1. HOME >
  2. 株価時系列 >
  3. 4662 >
  4. 2011年

4662 (株)フォーカスシステムズ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-305235455235451,400272.50
2011-12-295305305305301,900265
2011-12-275495495325323,300266
2011-12-265485525435442,200272
2011-12-225565565415545,500277
2011-12-215545545455452,600272.50
2011-12-205545545505542,200277
2011-12-1956056054455411,300277
2011-12-165485505485502,400275
2011-12-155505505355484,100274
2011-12-145425505425503,900275
2011-12-135535555395394,700269.50
2011-12-125545545535532,000276.50
2011-12-095555555385544,400277
2011-12-085415555415553,100277.50
2011-12-075505505455452,900272.50
2011-12-065495505495502,800275
2011-12-055585585495492,300274.50
2011-12-025655655655652,000282.50
2011-12-015655655655652,000282.50
2011-11-305655655655652,000282.50
2011-11-295655655555652,300282.50
2011-11-285655655655652,000282.50
2011-11-255695695655654,800282.50
2011-11-245685685595592,600279.50
2011-11-225705705565685,500284
2011-11-215645645545622,900281
2011-11-185645645485644,700282
2011-11-175595655505652,400282.50
2011-11-165505595505593,300279.50
2011-11-155575655465493,400274.50
2011-11-145595595465573,000278.50
2011-11-115605605505592,100279.50
2011-11-105665665405603,300280
2011-11-095605695505674,600283.50
2011-11-085605605465602,400280
2011-11-075605605605602,000280
2011-11-02546560546560200280
2011-11-015525605525601,000280
2011-10-285705705705703,100285
2011-10-275755755655707,400285
2011-10-265665705605656,900282.50
2011-10-255605655605653,400282.50
2011-10-245605605605604,100280
2011-10-215595605595602,300280
2011-10-205595605515602,300280
2011-10-195505605505593,500279.50
2011-10-185555605505502,300275
2011-10-175485515485511,900275.50
2011-10-145595595475472,700273.50
2011-10-135595595455591,900279.50
2011-10-125575605435594,900279.50
2011-10-115575575575572,000278.50
2011-10-075645645455574,600278.50
2011-10-065555655555652,300282.50
2011-10-055645645555552,100277.50
2011-10-045505655505643,800282
2011-10-035605605605602,000280
2011-09-29550564543564700282
2011-09-285605605505501,200275
2011-09-275605605605602,900280
2011-09-265615615555551,200277.50
2011-09-225705705525683,700284
2011-09-215655655605652,300282.50
2011-09-205605695605678,900283.50
2011-09-165555555505554,000277.50
2011-09-155555555485553,000277.50
2011-09-145525605415554,400277.50
2011-09-135575575405556,300277.50
2011-09-125605605505592,400279.50
2011-09-095675675605602,200280
2011-09-085605675505674,400283.50
2011-09-075655655605602,000280
2011-09-065685685485653,100282.50
2011-09-055485695485695,400284.50
2011-09-015655655485482,300274
2011-08-315705705655652,400282.50
2011-08-305695705605603,800280
2011-08-295425505425501,500275
2011-08-265705705415414,800270.50
2011-08-255705705645703,100285
2011-08-245695705505703,500285
2011-08-235745745505703,900285
2011-08-225745755555753,000287.50
2011-08-195705745365743,300287
2011-08-185755755705702,700285
2011-08-175615755605745,500287
2011-08-16561561561561600280.50
2011-08-155705705615612,200280.50
2011-08-125705755555702,300285
2011-08-115515705515703,800285
2011-08-105695715505513,400275.50
2011-08-095735735305694,000284.50
2011-08-085755795515744,100287
2011-08-0551157551157511,900287.50
2011-08-045435505105101,600255
2011-08-035005185005031,600251.50
2011-08-025305405305402,000270
2011-08-01575579575579500289.50
2011-07-295805805805804,200290
2011-07-285805805605803,400290
2011-07-275805805805807,300290
2011-07-265785805785804,100290
2011-07-255785785615783,300289
2011-07-225685785685786,700289
2011-07-215655655605608,700280
2011-07-205485495415492,000274.50
2011-07-195485485265265,600263
2011-07-155305455305451,100272.50
2011-07-145245455155158,900257.50
2011-07-135055255055244,800262
2011-07-125205305055055,800252.50
2011-07-084904994904993,200249.50
2011-07-075205235105105,100255
2011-07-065205305205205,900260
2011-07-055305495205207,600260
2011-07-045695695305307,900265
2011-07-015245755245758,100287.50
2011-06-30490490490490100245
2011-06-29500505500500800250
2011-06-28505505500500300250
2011-06-275225225225223,200261
2011-06-245005105005081,800254
2011-06-23500502500502300251
2011-06-225095095005001,900250
2011-06-215105104954956,600247.50
2011-06-205205205105106,800255
2011-06-175235235205209,500260
2011-06-165255255005006,200250
2011-06-155145335145258,700262.50
2011-06-145355355205349,200267
2011-06-135455505355357,200267.50
2011-06-105605605455455,700272.50
2011-06-095595605595605,600280
2011-06-085665665465637,400281.50
2011-06-075695695585695,800284.50
2011-06-065515695515693,500284.50
2011-06-035705705515515,100275.50
2011-06-025705705705704,700285
2011-06-015695705695705,300285
2011-05-315695695695694,800284.50
2011-05-305705795705708,600285
2011-05-275705705655708,800285
2011-05-265655665655656,200282.50
2011-05-255655665655656,200282.50
2011-05-245655665555657,200282.50
2011-05-235625655555556,100277.50
2011-05-205605625605622,600281
2011-05-195705705605606,000280
2011-05-185705745475707,200285
2011-05-175785785705785,900289
2011-05-165655785455788,100289
2011-05-135515765515758,100287.50
2011-05-125605605335501,600275
2011-05-11569569569569100284.50
2011-05-10570579570579400289.50
2011-05-095785805585807,700290
2011-05-06542577542577300288.50
2011-04-2857958057058010,500290
2011-04-2758058055058015,900290
2011-04-2657558257158210,400291
2011-04-2555457955457510,400287.50
2011-04-225475545475547,500277
2011-04-215375405375401,500270
2011-04-205345375345374,400268.50
2011-04-195365365365367,300268
2011-04-185365365365369,700268
2011-04-1553053953053910,600269.50
2011-04-145255305255302,000265
2011-04-135255255255254,400262.50
2011-04-125255255255255,900262.50
2011-04-115165255155256,200262.50
2011-04-085155305155259,400262.50
2011-04-0750252050251510,900257.50
2011-04-0654454450052012,800260
2011-04-0551451445051442,500257
2011-04-044244504184345,800217
2011-03-3145949645949651,200248
2011-03-29491491491491200245.50
2011-03-285405494744857,500242.50
2011-03-2552055050853510,400267.50
2011-03-244765074755073,900253.50
2011-03-234704794654754,700237.50
2011-03-224244244014013,600200.50
2011-03-183653903653905,300195
2011-03-173223643223634,900181.50
2011-03-1631036831036823,000184
2011-03-153903903903906,900195
2011-03-144704704704704,600235
2011-03-115725725525705,700285
2011-03-1058258254257212,000286
2011-03-095825825825827,200291
2011-03-0857258357158212,900291
2011-03-0758458455558110,500290.50
2011-03-045835845835847,400292
2011-03-035835845805838,000291.50
2011-03-0257959057958311,200291.50
2011-03-0159960056857920,900289.50
2011-02-2858259956259144,400295.50
2011-02-2557057556457018,800285
2011-02-2456356455956414,400282
2011-02-2355956455955911,600279.50
2011-02-2256056055555910,800279.50
2011-02-2156056155155113,500275.50
2011-02-1855056355056014,400280
2011-02-175525605425507,100275
2011-02-1652956452955215,400276
2011-02-1555356152152717,700263.50
2011-02-1452156552155041,300275
2011-02-105155205155207,100260
2011-02-095125155095157,900257.50
2011-02-085155155005097,600254.50
2011-02-074824824804822,500241
2011-02-044965004744741,100237
2011-02-03480480480480800240
2011-02-025025024804991,800249.50
2011-02-014814944814942,700247
2011-01-31501527501527400263.50
2011-01-2853553550050110,200250.50
2011-01-2752553552153512,100267.50
2011-01-265155215155218,200260.50
2011-01-255055155055158,100257.50
2011-01-245065065005058,000252.50
2011-01-215055065055068,400253
2011-01-205055055055055,100252.50
2011-01-195055055055056,900252.50
2011-01-185055055055053,000252.50
2011-01-175055054925058,000252.50
2011-01-145005055005058,300252.50
2011-01-135005005005006,500250
2011-01-124994994904968,600248
2011-01-115005004914999,200249.50
2011-01-0750050250050210,300251
2011-01-0650350349050015,600250
2011-01-0550450448250311,700251.50
2011-01-0449450949450411,600252

分割・併合履歴 ： [2015-09-28]1株→2株