4662 (株)フォーカスシステムズ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,020 | 1,026 | 1,020 | 1,020 | 28,000 | 1,020 |
| 2022-12-29 | 1,003 | 1,018 | 1,003 | 1,017 | 15,200 | 1,017 |
| 2022-12-28 | 1,015 | 1,017 | 1,007 | 1,016 | 20,300 | 1,016 |
| 2022-12-27 | 1,004 | 1,023 | 1,000 | 1,016 | 51,700 | 1,016 |
| 2022-12-26 | 1,000 | 1,003 | 997 | 998 | 13,700 | 998 |
| 2022-12-23 | 1,005 | 1,006 | 997 | 999 | 17,900 | 999 |
| 2022-12-22 | 1,018 | 1,018 | 1,004 | 1,007 | 44,800 | 1,007 |
| 2022-12-21 | 978 | 1,018 | 978 | 1,008 | 106,700 | 1,008 |
| 2022-12-20 | 1,009 | 1,012 | 970 | 976 | 58,700 | 976 |
| 2022-12-19 | 1,010 | 1,010 | 1,002 | 1,009 | 29,200 | 1,009 |
| 2022-12-16 | 990 | 1,002 | 989 | 999 | 28,900 | 999 |
| 2022-12-15 | 1,003 | 1,003 | 998 | 999 | 7,300 | 999 |
| 2022-12-14 | 999 | 1,003 | 996 | 1,002 | 20,600 | 1,002 |
| 2022-12-13 | 997 | 1,001 | 994 | 994 | 21,500 | 994 |
| 2022-12-12 | 985 | 994 | 984 | 994 | 10,400 | 994 |
| 2022-12-09 | 979 | 995 | 978 | 992 | 20,700 | 992 |
| 2022-12-08 | 986 | 986 | 975 | 978 | 17,800 | 978 |
| 2022-12-07 | 982 | 990 | 981 | 986 | 11,600 | 986 |
| 2022-12-06 | 985 | 989 | 984 | 986 | 13,800 | 986 |
| 2022-12-05 | 989 | 995 | 987 | 994 | 29,100 | 994 |
| 2022-12-02 | 998 | 998 | 985 | 997 | 33,800 | 997 |
| 2022-12-01 | 1,005 | 1,005 | 996 | 998 | 31,800 | 998 |
| 2022-11-30 | 1,013 | 1,013 | 996 | 1,002 | 35,100 | 1,002 |
| 2022-11-29 | 1,022 | 1,025 | 1,015 | 1,018 | 25,000 | 1,018 |
| 2022-11-28 | 1,032 | 1,033 | 1,021 | 1,031 | 15,500 | 1,031 |
| 2022-11-25 | 1,035 | 1,035 | 1,024 | 1,027 | 17,500 | 1,027 |
| 2022-11-24 | 1,020 | 1,028 | 1,020 | 1,028 | 26,200 | 1,028 |
| 2022-11-22 | 1,015 | 1,019 | 1,013 | 1,015 | 21,100 | 1,015 |
| 2022-11-21 | 1,004 | 1,012 | 998 | 1,012 | 27,300 | 1,012 |
| 2022-11-18 | 1,015 | 1,018 | 1,004 | 1,005 | 21,200 | 1,005 |
| 2022-11-17 | 1,009 | 1,011 | 1,004 | 1,011 | 9,400 | 1,011 |
| 2022-11-16 | 1,010 | 1,014 | 1,006 | 1,009 | 9,300 | 1,009 |
| 2022-11-15 | 1,020 | 1,025 | 1,008 | 1,008 | 16,600 | 1,008 |
| 2022-11-14 | 1,025 | 1,031 | 1,015 | 1,020 | 33,900 | 1,020 |
| 2022-11-11 | 1,020 | 1,025 | 1,010 | 1,025 | 35,600 | 1,025 |
| 2022-11-10 | 1,013 | 1,015 | 1,005 | 1,015 | 13,400 | 1,015 |
| 2022-11-09 | 1,017 | 1,017 | 1,009 | 1,013 | 11,900 | 1,013 |
| 2022-11-08 | 1,006 | 1,014 | 1,003 | 1,010 | 16,600 | 1,010 |
| 2022-11-07 | 1,012 | 1,012 | 999 | 1,004 | 10,400 | 1,004 |
| 2022-11-04 | 1,008 | 1,022 | 996 | 997 | 34,000 | 997 |
| 2022-11-02 | 1,019 | 1,019 | 1,011 | 1,012 | 11,800 | 1,012 |
| 2022-11-01 | 1,011 | 1,020 | 1,006 | 1,019 | 33,000 | 1,019 |
| 2022-10-31 | 1,017 | 1,017 | 1,006 | 1,010 | 18,200 | 1,010 |
| 2022-10-28 | 1,006 | 1,017 | 1,004 | 1,013 | 65,600 | 1,013 |
| 2022-10-27 | 1,014 | 1,015 | 1,007 | 1,013 | 13,400 | 1,013 |
| 2022-10-26 | 1,012 | 1,015 | 1,006 | 1,010 | 19,300 | 1,010 |
| 2022-10-25 | 1,004 | 1,006 | 998 | 1,005 | 14,300 | 1,005 |
| 2022-10-24 | 1,017 | 1,017 | 996 | 996 | 16,000 | 996 |
| 2022-10-21 | 1,006 | 1,008 | 1,002 | 1,006 | 9,800 | 1,006 |
| 2022-10-20 | 1,000 | 1,009 | 997 | 1,009 | 15,400 | 1,009 |
| 2022-10-19 | 1,007 | 1,012 | 996 | 996 | 23,500 | 996 |
| 2022-10-18 | 999 | 1,008 | 998 | 1,008 | 32,700 | 1,008 |
| 2022-10-17 | 995 | 995 | 986 | 989 | 10,300 | 989 |
| 2022-10-14 | 997 | 1,007 | 986 | 996 | 41,400 | 996 |
| 2022-10-13 | 1,001 | 1,015 | 982 | 982 | 35,500 | 982 |
| 2022-10-12 | 986 | 1,000 | 984 | 992 | 27,600 | 992 |
| 2022-10-11 | 992 | 996 | 985 | 988 | 27,000 | 988 |
| 2022-10-07 | 984 | 995 | 981 | 995 | 26,500 | 995 |
| 2022-10-06 | 980 | 994 | 979 | 988 | 19,200 | 988 |
| 2022-10-05 | 986 | 992 | 980 | 980 | 18,800 | 980 |
| 2022-10-04 | 963 | 986 | 963 | 986 | 36,900 | 986 |
| 2022-10-03 | 952 | 960 | 947 | 956 | 15,400 | 956 |
| 2022-09-30 | 953 | 967 | 951 | 956 | 19,300 | 956 |
| 2022-09-29 | 960 | 964 | 950 | 964 | 20,800 | 964 |
| 2022-09-28 | 947 | 956 | 937 | 952 | 30,400 | 952 |
| 2022-09-27 | 948 | 955 | 946 | 947 | 25,400 | 947 |
| 2022-09-26 | 957 | 957 | 944 | 944 | 34,600 | 944 |
| 2022-09-22 | 945 | 961 | 942 | 956 | 24,400 | 956 |
| 2022-09-21 | 965 | 972 | 950 | 955 | 34,200 | 955 |
| 2022-09-20 | 980 | 985 | 972 | 977 | 25,700 | 977 |
| 2022-09-16 | 997 | 997 | 981 | 981 | 30,200 | 981 |
| 2022-09-15 | 994 | 1,001 | 991 | 997 | 15,100 | 997 |
| 2022-09-14 | 988 | 1,000 | 986 | 994 | 27,700 | 994 |
| 2022-09-13 | 1,016 | 1,019 | 1,008 | 1,008 | 17,400 | 1,008 |
| 2022-09-12 | 1,009 | 1,013 | 1,005 | 1,010 | 21,400 | 1,010 |
| 2022-09-09 | 991 | 1,006 | 990 | 999 | 31,000 | 999 |
| 2022-09-08 | 1,003 | 1,003 | 992 | 998 | 27,900 | 998 |
| 2022-09-07 | 1,005 | 1,005 | 987 | 988 | 35,300 | 988 |
| 2022-09-06 | 1,012 | 1,020 | 1,005 | 1,007 | 36,600 | 1,007 |
| 2022-09-05 | 1,028 | 1,030 | 1,011 | 1,011 | 54,700 | 1,011 |
| 2022-09-02 | 1,011 | 1,020 | 1,001 | 1,006 | 31,300 | 1,006 |
| 2022-09-01 | 1,007 | 1,019 | 1,001 | 1,010 | 36,600 | 1,010 |
| 2022-08-31 | 1,009 | 1,009 | 1,001 | 1,007 | 14,900 | 1,007 |
| 2022-08-30 | 994 | 1,008 | 990 | 1,008 | 22,300 | 1,008 |
| 2022-08-29 | 986 | 991 | 982 | 988 | 20,400 | 988 |
| 2022-08-26 | 999 | 1,000 | 993 | 998 | 14,600 | 998 |
| 2022-08-25 | 989 | 998 | 987 | 996 | 17,900 | 996 |
| 2022-08-24 | 986 | 995 | 982 | 987 | 19,200 | 987 |
| 2022-08-23 | 992 | 992 | 985 | 988 | 19,000 | 988 |
| 2022-08-22 | 994 | 1,004 | 988 | 998 | 22,700 | 998 |
| 2022-08-19 | 1,000 | 1,029 | 994 | 1,000 | 103,500 | 1,000 |
| 2022-08-18 | 985 | 1,000 | 980 | 998 | 21,500 | 998 |
| 2022-08-17 | 994 | 1,002 | 984 | 988 | 32,900 | 988 |
| 2022-08-16 | 1,005 | 1,005 | 983 | 995 | 80,200 | 995 |
| 2022-08-15 | 978 | 1,006 | 973 | 1,003 | 78,300 | 1,003 |
| 2022-08-12 | 975 | 977 | 965 | 972 | 38,400 | 972 |
| 2022-08-10 | 961 | 973 | 957 | 969 | 32,700 | 969 |
| 2022-08-09 | 960 | 972 | 954 | 965 | 35,100 | 965 |
| 2022-08-08 | 978 | 980 | 953 | 964 | 75,000 | 964 |
| 2022-08-05 | 943 | 960 | 939 | 960 | 53,000 | 960 |
| 2022-08-04 | 935 | 945 | 932 | 939 | 26,600 | 939 |
| 2022-08-03 | 934 | 934 | 927 | 930 | 13,800 | 930 |
| 2022-08-02 | 942 | 942 | 929 | 929 | 23,300 | 929 |
| 2022-08-01 | 932 | 943 | 928 | 942 | 23,200 | 942 |
| 2022-07-29 | 944 | 944 | 930 | 930 | 18,400 | 930 |
| 2022-07-28 | 933 | 940 | 926 | 940 | 22,000 | 940 |
| 2022-07-27 | 941 | 941 | 923 | 925 | 29,000 | 925 |
| 2022-07-26 | 921 | 935 | 921 | 935 | 11,400 | 935 |
| 2022-07-25 | 922 | 929 | 921 | 925 | 11,000 | 925 |
| 2022-07-22 | 940 | 940 | 929 | 934 | 22,700 | 934 |
| 2022-07-21 | 917 | 940 | 917 | 940 | 29,800 | 940 |
| 2022-07-20 | 933 | 933 | 920 | 925 | 50,300 | 925 |
| 2022-07-19 | 903 | 911 | 895 | 911 | 21,700 | 911 |
| 2022-07-15 | 903 | 906 | 900 | 902 | 15,700 | 902 |
| 2022-07-14 | 903 | 903 | 898 | 903 | 11,400 | 903 |
| 2022-07-13 | 899 | 905 | 899 | 905 | 12,500 | 905 |
| 2022-07-12 | 905 | 905 | 899 | 900 | 21,400 | 900 |
| 2022-07-11 | 903 | 910 | 902 | 910 | 24,000 | 910 |
| 2022-07-08 | 899 | 905 | 892 | 892 | 26,700 | 892 |
| 2022-07-07 | 898 | 904 | 890 | 900 | 11,500 | 900 |
| 2022-07-06 | 889 | 900 | 889 | 892 | 15,900 | 892 |
| 2022-07-05 | 892 | 903 | 892 | 897 | 11,900 | 897 |
| 2022-07-04 | 887 | 906 | 887 | 898 | 14,000 | 898 |
| 2022-07-01 | 890 | 893 | 881 | 887 | 43,900 | 887 |
| 2022-06-30 | 908 | 908 | 893 | 893 | 23,800 | 893 |
| 2022-06-29 | 902 | 909 | 902 | 903 | 23,100 | 903 |
| 2022-06-28 | 906 | 912 | 905 | 908 | 13,900 | 908 |
| 2022-06-27 | 909 | 913 | 899 | 907 | 27,900 | 907 |
| 2022-06-24 | 903 | 904 | 898 | 898 | 13,200 | 898 |
| 2022-06-23 | 898 | 905 | 892 | 896 | 16,900 | 896 |
| 2022-06-22 | 900 | 900 | 890 | 898 | 19,600 | 898 |
| 2022-06-21 | 889 | 897 | 885 | 893 | 41,100 | 893 |
| 2022-06-20 | 891 | 891 | 871 | 880 | 37,600 | 880 |
| 2022-06-17 | 879 | 887 | 873 | 883 | 46,200 | 883 |
| 2022-06-16 | 891 | 901 | 889 | 890 | 29,800 | 890 |
| 2022-06-15 | 895 | 899 | 885 | 885 | 36,200 | 885 |
| 2022-06-14 | 895 | 898 | 889 | 896 | 34,100 | 896 |
| 2022-06-13 | 905 | 909 | 900 | 901 | 25,900 | 901 |
| 2022-06-10 | 916 | 920 | 911 | 912 | 34,700 | 912 |
| 2022-06-09 | 922 | 930 | 922 | 925 | 25,500 | 925 |
| 2022-06-08 | 923 | 928 | 918 | 928 | 21,000 | 928 |
| 2022-06-07 | 912 | 922 | 912 | 914 | 15,700 | 914 |
| 2022-06-06 | 909 | 924 | 905 | 919 | 30,200 | 919 |
| 2022-06-03 | 918 | 921 | 913 | 915 | 11,300 | 915 |
| 2022-06-02 | 921 | 921 | 910 | 915 | 15,900 | 915 |
| 2022-06-01 | 913 | 923 | 910 | 923 | 14,700 | 923 |
| 2022-05-31 | 920 | 923 | 913 | 916 | 31,200 | 916 |
| 2022-05-30 | 929 | 932 | 926 | 928 | 42,400 | 928 |
| 2022-05-27 | 925 | 925 | 914 | 920 | 30,000 | 920 |
| 2022-05-26 | 914 | 920 | 912 | 918 | 22,300 | 918 |
| 2022-05-25 | 912 | 918 | 906 | 909 | 23,400 | 909 |
| 2022-05-24 | 926 | 926 | 910 | 917 | 44,900 | 917 |
| 2022-05-23 | 925 | 925 | 917 | 921 | 25,000 | 921 |
| 2022-05-20 | 912 | 919 | 906 | 919 | 22,500 | 919 |
| 2022-05-19 | 907 | 914 | 907 | 911 | 20,300 | 911 |
| 2022-05-18 | 910 | 922 | 904 | 921 | 43,000 | 921 |
| 2022-05-17 | 890 | 906 | 890 | 901 | 34,600 | 901 |
| 2022-05-16 | 911 | 912 | 893 | 900 | 49,200 | 900 |
| 2022-05-13 | 885 | 894 | 881 | 890 | 27,200 | 890 |
| 2022-05-12 | 894 | 894 | 873 | 874 | 53,000 | 874 |
| 2022-05-11 | 890 | 897 | 883 | 888 | 20,500 | 888 |
| 2022-05-10 | 897 | 897 | 880 | 891 | 23,500 | 891 |
| 2022-05-09 | 908 | 908 | 891 | 891 | 25,600 | 891 |
| 2022-05-06 | 909 | 909 | 898 | 908 | 27,400 | 908 |
| 2022-05-02 | 904 | 909 | 901 | 906 | 17,700 | 906 |
| 2022-04-28 | 899 | 908 | 892 | 904 | 39,800 | 904 |
| 2022-04-27 | 886 | 900 | 885 | 897 | 46,300 | 897 |
| 2022-04-26 | 887 | 903 | 887 | 903 | 35,000 | 903 |
| 2022-04-25 | 880 | 889 | 870 | 887 | 48,600 | 887 |
| 2022-04-22 | 895 | 896 | 886 | 889 | 30,800 | 889 |
| 2022-04-21 | 894 | 904 | 893 | 904 | 44,200 | 904 |
| 2022-04-20 | 910 | 910 | 897 | 897 | 21,200 | 897 |
| 2022-04-19 | 905 | 907 | 898 | 901 | 21,000 | 901 |
| 2022-04-18 | 899 | 901 | 893 | 898 | 21,900 | 898 |
| 2022-04-15 | 907 | 907 | 901 | 906 | 19,500 | 906 |
| 2022-04-14 | 905 | 915 | 905 | 915 | 18,300 | 915 |
| 2022-04-13 | 885 | 903 | 885 | 901 | 53,400 | 901 |
| 2022-04-12 | 890 | 902 | 886 | 886 | 42,200 | 886 |
| 2022-04-11 | 907 | 907 | 891 | 893 | 49,000 | 893 |
| 2022-04-08 | 921 | 924 | 907 | 914 | 37,300 | 914 |
| 2022-04-07 | 935 | 935 | 918 | 919 | 50,300 | 919 |
| 2022-04-06 | 942 | 951 | 937 | 943 | 52,800 | 943 |
| 2022-04-05 | 956 | 956 | 945 | 952 | 41,200 | 952 |
| 2022-04-04 | 946 | 958 | 943 | 955 | 53,200 | 955 |
| 2022-04-01 | 945 | 948 | 936 | 943 | 57,200 | 943 |
| 2022-03-31 | 942 | 954 | 938 | 946 | 71,900 | 946 |
| 2022-03-30 | 947 | 952 | 936 | 952 | 113,600 | 952 |
| 2022-03-29 | 952 | 966 | 950 | 966 | 108,900 | 966 |
| 2022-03-28 | 959 | 960 | 946 | 955 | 53,100 | 955 |
| 2022-03-25 | 965 | 975 | 956 | 961 | 133,900 | 961 |
| 2022-03-24 | 956 | 968 | 956 | 965 | 46,500 | 965 |
| 2022-03-23 | 976 | 976 | 958 | 965 | 110,900 | 965 |
| 2022-03-22 | 972 | 978 | 958 | 961 | 98,700 | 961 |
| 2022-03-18 | 955 | 964 | 951 | 963 | 219,300 | 963 |
| 2022-03-17 | 950 | 955 | 935 | 952 | 98,700 | 952 |
| 2022-03-16 | 921 | 941 | 913 | 938 | 62,400 | 938 |
| 2022-03-15 | 923 | 923 | 907 | 907 | 166,200 | 907 |
| 2022-03-14 | 915 | 929 | 915 | 921 | 78,200 | 921 |
| 2022-03-11 | 910 | 916 | 903 | 916 | 146,200 | 916 |
| 2022-03-10 | 907 | 910 | 898 | 910 | 54,500 | 910 |
| 2022-03-09 | 882 | 889 | 872 | 878 | 48,400 | 878 |
| 2022-03-08 | 880 | 898 | 873 | 878 | 72,300 | 878 |
| 2022-03-07 | 894 | 901 | 885 | 894 | 82,800 | 894 |
| 2022-03-04 | 920 | 938 | 909 | 909 | 139,600 | 909 |
| 2022-03-03 | 934 | 941 | 920 | 923 | 47,700 | 923 |
| 2022-03-02 | 942 | 942 | 925 | 927 | 81,200 | 927 |
| 2022-03-01 | 928 | 940 | 919 | 934 | 117,700 | 934 |
| 2022-02-28 | 905 | 913 | 891 | 913 | 55,400 | 913 |
| 2022-02-25 | 890 | 900 | 882 | 900 | 117,900 | 900 |
| 2022-02-24 | 889 | 894 | 871 | 882 | 59,300 | 882 |
| 2022-02-22 | 896 | 906 | 888 | 894 | 38,700 | 894 |
| 2022-02-21 | 898 | 906 | 896 | 899 | 26,900 | 899 |
| 2022-02-18 | 900 | 917 | 898 | 915 | 37,200 | 915 |
| 2022-02-17 | 930 | 935 | 905 | 912 | 54,000 | 912 |
| 2022-02-16 | 927 | 940 | 925 | 929 | 48,800 | 929 |
| 2022-02-15 | 925 | 930 | 915 | 917 | 48,800 | 917 |
| 2022-02-14 | 929 | 932 | 922 | 925 | 29,900 | 925 |
| 2022-02-10 | 948 | 949 | 936 | 944 | 41,600 | 944 |
| 2022-02-09 | 926 | 939 | 922 | 939 | 20,200 | 939 |
| 2022-02-08 | 935 | 937 | 924 | 926 | 18,600 | 926 |
| 2022-02-07 | 947 | 947 | 927 | 931 | 24,000 | 931 |
| 2022-02-04 | 923 | 944 | 920 | 939 | 36,200 | 939 |
| 2022-02-03 | 931 | 935 | 922 | 927 | 12,400 | 927 |
| 2022-02-02 | 918 | 940 | 918 | 940 | 32,100 | 940 |
| 2022-02-01 | 912 | 925 | 903 | 913 | 26,000 | 913 |
| 2022-01-31 | 902 | 914 | 898 | 909 | 39,000 | 909 |
| 2022-01-28 | 896 | 896 | 878 | 892 | 59,900 | 892 |
| 2022-01-27 | 917 | 917 | 880 | 881 | 69,000 | 881 |
| 2022-01-26 | 902 | 919 | 902 | 915 | 24,400 | 915 |
| 2022-01-25 | 916 | 921 | 896 | 901 | 47,500 | 901 |
| 2022-01-24 | 911 | 922 | 900 | 921 | 29,300 | 921 |
| 2022-01-21 | 910 | 920 | 897 | 919 | 38,500 | 919 |
| 2022-01-20 | 900 | 919 | 894 | 910 | 51,500 | 910 |
| 2022-01-19 | 926 | 930 | 900 | 900 | 79,600 | 900 |
| 2022-01-18 | 943 | 944 | 925 | 935 | 41,300 | 935 |
| 2022-01-17 | 938 | 951 | 931 | 931 | 20,800 | 931 |
| 2022-01-14 | 938 | 942 | 931 | 938 | 48,300 | 938 |
| 2022-01-13 | 959 | 960 | 943 | 943 | 62,800 | 943 |
| 2022-01-12 | 950 | 965 | 950 | 965 | 24,700 | 965 |
| 2022-01-11 | 949 | 949 | 935 | 942 | 37,100 | 942 |
| 2022-01-07 | 956 | 963 | 938 | 948 | 61,000 | 948 |
| 2022-01-06 | 965 | 970 | 955 | 955 | 48,000 | 955 |
| 2022-01-05 | 995 | 995 | 974 | 979 | 51,900 | 979 |
| 2022-01-04 | 989 | 999 | 984 | 995 | 35,400 | 995 |
分割・併合履歴 ： [2015-09-28]1株→2株
