4662 (株)フォーカスシステムズの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	940	988	934	978	258,700	978
2017-12-28	947	953	924	927	98,500	927
2017-12-27	909	945	907	944	126,200	944
2017-12-26	902	915	897	902	93,300	902
2017-12-25	914	919	895	902	90,700	902
2017-12-22	927	927	914	915	71,000	915
2017-12-21	927	927	916	917	69,500	917
2017-12-20	936	942	913	918	88,600	918
2017-12-19	965	965	935	936	89,900	936
2017-12-18	964	971	945	959	99,000	959
2017-12-15	955	982	944	958	225,800	958
2017-12-14	958	958	938	948	122,100	948
2017-12-13	910	965	905	960	306,700	960
2017-12-12	905	915	897	907	73,900	907
2017-12-11	885	902	878	894	65,800	894
2017-12-08	847	890	847	886	98,700	886
2017-12-07	853	878	849	857	99,200	857
2017-12-06	868	880	848	852	95,900	852
2017-12-05	890	890	871	871	139,800	871
2017-12-04	900	917	893	894	82,200	894
2017-12-01	900	910	896	900	65,900	900
2017-11-30	905	908	886	902	120,900	902
2017-11-29	908	915	902	905	53,600	905
2017-11-28	918	921	903	914	55,900	914
2017-11-27	921	927	915	918	64,900	918
2017-11-24	925	935	918	920	83,400	920
2017-11-22	937	944	927	929	35,300	929
2017-11-21	937	939	921	937	64,200	937
2017-11-20	919	937	918	934	48,200	934
2017-11-17	928	932	906	922	70,800	922
2017-11-16	904	930	900	924	62,200	924
2017-11-15	926	927	893	911	114,500	911
2017-11-13	970	975	931	931	138,500	931
2017-11-10	970	999	968	982	76,200	982
2017-11-09	988	1,019	962	986	179,600	986
2017-11-08	965	984	954	984	57,400	984
2017-11-07	950	971	945	970	54,600	970
2017-11-06	971	975	948	949	58,500	949
2017-11-02	1,001	1,004	964	971	157,200	971
2017-11-01	977	1,005	974	997	273,700	997
2017-10-31	950	966	939	965	111,100	965
2017-10-30	937	950	930	946	133,100	946
2017-10-27	912	942	912	931	72,200	931
2017-10-26	910	931	910	921	36,800	921
2017-10-25	939	939	908	914	55,500	914
2017-10-24	919	931	904	928	76,100	928
2017-10-23	903	923	903	914	73,600	914
2017-10-20	896	908	892	902	33,500	902
2017-10-19	905	909	895	899	74,800	899
2017-10-18	904	918	904	905	54,400	905
2017-10-17	915	920	903	905	77,600	905
2017-10-16	920	925	913	918	70,800	918
2017-10-13	938	938	919	929	70,500	929
2017-10-12	921	942	910	938	116,700	938
2017-10-11	915	922	908	915	45,600	915
2017-10-10	903	921	902	920	48,800	920
2017-10-06	916	916	903	903	34,200	903
2017-10-05	924	932	903	904	96,800	904
2017-10-04	951	951	924	924	72,800	924
2017-10-03	939	952	925	943	106,500	943
2017-10-02	953	967	936	937	119,600	937
2017-09-29	933	950	933	942	63,400	942
2017-09-28	938	950	935	942	58,500	942
2017-09-27	915	939	915	934	46,400	934
2017-09-26	935	938	914	917	101,800	917
2017-09-25	917	963	917	945	136,800	945
2017-09-22	950	955	916	920	105,700	920
2017-09-21	938	971	932	953	154,200	953
2017-09-20	956	956	934	936	82,900	936
2017-09-19	958	963	940	955	102,900	955
2017-09-15	901	939	901	933	107,500	933
2017-09-14	940	944	914	916	92,100	916
2017-09-13	926	946	917	938	93,400	938
2017-09-12	917	931	903	926	119,200	926
2017-09-11	887	921	887	910	113,600	910
2017-09-08	889	909	875	887	136,300	887
2017-09-07	899	918	882	892	156,000	892
2017-09-06	870	913	837	901	266,000	901
2017-09-05	942	952	875	877	350,600	877
2017-09-04	971	973	921	941	278,500	941
2017-09-01	984	997	977	982	130,900	982
2017-08-31	978	986	973	979	104,300	979
2017-08-30	989	989	966	977	126,900	977
2017-08-29	975	986	968	984	129,500	984
2017-08-28	986	992	975	983	114,800	983
2017-08-25	994	997	973	985	210,100	985
2017-08-24	1,010	1,028	983	985	266,300	985
2017-08-23	980	1,031	971	1,018	370,600	1,018
2017-08-22	975	984	953	975	211,700	975
2017-08-21	984	1,009	970	973	220,500	973
2017-08-18	997	1,007	978	986	181,500	986
2017-08-17	986	1,015	985	1,015	172,400	1,015
2017-08-16	970	1,007	970	993	214,900	993
2017-08-15	977	991	967	977	189,700	977
2017-08-14	963	969	943	952	209,800	952
2017-08-10	1,000	1,013	975	993	199,100	993
2017-08-09	1,003	1,012	971	1,010	183,500	1,010
2017-08-08	990	1,009	985	1,005	86,700	1,005
2017-08-07	1,005	1,013	981	994	151,800	994
2017-08-04	971	1,018	965	1,005	223,200	1,005
2017-08-03	998	1,000	965	986	219,500	986
2017-08-02	970	1,018	970	1,006	237,800	1,006
2017-08-01	1,003	1,009	959	984	327,000	984
2017-07-31	1,014	1,025	995	1,013	208,500	1,013
2017-07-28	1,051	1,051	999	1,022	290,700	1,022
2017-07-27	1,065	1,084	1,020	1,040	393,500	1,040
2017-07-26	1,106	1,117	1,038	1,063	590,200	1,063
2017-07-25	1,141	1,151	1,090	1,109	556,600	1,109
2017-07-24	1,097	1,180	1,097	1,159	437,300	1,159
2017-07-21	1,086	1,122	1,085	1,101	317,400	1,101
2017-07-20	1,100	1,138	1,100	1,114	273,400	1,114
2017-07-19	1,131	1,149	1,088	1,115	416,600	1,115
2017-07-18	1,144	1,168	1,111	1,113	478,400	1,113
2017-07-14	1,208	1,247	1,147	1,161	711,800	1,161
2017-07-13	1,300	1,307	1,208	1,216	770,000	1,216
2017-07-12	1,291	1,317	1,258	1,275	711,300	1,275
2017-07-11	1,314	1,350	1,276	1,298	1,048,800	1,298
2017-07-10	1,229	1,340	1,205	1,333	1,914,500	1,333
2017-07-07	1,157	1,253	1,111	1,223	1,112,600	1,223
2017-07-06	1,210	1,220	1,151	1,181	1,030,300	1,181
2017-07-05	1,076	1,206	1,059	1,201	2,079,800	1,201
2017-07-04	1,101	1,115	1,031	1,052	671,900	1,052
2017-07-03	1,127	1,134	1,048	1,098	747,500	1,098
2017-06-30	1,004	1,097	990	1,097	1,126,200	1,097
2017-06-29	998	1,029	982	1,029	384,000	1,029
2017-06-28	1,000	1,015	980	990	274,400	990
2017-06-27	1,020	1,020	986	996	267,600	996
2017-06-26	984	1,030	972	1,009	580,900	1,009
2017-06-23	1,035	1,038	960	980	671,700	980
2017-06-22	973	1,038	967	1,030	560,200	1,030
2017-06-21	995	1,030	964	973	629,000	973
2017-06-20	980	1,045	955	997	787,400	997
2017-06-19	970	1,004	947	967	503,200	967
2017-06-16	1,020	1,023	936	946	662,300	946
2017-06-15	1,062	1,079	989	1,006	763,500	1,006
2017-06-14	1,069	1,128	1,006	1,019	2,440,300	1,019
2017-06-13	944	1,087	923	1,087	2,288,300	1,087
2017-06-12	1,004	1,019	933	937	751,900	937
2017-06-09	993	1,068	960	993	1,439,200	993
2017-06-08	1,140	1,144	1,000	1,009	1,384,300	1,009
2017-06-07	1,066	1,170	1,022	1,113	3,059,900	1,113
2017-06-06	1,205	1,288	1,051	1,096	5,836,100	1,096
2017-06-05	920	1,025	910	1,025	1,839,300	1,025
2017-06-02	875	875	875	875	353,700	875
2017-06-01	640	725	639	725	1,147,900	725
2017-05-31	619	625	610	625	41,200	625
2017-05-30	617	623	611	618	42,800	618
2017-05-29	610	615	606	615	26,200	615
2017-05-26	617	617	606	610	46,600	610
2017-05-25	615	618	602	617	62,100	617
2017-05-24	622	626	611	615	75,000	615
2017-05-23	599	614	597	613	88,200	613
2017-05-22	585	595	580	595	62,000	595
2017-05-19	575	582	568	582	27,800	582
2017-05-18	565	575	544	569	38,600	569
2017-05-17	575	580	570	575	23,200	575
2017-05-16	581	583	566	581	65,900	581
2017-05-15	560	581	549	574	151,100	574
2017-05-12	549	550	539	544	17,300	544
2017-05-11	553	553	542	547	23,900	547
2017-05-10	554	556	550	553	23,700	553
2017-05-09	545	553	545	553	37,900	553
2017-05-08	550	550	541	541	39,700	541
2017-05-02	540	546	540	542	37,300	542
2017-05-01	535	541	535	540	23,300	540
2017-04-28	543	543	531	538	55,000	538
2017-04-27	543	543	528	533	64,400	533
2017-04-26	534	544	532	538	53,500	538
2017-04-25	529	532	525	530	24,400	530
2017-04-24	534	534	523	526	24,300	526
2017-04-21	520	526	520	526	21,500	526
2017-04-20	524	528	522	523	22,900	523
2017-04-19	516	530	516	524	20,000	524
2017-04-18	520	527	517	523	21,700	523
2017-04-17	505	519	505	515	19,600	515
2017-04-14	507	512	503	504	23,000	504
2017-04-13	508	512	505	511	21,900	511
2017-04-12	514	516	503	510	47,300	510
2017-04-11	528	528	515	516	27,500	516
2017-04-10	517	529	517	524	32,600	524
2017-04-07	526	531	515	518	40,300	518
2017-04-06	529	529	516	520	45,000	520
2017-04-05	532	535	527	530	22,300	530
2017-04-04	540	542	525	530	40,500	530
2017-04-03	553	553	532	542	62,600	542
2017-03-31	567	568	556	556	43,000	556
2017-03-30	584	584	562	567	47,800	567
2017-03-29	591	591	580	584	50,300	584
2017-03-28	600	610	600	607	53,600	607
2017-03-27	609	612	598	600	47,400	600
2017-03-24	620	620	604	613	42,200	613
2017-03-23	603	616	603	614	43,300	614
2017-03-22	617	617	600	603	81,200	603
2017-03-21	622	624	619	620	50,100	620
2017-03-17	618	629	615	629	53,000	629
2017-03-16	614	619	612	619	15,600	619
2017-03-15	623	623	609	612	41,600	612
2017-03-14	622	629	615	624	27,200	624
2017-03-13	628	632	621	624	41,000	624
2017-03-10	617	627	617	625	36,700	625
2017-03-09	632	632	617	619	43,900	619
2017-03-08	620	628	615	626	51,000	626
2017-03-07	605	618	602	618	49,300	618
2017-03-06	594	602	591	602	46,700	602
2017-03-03	595	595	580	585	59,400	585
2017-03-02	613	613	592	593	67,000	593
2017-03-01	602	605	595	603	28,100	603
2017-02-28	618	625	600	601	69,600	601
2017-02-27	625	634	612	617	88,000	617
2017-02-24	620	620	608	620	48,700	620
2017-02-23	597	618	590	613	76,600	613
2017-02-22	593	598	587	594	48,200	594
2017-02-21	592	593	581	593	35,500	593
2017-02-20	589	590	582	588	25,700	588
2017-02-17	583	588	580	586	25,500	586
2017-02-16	592	592	580	583	32,300	583
2017-02-15	592	594	589	591	30,800	591
2017-02-14	595	595	586	589	34,600	589
2017-02-13	575	595	574	589	53,800	589
2017-02-10	595	595	582	587	31,100	587
2017-02-09	598	598	582	585	51,000	585
2017-02-08	588	594	580	593	38,800	593
2017-02-07	595	598	588	588	19,000	588
2017-02-06	582	592	580	591	37,300	591
2017-02-03	576	585	576	579	24,800	579
2017-02-02	590	592	574	577	61,400	577
2017-02-01	589	593	580	591	55,200	591
2017-01-31	585	593	576	592	81,500	592
2017-01-30	575	588	575	587	70,000	587
2017-01-27	575	575	561	572	86,800	572
2017-01-26	585	585	574	576	52,000	576
2017-01-25	579	593	567	579	158,100	579
2017-01-24	569	583	569	579	85,100	579
2017-01-23	561	577	557	567	159,500	567
2017-01-20	548	560	547	560	99,700	560
2017-01-19	549	552	540	547	50,600	547
2017-01-18	533	547	530	546	47,700	546
2017-01-17	539	546	528	543	107,800	543
2017-01-16	554	554	532	539	337,400	539
2017-01-13	498	508	498	504	33,000	504
2017-01-12	509	511	496	503	62,100	503
2017-01-11	523	525	510	514	31,600	514
2017-01-10	525	532	517	523	59,700	523
2017-01-06	521	524	516	519	95,700	519
2017-01-05	525	525	509	513	64,700	513
2017-01-04	527	532	519	524	118,600	524

分割・併合履歴： [2015-09-28]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29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 [2017年度]

4662 (株)フォーカスシステムズの時系列データ [2017年度]