4662 (株)フォーカスシステムズの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	485	511	483	508	132,600	508
2016-12-29	478	487	473	481	56,500	481
2016-12-28	472	480	469	478	52,400	478
2016-12-27	471	471	465	469	58,800	469
2016-12-26	471	472	466	472	41,300	472
2016-12-22	473	475	470	471	37,400	471
2016-12-21	477	478	466	472	49,600	472
2016-12-20	479	479	466	473	42,900	473
2016-12-19	485	485	472	473	45,100	473
2016-12-16	485	485	477	482	34,100	482
2016-12-15	486	487	480	483	32,400	483
2016-12-14	488	489	481	484	26,600	484
2016-12-13	485	488	481	488	28,300	488
2016-12-12	489	492	482	485	40,400	485
2016-12-09	487	490	481	489	36,100	489
2016-12-08	487	491	482	489	31,100	489
2016-12-07	492	492	483	486	33,200	486
2016-12-06	490	496	487	492	50,200	492
2016-12-05	489	514	485	488	90,500	488
2016-12-02	495	496	482	489	33,300	489
2016-12-01	497	505	493	493	37,400	493
2016-11-30	496	500	494	497	22,000	497
2016-11-29	496	496	490	494	22,000	494
2016-11-28	498	498	489	492	23,100	492
2016-11-25	500	500	486	490	32,700	490
2016-11-24	501	504	496	498	21,300	498
2016-11-22	498	500	490	497	65,900	497
2016-11-21	488	495	485	492	30,600	492
2016-11-18	490	492	484	484	20,200	484
2016-11-17	487	487	476	484	15,100	484
2016-11-16	491	491	479	485	40,400	485
2016-11-15	482	482	467	468	16,900	468
2016-11-14	476	487	475	477	15,600	477
2016-11-11	485	488	469	476	15,400	476
2016-11-10	474	483	470	481	16,300	481
2016-11-09	479	482	440	450	58,000	450
2016-11-08	487	487	476	476	24,600	476
2016-11-07	485	497	484	495	12,600	495
2016-11-04	482	493	475	485	25,900	485
2016-11-02	491	501	484	487	33,300	487
2016-11-01	504	506	470	499	42,700	499
2016-10-31	511	515	505	508	20,000	508
2016-10-28	517	526	511	515	26,400	515
2016-10-27	520	520	515	519	13,600	519
2016-10-26	513	523	510	516	37,600	516
2016-10-25	533	533	516	521	28,500	521
2016-10-24	543	546	521	524	50,600	524
2016-10-21	529	559	529	534	89,000	534
2016-10-20	531	538	525	526	47,900	526
2016-10-19	522	530	518	521	49,700	521
2016-10-17	508	545	500	526	117,100	526
2016-10-13	512	519	507	510	40,000	510
2016-10-12	529	533	499	507	89,400	507
2016-10-11	550	557	524	539	132,900	539
2016-10-07	554	578	521	547	261,600	547
2016-10-06	542	584	531	555	400,300	555
2016-10-05	527	549	512	522	124,100	522
2016-10-04	540	606	518	537	1,101,900	537
2016-10-03	463	538	463	538	432,800	538
2016-09-30	461	467	458	458	26,100	458
2016-09-29	472	484	466	474	40,800	474
2016-09-28	465	471	460	469	29,700	469
2016-09-27	449	469	448	469	23,100	469
2016-09-26	470	471	453	459	26,400	459
2016-09-23	461	470	451	470	47,600	470
2016-09-21	439	455	438	453	30,400	453
2016-09-20	439	442	437	439	6,800	439
2016-09-16	438	441	437	438	8,500	438
2016-09-15	439	441	436	439	12,700	439
2016-09-14	446	448	439	440	12,400	440
2016-09-13	440	449	437	444	17,500	444
2016-09-12	439	440	436	440	27,400	440
2016-09-09	444	444	441	443	18,700	443
2016-09-08	443	448	443	444	6,100	444
2016-09-07	444	448	443	446	14,400	446
2016-09-06	439	445	439	442	15,000	442
2016-09-05	445	451	442	444	18,500	444
2016-09-02	444	444	440	441	22,600	441
2016-09-01	449	449	444	446	4,700	446
2016-08-31	441	444	440	444	5,700	444
2016-08-30	447	449	440	441	36,600	441
2016-08-29	448	449	442	447	7,700	447
2016-08-26	452	452	444	444	13,100	444
2016-08-25	452	452	445	450	12,900	450
2016-08-24	453	453	445	451	13,600	451
2016-08-23	451	455	448	450	17,300	450
2016-08-22	445	450	445	447	3,000	447
2016-08-19	445	445	442	444	9,700	444
2016-08-18	443	446	442	442	20,800	442
2016-08-17	444	451	443	446	12,300	446
2016-08-16	452	453	443	443	17,200	443
2016-08-15	448	456	448	454	13,500	454
2016-08-12	457	459	450	455	16,200	455
2016-08-10	459	459	449	449	13,100	449
2016-08-09	446	455	444	447	9,100	447
2016-08-08	444	454	444	449	10,400	449
2016-08-05	446	468	442	443	34,900	443
2016-08-04	448	449	445	446	6,100	446
2016-08-03	447	448	444	447	28,300	447
2016-08-02	448	453	446	448	9,400	448
2016-08-01	464	464	449	449	9,100	449
2016-07-29	448	461	446	457	32,800	457
2016-07-28	450	453	448	450	17,700	450
2016-07-27	461	461	449	450	22,800	450
2016-07-26	459	459	448	455	22,200	455
2016-07-25	463	463	459	459	12,600	459
2016-07-22	460	460	448	459	15,900	459
2016-07-21	459	460	451	457	13,600	457
2016-07-20	472	473	453	460	46,100	460
2016-07-19	451	461	448	459	14,600	459
2016-07-15	456	457	444	451	28,900	451
2016-07-14	456	462	456	458	12,700	458
2016-07-13	455	458	450	456	23,100	456
2016-07-12	467	469	450	453	37,900	453
2016-07-11	456	456	447	451	17,300	451
2016-07-08	453	456	440	440	23,700	440
2016-07-07	459	459	446	453	24,900	453
2016-07-06	453	459	444	451	33,400	451
2016-07-05	468	470	457	461	29,900	461
2016-07-04	478	483	465	471	37,800	471
2016-07-01	471	479	467	474	24,200	474
2016-06-30	468	481	468	472	38,600	472
2016-06-29	463	469	452	468	37,900	468
2016-06-28	444	456	435	450	30,000	450
2016-06-27	451	453	438	452	56,300	452
2016-06-24	480	480	412	438	175,500	438
2016-06-23	499	515	463	477	465,800	477
2016-06-22	509	509	509	509	30,500	509
2016-06-21	430	434	425	429	22,200	429
2016-06-20	428	439	421	438	18,500	438
2016-06-17	418	427	418	420	21,200	420
2016-06-16	435	436	415	415	32,100	415
2016-06-15	416	438	415	427	30,200	427
2016-06-14	424	426	414	417	52,700	417
2016-06-13	436	436	425	428	51,700	428
2016-06-10	445	449	442	446	28,600	446
2016-06-09	455	460	442	449	46,800	449
2016-06-08	457	463	454	458	25,800	458
2016-06-07	462	465	448	459	26,100	459
2016-06-06	460	466	448	455	37,900	455
2016-06-03	460	468	458	465	29,500	465
2016-06-02	475	478	455	455	42,900	455
2016-06-01	480	483	470	479	44,100	479
2016-05-31	477	480	470	475	38,100	475
2016-05-30	475	479	471	475	48,300	475
2016-05-27	486	489	476	477	35,100	477
2016-05-26	493	495	476	483	29,900	483
2016-05-25	495	497	483	485	25,400	485
2016-05-24	501	501	485	492	24,200	492
2016-05-23	503	510	496	501	22,300	501
2016-05-20	506	515	499	502	32,400	502
2016-05-19	504	514	501	512	34,500	512
2016-05-18	524	524	498	504	48,200	504
2016-05-17	533	535	518	524	56,200	524
2016-05-16	574	575	526	528	83,000	528
2016-05-13	592	593	570	590	34,200	590
2016-05-12	600	601	580	597	29,300	597
2016-05-11	590	602	583	596	30,100	596
2016-05-10	598	598	581	589	23,600	589
2016-05-09	596	606	592	596	37,000	596
2016-05-06	568	592	568	592	51,100	592
2016-05-02	550	585	550	578	69,900	578
2016-04-28	608	618	571	575	159,700	575
2016-04-27	576	608	571	608	532,000	608
2016-04-26	594	610	575	595	169,900	595
2016-04-25	590	603	584	586	58,500	586
2016-04-22	597	597	578	590	96,600	590
2016-04-21	585	600	581	600	75,500	600
2016-04-20	585	599	585	591	49,200	591
2016-04-19	574	590	571	588	58,600	588
2016-04-18	578	582	566	570	59,100	570
2016-04-15	597	609	590	598	60,800	598
2016-04-14	627	627	602	607	84,900	607
2016-04-13	625	629	616	627	98,500	627
2016-04-12	597	625	595	615	79,400	615
2016-04-11	579	594	566	587	57,000	587
2016-04-08	555	574	538	574	84,500	574
2016-04-07	555	584	554	563	48,100	563
2016-04-06	547	592	541	558	111,200	558
2016-04-05	600	600	551	557	54,500	557
2016-04-04	575	599	550	598	50,000	598
2016-04-01	602	602	569	575	53,200	575
2016-03-31	610	610	582	599	62,100	599
2016-03-30	622	627	591	600	62,800	600
2016-03-29	608	617	601	614	49,200	614
2016-03-28	647	647	611	624	72,800	624
2016-03-25	645	650	631	649	70,800	649
2016-03-24	620	640	607	640	108,600	640
2016-03-23	616	617	597	611	50,900	611
2016-03-22	593	609	592	606	72,600	606
2016-03-18	595	595	575	583	33,300	583
2016-03-17	610	624	583	588	126,200	588
2016-03-16	580	603	577	603	76,100	603
2016-03-15	575	588	567	573	63,800	573
2016-03-14	564	603	555	584	265,600	584
2016-03-11	530	550	530	539	61,400	539
2016-03-10	533	535	522	529	38,500	529
2016-03-09	534	534	512	523	26,600	523
2016-03-08	533	535	520	535	94,400	535
2016-03-07	515	534	500	534	119,000	534
2016-03-04	525	537	504	507	110,900	507
2016-03-03	496	509	485	509	69,300	509
2016-03-02	521	529	496	496	175,400	496
2016-03-01	483	509	475	502	358,500	502
2016-02-29	509	509	509	509	55,300	509
2016-02-26	437	440	427	429	28,300	429
2016-02-25	402	431	402	425	23,800	425
2016-02-24	407	410	391	400	17,600	400
2016-02-23	410	412	400	407	27,300	407
2016-02-22	391	407	390	401	20,700	401
2016-02-19	388	390	382	390	14,400	390
2016-02-18	399	407	385	398	30,400	398
2016-02-17	374	394	374	376	25,900	376
2016-02-16	378	394	365	382	31,200	382
2016-02-15	367	386	360	378	29,900	378
2016-02-12	350	369	340	346	78,900	346
2016-02-10	401	410	369	379	67,000	379
2016-02-09	411	417	393	399	55,100	399
2016-02-08	415	438	411	430	32,100	430
2016-02-05	437	446	414	426	32,000	426
2016-02-04	450	458	445	453	33,800	453
2016-02-03	475	475	458	460	27,000	460
2016-02-02	478	492	476	485	23,900	485
2016-02-01	475	482	470	481	33,600	481
2016-01-29	449	460	435	459	33,800	459
2016-01-28	454	458	442	452	28,300	452
2016-01-27	442	457	440	454	34,100	454
2016-01-26	437	451	435	440	23,600	440
2016-01-25	439	453	438	445	42,500	445
2016-01-22	426	430	410	430	36,300	430
2016-01-21	413	437	403	403	47,000	403
2016-01-20	449	453	421	421	53,000	421
2016-01-19	450	459	445	450	25,500	450
2016-01-18	438	450	436	449	108,500	449
2016-01-15	501	509	469	470	60,900	470
2016-01-14	504	509	490	501	40,800	501
2016-01-13	502	526	502	526	27,700	526
2016-01-12	524	527	493	500	50,700	500
2016-01-08	535	545	527	535	39,300	535
2016-01-07	551	562	542	545	35,400	545
2016-01-06	570	577	550	560	80,400	560
2016-01-05	540	574	538	566	78,200	566
2016-01-04	555	574	540	548	84,300	548

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 [2016年度]

4662 (株)フォーカスシステムズの時系列データ [2016年度]