1. HOME >
  2. 株価時系列 >
  3. 4662 >
  4. 2012年

4662 (株)フォーカスシステムズ の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-286286296286293,300314.50
2012-12-276296296126122,500306
2012-12-26602621602621800310.50
2012-12-256706706126123,600306
2012-12-21645645623623700311.50
2012-12-206416596416555,100327.50
2012-12-196556556416412,500320.50
2012-12-186606636426555,200327.50
2012-12-176526746526525,300326
2012-12-146656656556634,100331.50
2012-12-136756756386709,100335
2012-12-1264067964067555,200337.50
2012-12-116406406316403,500320
2012-12-106406406406402,900320
2012-12-076406406406402,300320
2012-12-066406406306404,800320
2012-12-056406406306402,600320
2012-12-046406406306402,500320
2012-12-036406406406404,200320
2012-11-306306406306408,500320
2012-11-296296306296302,100315
2012-11-286286306286302,100315
2012-11-276286286256284,600314
2012-11-266226296226293,100314.50
2012-11-226306306206204,000310
2012-11-216226226226221,500311
2012-11-19621621621621100310.50
2012-11-166296296216213,300310.50
2012-11-156296306206303,600315
2012-11-146296306296302,100315
2012-11-136306306156302,500315
2012-11-126306426306302,600315
2012-11-09630630630630700315
2012-11-08629630613630900315
2012-11-076306306306301,300315
2012-11-026406446226404,100320
2012-11-016406406356402,100320
2012-10-316406406226402,900320
2012-10-306446446356402,000320
2012-10-296296446196444,700322
2012-10-266296296296294,600314.50
2012-10-256256276156152,900307.50
2012-10-246206266206252,300312.50
2012-10-236236246126204,700310
2012-10-226216236076193,200309.50
2012-10-196206216056212,900310.50
2012-10-186186206186202,800310
2012-10-176126186126184,300309
2012-10-16602612602612400306
2012-10-12602602602602500301
2012-10-116176176026022,200301
2012-10-106186186106172,800308.50
2012-10-096176186156182,200309
2012-10-056136186136172,400308.50
2012-10-046186186056123,000306
2012-10-036226226016194,500309.50
2012-10-026236236056222,800311
2012-10-016256256166252,400312.50
2012-09-286066166066161,300308
2012-09-276206256206251,800312.50
2012-09-266306306256301,800315
2012-09-25625625625625300312.50
2012-09-246396396066255,200312.50
2012-09-216256256116225,100311
2012-09-206236236126232,200311.50
2012-09-196156256156243,300312
2012-09-186146156006153,800307.50
2012-09-146156156076141,900307
2012-09-136156155976153,700307.50
2012-09-126106176106151,600307.50
2012-09-116046205956108,300305
2012-09-106106156106152,000307.50
2012-09-076106105956101,900305
2012-09-065866105866104,100305
2012-09-055996105996057,300302.50
2012-09-046006005905991,800299.50
2012-09-035886005886002,000300
2012-08-305915915815882,200294
2012-08-295975975955951,200297.50
2012-08-28577587577587300293.50
2012-08-276046045875873,300293.50
2012-08-24597597597597200298.50
2012-08-235865935735931,000296.50
2012-08-226096095815905,700295
2012-08-21580591580591800295.50
2012-08-205996005715903,200295
2012-08-17590590590590100295
2012-08-165895905895901,000295
2012-08-14580580580580100290
2012-08-136006006006002,500300
2012-08-105755905755901,400295
2012-08-095635655605601,200280
2012-08-075555655555651,400282.50
2012-08-065906005525754,400287.50
2012-08-02600600600600100300
2012-07-31620620620620300310
2012-07-276366366206206,200310
2012-07-266186406186187,100309
2012-07-256316316136154,900307.50
2012-07-246306336126316,400315.50
2012-07-236346346096336,000316.50
2012-07-206396396216343,600317
2012-07-196376396106397,700319.50
2012-07-186266446266398,700319.50
2012-07-176006086006086,000304
2012-07-13596596596596200298
2012-07-126076085815954,000297.50
2012-07-116086086076073,000303.50
2012-07-106076086076083,100304
2012-07-095886095886084,500304
2012-07-066086086076072,500303.50
2012-07-055996095996093,400304.50
2012-07-045945995895994,200299.50
2012-07-036016136016135,100306.50
2012-07-025936055936001,800300
2012-06-295855955845901,800295
2012-06-276136135955952,600297.50
2012-06-26610610604610800305
2012-06-25595606595606400303
2012-06-226196196046044,800302
2012-06-216186186016013,100300.50
2012-06-206206206056183,200309
2012-06-195956205956155,800307.50
2012-06-186166165865943,200297
2012-06-156296296106164,100308
2012-06-146306306206292,700314.50
2012-06-136166346166326,900316
2012-06-126306366206369,100318
2012-06-116386386216362,900318
2012-06-086346386156386,300319
2012-06-076256346256343,100317
2012-06-066376376216244,500312
2012-06-056306376306373,400318.50
2012-06-046416416256404,100320
2012-05-316426426256414,600320.50
2012-05-306436436216435,900321.50
2012-05-296446446246434,200321.50
2012-05-286386456386453,600322.50
2012-05-256376386376385,700319
2012-05-246356376356373,200318.50
2012-05-236366366106356,200317.50
2012-05-226306386206385,900319
2012-05-216226406156344,100317
2012-05-186236236206233,800311.50
2012-05-176166346156258,400312.50
2012-05-166396396196364,500318
2012-05-156426456406403,200320
2012-05-146006456006438,800321.50
2012-05-116306306226302,000315
2012-05-106326326206302,000315
2012-05-096226326226321,200316
2012-05-08625625625625900312.50
2012-05-076206486166454,800322.50
2012-05-02625630625630600315
2012-05-016576576216216,400310.50
2012-04-276586586496505,800325
2012-04-266506556406496,900324.50
2012-04-256506506406487,200324
2012-04-2465565864165010,000325
2012-04-2364665864665510,500327.50
2012-04-206586586436455,100322.50
2012-04-196456606426588,000329
2012-04-1862965062964910,200324.50
2012-04-176456456266269,200313
2012-04-1665067563765535,900327.50
2012-04-136496556326509,600325
2012-04-126356496296497,900324.50
2012-04-116486596296358,100317.50
2012-04-106406496346488,900324
2012-04-096316406166408,600320
2012-04-066246406216367,800318
2012-04-056206246206245,400312
2012-04-046206356156257,000312.50
2012-04-036156206106207,400310
2012-04-026086156006157,500307.50
2012-03-30600608600608500304
2012-03-285896155756092,200304.50
2012-03-276096195956195,800309.50
2012-03-2665965961662911,200314.50
2012-03-2363565863365821,600329
2012-03-2259861959861524,600307.50
2012-03-2158059858059815,000299
2012-03-1958659556258514,700292.50
2012-03-1655558555558518,300292.50
2012-03-155555555555553,100277.50
2012-03-14555555555555200277.50
2012-03-1356556855055514,000277.50
2012-03-1255056555056515,100282.50
2012-03-0954755054755013,000275
2012-03-0854054754054714,500273.50
2012-03-075405405335402,200270
2012-03-0654054253354010,600270
2012-03-0554054352954318,800271.50
2012-03-025385405385408,400270
2012-03-0154054052953820,800269
2012-02-2953954352854016,000270
2012-02-2853953952553916,600269.50
2012-02-2754154353553913,300269.50
2012-02-2454454853554114,100270.50
2012-02-2354354853654413,600272
2012-02-2254955053654315,600271.50
2012-02-215465495375468,600273
2012-02-205415485375468,800273
2012-02-175415455365446,200272
2012-02-165455505365498,800274.50
2012-02-155455455365457,900272.50
2012-02-145385455375459,000272.50
2012-02-135445445375375,800268.50
2012-02-105375445375445,100272
2012-02-095455455305357,100267.50
2012-02-085455455345452,700272.50
2012-02-075475485375456,600272.50
2012-02-0653154852054714,500273.50
2012-02-035485495455494,000274.50
2012-02-025415505355507,000275
2012-02-01540544538544400272
2012-01-315475485375473,400273.50
2012-01-3054656054255016,200275
2012-01-275425435415417,800270.50
2012-01-265425425415415,400270.50
2012-01-255425435365414,300270.50
2012-01-2454354953054211,600271
2012-01-235455455355363,700268
2012-01-205455475445446,000272
2012-01-195505505465466,700273
2012-01-185325485325477,100273.50
2012-01-175445445305314,900265.50
2012-01-1653556053554511,100272.50
2012-01-135225395215273,600263.50
2012-01-125405405325393,100269.50
2012-01-115325405315405,400270
2012-01-105445445315311,700265.50
2012-01-065355445345444,500272
2012-01-055455495345342,200267
2012-01-045465495455452,900272.50

分割・併合履歴 ： [2015-09-28]1株→2株