900 | 187 |
| 2009-08-14 | 359 | 360 | 357 | 360 | 1,100 | 180 |
| 2009-08-12 | 360 | 369 | 360 | 369 | 400 | 184.50 |
| 2009-08-11 | 365 | 369 | 365 | 369 | 1,000 | 184.50 |
| 2009-08-10 | 369 | 369 | 359 | 361 | 3,100 | 180.50 |
| 2009-08-07 | 378 | 378 | 360 | 370 | 2,500 | 185 |
| 2009-08-06 | 366 | 370 | 366 | 370 | 700 | 185 |
| 2009-08-05 | 381 | 381 | 368 | 368 | 800 | 184 |
| 2009-08-04 | 375 | 375 | 365 | 365 | 2,100 | 182.50 |
| 2009-08-03 | 373 | 385 | 365 | 385 | 2,900 | 192.50 |
| 2009-07-31 | 368 | 384 | 368 | 384 | 1,800 | 192 |
| 2009-07-29 | 381 | 381 | 373 | 373 | 1,200 | 186.50 |
| 2009-07-28 | 395 | 395 | 395 | 395 | 2,900 | 197.50 |
| 2009-07-27 | 394 | 395 | 394 | 395 | 4,000 | 197.50 |
| 2009-07-24 | 378 | 383 | 378 | 383 | 1,600 | 191.50 |
| 2009-07-23 | 372 | 375 | 371 | 373 | 2,600 | 186.50 |
| 2009-07-22 | 371 | 384 | 369 | 370 | 2,800 | 185 |
| 2009-07-21 | 378 | 378 | 355 | 364 | 9,000 | 182 |
| 2009-07-17 | 393 | 393 | 380 | 380 | 6,700 | 190 |
| 2009-07-16 | 381 | 381 | 381 | 381 | 400 | 190.50 |
| 2009-07-15 | 382 | 382 | 381 | 381 | 200 | 190.50 |
| 2009-07-09 | 381 | 394 | 381 | 394 | 1,100 | 197 |
| 2009-07-08 | 382 | 392 | 382 | 385 | 800 | 192.50 |
| 2009-07-07 | 395 | 395 | 384 | 384 | 800 | 192 |
| 2009-07-06 | 390 | 390 | 390 | 390 | 100 | 195 |
| 2009-07-03 | 385 | 390 | 385 | 390 | 2,100 | 195 |
| 2009-07-02 | 395 | 400 | 393 | 393 | 1,600 | 196.50 |
| 2009-07-01 | 392 | 405 | 391 | 405 | 1,500 | 202.50 |
| 2009-06-30 | 394 | 396 | 390 | 391 | 1,200 | 195.50 |
| 2009-06-29 | 400 | 400 | 399 | 399 | 300 | 199.50 |
| 2009-06-26 | 404 | 407 | 401 | 401 | 8,100 | 200.50 |
| 2009-06-25 | 390 | 399 | 385 | 399 | 6,600 | 199.50 |
| 2009-06-24 | 395 | 395 | 395 | 395 | 400 | 197.50 |
| 2009-06-23 | 394 | 395 | 394 | 395 | 1,600 | 197.50 |
| 2009-06-22 | 403 | 403 | 392 | 394 | 2,600 | 197 |
| 2009-06-19 | 398 | 405 | 392 | 392 | 1,700 | 196 |
| 2009-06-18 | 403 | 404 | 381 | 381 | 2,500 | 190.50 |
| 2009-06-17 | 395 | 404 | 395 | 404 | 2,100 | 202 |
| 2009-06-16 | 398 | 398 | 398 | 398 | 200 | 199 |
| 2009-06-15 | 399 | 403 | 399 | 403 | 3,200 | 201.50 |
| 2009-06-12 | 404 | 405 | 404 | 404 | 1,300 | 202 |
| 2009-06-11 | 405 | 405 | 403 | 403 | 1,400 | 201.50 |
| 2009-06-10 | 404 | 405 | 404 | 404 | 3,000 | 202 |
| 2009-06-09 | 405 | 407 | 403 | 403 | 3,600 | 201.50 |
| 2009-06-08 | 405 | 405 | 405 | 405 | 300 | 202.50 |
| 2009-06-05 | 403 | 408 | 403 | 408 | 1,200 | 204 |
| 2009-06-04 | 402 | 402 | 402 | 402 | 300 | 201 |
| 2009-06-03 | 405 | 405 | 405 | 405 | 3,500 | 202.50 |
| 2009-06-02 | 401 | 405 | 401 | 403 | 3,500 | 201.50 |
| 2009-06-01 | 405 | 408 | 400 | 400 | 4,700 | 200 |
| 2009-05-29 | 402 | 402 | 401 | 401 | 1,200 | 200.50 |
| 2009-05-28 | 404 | 404 | 404 | 404 | 2,000 | 202 |
| 2009-05-27 | 419 | 419 | 403 | 408 | 7,000 | 204 |
| 2009-05-26 | 403 | 409 | 403 | 409 | 700 | 204.50 |
| 2009-05-25 | 402 | 408 | 402 | 408 | 4,600 | 204 |
| 2009-05-22 | 411 | 411 | 401 | 401 | 700 | 200.50 |
| 2009-05-20 | 402 | 410 | 400 | 400 | 7,100 | 200 |
| 2009-05-19 | 410 | 410 | 410 | 410 | 700 | 205 |
| 2009-05-18 | 409 | 409 | 406 | 406 | 500 | 203 |
| 2009-05-15 | 418 | 418 | 410 | 410 | 2,900 | 205 |
| 2009-05-14 | 409 | 418 | 407 | 418 | 1,200 | 209 |
| 2009-05-12 | 410 | 410 | 410 | 410 | 200 | 205 |
| 2009-05-11 | 407 | 407 | 407 | 407 | 400 | 203.50 |
| 2009-05-07 | 409 | 424 | 409 | 420 | 4,100 | 210 |
| 2009-05-01 | 435 | 438 | 435 | 438 | 400 | 219 |
| 2009-04-30 | 441 | 441 | 411 | 430 | 1,200 | 215 |
| 2009-04-28 | 441 | 441 | 441 | 441 | 2,200 | 220.50 |
| 2009-04-27 | 430 | 439 | 427 | 429 | 2,200 | 214.50 |
| 2009-04-24 | 410 | 415 | 404 | 405 | 2,800 | 202.50 |
| 2009-04-23 | 410 | 410 | 410 | 410 | 500 | 205 |
| 2009-04-22 | 415 | 415 | 415 | 415 | 1,800 | 207.50 |
| 2009-04-21 | 415 | 415 | 410 | 415 | 1,300 | 207.50 |
| 2009-04-20 | 430 | 430 | 415 | 415 | 2,100 | 207.50 |
| 2009-04-17 | 419 | 440 | 419 | 420 | 6,100 | 210 |
| 2009-04-16 | 419 | 430 | 415 | 430 | 1,700 | 215 |
| 2009-04-15 | 420 | 420 | 419 | 420 | 2,600 | 210 |
| 2009-04-13 | 420 | 420 | 420 | 420 | 500 | 210 |
| 2009-04-10 | 420 | 420 | 410 | 410 | 1,600 | 205 |
| 2009-04-09 | 410 | 420 | 410 | 410 | 1,300 | 205 |
| 2009-04-08 | 420 | 420 | 420 | 420 | 500 | 210 |
| 2009-04-07 | 400 | 406 | 400 | 406 | 3,000 | 203 |
| 2009-04-06 | 405 | 405 | 405 | 405 | 300 | 202.50 |
| 2009-04-03 | 405 | 414 | 405 | 414 | 1,400 | 207 |
| 2009-04-02 | 390 | 405 | 390 | 405 | 14,500 | 202.50 |
| 2009-04-01 | 450 | 450 | 440 | 440 | 2,000 | 220 |
| 2009-03-30 | 455 | 455 | 455 | 455 | 100 | 227.50 |
| 2009-03-27 | 465 | 465 | 465 | 465 | 1,200 | 232.50 |
| 2009-03-26 | 465 | 465 | 465 | 465 | 700 | 232.50 |
| 2009-03-25 | 473 | 479 | 460 | 460 | 4,900 | 230 |
| 2009-03-24 | 460 | 460 | 460 | 460 | 600 | 230 |
| 2009-03-23 | 440 | 460 | 440 | 460 | 14,300 | 230 |
| 2009-03-19 | 444 | 454 | 440 | 440 | 2,200 | 220 |
| 2009-03-18 | 433 | 444 | 433 | 444 | 2,100 | 222 |
| 2009-03-17 | 420 | 425 | 420 | 423 | 2,700 | 211.50 |
| 2009-03-16 | 418 | 420 | 410 | 420 | 6,200 | 210 |
| 2009-03-13 | 418 | 418 | 418 | 418 | 3,100 | 209 |
| 2009-03-12 | 418 | 418 | 418 | 418 | 2,300 | 209 |
| 2009-03-11 | 410 | 423 | 408 | 423 | 4,200 | 211.50 |
| 2009-03-10 | 409 | 410 | 409 | 410 | 4,800 | 205 |
| 2009-03-09 | 405 | 405 | 405 | 405 | 500 | 202.50 |
| 2009-03-06 | 405 | 405 | 405 | 405 | 600 | 202.50 |
| 2009-03-05 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 2009-03-04 | 405 | 405 | 405 | 405 | 1,300 | 202.50 |
| 2009-03-03 | 415 | 419 | 410 | 410 | 4,000 | 205 |
| 2009-03-02 | 417 | 417 | 415 | 415 | 1,700 | 207.50 |
| 2009-02-27 | 417 | 417 | 417 | 417 | 7,100 | 208.50 |
| 2009-02-26 | 401 | 405 | 401 | 405 | 1,300 | 202.50 |
| 2009-02-25 | 397 | 400 | 397 | 400 | 7,700 | 200 |
| 2009-02-24 | 400 | 401 | 396 | 397 | 6,300 | 198.50 |
| 2009-02-23 | 398 | 400 | 398 | 400 | 2,200 | 200 |
| 2009-02-20 | 401 | 401 | 398 | 398 | 6,100 | 199 |
| 2009-02-19 | 400 | 401 | 400 | 401 | 4,500 | 200.50 |
| 2009-02-18 | 401 | 401 | 400 | 400 | 5,500 | 200 |
| 2009-02-17 | 401 | 401 | 401 | 401 | 400 | 200.50 |
| 2009-02-16 | 401 | 401 | 401 | 401 | 1,500 | 200.50 |
| 2009-02-13 | 400 | 401 | 400 | 401 | 1,800 | 200.50 |
| 2009-02-12 | 404 | 404 | 400 | 401 | 2,600 | 200.50 |
| 2009-02-10 | 400 | 404 | 395 | 404 | 2,900 | 202 |
| 2009-02-09 | 410 | 411 | 385 | 385 | 3,800 | 192.50 |
| 2009-02-06 | 410 | 410 | 410 | 410 | 200 | 205 |
| 2009-02-05 | 411 | 411 | 410 | 410 | 2,600 | 205 |
| 2009-02-04 | 411 | 411 | 411 | 411 | 200 | 205.50 |
| 2009-02-02 | 411 | 411 | 411 | 411 | 1,300 | 205.50 |
| 2009-01-30 | 411 | 411 | 411 | 411 | 1,100 | 205.50 |
| 2009-01-29 | 410 | 411 | 410 | 411 | 2,500 | 205.50 |
| 2009-01-28 | 410 | 410 | 410 | 410 | 1,100 | 205 |
| 2009-01-27 | 413 | 413 | 410 | 410 | 9,500 | 205 |
| 2009-01-26 | 412 | 412 | 404 | 412 | 8,000 | 206 |
| 2009-01-23 | 412 | 412 | 412 | 412 | 5,000 | 206 |
| 2009-01-22 | 412 | 412 | 411 | 412 | 2,800 | 206 |
| 2009-01-21 | 410 | 411 | 410 | 411 | 3,000 | 205.50 |
| 2009-01-20 | 401 | 410 | 401 | 410 | 3,600 | 205 |
| 2009-01-19 | 410 | 410 | 400 | 400 | 5,300 | 200 |
| 2009-01-16 | 406 | 406 | 405 | 405 | 4,900 | 202.50 |
| 2009-01-15 | 405 | 405 | 405 | 405 | 3,000 | 202.50 |
| 2009-01-14 | 384 | 404 | 384 | 404 | 2,100 | 202 |
| 2009-01-13 | 427 | 428 | 382 | 383 | 7,400 | 191.50 |
| 2009-01-09 | 426 | 427 | 426 | 427 | 5,200 | 213.50 |
| 2009-01-08 | 416 | 416 | 416 | 416 | 1,100 | 208 |
| 2009-01-07 | 415 | 415 | 415 | 415 | 2,100 | 207.50 |
| 2009-01-06 | 415 | 415 | 414 | 415 | 6,300 | 207.50 |
| 2009-01-05 | 416 | 416 | 415 | 416 | 600 | 208 |
分割・併合履歴 ： [2015-09-28]1株→2株
