フォーカスシステムズ(4662)の株価時系列情報
フォーカスシステムズ(4662)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2013/12/30 | 556 | 600 | 556 | 578 | 44,000 |
2013/12/27 | 565 | 568 | 555 | 562 | 17,400 |
2013/12/26 | 547 | 560 | 546 | 554 | 10,500 |
2013/12/25 | 543 | 555 | 538 | 546 | 27,900 |
2013/12/24 | 545 | 554 | 543 | 543 | 9,200 |
2013/12/20 | 560 | 560 | 534 | 541 | 32,300 |
2013/12/19 | 555 | 563 | 541 | 563 | 28,900 |
2013/12/18 | 538 | 561 | 526 | 558 | 29,500 |
2013/12/17 | 546 | 546 | 532 | 532 | 15,100 |
2013/12/16 | 551 | 551 | 536 | 536 | 21,800 |
2013/12/13 | 557 | 558 | 540 | 546 | 23,300 |
2013/12/12 | 550 | 569 | 545 | 555 | 23,300 |
2013/12/11 | 556 | 556 | 530 | 540 | 78,000 |
2013/12/10 | 591 | 599 | 549 | 557 | 83,000 |
2013/12/09 | 627 | 627 | 586 | 593 | 31,100 |
2013/12/06 | 620 | 630 | 594 | 607 | 40,700 |
2013/12/05 | 605 | 670 | 590 | 621 | 97,500 |
2013/12/04 | 584 | 607 | 570 | 604 | 50,400 |
2013/12/03 | 585 | 610 | 583 | 594 | 45,400 |
2013/12/02 | 582 | 589 | 569 | 589 | 37,700 |
2013/11/29 | 598 | 600 | 575 | 582 | 50,300 |
2013/11/28 | 610 | 610 | 591 | 592 | 76,200 |
2013/11/27 | 647 | 648 | 604 | 618 | 198,600 |
2013/11/26 | 713 | 850 | 628 | 641 | 532,100 |
2013/11/25 | 674 | 709 | 605 | 708 | 258,800 |
2013/11/22 | 858 | 858 | 618 | 654 | 514,100 |
2013/11/21 | 708 | 768 | 691 | 768 | 539,600 |
2013/11/20 | 585 | 695 | 570 | 663 | 73,200 |
2013/11/19 | 597 | 615 | 551 | 595 | 33,500 |
2013/11/18 | 565 | 639 | 565 | 596 | 144,400 |
2013/11/15 | 535 | 545 | 527 | 539 | 11,800 |
2013/11/14 | 534 | 541 | 533 | 535 | 3,000 |
2013/11/13 | 538 | 570 | 530 | 539 | 11,800 |
2013/11/12 | 527 | 599 | 515 | 528 | 21,500 |
2013/11/11 | 519 | 525 | 517 | 517 | 3,600 |
2013/11/08 | 514 | 550 | 513 | 532 | 9,000 |
2013/11/07 | 510 | 512 | 508 | 508 | 1,100 |
2013/11/06 | 510 | 510 | 510 | 510 | 1,600 |
2013/11/05 | 510 | 510 | 509 | 509 | 1,100 |
2013/11/01 | 520 | 520 | 509 | 519 | 500 |
2013/10/31 | 510 | 510 | 510 | 510 | 100 |
2013/10/30 | 515 | 525 | 515 | 520 | 900 |
2013/10/29 | 524 | 524 | 524 | 524 | 100 |
2013/10/28 | 512 | 530 | 512 | 514 | 5,300 |
2013/10/25 | 527 | 527 | 510 | 510 | 4,000 |
2013/10/24 | 514 | 518 | 514 | 518 | 700 |
2013/10/23 | 515 | 515 | 505 | 514 | 3,500 |
2013/10/22 | 520 | 520 | 507 | 513 | 4,800 |
2013/10/21 | 518 | 518 | 505 | 505 | 1,200 |
2013/10/18 | 513 | 514 | 513 | 514 | 1,300 |
2013/10/17 | 512 | 516 | 512 | 516 | 500 |
2013/10/16 | 505 | 517 | 505 | 515 | 2,000 |
2013/10/15 | 515 | 515 | 508 | 509 | 1,600 |
2013/10/11 | 510 | 510 | 507 | 507 | 1,200 |
2013/10/10 | 505 | 515 | 505 | 515 | 700 |
2013/10/09 | 501 | 505 | 501 | 505 | 600 |
2013/10/08 | 501 | 502 | 501 | 502 | 1,000 |
2013/10/07 | 501 | 501 | 501 | 501 | 1,300 |
2013/10/04 | 515 | 519 | 504 | 504 | 1,000 |
2013/10/03 | 500 | 510 | 500 | 510 | 3,500 |
2013/10/02 | 520 | 520 | 502 | 510 | 2,900 |
2013/10/01 | 510 | 520 | 510 | 520 | 2,100 |
2013/09/30 | 510 | 510 | 504 | 504 | 900 |
2013/09/27 | 510 | 514 | 507 | 507 | 1,600 |
2013/09/26 | 507 | 521 | 507 | 520 | 800 |
2013/09/25 | 527 | 530 | 509 | 510 | 5,700 |
2013/09/24 | 507 | 507 | 507 | 507 | 1,200 |
2013/09/20 | 518 | 518 | 506 | 506 | 4,000 |
2013/09/19 | 519 | 519 | 503 | 503 | 2,100 |
2013/09/18 | 502 | 502 | 500 | 501 | 2,900 |
2013/09/17 | 502 | 540 | 496 | 499 | 16,000 |
2013/09/13 | 501 | 501 | 501 | 501 | 1,900 |
2013/09/12 | 502 | 502 | 501 | 502 | 1,300 |
2013/09/11 | 502 | 507 | 502 | 503 | 5,800 |
2013/09/10 | 505 | 505 | 502 | 502 | 700 |
2013/09/09 | 505 | 505 | 505 | 505 | 200 |
2013/09/05 | 507 | 507 | 505 | 505 | 300 |
2013/09/04 | 505 | 507 | 503 | 507 | 1,200 |
2013/09/03 | 502 | 520 | 502 | 520 | 200 |
2013/09/02 | 502 | 508 | 502 | 502 | 1,300 |
2013/08/30 | 500 | 503 | 500 | 500 | 2,300 |
2013/08/29 | 506 | 506 | 506 | 506 | 100 |
2013/08/28 | 502 | 506 | 502 | 505 | 800 |
2013/08/27 | 530 | 530 | 505 | 505 | 3,400 |
2013/08/26 | 501 | 520 | 501 | 520 | 900 |
2013/08/23 | 510 | 511 | 510 | 510 | 500 |
2013/08/22 | 525 | 525 | 510 | 510 | 3,200 |
2013/08/21 | 502 | 502 | 502 | 502 | 100 |
2013/08/20 | 510 | 510 | 502 | 502 | 600 |
2013/08/16 | 523 | 523 | 507 | 507 | 300 |
2013/08/15 | 505 | 520 | 505 | 520 | 600 |
2013/08/14 | 501 | 502 | 501 | 502 | 300 |
2013/08/13 | 503 | 503 | 501 | 501 | 600 |
2013/08/12 | 504 | 504 | 501 | 503 | 2,300 |
2013/08/08 | 513 | 513 | 513 | 513 | 100 |
2013/08/07 | 523 | 523 | 513 | 513 | 300 |
2013/08/06 | 507 | 530 | 507 | 530 | 2,000 |
2013/08/05 | 506 | 508 | 506 | 508 | 400 |
2013/08/02 | 517 | 517 | 500 | 500 | 3,800 |
2013/08/01 | 516 | 520 | 515 | 520 | 700 |
2013/07/31 | 516 | 526 | 516 | 526 | 700 |
2013/07/30 | 514 | 516 | 514 | 515 | 900 |
2013/07/29 | 566 | 566 | 513 | 514 | 3,100 |
2013/07/26 | 544 | 600 | 544 | 550 | 9,300 |
2013/07/25 | 521 | 529 | 521 | 529 | 1,900 |
2013/07/24 | 516 | 545 | 516 | 525 | 5,400 |
2013/07/23 | 531 | 601 | 515 | 516 | 33,000 |
2013/07/22 | 501 | 501 | 501 | 501 | 800 |
2013/07/19 | 530 | 530 | 510 | 510 | 1,600 |
2013/07/18 | 535 | 535 | 520 | 520 | 900 |
2013/07/17 | 537 | 537 | 537 | 537 | 11,700 |
2013/07/16 | 519 | 522 | 519 | 522 | 1,500 |
2013/07/12 | 517 | 518 | 517 | 518 | 300 |
2013/07/11 | 507 | 510 | 507 | 509 | 800 |
2013/07/10 | 505 | 509 | 505 | 507 | 2,500 |
2013/07/09 | 510 | 510 | 502 | 509 | 1,900 |
2013/07/08 | 510 | 510 | 510 | 510 | 100 |
2013/07/05 | 510 | 510 | 510 | 510 | 400 |
2013/07/04 | 510 | 510 | 510 | 510 | 100 |
2013/07/03 | 518 | 518 | 518 | 518 | 300 |
2013/07/02 | 510 | 510 | 501 | 501 | 400 |
2013/07/01 | 500 | 507 | 500 | 507 | 900 |
2013/06/28 | 512 | 512 | 512 | 512 | 500 |
2013/06/27 | 527 | 527 | 527 | 527 | 2,900 |
2013/06/26 | 505 | 512 | 505 | 512 | 1,500 |
2013/06/25 | 505 | 506 | 505 | 506 | 400 |
2013/06/24 | 567 | 572 | 505 | 505 | 4,000 |
2013/06/21 | 505 | 517 | 505 | 517 | 1,800 |
2013/06/20 | 512 | 512 | 512 | 512 | 600 |
2013/06/19 | 511 | 520 | 511 | 520 | 700 |
2013/06/17 | 508 | 528 | 508 | 528 | 300 |
2013/06/13 | 530 | 558 | 530 | 538 | 2,200 |
2013/06/12 | 530 | 540 | 530 | 540 | 900 |
2013/06/11 | 505 | 540 | 487 | 540 | 3,600 |
2013/06/10 | 519 | 535 | 519 | 535 | 600 |
2013/06/06 | 550 | 550 | 540 | 540 | 1,200 |
2013/06/04 | 570 | 570 | 570 | 570 | 400 |
2013/05/31 | 575 | 575 | 575 | 575 | 400 |
2013/05/30 | 571 | 572 | 570 | 570 | 1,000 |
2013/05/29 | 570 | 570 | 570 | 570 | 300 |
2013/05/28 | 575 | 575 | 567 | 567 | 3,800 |
2013/05/27 | 586 | 586 | 567 | 567 | 3,200 |
2013/05/24 | 575 | 577 | 569 | 569 | 2,700 |
2013/05/23 | 580 | 580 | 573 | 573 | 6,400 |
2013/05/22 | 594 | 595 | 588 | 588 | 10,100 |
2013/05/21 | 590 | 590 | 571 | 573 | 2,700 |
2013/05/20 | 581 | 583 | 561 | 583 | 2,100 |
2013/05/17 | 579 | 579 | 579 | 579 | 600 |
2013/05/16 | 590 | 590 | 556 | 565 | 5,600 |
2013/05/15 | 598 | 598 | 590 | 590 | 6,000 |
2013/05/14 | 599 | 608 | 590 | 598 | 2,500 |
2013/05/13 | 625 | 627 | 600 | 618 | 6,300 |
2013/05/10 | 605 | 620 | 595 | 619 | 6,600 |
2013/05/09 | 600 | 612 | 600 | 612 | 3,400 |
2013/05/08 | 600 | 600 | 598 | 600 | 1,200 |
2013/05/07 | 600 | 600 | 591 | 598 | 2,500 |
2013/05/02 | 623 | 623 | 592 | 595 | 2,100 |
2013/05/01 | 578 | 620 | 578 | 615 | 12,100 |
2013/04/26 | 598 | 603 | 598 | 598 | 3,300 |
2013/04/25 | 569 | 584 | 569 | 581 | 9,300 |
2013/04/24 | 610 | 614 | 609 | 609 | 1,900 |
2013/04/23 | 615 | 615 | 610 | 610 | 2,600 |
2013/04/22 | 567 | 579 | 567 | 579 | 2,400 |
2013/04/19 | 563 | 563 | 563 | 563 | 500 |
2013/04/18 | 570 | 570 | 564 | 569 | 800 |
2013/04/17 | 571 | 571 | 570 | 570 | 200 |
2013/04/16 | 564 | 565 | 564 | 565 | 500 |
2013/04/15 | 573 | 575 | 573 | 575 | 2,500 |
2013/04/12 | 565 | 565 | 563 | 563 | 1,300 |
2013/04/11 | 566 | 567 | 557 | 558 | 7,300 |
2013/04/09 | 567 | 567 | 561 | 561 | 3,500 |
2013/04/08 | 569 | 569 | 568 | 568 | 700 |
2013/04/05 | 568 | 570 | 562 | 563 | 3,800 |
2013/04/04 | 570 | 570 | 568 | 568 | 1,400 |
2013/04/03 | 575 | 578 | 570 | 570 | 1,700 |
2013/04/02 | 600 | 600 | 575 | 575 | 1,200 |
2013/04/01 | 597 | 597 | 597 | 597 | 600 |
2013/03/29 | 598 | 598 | 593 | 593 | 200 |
2013/03/28 | 592 | 598 | 592 | 598 | 600 |
2013/03/27 | 586 | 593 | 586 | 592 | 2,000 |
2013/03/26 | 614 | 614 | 614 | 614 | 100 |
2013/03/25 | 621 | 621 | 615 | 615 | 1,300 |
2013/03/22 | 650 | 650 | 635 | 635 | 7,400 |
2013/03/21 | 625 | 640 | 625 | 635 | 4,800 |
2013/03/19 | 610 | 615 | 600 | 615 | 10,600 |
2013/03/18 | 580 | 580 | 573 | 573 | 1,000 |
2013/03/15 | 581 | 581 | 578 | 580 | 1,000 |
2013/03/14 | 590 | 590 | 585 | 588 | 1,800 |
2013/03/13 | 588 | 588 | 568 | 568 | 4,900 |
2013/03/12 | 578 | 590 | 575 | 588 | 2,500 |
2013/03/11 | 599 | 599 | 572 | 585 | 7,100 |
2013/03/08 | 572 | 579 | 566 | 567 | 4,900 |
2013/03/07 | 579 | 588 | 552 | 572 | 7,800 |
2013/03/06 | 579 | 579 | 575 | 579 | 1,800 |
2013/03/05 | 571 | 585 | 556 | 579 | 6,600 |
2013/03/04 | 586 | 590 | 580 | 586 | 5,600 |
2013/03/01 | 600 | 604 | 597 | 603 | 2,300 |
2013/02/28 | 617 | 617 | 580 | 600 | 6,600 |
2013/02/27 | 626 | 626 | 610 | 617 | 5,700 |
2013/02/26 | 617 | 619 | 600 | 619 | 2,500 |
2013/02/25 | 618 | 627 | 610 | 617 | 3,300 |
2013/02/22 | 620 | 620 | 610 | 618 | 3,500 |
2013/02/21 | 620 | 624 | 619 | 624 | 1,200 |
2013/02/20 | 615 | 627 | 609 | 620 | 1,400 |
2013/02/19 | 617 | 629 | 609 | 615 | 2,400 |
2013/02/18 | 635 | 635 | 610 | 617 | 1,600 |
2013/02/15 | 629 | 629 | 597 | 617 | 5,400 |
2013/02/14 | 632 | 633 | 630 | 632 | 1,000 |
2013/02/13 | 633 | 633 | 612 | 632 | 2,500 |
2013/02/12 | 631 | 635 | 631 | 633 | 1,600 |
2013/02/08 | 628 | 636 | 628 | 636 | 200 |
2013/02/07 | 628 | 637 | 628 | 637 | 300 |
2013/02/06 | 638 | 638 | 638 | 638 | 1,100 |
2013/02/05 | 619 | 639 | 619 | 639 | 1,100 |
2013/02/04 | 632 | 632 | 632 | 632 | 200 |
2013/02/01 | 640 | 640 | 637 | 637 | 800 |
2013/01/31 | 650 | 650 | 640 | 643 | 4,800 |
2013/01/30 | 659 | 659 | 635 | 657 | 1,700 |
2013/01/29 | 659 | 659 | 640 | 659 | 2,800 |
2013/01/28 | 645 | 659 | 637 | 659 | 3,900 |
2013/01/25 | 663 | 663 | 645 | 645 | 6,200 |
2013/01/24 | 660 | 661 | 660 | 660 | 1,800 |
2013/01/23 | 660 | 660 | 650 | 660 | 1,500 |
2013/01/22 | 660 | 662 | 660 | 660 | 2,600 |
2013/01/21 | 650 | 657 | 630 | 657 | 3,000 |
2013/01/18 | 654 | 654 | 644 | 644 | 1,200 |
2013/01/17 | 650 | 658 | 641 | 658 | 1,600 |
2013/01/16 | 645 | 650 | 640 | 650 | 2,800 |
2013/01/15 | 641 | 650 | 641 | 650 | 1,400 |
2013/01/11 | 662 | 662 | 636 | 661 | 2,500 |
2013/01/10 | 659 | 664 | 659 | 662 | 1,200 |
2013/01/09 | 655 | 666 | 644 | 659 | 1,900 |
2013/01/08 | 655 | 655 | 655 | 655 | 800 |
2013/01/07 | 651 | 655 | 650 | 655 | 1,100 |
2013/01/04 | 623 | 651 | 623 | 651 | 3,500 |