4662 (株)フォーカスシステムズの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	994	999	991	995	23,900	995
2023-12-28	990	996	987	996	18,200	996
2023-12-27	990	990	983	990	35,600	990
2023-12-26	979	986	979	983	25,400	983
2023-12-25	983	985	975	979	4,800	979
2023-12-22	975	983	975	981	19,900	981
2023-12-21	973	980	973	974	12,500	974
2023-12-20	984	988	979	979	28,000	979
2023-12-19	978	985	975	983	47,500	983
2023-12-18	968	975	964	973	19,000	973
2023-12-15	967	972	965	970	22,300	970
2023-12-14	970	976	964	967	38,300	967
2023-12-13	964	970	962	965	26,600	965
2023-12-12	965	967	959	964	26,700	964
2023-12-11	969	969	958	963	21,000	963
2023-12-08	971	973	959	963	40,800	963
2023-12-07	982	983	973	974	16,500	974
2023-12-06	981	988	981	987	19,100	987
2023-12-05	995	995	977	978	21,100	978
2023-12-04	988	998	983	995	28,000	995
2023-12-01	984	996	984	988	39,500	988
2023-11-30	988	991	983	991	43,800	991
2023-11-29	977	988	976	983	24,000	983
2023-11-28	974	977	969	977	19,300	977
2023-11-27	979	979	969	971	21,900	971
2023-11-24	977	977	968	972	17,400	972
2023-11-22	969	976	967	971	19,800	971
2023-11-21	974	974	964	967	21,000	967
2023-11-20	973	975	967	967	23,800	967
2023-11-17	967	975	964	974	21,500	974
2023-11-16	968	971	963	963	22,800	963
2023-11-15	971	971	961	968	29,900	968
2023-11-14	974	984	965	966	39,100	966
2023-11-13	980	984	962	971	48,900	971
2023-11-10	998	1,003	991	1,003	30,300	1,003
2023-11-09	990	998	986	998	21,300	998
2023-11-08	999	999	982	983	19,200	983
2023-11-07	1,000	1,004	993	1,002	27,100	1,002
2023-11-06	1,000	1,002	991	996	41,500	996
2023-11-02	991	994	981	989	36,100	989
2023-11-01	992	1,002	986	991	44,900	991
2023-10-31	984	989	973	989	37,200	989
2023-10-30	967	983	960	983	107,700	983
2023-10-27	965	971	960	969	33,300	969
2023-10-26	957	963	950	950	24,600	950
2023-10-25	962	967	957	960	24,300	960
2023-10-24	959	963	942	961	65,200	961
2023-10-23	960	963	951	951	34,800	951
2023-10-20	970	971	962	967	22,200	967
2023-10-19	970	977	966	971	23,800	971
2023-10-18	968	982	962	978	40,800	978
2023-10-17	967	973	962	971	38,800	971
2023-10-16	953	960	952	957	34,400	957
2023-10-13	974	974	960	962	22,000	962
2023-10-12	976	977	966	977	29,700	977
2023-10-11	975	976	970	971	16,300	971
2023-10-10	976	981	974	977	17,800	977
2023-10-06	969	975	967	973	13,400	973
2023-10-05	953	968	953	966	23,400	966
2023-10-04	960	965	950	951	56,700	951
2023-10-03	972	974	962	962	20,600	962
2023-10-02	981	993	972	972	24,500	972
2023-09-29	991	993	978	980	21,000	980
2023-09-28	996	998	988	991	23,400	991
2023-09-27	989	1,004	989	1,002	32,700	1,002
2023-09-26	992	999	985	996	30,600	996
2023-09-25	989	991	977	988	22,600	988
2023-09-22	963	980	963	974	26,600	974
2023-09-21	981	983	970	971	35,000	971
2023-09-20	985	988	979	980	25,800	980
2023-09-19	989	992	983	992	17,500	992
2023-09-15	979	991	979	989	33,300	989
2023-09-14	988	989	978	979	20,200	979
2023-09-13	991	992	982	982	20,100	982
2023-09-12	984	994	984	990	15,200	990
2023-09-11	989	994	985	989	17,400	989
2023-09-08	978	993	978	989	36,500	989
2023-09-07	999	1,000	991	991	25,200	991
2023-09-06	1,000	1,001	996	1,000	21,000	1,000
2023-09-05	996	1,000	990	1,000	23,900	1,000
2023-09-04	990	1,000	988	999	22,500	999
2023-09-01	987	990	984	990	23,300	990
2023-08-31	971	985	971	982	21,000	982
2023-08-30	983	983	973	976	19,100	976
2023-08-29	975	983	970	982	24,600	982
2023-08-28	971	977	971	975	23,700	975
2023-08-25	965	970	961	967	28,600	967
2023-08-24	966	966	958	963	21,800	963
2023-08-23	947	961	947	961	21,100	961
2023-08-22	957	958	947	947	29,300	947
2023-08-21	948	958	948	950	17,900	950
2023-08-18	942	950	940	944	24,400	944
2023-08-17	940	949	934	947	37,400	947
2023-08-16	949	954	943	943	33,600	943
2023-08-15	957	959	945	952	51,100	952
2023-08-14	962	970	936	955	198,200	955
2023-08-10	1,008	1,019	1,007	1,019	34,400	1,019
2023-08-09	1,021	1,023	1,008	1,018	39,400	1,018
2023-08-08	1,025	1,029	1,020	1,023	27,400	1,023
2023-08-07	1,005	1,024	1,000	1,023	40,700	1,023
2023-08-04	1,004	1,007	1,000	1,004	32,600	1,004
2023-08-03	1,018	1,020	1,006	1,007	42,200	1,007
2023-08-02	1,023	1,029	1,022	1,024	18,400	1,024
2023-08-01	1,024	1,031	1,022	1,028	28,400	1,028
2023-07-31	1,033	1,034	1,025	1,033	30,900	1,033
2023-07-28	1,021	1,026	1,011	1,026	38,900	1,026
2023-07-27	1,032	1,032	1,020	1,025	30,200	1,025
2023-07-26	1,021	1,031	1,017	1,026	43,500	1,026
2023-07-25	1,013	1,031	1,009	1,028	47,700	1,028
2023-07-24	1,016	1,016	1,009	1,015	15,100	1,015
2023-07-21	1,019	1,019	1,006	1,008	32,100	1,008
2023-07-20	1,032	1,032	1,018	1,018	23,300	1,018
2023-07-19	1,035	1,035	1,023	1,032	46,000	1,032
2023-07-18	1,014	1,020	1,010	1,016	29,100	1,016
2023-07-14	1,019	1,022	1,010	1,013	21,100	1,013
2023-07-13	1,010	1,018	1,002	1,016	27,800	1,016
2023-07-12	1,018	1,020	1,003	1,005	47,600	1,005
2023-07-11	1,022	1,030	1,014	1,018	42,600	1,018
2023-07-10	1,031	1,031	1,020	1,022	31,800	1,022
2023-07-07	1,031	1,038	1,023	1,028	24,500	1,028
2023-07-06	1,046	1,049	1,030	1,035	31,500	1,035
2023-07-05	1,074	1,074	1,055	1,058	27,100	1,058
2023-07-04	1,058	1,075	1,056	1,066	40,700	1,066
2023-07-03	1,065	1,072	1,057	1,067	34,600	1,067
2023-06-30	1,060	1,064	1,055	1,055	24,800	1,055
2023-06-29	1,065	1,071	1,058	1,063	30,100	1,063
2023-06-28	1,057	1,062	1,052	1,062	25,100	1,062
2023-06-27	1,045	1,052	1,041	1,047	30,700	1,047
2023-06-26	1,062	1,062	1,050	1,054	27,300	1,054
2023-06-23	1,075	1,078	1,064	1,067	19,800	1,067
2023-06-22	1,082	1,085	1,072	1,076	32,300	1,076
2023-06-21	1,068	1,084	1,068	1,082	38,200	1,082
2023-06-20	1,081	1,081	1,068	1,077	27,000	1,077
2023-06-19	1,066	1,086	1,064	1,085	63,300	1,085
2023-06-16	1,085	1,086	1,063	1,068	68,900	1,068
2023-06-15	1,085	1,088	1,078	1,085	15,500	1,085
2023-06-14	1,088	1,098	1,070	1,083	72,000	1,083
2023-06-13	1,090	1,093	1,072	1,077	39,100	1,077
2023-06-12	1,068	1,090	1,068	1,088	56,700	1,088
2023-06-09	1,055	1,067	1,055	1,061	29,600	1,061
2023-06-08	1,069	1,070	1,046	1,050	32,900	1,050
2023-06-07	1,065	1,080	1,060	1,070	77,300	1,070
2023-06-06	1,056	1,064	1,051	1,063	36,100	1,063
2023-06-05	1,050	1,059	1,049	1,059	59,700	1,059
2023-06-02	1,038	1,043	1,030	1,043	36,300	1,043
2023-06-01	1,032	1,040	1,028	1,032	32,100	1,032
2023-05-31	1,025	1,035	1,023	1,030	31,900	1,030
2023-05-30	1,029	1,038	1,025	1,034	31,300	1,034
2023-05-29	1,040	1,040	1,028	1,029	28,500	1,029
2023-05-26	1,036	1,039	1,027	1,035	34,400	1,035
2023-05-25	1,028	1,040	1,025	1,034	41,300	1,034
2023-05-24	1,018	1,030	1,013	1,027	22,500	1,027
2023-05-23	1,024	1,027	1,014	1,018	25,800	1,018
2023-05-22	1,018	1,022	1,014	1,022	19,900	1,022
2023-05-19	1,024	1,028	1,018	1,021	29,000	1,021
2023-05-18	1,022	1,029	1,012	1,024	45,000	1,024
2023-05-17	1,020	1,021	1,012	1,012	24,400	1,012
2023-05-16	1,020	1,026	1,014	1,016	21,600	1,016
2023-05-15	1,015	1,029	1,015	1,029	37,900	1,029
2023-05-12	1,039	1,039	1,023	1,032	33,600	1,032
2023-05-11	1,025	1,037	1,025	1,035	17,400	1,035
2023-05-10	1,025	1,038	1,017	1,033	43,300	1,033
2023-05-09	1,013	1,025	1,013	1,023	36,500	1,023
2023-05-08	1,020	1,020	1,010	1,013	16,200	1,013
2023-05-02	1,021	1,021	1,014	1,016	16,000	1,016
2023-05-01	1,020	1,030	1,015	1,021	23,700	1,021
2023-04-28	1,016	1,017	1,007	1,017	18,200	1,017
2023-04-27	998	1,009	996	1,005	17,200	1,005
2023-04-26	1,012	1,012	1,002	1,002	19,300	1,002
2023-04-25	1,032	1,034	1,021	1,024	24,500	1,024
2023-04-24	1,024	1,038	1,016	1,025	44,900	1,025
2023-04-21	1,025	1,025	1,007	1,010	15,300	1,010
2023-04-20	1,023	1,026	1,018	1,024	19,500	1,024
2023-04-19	1,022	1,023	1,016	1,023	20,800	1,023
2023-04-18	1,007	1,024	1,000	1,022	53,100	1,022
2023-04-17	1,010	1,010	1,001	1,006	12,300	1,006
2023-04-14	1,006	1,011	1,006	1,010	21,300	1,010
2023-04-13	998	1,008	998	1,005	15,500	1,005
2023-04-12	1,002	1,005	998	1,005	18,500	1,005
2023-04-11	1,008	1,009	1,000	1,000	22,000	1,000
2023-04-10	990	1,006	988	1,006	50,600	1,006
2023-04-07	986	990	986	990	21,200	990
2023-04-06	991	993	986	986	30,100	986
2023-04-05	1,006	1,006	989	994	40,100	994
2023-04-04	1,003	1,012	1,003	1,008	24,700	1,008
2023-04-03	1,005	1,019	1,005	1,011	32,700	1,011
2023-03-31	1,010	1,010	1,001	1,003	41,700	1,003
2023-03-30	1,003	1,004	995	1,000	34,100	1,000
2023-03-29	1,013	1,025	1,008	1,025	43,500	1,025
2023-03-28	1,015	1,018	1,010	1,013	19,700	1,013
2023-03-27	1,016	1,019	1,014	1,014	30,300	1,014
2023-03-24	1,010	1,014	1,003	1,014	24,200	1,014
2023-03-23	1,006	1,010	998	1,010	13,600	1,010
2023-03-22	1,004	1,011	1,002	1,008	23,500	1,008
2023-03-20	1,005	1,005	989	991	42,100	991
2023-03-17	1,002	1,012	1,002	1,009	19,900	1,009
2023-03-16	983	999	982	998	36,000	998
2023-03-15	1,002	1,008	999	1,001	27,700	1,001
2023-03-14	1,005	1,006	992	1,000	46,200	1,000
2023-03-13	1,012	1,017	1,003	1,014	45,000	1,014
2023-03-10	1,042	1,045	1,028	1,030	56,600	1,030
2023-03-09	1,054	1,056	1,045	1,053	44,100	1,053
2023-03-08	1,043	1,059	1,043	1,058	32,000	1,058
2023-03-07	1,035	1,053	1,031	1,043	59,100	1,043
2023-03-06	1,032	1,039	1,027	1,035	56,200	1,035
2023-03-03	1,018	1,018	1,011	1,015	45,800	1,015
2023-03-02	1,011	1,017	1,011	1,015	24,300	1,015
2023-03-01	1,011	1,015	1,007	1,011	25,800	1,011
2023-02-28	1,004	1,018	1,004	1,012	22,900	1,012
2023-02-27	1,002	1,006	1,000	1,004	29,800	1,004
2023-02-24	1,006	1,007	999	1,006	41,700	1,006
2023-02-22	1,000	1,010	999	1,005	33,400	1,005
2023-02-21	1,005	1,010	1,002	1,005	18,900	1,005
2023-02-20	1,002	1,010	1,001	1,007	22,900	1,007
2023-02-17	1,002	1,009	1,002	1,004	35,000	1,004
2023-02-16	1,000	1,010	1,000	1,007	31,600	1,007
2023-02-15	1,015	1,018	1,000	1,000	49,800	1,000
2023-02-14	1,005	1,022	998	1,019	62,500	1,019
2023-02-13	987	1,020	985	1,000	196,900	1,000
2023-02-10	1,110	1,110	1,086	1,093	54,600	1,093
2023-02-09	1,096	1,118	1,093	1,118	45,200	1,118
2023-02-08	1,087	1,102	1,081	1,102	44,300	1,102
2023-02-07	1,069	1,088	1,057	1,088	57,900	1,088
2023-02-06	1,087	1,101	1,069	1,072	69,300	1,072
2023-02-03	1,059	1,075	1,059	1,075	38,000	1,075
2023-02-02	1,067	1,072	1,058	1,059	14,400	1,059
2023-02-01	1,070	1,071	1,062	1,066	14,100	1,066
2023-01-31	1,062	1,072	1,062	1,064	19,600	1,064
2023-01-30	1,066	1,073	1,063	1,065	19,500	1,065
2023-01-27	1,070	1,074	1,058	1,061	28,600	1,061
2023-01-26	1,072	1,073	1,065	1,070	16,400	1,070
2023-01-25	1,065	1,072	1,064	1,072	20,400	1,072
2023-01-24	1,076	1,079	1,065	1,070	36,200	1,070
2023-01-23	1,068	1,081	1,065	1,074	45,100	1,074
2023-01-20	1,044	1,063	1,039	1,056	32,400	1,056
2023-01-19	1,035	1,047	1,033	1,040	23,300	1,040
2023-01-18	1,016	1,037	1,015	1,037	36,600	1,037
2023-01-17	1,009	1,017	1,009	1,016	13,400	1,016
2023-01-16	1,009	1,013	1,002	1,002	13,600	1,002
2023-01-13	1,012	1,021	1,009	1,013	29,900	1,013
2023-01-12	1,015	1,015	1,006	1,012	10,300	1,012
2023-01-11	1,000	1,010	998	1,009	21,200	1,009
2023-01-10	1,003	1,008	995	995	25,400	995
2023-01-06	998	1,006	996	1,006	28,300	1,006
2023-01-05	1,005	1,008	997	998	22,100	998
2023-01-04	1,015	1,016	1,008	1,009	25,300	1,009

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 [2023年度]

4662 (株)フォーカスシステムズの時系列データ [2023年度]