4662 (株)フォーカスシステムズ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 525 | 549 | 525 | 548 | 65,600 | 548 |
| 2015-12-29 | 510 | 535 | 510 | 525 | 56,600 | 525 |
| 2015-12-28 | 495 | 512 | 492 | 507 | 60,000 | 507 |
| 2015-12-25 | 502 | 513 | 491 | 495 | 132,400 | 495 |
| 2015-12-24 | 538 | 539 | 493 | 502 | 122,300 | 502 |
| 2015-12-22 | 533 | 542 | 526 | 534 | 57,800 | 534 |
| 2015-12-21 | 535 | 536 | 520 | 523 | 53,100 | 523 |
| 2015-12-18 | 560 | 561 | 536 | 544 | 66,200 | 544 |
| 2015-12-17 | 568 | 572 | 550 | 555 | 61,000 | 555 |
| 2015-12-16 | 543 | 569 | 541 | 555 | 62,300 | 555 |
| 2015-12-15 | 561 | 564 | 521 | 537 | 75,500 | 537 |
| 2015-12-14 | 570 | 573 | 556 | 561 | 75,500 | 561 |
| 2015-12-11 | 597 | 602 | 583 | 583 | 57,700 | 583 |
| 2015-12-10 | 606 | 608 | 594 | 597 | 62,900 | 597 |
| 2015-12-09 | 617 | 622 | 608 | 610 | 36,600 | 610 |
| 2015-12-08 | 650 | 653 | 614 | 621 | 65,300 | 621 |
| 2015-12-07 | 667 | 668 | 640 | 640 | 58,100 | 640 |
| 2015-12-04 | 632 | 669 | 631 | 649 | 130,600 | 649 |
| 2015-12-03 | 618 | 638 | 618 | 638 | 81,200 | 638 |
| 2015-12-02 | 607 | 614 | 601 | 614 | 38,500 | 614 |
| 2015-12-01 | 606 | 610 | 600 | 604 | 46,900 | 604 |
| 2015-11-30 | 604 | 607 | 601 | 603 | 30,900 | 603 |
| 2015-11-27 | 612 | 612 | 601 | 604 | 39,700 | 604 |
| 2015-11-26 | 609 | 613 | 606 | 610 | 26,200 | 610 |
| 2015-11-25 | 619 | 619 | 607 | 609 | 30,800 | 609 |
| 2015-11-24 | 616 | 619 | 606 | 618 | 53,500 | 618 |
| 2015-11-20 | 613 | 615 | 607 | 614 | 28,000 | 614 |
| 2015-11-19 | 619 | 619 | 608 | 610 | 36,100 | 610 |
| 2015-11-18 | 612 | 623 | 607 | 607 | 30,700 | 607 |
| 2015-11-17 | 612 | 615 | 602 | 605 | 45,900 | 605 |
| 2015-11-16 | 610 | 627 | 603 | 613 | 51,900 | 613 |
| 2015-11-13 | 594 | 626 | 594 | 626 | 78,600 | 626 |
| 2015-11-12 | 600 | 600 | 590 | 597 | 17,500 | 597 |
| 2015-11-11 | 597 | 600 | 589 | 595 | 31,200 | 595 |
| 2015-11-10 | 594 | 607 | 592 | 600 | 46,400 | 600 |
| 2015-11-09 | 595 | 605 | 590 | 594 | 50,900 | 594 |
| 2015-11-06 | 576 | 594 | 576 | 585 | 23,200 | 585 |
| 2015-11-05 | 587 | 587 | 575 | 575 | 17,800 | 575 |
| 2015-11-04 | 601 | 601 | 582 | 585 | 46,400 | 585 |
| 2015-11-02 | 611 | 612 | 602 | 602 | 23,200 | 602 |
| 2015-10-30 | 629 | 637 | 607 | 612 | 44,700 | 612 |
| 2015-10-29 | 618 | 642 | 613 | 621 | 69,200 | 621 |
| 2015-10-28 | 600 | 617 | 600 | 608 | 20,300 | 608 |
| 2015-10-27 | 611 | 622 | 595 | 596 | 36,800 | 596 |
| 2015-10-26 | 573 | 608 | 573 | 608 | 80,500 | 608 |
| 2015-10-23 | 582 | 582 | 567 | 567 | 34,600 | 567 |
| 2015-10-22 | 580 | 582 | 571 | 578 | 31,400 | 578 |
| 2015-10-21 | 585 | 590 | 567 | 581 | 51,200 | 581 |
| 2015-10-20 | 607 | 610 | 592 | 592 | 25,800 | 592 |
| 2015-10-19 | 615 | 615 | 606 | 609 | 17,500 | 609 |
| 2015-10-16 | 622 | 635 | 613 | 616 | 47,000 | 616 |
| 2015-10-15 | 616 | 620 | 611 | 612 | 19,900 | 612 |
| 2015-10-14 | 635 | 635 | 616 | 622 | 26,800 | 622 |
| 2015-10-13 | 615 | 634 | 613 | 634 | 32,800 | 634 |
| 2015-10-09 | 609 | 615 | 609 | 611 | 17,200 | 611 |
| 2015-10-08 | 623 | 625 | 602 | 609 | 28,200 | 609 |
| 2015-10-07 | 635 | 635 | 624 | 627 | 20,400 | 627 |
| 2015-10-06 | 633 | 646 | 630 | 635 | 53,500 | 635 |
| 2015-10-05 | 627 | 638 | 625 | 637 | 22,300 | 637 |
| 2015-10-02 | 626 | 635 | 622 | 625 | 14,000 | 625 |
| 2015-10-01 | 635 | 641 | 629 | 635 | 18,300 | 635 |
| 2015-09-30 | 630 | 640 | 625 | 630 | 22,800 | 630 |
| 2015-09-29 | 655 | 655 | 610 | 612 | 37,300 | 612 |
| 2015-09-28 | 652 | 655 | 640 | 654 | 17,100 | 654 |
| 2015-09-25 | 1,271 | 1,284 | 1,270 | 1,284 | 21,800 | 642 |
| 2015-09-24 | 1,280 | 1,280 | 1,259 | 1,270 | 15,900 | 635 |
| 2015-09-18 | 1,338 | 1,338 | 1,282 | 1,285 | 17,600 | 642.50 |
| 2015-09-17 | 1,339 | 1,339 | 1,300 | 1,316 | 23,000 | 658 |
| 2015-09-16 | 1,355 | 1,355 | 1,305 | 1,350 | 12,000 | 675 |
| 2015-09-15 | 1,395 | 1,395 | 1,319 | 1,340 | 22,000 | 670 |
| 2015-09-14 | 1,356 | 1,387 | 1,310 | 1,374 | 28,200 | 687 |
| 2015-09-11 | 1,301 | 1,349 | 1,301 | 1,344 | 21,300 | 672 |
| 2015-09-10 | 1,225 | 1,300 | 1,221 | 1,295 | 16,700 | 647.50 |
| 2015-09-09 | 1,280 | 1,285 | 1,232 | 1,255 | 10,100 | 627.50 |
| 2015-09-08 | 1,265 | 1,265 | 1,190 | 1,190 | 12,000 | 595 |
| 2015-09-07 | 1,250 | 1,265 | 1,180 | 1,265 | 19,100 | 632.50 |
| 2015-09-04 | 1,318 | 1,335 | 1,253 | 1,261 | 29,000 | 630.50 |
| 2015-09-03 | 1,318 | 1,339 | 1,291 | 1,318 | 30,000 | 659 |
| 2015-09-02 | 1,255 | 1,315 | 1,251 | 1,289 | 23,900 | 644.50 |
| 2015-09-01 | 1,328 | 1,335 | 1,282 | 1,315 | 31,100 | 657.50 |
| 2015-08-31 | 1,318 | 1,336 | 1,305 | 1,327 | 25,100 | 663.50 |
| 2015-08-28 | 1,282 | 1,298 | 1,281 | 1,295 | 33,600 | 647.50 |
| 2015-08-27 | 1,277 | 1,310 | 1,240 | 1,242 | 51,500 | 621 |
| 2015-08-26 | 1,196 | 1,258 | 1,136 | 1,240 | 50,700 | 620 |
| 2015-08-25 | 1,010 | 1,258 | 1,002 | 1,136 | 110,100 | 568 |
| 2015-08-24 | 1,240 | 1,276 | 1,120 | 1,130 | 92,100 | 565 |
| 2015-08-21 | 1,371 | 1,385 | 1,311 | 1,329 | 68,900 | 664.50 |
| 2015-08-20 | 1,437 | 1,440 | 1,419 | 1,420 | 40,600 | 710 |
| 2015-08-19 | 1,481 | 1,489 | 1,464 | 1,467 | 29,800 | 733.50 |
| 2015-08-18 | 1,433 | 1,485 | 1,431 | 1,474 | 31,500 | 737 |
| 2015-08-17 | 1,410 | 1,436 | 1,402 | 1,425 | 19,400 | 712.50 |
| 2015-08-14 | 1,418 | 1,426 | 1,402 | 1,417 | 34,800 | 708.50 |
| 2015-08-13 | 1,437 | 1,450 | 1,403 | 1,426 | 43,500 | 713 |
| 2015-08-12 | 1,530 | 1,530 | 1,451 | 1,454 | 49,000 | 727 |
| 2015-08-11 | 1,500 | 1,515 | 1,480 | 1,515 | 25,600 | 757.50 |
| 2015-08-10 | 1,461 | 1,519 | 1,460 | 1,477 | 48,000 | 738.50 |
| 2015-08-07 | 1,531 | 1,545 | 1,438 | 1,470 | 94,600 | 735 |
| 2015-08-06 | 1,550 | 1,740 | 1,507 | 1,509 | 176,300 | 754.50 |
| 2015-08-05 | 1,595 | 1,595 | 1,506 | 1,537 | 63,100 | 768.50 |
| 2015-08-04 | 1,614 | 1,642 | 1,577 | 1,587 | 34,000 | 793.50 |
| 2015-08-03 | 1,640 | 1,686 | 1,628 | 1,635 | 35,500 | 817.50 |
| 2015-07-31 | 1,612 | 1,645 | 1,580 | 1,645 | 37,600 | 822.50 |
| 2015-07-30 | 1,677 | 1,677 | 1,608 | 1,624 | 55,000 | 812 |
| 2015-07-29 | 1,716 | 1,717 | 1,658 | 1,662 | 49,000 | 831 |
| 2015-07-28 | 1,630 | 1,716 | 1,629 | 1,701 | 45,400 | 850.50 |
| 2015-07-27 | 1,705 | 1,731 | 1,620 | 1,698 | 84,900 | 849 |
| 2015-07-24 | 1,734 | 1,759 | 1,700 | 1,705 | 74,500 | 852.50 |
| 2015-07-23 | 1,720 | 1,776 | 1,681 | 1,746 | 228,700 | 873 |
| 2015-07-22 | 1,600 | 1,690 | 1,571 | 1,690 | 155,400 | 845 |
| 2015-07-21 | 1,551 | 1,659 | 1,551 | 1,600 | 227,200 | 800 |
| 2015-07-17 | 1,544 | 1,544 | 1,501 | 1,511 | 30,200 | 755.50 |
| 2015-07-16 | 1,500 | 1,531 | 1,477 | 1,516 | 47,900 | 758 |
| 2015-07-15 | 1,525 | 1,525 | 1,476 | 1,503 | 39,100 | 751.50 |
| 2015-07-14 | 1,505 | 1,556 | 1,501 | 1,520 | 96,800 | 760 |
| 2015-07-13 | 1,440 | 1,509 | 1,400 | 1,486 | 90,300 | 743 |
| 2015-07-10 | 1,490 | 1,490 | 1,400 | 1,405 | 55,900 | 702.50 |
| 2015-07-09 | 1,377 | 1,494 | 1,280 | 1,480 | 181,400 | 740 |
| 2015-07-08 | 1,565 | 1,579 | 1,440 | 1,473 | 164,400 | 736.50 |
| 2015-07-07 | 1,620 | 1,620 | 1,527 | 1,586 | 138,900 | 793 |
| 2015-07-06 | 1,593 | 1,693 | 1,473 | 1,565 | 640,900 | 782.50 |
| 2015-07-03 | 1,421 | 1,421 | 1,365 | 1,393 | 28,100 | 696.50 |
| 2015-07-02 | 1,443 | 1,456 | 1,418 | 1,418 | 22,000 | 709 |
| 2015-07-01 | 1,395 | 1,438 | 1,390 | 1,424 | 30,500 | 712 |
| 2015-06-30 | 1,366 | 1,391 | 1,361 | 1,390 | 46,300 | 695 |
| 2015-06-29 | 1,380 | 1,380 | 1,330 | 1,367 | 60,900 | 683.50 |
| 2015-06-26 | 1,450 | 1,459 | 1,402 | 1,424 | 39,200 | 712 |
| 2015-06-25 | 1,455 | 1,494 | 1,438 | 1,450 | 47,800 | 725 |
| 2015-06-24 | 1,420 | 1,436 | 1,415 | 1,429 | 40,600 | 714.50 |
| 2015-06-23 | 1,460 | 1,461 | 1,391 | 1,407 | 71,200 | 703.50 |
| 2015-06-22 | 1,431 | 1,470 | 1,422 | 1,432 | 49,200 | 716 |
| 2015-06-19 | 1,450 | 1,500 | 1,450 | 1,458 | 42,200 | 729 |
| 2015-06-18 | 1,525 | 1,542 | 1,455 | 1,477 | 49,800 | 738.50 |
| 2015-06-17 | 1,505 | 1,571 | 1,430 | 1,528 | 137,900 | 764 |
| 2015-06-16 | 1,550 | 1,584 | 1,502 | 1,530 | 123,900 | 765 |
| 2015-06-15 | 1,500 | 1,550 | 1,496 | 1,550 | 206,700 | 775 |
| 2015-06-12 | 1,410 | 1,498 | 1,408 | 1,487 | 169,400 | 743.50 |
| 2015-06-11 | 1,425 | 1,456 | 1,387 | 1,410 | 89,800 | 705 |
| 2015-06-10 | 1,338 | 1,435 | 1,331 | 1,424 | 100,900 | 712 |
| 2015-06-09 | 1,440 | 1,458 | 1,362 | 1,371 | 141,000 | 685.50 |
| 2015-06-08 | 1,370 | 1,478 | 1,361 | 1,430 | 269,900 | 715 |
| 2015-06-05 | 1,316 | 1,362 | 1,313 | 1,350 | 89,100 | 675 |
| 2015-06-04 | 1,315 | 1,370 | 1,305 | 1,346 | 159,000 | 673 |
| 2015-06-03 | 1,265 | 1,324 | 1,239 | 1,294 | 150,900 | 647 |
| 2015-06-02 | 1,290 | 1,297 | 1,223 | 1,248 | 144,700 | 624 |
| 2015-06-01 | 1,172 | 1,220 | 1,172 | 1,216 | 56,400 | 608 |
| 2015-05-29 | 1,190 | 1,190 | 1,168 | 1,172 | 19,700 | 586 |
| 2015-05-28 | 1,195 | 1,205 | 1,160 | 1,172 | 30,300 | 586 |
| 2015-05-27 | 1,205 | 1,216 | 1,181 | 1,184 | 47,900 | 592 |
| 2015-05-26 | 1,215 | 1,216 | 1,183 | 1,196 | 76,300 | 598 |
| 2015-05-25 | 1,255 | 1,274 | 1,225 | 1,238 | 47,400 | 619 |
| 2015-05-22 | 1,280 | 1,314 | 1,215 | 1,252 | 183,800 | 626 |
| 2015-05-21 | 1,220 | 1,298 | 1,209 | 1,261 | 247,700 | 630.50 |
| 2015-05-20 | 1,210 | 1,220 | 1,170 | 1,192 | 104,700 | 596 |
| 2015-05-19 | 1,140 | 1,234 | 1,140 | 1,209 | 224,400 | 604.50 |
| 2015-05-18 | 1,120 | 1,129 | 1,102 | 1,119 | 36,100 | 559.50 |
| 2015-05-15 | 1,100 | 1,107 | 1,067 | 1,090 | 38,600 | 545 |
| 2015-05-14 | 1,101 | 1,112 | 1,086 | 1,095 | 38,800 | 547.50 |
| 2015-05-13 | 1,097 | 1,145 | 1,097 | 1,115 | 49,200 | 557.50 |
| 2015-05-12 | 1,136 | 1,163 | 1,095 | 1,106 | 97,700 | 553 |
| 2015-05-11 | 1,110 | 1,165 | 1,064 | 1,135 | 95,500 | 567.50 |
| 2015-05-08 | 1,100 | 1,140 | 1,083 | 1,090 | 94,600 | 545 |
| 2015-05-07 | 1,038 | 1,089 | 1,038 | 1,068 | 31,600 | 534 |
| 2015-05-01 | 1,032 | 1,078 | 1,025 | 1,068 | 56,800 | 534 |
| 2015-04-30 | 1,087 | 1,089 | 1,039 | 1,053 | 98,500 | 526.50 |
| 2015-04-28 | 1,158 | 1,160 | 1,071 | 1,098 | 169,900 | 549 |
| 2015-04-27 | 1,200 | 1,205 | 1,146 | 1,160 | 155,200 | 580 |
| 2015-04-24 | 1,180 | 1,218 | 1,130 | 1,186 | 287,800 | 593 |
| 2015-04-23 | 1,211 | 1,247 | 1,143 | 1,200 | 419,900 | 600 |
| 2015-04-22 | 1,101 | 1,228 | 1,083 | 1,218 | 444,800 | 609 |
| 2015-04-21 | 1,023 | 1,093 | 1,012 | 1,064 | 180,900 | 532 |
| 2015-04-20 | 1,060 | 1,239 | 1,010 | 1,011 | 625,800 | 505.50 |
| 2015-04-17 | 1,000 | 1,095 | 996 | 1,087 | 319,600 | 543.50 |
| 2015-04-16 | 1,000 | 1,020 | 982 | 991 | 147,500 | 495.50 |
| 2015-04-15 | 952 | 985 | 952 | 974 | 72,600 | 487 |
| 2015-04-14 | 950 | 973 | 947 | 952 | 36,400 | 476 |
| 2015-04-13 | 932 | 949 | 930 | 944 | 21,700 | 472 |
| 2015-04-10 | 924 | 928 | 920 | 925 | 7,600 | 462.50 |
| 2015-04-09 | 929 | 935 | 927 | 928 | 9,300 | 464 |
| 2015-04-08 | 918 | 935 | 918 | 929 | 17,300 | 464.50 |
| 2015-04-07 | 902 | 928 | 902 | 923 | 23,300 | 461.50 |
| 2015-04-06 | 909 | 910 | 892 | 905 | 15,800 | 452.50 |
| 2015-04-03 | 915 | 915 | 900 | 905 | 8,900 | 452.50 |
| 2015-04-02 | 900 | 928 | 891 | 905 | 23,600 | 452.50 |
| 2015-04-01 | 916 | 916 | 903 | 903 | 20,200 | 451.50 |
| 2015-03-31 | 919 | 921 | 913 | 913 | 7,600 | 456.50 |
| 2015-03-30 | 920 | 921 | 912 | 913 | 6,900 | 456.50 |
| 2015-03-27 | 920 | 933 | 911 | 915 | 19,600 | 457.50 |
| 2015-03-26 | 935 | 940 | 920 | 931 | 25,700 | 465.50 |
| 2015-03-25 | 950 | 955 | 930 | 940 | 43,300 | 470 |
| 2015-03-24 | 981 | 983 | 949 | 960 | 51,700 | 480 |
| 2015-03-23 | 945 | 987 | 945 | 980 | 70,100 | 490 |
| 2015-03-20 | 939 | 965 | 939 | 949 | 27,700 | 474.50 |
| 2015-03-19 | 950 | 950 | 939 | 945 | 21,900 | 472.50 |
| 2015-03-18 | 965 | 975 | 939 | 955 | 66,900 | 477.50 |
| 2015-03-17 | 954 | 1,033 | 938 | 980 | 188,400 | 490 |
| 2015-03-16 | 910 | 944 | 910 | 929 | 43,300 | 464.50 |
| 2015-03-13 | 890 | 910 | 890 | 900 | 21,400 | 450 |
| 2015-03-12 | 896 | 909 | 896 | 901 | 6,800 | 450.50 |
| 2015-03-11 | 881 | 914 | 881 | 905 | 9,200 | 452.50 |
| 2015-03-10 | 898 | 898 | 883 | 888 | 15,600 | 444 |
| 2015-03-09 | 891 | 904 | 888 | 899 | 17,200 | 449.50 |
| 2015-03-06 | 898 | 905 | 898 | 900 | 8,100 | 450 |
| 2015-03-05 | 898 | 905 | 893 | 897 | 30,100 | 448.50 |
| 2015-03-04 | 902 | 913 | 900 | 906 | 14,300 | 453 |
| 2015-03-03 | 937 | 937 | 907 | 911 | 28,300 | 455.50 |
| 2015-03-02 | 928 | 940 | 924 | 936 | 22,600 | 468 |
| 2015-02-27 | 930 | 932 | 906 | 920 | 26,300 | 460 |
| 2015-02-26 | 926 | 933 | 900 | 915 | 22,600 | 457.50 |
| 2015-02-25 | 941 | 941 | 925 | 926 | 13,600 | 463 |
| 2015-02-24 | 931 | 945 | 925 | 936 | 31,100 | 468 |
| 2015-02-23 | 925 | 935 | 921 | 927 | 16,700 | 463.50 |
| 2015-02-20 | 944 | 950 | 920 | 935 | 27,900 | 467.50 |
| 2015-02-19 | 899 | 940 | 899 | 932 | 41,900 | 466 |
| 2015-02-18 | 887 | 906 | 887 | 897 | 16,600 | 448.50 |
| 2015-02-17 | 900 | 907 | 885 | 891 | 24,300 | 445.50 |
| 2015-02-16 | 910 | 925 | 898 | 909 | 18,600 | 454.50 |
| 2015-02-13 | 950 | 960 | 919 | 923 | 44,400 | 461.50 |
| 2015-02-12 | 894 | 942 | 891 | 942 | 56,300 | 471 |
| 2015-02-10 | 878 | 890 | 875 | 885 | 23,200 | 442.50 |
| 2015-02-09 | 895 | 900 | 867 | 888 | 51,800 | 444 |
| 2015-02-06 | 939 | 946 | 899 | 903 | 52,100 | 451.50 |
| 2015-02-05 | 919 | 940 | 919 | 938 | 29,900 | 469 |
| 2015-02-04 | 931 | 953 | 927 | 934 | 28,900 | 467 |
| 2015-02-03 | 977 | 982 | 895 | 930 | 75,700 | 465 |
| 2015-02-02 | 930 | 1,005 | 925 | 969 | 101,600 | 484.50 |
| 2015-01-30 | 939 | 947 | 922 | 936 | 24,500 | 468 |
| 2015-01-29 | 935 | 964 | 921 | 930 | 43,500 | 465 |
| 2015-01-28 | 928 | 945 | 920 | 932 | 41,800 | 466 |
| 2015-01-27 | 959 | 976 | 933 | 937 | 45,600 | 468.50 |
| 2015-01-26 | 923 | 951 | 923 | 951 | 24,300 | 475.50 |
| 2015-01-23 | 924 | 948 | 886 | 937 | 73,600 | 468.50 |
| 2015-01-22 | 935 | 960 | 920 | 925 | 60,700 | 462.50 |
| 2015-01-21 | 989 | 989 | 928 | 936 | 89,600 | 468 |
| 2015-01-20 | 1,027 | 1,080 | 950 | 980 | 259,600 | 490 |
| 2015-01-19 | 945 | 1,017 | 943 | 1,010 | 155,600 | 505 |
| 2015-01-16 | 915 | 943 | 905 | 933 | 70,900 | 466.50 |
| 2015-01-15 | 904 | 950 | 866 | 928 | 190,000 | 464 |
| 2015-01-14 | 970 | 1,057 | 888 | 893 | 478,700 | 446.50 |
| 2015-01-13 | 900 | 970 | 875 | 970 | 351,400 | 485 |
| 2015-01-09 | 921 | 928 | 833 | 855 | 101,900 | 427.50 |
| 2015-01-08 | 920 | 968 | 882 | 904 | 251,000 | 452 |
| 2015-01-07 | 855 | 955 | 850 | 923 | 242,400 | 461.50 |
| 2015-01-06 | 839 | 875 | 824 | 855 | 89,300 | 427.50 |
| 2015-01-05 | 815 | 868 | 812 | 857 | 116,000 | 428.50 |
分割・併合履歴 ： [2015-09-28]1株→2株
