4662 (株)フォーカスシステムズの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	499	499	475	494	500	247
2010-12-29	495	503	479	500	1,500	250
2010-12-28	495	516	495	516	1,200	258
2010-12-27	519	519	510	515	3,700	257.50
2010-12-24	493	519	491	517	7,500	258.50
2010-12-22	525	525	500	519	12,800	259.50
2010-12-21	490	530	490	520	15,400	260
2010-12-20	415	490	415	490	22,100	245
2010-12-17	425	493	413	430	23,300	215
2010-12-16	410	413	396	413	7,200	206.50
2010-12-15	407	430	399	410	9,100	205
2010-12-14	386	407	386	407	10,600	203.50
2010-12-13	370	371	346	371	1,000	185.50
2010-12-10	372	372	372	372	3,200	186
2010-12-09	380	380	380	380	20,500	190
2010-12-08	380	380	380	380	32,400	190
2010-12-07	380	380	379	380	5,100	190
2010-12-06	370	370	370	370	1,600	185
2010-12-03	371	371	370	370	1,500	185
2010-12-02	365	371	365	371	400	185.50
2010-12-01	384	384	350	365	3,600	182.50
2010-11-30	362	384	362	384	1,400	192
2010-11-29	388	388	356	360	8,200	180
2010-11-26	370	377	370	377	4,200	188.50
2010-11-25	350	360	350	360	1,400	180
2010-11-24	350	350	350	350	2,500	175
2010-11-22	350	351	350	350	1,500	175
2010-11-19	350	365	350	358	3,200	179
2010-11-18	334	364	334	358	5,100	179
2010-11-15	326	326	326	326	400	163
2010-11-12	326	326	326	326	500	163
2010-11-11	321	326	310	326	2,600	163
2010-11-10	304	307	304	307	1,300	153.50
2010-11-09	321	321	320	320	1,600	160
2010-11-08	310	320	310	320	500	160
2010-11-05	304	310	304	310	300	155
2010-11-04	320	320	320	320	200	160
2010-11-02	312	328	312	328	700	164
2010-11-01	360	360	360	360	2,000	180
2010-10-29	362	362	348	360	2,200	180
2010-10-28	348	348	348	348	100	174
2010-10-27	358	358	348	348	7,400	174
2010-10-26	340	349	340	348	2,200	174
2010-10-25	325	335	325	335	1,400	167.50
2010-10-22	320	320	320	320	200	160
2010-10-18	340	340	308	320	3,800	160
2010-10-15	340	340	340	340	2,600	170
2010-10-14	340	340	340	340	1,500	170
2010-10-13	340	340	340	340	2,900	170
2010-10-12	343	343	340	340	3,000	170
2010-10-08	339	344	336	343	3,500	171.50
2010-10-07	314	365	314	330	11,300	165
2010-10-06	289	300	289	290	3,300	145
2010-10-05	289	290	289	289	3,000	144.50
2010-10-04	289	289	289	289	500	144.50
2010-10-01	289	290	289	289	600	144.50
2010-09-30	289	289	289	289	100	144.50
2010-09-28	299	299	285	297	500	148.50
2010-09-27	329	330	289	300	7,000	150
2010-09-24	320	320	320	320	200	160
2010-09-22	320	320	320	320	6,300	160
2010-09-21	320	320	320	320	5,500	160
2010-09-17	329	329	329	329	4,300	164.50
2010-09-16	329	329	329	329	100	164.50
2010-09-15	329	330	329	329	5,500	164.50
2010-09-14	329	329	329	329	1,100	164.50
2010-09-13	329	329	329	329	1,100	164.50
2010-09-10	320	320	320	320	4,300	160
2010-09-09	320	320	320	320	5,700	160
2010-09-08	320	320	320	320	5,700	160
2010-09-07	320	320	320	320	1,200	160
2010-09-06	320	320	320	320	4,200	160
2010-09-03	320	320	320	320	4,800	160
2010-09-02	320	320	320	320	4,000	160
2010-09-01	320	320	320	320	4,800	160
2010-08-31	320	320	320	320	1,600	160
2010-08-30	320	321	320	320	5,000	160
2010-08-27	329	330	311	320	44,900	160
2010-08-26	310	320	309	320	23,400	160
2010-08-25	299	299	299	299	1,500	149.50
2010-08-24	299	299	289	299	5,300	149.50
2010-08-23	289	289	289	289	200	144.50
2010-08-20	289	289	289	289	1,000	144.50
2010-08-19	284	289	284	289	1,300	144.50
2010-08-18	284	284	284	284	100	142
2010-08-17	281	284	281	284	300	142
2010-08-16	270	275	268	275	3,000	137.50
2010-08-13	271	271	252	270	6,600	135
2010-08-12	271	271	270	271	2,400	135.50
2010-08-11	271	271	271	271	500	135.50
2010-08-10	272	272	270	271	2,400	135.50
2010-08-09	272	272	272	272	1,200	136
2010-08-06	272	272	272	272	100	136
2010-08-05	274	275	272	272	1,100	136
2010-08-04	283	283	282	282	300	141
2010-08-03	293	293	282	282	1,100	141
2010-08-02	292	307	292	307	200	153.50
2010-07-30	327	335	300	316	4,600	158
2010-07-29	327	327	327	327	6,900	163.50
2010-07-28	308	327	308	327	5,200	163.50
2010-07-27	301	304	301	301	10,000	150.50
2010-07-26	285	293	285	293	500	146.50
2010-07-23	282	288	282	284	4,600	142
2010-07-22	269	276	269	276	2,000	138
2010-07-21	266	266	266	266	1,400	133
2010-07-20	264	264	264	264	9,100	132
2010-07-16	258	258	257	257	2,300	128.50
2010-07-15	254	255	254	255	1,900	127.50
2010-07-14	247	255	247	254	4,200	127
2010-07-13	242	242	242	242	100	121
2010-07-12	242	242	242	242	700	121
2010-07-09	242	242	242	242	1,800	121
2010-07-08	241	241	236	240	2,500	120
2010-07-07	250	259	233	240	6,000	120
2010-07-06	247	269	229	239	22,800	119.50
2010-07-05	227	231	220	223	6,200	111.50
2010-06-30	234	235	232	232	1,500	116
2010-06-29	249	249	237	242	2,900	121
2010-06-28	270	270	246	250	800	125
2010-06-25	276	285	276	283	10,800	141.50
2010-06-24	260	268	260	268	1,900	134
2010-06-23	260	261	260	260	3,900	130
2010-06-22	244	260	243	260	2,500	130
2010-06-18	253	253	243	243	300	121.50
2010-06-17	240	240	240	240	2,100	120
2010-06-16	243	243	243	243	400	121.50
2010-06-15	256	256	256	256	2,000	128
2010-06-14	261	261	241	258	2,900	129
2010-06-11	259	259	245	245	400	122.50
2010-06-10	250	250	250	250	1,000	125
2010-06-07	236	258	236	258	4,200	129
2010-06-04	257	257	256	256	300	128
2010-06-03	265	265	245	245	1,400	122.50
2010-06-02	243	250	236	250	2,000	125
2010-06-01	250	258	250	258	1,500	129
2010-05-31	273	273	273	273	100	136.50
2010-05-28	256	257	255	257	1,000	128.50
2010-05-27	267	267	267	267	6,600	133.50
2010-05-26	259	260	259	260	1,000	130
2010-05-25	251	258	251	251	1,200	125.50
2010-05-24	273	273	273	273	3,400	136.50
2010-05-21	273	273	273	273	100	136.50
2010-05-19	273	275	273	275	3,100	137.50
2010-05-18	297	297	297	297	100	148.50
2010-05-17	303	303	299	299	1,300	149.50
2010-05-14	261	299	261	299	1,300	149.50
2010-05-13	262	270	262	270	2,900	135
2010-05-12	270	270	270	270	1,000	135
2010-05-11	295	296	275	275	2,600	137.50
2010-05-10	270	280	270	280	900	140
2010-05-07	260	278	260	278	3,900	139
2010-05-06	286	306	286	300	1,900	150
2010-04-30	304	309	300	305	2,400	152.50
2010-04-28	299	300	295	300	11,100	150
2010-04-27	286	294	286	293	9,600	146.50
2010-04-26	248	280	248	278	10,900	139
2010-04-23	248	250	238	250	4,800	125
2010-04-22	238	247	237	247	3,000	123.50
2010-04-21	237	237	237	237	1,200	118.50
2010-04-20	238	238	238	238	1,400	119
2010-04-19	249	249	238	239	2,300	119.50
2010-04-16	247	247	245	247	3,100	123.50
2010-04-15	245	248	242	248	1,600	124
2010-04-14	241	241	241	241	100	120.50
2010-04-13	239	240	239	240	400	120
2010-04-12	238	246	238	239	600	119.50
2010-04-09	235	236	234	234	4,000	117
2010-04-08	236	243	236	243	600	121.50
2010-04-07	236	238	236	238	600	119
2010-04-06	245	245	245	245	400	122.50
2010-04-02	235	249	235	249	300	124.50
2010-04-01	247	247	247	247	200	123.50
2010-03-31	243	243	227	239	1,100	119.50
2010-03-30	238	243	238	243	1,100	121.50
2010-03-29	250	250	246	246	21,900	123
2010-03-26	252	252	249	250	8,200	125
2010-03-25	238	245	238	245	4,000	122.50
2010-03-24	245	245	237	238	4,400	119
2010-03-23	216	232	211	231	68,200	115.50
2010-03-19	236	237	225	230	5,500	115
2010-03-18	240	244	240	244	400	122
2010-03-17	237	250	237	247	1,800	123.50
2010-03-16	235	237	235	235	700	117.50
2010-03-15	237	237	235	235	300	117.50
2010-03-12	235	240	222	234	3,500	117
2010-03-11	241	251	241	251	1,400	125.50
2010-03-09	225	257	225	257	2,200	128.50
2010-03-08	241	241	241	241	1,000	120.50
2010-03-05	249	249	240	241	1,300	120.50
2010-03-04	259	259	258	258	2,800	129
2010-03-03	259	259	259	259	1,000	129.50
2010-03-02	261	261	254	254	2,200	127
2010-03-01	254	254	254	254	1,300	127
2010-02-26	247	260	247	247	6,100	123.50
2010-02-25	238	242	238	240	2,000	120
2010-02-24	237	237	233	235	600	117.50
2010-02-23	225	230	225	226	700	113
2010-02-22	225	230	225	225	1,900	112.50
2010-02-19	220	220	220	220	2,400	110
2010-02-18	224	224	221	222	1,900	111
2010-02-17	224	230	223	225	1,800	112.50
2010-02-16	222	228	222	228	1,400	114
2010-02-15	232	233	230	230	2,600	115
2010-02-12	235	235	230	230	2,200	115
2010-02-10	244	244	244	244	400	122
2010-02-09	243	243	243	243	100	121.50
2010-02-08	243	243	240	243	1,100	121.50
2010-02-05	240	253	240	253	5,700	126.50
2010-02-04	261	261	255	255	4,500	127.50
2010-02-03	260	260	253	253	1,100	126.50
2010-02-02	261	266	261	266	900	133
2010-01-29	266	271	263	270	2,000	135
2010-01-28	281	281	270	270	2,100	135
2010-01-27	273	280	273	273	5,300	136.50
2010-01-26	268	269	260	266	5,900	133
2010-01-25	270	271	269	269	3,500	134.50
2010-01-22	271	271	271	271	3,900	135.50
2010-01-21	283	283	271	271	1,500	135.50
2010-01-19	270	271	270	270	1,600	135
2010-01-15	270	284	268	284	3,400	142
2010-01-14	278	280	268	270	1,700	135
2010-01-13	275	278	275	278	1,700	139
2010-01-12	278	278	275	275	6,000	137.50
2010-01-08	269	278	269	278	600	139
2010-01-07	276	285	276	285	900	142.50
2010-01-06	277	280	277	280	3,100	140
2010-01-05	280	280	280	280	3,000	140
2010-01-04	290	291	290	290	800	145

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 [2010年度]

4662 (株)フォーカスシステムズの時系列データ [2010年度]