4662 (株)フォーカスシステムズ の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 978 | 990 | 971 | 989 | 20,900 | 989 |
| 2021-12-29 | 972 | 988 | 968 | 984 | 26,800 | 984 |
| 2021-12-28 | 976 | 977 | 968 | 972 | 42,500 | 972 |
| 2021-12-27 | 967 | 973 | 958 | 967 | 43,000 | 967 |
| 2021-12-24 | 975 | 982 | 970 | 973 | 34,700 | 973 |
| 2021-12-23 | 977 | 979 | 967 | 967 | 26,000 | 967 |
| 2021-12-22 | 954 | 980 | 953 | 971 | 38,500 | 971 |
| 2021-12-21 | 941 | 956 | 936 | 946 | 54,100 | 946 |
| 2021-12-20 | 960 | 963 | 936 | 937 | 104,500 | 937 |
| 2021-12-17 | 976 | 980 | 961 | 961 | 73,200 | 961 |
| 2021-12-16 | 988 | 995 | 978 | 978 | 49,600 | 978 |
| 2021-12-15 | 978 | 991 | 967 | 973 | 56,000 | 973 |
| 2021-12-14 | 989 | 989 | 977 | 977 | 36,400 | 977 |
| 2021-12-13 | 990 | 1,002 | 982 | 987 | 46,300 | 987 |
| 2021-12-10 | 1,021 | 1,021 | 987 | 988 | 56,100 | 988 |
| 2021-12-09 | 1,018 | 1,030 | 1,003 | 1,008 | 36,300 | 1,008 |
| 2021-12-08 | 1,019 | 1,030 | 1,011 | 1,026 | 61,100 | 1,026 |
| 2021-12-07 | 991 | 1,012 | 987 | 1,012 | 50,300 | 1,012 |
| 2021-12-06 | 990 | 990 | 975 | 982 | 52,800 | 982 |
| 2021-12-03 | 982 | 995 | 973 | 995 | 65,700 | 995 |
| 2021-12-02 | 1,000 | 1,001 | 967 | 973 | 90,700 | 973 |
| 2021-12-01 | 1,017 | 1,019 | 988 | 1,009 | 127,100 | 1,009 |
| 2021-11-30 | 1,062 | 1,077 | 1,019 | 1,023 | 158,900 | 1,023 |
| 2021-11-29 | 1,095 | 1,095 | 1,038 | 1,042 | 173,600 | 1,042 |
| 2021-11-26 | 1,114 | 1,139 | 1,105 | 1,112 | 125,800 | 1,112 |
| 2021-11-25 | 1,127 | 1,129 | 1,099 | 1,105 | 77,000 | 1,105 |
| 2021-11-24 | 1,130 | 1,138 | 1,105 | 1,125 | 92,700 | 1,125 |
| 2021-11-22 | 1,100 | 1,121 | 1,087 | 1,116 | 66,000 | 1,116 |
| 2021-11-19 | 1,106 | 1,119 | 1,095 | 1,112 | 78,300 | 1,112 |
| 2021-11-18 | 1,132 | 1,140 | 1,091 | 1,106 | 234,800 | 1,106 |
| 2021-11-17 | 1,099 | 1,175 | 1,092 | 1,157 | 402,700 | 1,157 |
| 2021-11-16 | 1,025 | 1,096 | 1,022 | 1,084 | 198,200 | 1,084 |
| 2021-11-15 | 1,042 | 1,042 | 1,013 | 1,015 | 64,100 | 1,015 |
| 2021-11-12 | 1,040 | 1,046 | 1,034 | 1,042 | 45,100 | 1,042 |
| 2021-11-11 | 1,038 | 1,045 | 1,030 | 1,036 | 45,900 | 1,036 |
| 2021-11-10 | 1,015 | 1,042 | 1,015 | 1,038 | 53,400 | 1,038 |
| 2021-11-09 | 1,040 | 1,040 | 1,013 | 1,019 | 48,900 | 1,019 |
| 2021-11-08 | 1,030 | 1,050 | 1,030 | 1,036 | 68,600 | 1,036 |
| 2021-11-05 | 1,025 | 1,030 | 1,018 | 1,030 | 48,100 | 1,030 |
| 2021-11-04 | 1,032 | 1,032 | 1,020 | 1,025 | 17,300 | 1,025 |
| 2021-11-02 | 1,023 | 1,032 | 1,020 | 1,025 | 34,000 | 1,025 |
| 2021-11-01 | 1,029 | 1,029 | 1,013 | 1,019 | 29,900 | 1,019 |
| 2021-10-29 | 1,029 | 1,029 | 1,011 | 1,014 | 46,600 | 1,014 |
| 2021-10-28 | 1,024 | 1,036 | 1,012 | 1,036 | 44,800 | 1,036 |
| 2021-10-27 | 1,011 | 1,030 | 1,010 | 1,015 | 35,700 | 1,015 |
| 2021-10-26 | 999 | 1,022 | 999 | 1,022 | 38,600 | 1,022 |
| 2021-10-25 | 995 | 997 | 986 | 993 | 21,500 | 993 |
| 2021-10-22 | 995 | 1,008 | 990 | 995 | 46,800 | 995 |
| 2021-10-21 | 1,005 | 1,009 | 990 | 990 | 39,700 | 990 |
| 2021-10-20 | 995 | 1,007 | 995 | 997 | 36,000 | 997 |
| 2021-10-19 | 981 | 994 | 981 | 990 | 15,800 | 990 |
| 2021-10-18 | 989 | 991 | 975 | 984 | 26,500 | 984 |
| 2021-10-15 | 975 | 991 | 968 | 989 | 28,200 | 989 |
| 2021-10-14 | 968 | 975 | 957 | 961 | 40,600 | 961 |
| 2021-10-13 | 984 | 984 | 966 | 966 | 46,100 | 966 |
| 2021-10-12 | 997 | 998 | 984 | 984 | 32,200 | 984 |
| 2021-10-11 | 999 | 1,004 | 986 | 997 | 34,100 | 997 |
| 2021-10-08 | 990 | 996 | 983 | 994 | 42,700 | 994 |
| 2021-10-07 | 975 | 995 | 975 | 978 | 50,800 | 978 |
| 2021-10-06 | 983 | 999 | 961 | 967 | 75,700 | 967 |
| 2021-10-05 | 972 | 977 | 950 | 964 | 93,200 | 964 |
| 2021-10-04 | 1,010 | 1,012 | 982 | 983 | 44,100 | 983 |
| 2021-10-01 | 1,008 | 1,015 | 995 | 1,004 | 53,900 | 1,004 |
| 2021-09-30 | 1,025 | 1,025 | 1,006 | 1,013 | 38,100 | 1,013 |
| 2021-09-29 | 1,003 | 1,022 | 1,001 | 1,021 | 55,600 | 1,021 |
| 2021-09-28 | 1,030 | 1,030 | 1,015 | 1,022 | 54,200 | 1,022 |
| 2021-09-27 | 1,052 | 1,052 | 1,032 | 1,032 | 50,300 | 1,032 |
| 2021-09-24 | 1,054 | 1,062 | 1,041 | 1,054 | 51,000 | 1,054 |
| 2021-09-22 | 1,035 | 1,046 | 1,024 | 1,024 | 52,100 | 1,024 |
| 2021-09-21 | 1,032 | 1,042 | 1,015 | 1,035 | 84,600 | 1,035 |
| 2021-09-17 | 1,041 | 1,060 | 1,040 | 1,060 | 68,100 | 1,060 |
| 2021-09-16 | 1,059 | 1,060 | 1,023 | 1,031 | 74,200 | 1,031 |
| 2021-09-15 | 1,052 | 1,059 | 1,047 | 1,059 | 40,200 | 1,059 |
| 2021-09-14 | 1,067 | 1,067 | 1,051 | 1,060 | 61,900 | 1,060 |
| 2021-09-13 | 1,074 | 1,074 | 1,058 | 1,073 | 62,700 | 1,073 |
| 2021-09-10 | 1,050 | 1,076 | 1,048 | 1,076 | 101,900 | 1,076 |
| 2021-09-09 | 1,050 | 1,054 | 1,039 | 1,041 | 64,600 | 1,041 |
| 2021-09-08 | 1,040 | 1,054 | 1,029 | 1,054 | 77,500 | 1,054 |
| 2021-09-07 | 1,049 | 1,049 | 1,027 | 1,033 | 58,300 | 1,033 |
| 2021-09-06 | 1,029 | 1,054 | 1,025 | 1,044 | 87,600 | 1,044 |
| 2021-09-03 | 1,005 | 1,032 | 998 | 1,023 | 98,200 | 1,023 |
| 2021-09-02 | 1,019 | 1,026 | 1,004 | 1,011 | 66,800 | 1,011 |
| 2021-09-01 | 1,020 | 1,030 | 1,006 | 1,022 | 66,900 | 1,022 |
| 2021-08-31 | 1,019 | 1,023 | 1,016 | 1,016 | 36,900 | 1,016 |
| 2021-08-30 | 1,015 | 1,019 | 1,001 | 1,016 | 55,900 | 1,016 |
| 2021-08-27 | 1,010 | 1,010 | 991 | 1,003 | 47,200 | 1,003 |
| 2021-08-26 | 1,012 | 1,024 | 1,001 | 1,010 | 66,900 | 1,010 |
| 2021-08-25 | 981 | 1,020 | 980 | 1,008 | 186,400 | 1,008 |
| 2021-08-24 | 965 | 970 | 962 | 966 | 32,300 | 966 |
| 2021-08-23 | 935 | 962 | 935 | 961 | 31,800 | 961 |
| 2021-08-20 | 938 | 952 | 930 | 933 | 46,600 | 933 |
| 2021-08-19 | 936 | 957 | 936 | 937 | 47,900 | 937 |
| 2021-08-18 | 934 | 944 | 917 | 941 | 40,200 | 941 |
| 2021-08-17 | 935 | 940 | 920 | 920 | 32,400 | 920 |
| 2021-08-16 | 945 | 946 | 933 | 933 | 48,300 | 933 |
| 2021-08-13 | 952 | 953 | 939 | 952 | 44,300 | 952 |
| 2021-08-12 | 970 | 971 | 952 | 954 | 35,600 | 954 |
| 2021-08-11 | 979 | 983 | 968 | 972 | 32,800 | 972 |
| 2021-08-10 | 954 | 972 | 942 | 972 | 62,800 | 972 |
| 2021-08-06 | 958 | 969 | 956 | 960 | 39,400 | 960 |
| 2021-08-05 | 967 | 971 | 954 | 955 | 38,500 | 955 |
| 2021-08-04 | 988 | 989 | 969 | 972 | 69,400 | 972 |
| 2021-08-03 | 992 | 1,002 | 989 | 991 | 30,300 | 991 |
| 2021-08-02 | 992 | 1,007 | 991 | 1,000 | 39,000 | 1,000 |
| 2021-07-30 | 1,009 | 1,012 | 992 | 992 | 69,900 | 992 |
| 2021-07-29 | 1,000 | 1,016 | 997 | 1,016 | 59,400 | 1,016 |
| 2021-07-28 | 1,007 | 1,017 | 996 | 998 | 64,400 | 998 |
| 2021-07-27 | 1,011 | 1,014 | 997 | 1,014 | 50,200 | 1,014 |
| 2021-07-26 | 1,010 | 1,012 | 1,002 | 1,009 | 45,000 | 1,009 |
| 2021-07-21 | 1,013 | 1,015 | 995 | 1,000 | 51,500 | 1,000 |
| 2021-07-20 | 1,012 | 1,019 | 1,000 | 1,000 | 95,500 | 1,000 |
| 2021-07-19 | 1,009 | 1,023 | 1,000 | 1,017 | 173,500 | 1,017 |
| 2021-07-16 | 979 | 1,000 | 978 | 994 | 51,800 | 994 |
| 2021-07-15 | 989 | 996 | 979 | 982 | 63,000 | 982 |
| 2021-07-14 | 989 | 1,006 | 986 | 992 | 63,000 | 992 |
| 2021-07-13 | 994 | 994 | 980 | 990 | 50,300 | 990 |
| 2021-07-12 | 977 | 994 | 971 | 986 | 83,100 | 986 |
| 2021-07-09 | 965 | 976 | 948 | 964 | 141,100 | 964 |
| 2021-07-08 | 1,004 | 1,005 | 966 | 968 | 149,900 | 968 |
| 2021-07-07 | 1,000 | 1,015 | 993 | 1,002 | 72,000 | 1,002 |
| 2021-07-06 | 1,009 | 1,015 | 1,005 | 1,013 | 49,800 | 1,013 |
| 2021-07-05 | 1,021 | 1,021 | 1,001 | 1,005 | 93,000 | 1,005 |
| 2021-07-02 | 1,013 | 1,027 | 1,006 | 1,025 | 52,900 | 1,025 |
| 2021-07-01 | 1,030 | 1,032 | 1,008 | 1,015 | 93,400 | 1,015 |
| 2021-06-30 | 1,015 | 1,050 | 1,015 | 1,032 | 123,400 | 1,032 |
| 2021-06-29 | 1,036 | 1,045 | 1,012 | 1,015 | 154,800 | 1,015 |
| 2021-06-28 | 1,002 | 1,034 | 1,002 | 1,023 | 88,700 | 1,023 |
| 2021-06-25 | 1,017 | 1,023 | 996 | 1,012 | 217,000 | 1,012 |
| 2021-06-24 | 1,052 | 1,059 | 1,011 | 1,016 | 268,500 | 1,016 |
| 2021-06-23 | 1,051 | 1,085 | 1,051 | 1,062 | 214,500 | 1,062 |
| 2021-06-22 | 1,091 | 1,092 | 1,046 | 1,053 | 280,200 | 1,053 |
| 2021-06-21 | 1,086 | 1,097 | 1,053 | 1,056 | 540,100 | 1,056 |
| 2021-06-18 | 1,231 | 1,250 | 1,088 | 1,110 | 1,186,700 | 1,110 |
| 2021-06-17 | 1,260 | 1,317 | 1,169 | 1,207 | 3,052,800 | 1,207 |
| 2021-06-16 | 1,350 | 1,350 | 1,335 | 1,350 | 1,042,900 | 1,350 |
| 2021-06-15 | 1,050 | 1,050 | 1,050 | 1,050 | 45,500 | 1,050 |
| 2021-06-14 | 901 | 904 | 893 | 900 | 16,600 | 900 |
| 2021-06-11 | 907 | 908 | 898 | 898 | 27,300 | 898 |
| 2021-06-10 | 900 | 904 | 899 | 902 | 9,700 | 902 |
| 2021-06-09 | 908 | 908 | 902 | 902 | 14,600 | 902 |
| 2021-06-08 | 907 | 909 | 895 | 906 | 28,300 | 906 |
| 2021-06-07 | 895 | 899 | 892 | 893 | 18,200 | 893 |
| 2021-06-04 | 895 | 901 | 890 | 895 | 25,800 | 895 |
| 2021-06-03 | 892 | 902 | 890 | 898 | 30,400 | 898 |
| 2021-06-02 | 888 | 895 | 883 | 891 | 27,300 | 891 |
| 2021-06-01 | 885 | 896 | 881 | 888 | 28,800 | 888 |
| 2021-05-31 | 889 | 889 | 880 | 882 | 16,100 | 882 |
| 2021-05-28 | 883 | 889 | 877 | 888 | 27,500 | 888 |
| 2021-05-27 | 894 | 894 | 879 | 881 | 33,000 | 881 |
| 2021-05-26 | 897 | 897 | 886 | 886 | 20,900 | 886 |
| 2021-05-25 | 899 | 901 | 885 | 885 | 34,000 | 885 |
| 2021-05-24 | 913 | 915 | 894 | 903 | 36,500 | 903 |
| 2021-05-21 | 927 | 930 | 913 | 913 | 28,000 | 913 |
| 2021-05-20 | 899 | 922 | 898 | 916 | 50,800 | 916 |
| 2021-05-19 | 894 | 906 | 887 | 898 | 27,600 | 898 |
| 2021-05-18 | 868 | 897 | 868 | 895 | 29,800 | 895 |
| 2021-05-17 | 884 | 898 | 865 | 868 | 95,900 | 868 |
| 2021-05-14 | 900 | 910 | 886 | 901 | 46,700 | 901 |
| 2021-05-13 | 894 | 903 | 885 | 885 | 38,700 | 885 |
| 2021-05-12 | 913 | 916 | 892 | 898 | 45,800 | 898 |
| 2021-05-11 | 921 | 923 | 909 | 909 | 37,300 | 909 |
| 2021-05-10 | 927 | 929 | 918 | 929 | 22,200 | 929 |
| 2021-05-07 | 910 | 927 | 910 | 919 | 25,800 | 919 |
| 2021-05-06 | 893 | 915 | 893 | 910 | 41,000 | 910 |
| 2021-04-30 | 906 | 911 | 887 | 892 | 80,100 | 892 |
| 2021-04-28 | 910 | 910 | 898 | 898 | 39,700 | 898 |
| 2021-04-27 | 922 | 923 | 913 | 913 | 30,400 | 913 |
| 2021-04-26 | 927 | 928 | 912 | 920 | 45,200 | 920 |
| 2021-04-23 | 927 | 937 | 924 | 924 | 24,100 | 924 |
| 2021-04-22 | 932 | 936 | 924 | 932 | 39,400 | 932 |
| 2021-04-21 | 950 | 950 | 921 | 927 | 78,400 | 927 |
| 2021-04-20 | 962 | 966 | 952 | 952 | 40,900 | 952 |
| 2021-04-19 | 970 | 972 | 963 | 969 | 27,600 | 969 |
| 2021-04-16 | 978 | 978 | 965 | 966 | 26,100 | 966 |
| 2021-04-15 | 970 | 970 | 962 | 963 | 21,900 | 963 |
| 2021-04-14 | 976 | 976 | 963 | 970 | 30,400 | 970 |
| 2021-04-13 | 961 | 985 | 960 | 976 | 49,700 | 976 |
| 2021-04-12 | 969 | 969 | 958 | 963 | 27,600 | 963 |
| 2021-04-09 | 954 | 966 | 954 | 959 | 32,300 | 959 |
| 2021-04-08 | 973 | 975 | 954 | 954 | 62,700 | 954 |
| 2021-04-07 | 982 | 984 | 970 | 980 | 33,800 | 980 |
| 2021-04-06 | 991 | 998 | 972 | 975 | 49,400 | 975 |
| 2021-04-05 | 996 | 997 | 988 | 993 | 40,100 | 993 |
| 2021-04-02 | 998 | 1,001 | 986 | 992 | 28,200 | 992 |
| 2021-04-01 | 998 | 1,008 | 992 | 993 | 52,200 | 993 |
| 2021-03-31 | 982 | 1,003 | 978 | 987 | 68,300 | 987 |
| 2021-03-30 | 986 | 986 | 968 | 979 | 147,500 | 979 |
| 2021-03-29 | 1,027 | 1,028 | 1,006 | 1,013 | 162,900 | 1,013 |
| 2021-03-26 | 1,005 | 1,023 | 1,001 | 1,020 | 161,500 | 1,020 |
| 2021-03-25 | 1,000 | 1,008 | 984 | 1,002 | 78,300 | 1,002 |
| 2021-03-24 | 1,005 | 1,014 | 993 | 998 | 76,100 | 998 |
| 2021-03-23 | 1,047 | 1,047 | 1,009 | 1,009 | 89,900 | 1,009 |
| 2021-03-22 | 1,019 | 1,045 | 1,010 | 1,042 | 133,900 | 1,042 |
| 2021-03-19 | 1,000 | 1,020 | 984 | 1,020 | 278,500 | 1,020 |
| 2021-03-18 | 980 | 1,014 | 980 | 1,013 | 200,500 | 1,013 |
| 2021-03-17 | 966 | 975 | 961 | 975 | 60,800 | 975 |
| 2021-03-16 | 968 | 971 | 960 | 965 | 55,200 | 965 |
| 2021-03-15 | 967 | 968 | 958 | 968 | 59,500 | 968 |
| 2021-03-12 | 962 | 968 | 952 | 955 | 153,600 | 955 |
| 2021-03-11 | 943 | 962 | 938 | 962 | 63,000 | 962 |
| 2021-03-10 | 950 | 956 | 936 | 942 | 66,400 | 942 |
| 2021-03-09 | 935 | 946 | 923 | 946 | 56,600 | 946 |
| 2021-03-08 | 941 | 946 | 931 | 936 | 83,900 | 936 |
| 2021-03-05 | 920 | 937 | 906 | 936 | 168,900 | 936 |
| 2021-03-04 | 926 | 929 | 913 | 922 | 100,600 | 922 |
| 2021-03-03 | 941 | 942 | 930 | 938 | 70,700 | 938 |
| 2021-03-02 | 948 | 952 | 936 | 943 | 44,200 | 943 |
| 2021-03-01 | 936 | 941 | 927 | 936 | 52,500 | 936 |
| 2021-02-26 | 930 | 935 | 916 | 921 | 145,100 | 921 |
| 2021-02-25 | 932 | 938 | 926 | 933 | 37,500 | 933 |
| 2021-02-24 | 935 | 943 | 927 | 930 | 62,000 | 930 |
| 2021-02-22 | 939 | 943 | 930 | 933 | 44,300 | 933 |
| 2021-02-19 | 938 | 938 | 918 | 926 | 62,700 | 926 |
| 2021-02-18 | 959 | 960 | 938 | 938 | 72,500 | 938 |
| 2021-02-17 | 957 | 966 | 955 | 961 | 44,600 | 961 |
| 2021-02-16 | 955 | 964 | 955 | 957 | 45,700 | 957 |
| 2021-02-15 | 970 | 970 | 951 | 961 | 88,100 | 961 |
| 2021-02-12 | 977 | 978 | 964 | 971 | 38,400 | 971 |
| 2021-02-10 | 959 | 978 | 959 | 976 | 35,000 | 976 |
| 2021-02-09 | 980 | 980 | 955 | 963 | 60,800 | 963 |
| 2021-02-08 | 989 | 989 | 973 | 980 | 45,300 | 980 |
| 2021-02-05 | 979 | 989 | 975 | 981 | 56,900 | 981 |
| 2021-02-04 | 966 | 977 | 964 | 975 | 43,200 | 975 |
| 2021-02-03 | 966 | 972 | 959 | 966 | 35,600 | 966 |
| 2021-02-02 | 945 | 963 | 940 | 961 | 35,200 | 961 |
| 2021-02-01 | 936 | 952 | 930 | 950 | 57,400 | 950 |
| 2021-01-29 | 955 | 965 | 933 | 935 | 80,200 | 935 |
| 2021-01-28 | 957 | 964 | 950 | 950 | 114,600 | 950 |
| 2021-01-27 | 982 | 990 | 970 | 970 | 62,900 | 970 |
| 2021-01-26 | 967 | 987 | 966 | 986 | 72,000 | 986 |
| 2021-01-25 | 950 | 977 | 946 | 968 | 50,300 | 968 |
| 2021-01-22 | 961 | 961 | 942 | 942 | 57,100 | 942 |
| 2021-01-21 | 964 | 970 | 959 | 966 | 41,500 | 966 |
| 2021-01-20 | 955 | 960 | 952 | 959 | 25,700 | 959 |
| 2021-01-19 | 959 | 959 | 948 | 952 | 33,000 | 952 |
| 2021-01-18 | 940 | 950 | 932 | 946 | 39,200 | 946 |
| 2021-01-15 | 947 | 953 | 940 | 941 | 37,200 | 941 |
| 2021-01-14 | 959 | 967 | 943 | 944 | 43,400 | 944 |
| 2021-01-13 | 971 | 976 | 956 | 962 | 60,900 | 962 |
| 2021-01-12 | 940 | 967 | 929 | 965 | 97,700 | 965 |
| 2021-01-08 | 929 | 938 | 927 | 937 | 64,100 | 937 |
| 2021-01-07 | 928 | 938 | 920 | 927 | 56,500 | 927 |
| 2021-01-06 | 905 | 928 | 898 | 928 | 106,500 | 928 |
| 2021-01-05 | 914 | 914 | 891 | 896 | 46,800 | 896 |
| 2021-01-04 | 910 | 918 | 893 | 899 | 54,300 | 899 |
分割・併合履歴 ： [2015-09-28]1株→2株
