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 |
|---|---|---|---|---|---|
| 1999/12/30 | 2,390 | 2,500 | 2,350 | 2,500 | 16,000 |
| 1999/12/29 | 2,340 | 2,400 | 2,210 | 2,350 | 53,000 |
| 1999/12/28 | 2,510 | 2,550 | 2,350 | 2,360 | 73,000 |
| 1999/12/27 | 2,660 | 2,670 | 2,490 | 2,500 | 96,000 |
| 1999/12/24 | 2,610 | 2,800 | 2,560 | 2,660 | 367,000 |
| 1999/12/22 | 2,300 | 2,580 | 2,300 | 2,510 | 335,000 |
| 1999/12/21 | 2,380 | 2,380 | 2,010 | 2,180 | 79,000 |
| 1999/12/20 | 2,360 | 2,500 | 2,200 | 2,380 | 272,000 |
| 1999/12/17 | 2,560 | 2,900 | 2,200 | 2,300 | 861,000 |
| 1999/12/16 | 2,560 | 2,560 | 2,460 | 2,560 | 781,000 |
| 1999/12/15 | 1,980 | 2,160 | 1,980 | 2,160 | 782,000 |
| 1999/12/14 | 1,700 | 1,950 | 1,700 | 1,860 | 878,000 |
| 1999/12/13 | 1,700 | 1,720 | 1,670 | 1,690 | 370,000 |
| 1999/12/10 | 1,630 | 1,650 | 1,580 | 1,650 | 154,000 |
| 1999/12/09 | 1,620 | 1,620 | 1,590 | 1,600 | 151,000 |
| 1999/12/08 | 1,480 | 1,640 | 1,470 | 1,640 | 127,000 |
| 1999/12/07 | 1,500 | 1,500 | 1,460 | 1,460 | 51,000 |
| 1999/12/06 | 1,530 | 1,560 | 1,480 | 1,480 | 24,000 |
| 1999/12/03 | 1,450 | 1,540 | 1,420 | 1,500 | 49,000 |
| 1999/12/02 | 1,520 | 1,520 | 1,430 | 1,450 | 52,000 |
| 1999/12/01 | 1,600 | 1,600 | 1,510 | 1,520 | 58,000 |
| 1999/11/30 | 1,600 | 1,620 | 1,570 | 1,620 | 76,000 |
| 1999/11/29 | 1,550 | 1,600 | 1,530 | 1,560 | 32,000 |
| 1999/11/26 | 1,510 | 1,580 | 1,500 | 1,550 | 64,000 |
| 1999/11/25 | 1,610 | 1,610 | 1,500 | 1,500 | 44,000 |
| 1999/11/24 | 1,700 | 1,700 | 1,600 | 1,600 | 61,000 |
| 1999/11/22 | 1,700 | 1,710 | 1,670 | 1,670 | 214,000 |
| 1999/11/19 | 1,590 | 1,680 | 1,590 | 1,670 | 161,000 |
| 1999/11/18 | 1,480 | 1,540 | 1,480 | 1,540 | 31,000 |
| 1999/11/17 | 1,610 | 1,620 | 1,450 | 1,470 | 70,000 |
| 1999/11/16 | 1,690 | 1,700 | 1,580 | 1,620 | 99,000 |
| 1999/11/15 | 1,570 | 1,740 | 1,570 | 1,690 | 408,000 |
| 1999/11/12 | 1,510 | 1,560 | 1,500 | 1,540 | 58,000 |
| 1999/11/11 | 1,500 | 1,590 | 1,490 | 1,490 | 119,000 |
| 1999/11/10 | 1,510 | 1,530 | 1,470 | 1,490 | 49,000 |
| 1999/11/09 | 1,560 | 1,570 | 1,500 | 1,500 | 41,000 |
| 1999/11/08 | 1,560 | 1,600 | 1,550 | 1,570 | 58,000 |
| 1999/11/05 | 1,650 | 1,660 | 1,550 | 1,550 | 195,000 |
| 1999/11/04 | 1,590 | 1,640 | 1,570 | 1,600 | 140,000 |
| 1999/11/02 | 1,570 | 1,600 | 1,520 | 1,550 | 41,000 |
| 1999/11/01 | 1,600 | 1,600 | 1,510 | 1,550 | 52,000 |
| 1999/10/29 | 1,650 | 1,650 | 1,500 | 1,590 | 88,000 |
| 1999/10/28 | 1,560 | 1,630 | 1,560 | 1,630 | 155,000 |
| 1999/10/27 | 1,600 | 1,600 | 1,480 | 1,550 | 64,000 |
| 1999/10/26 | 1,600 | 1,600 | 1,550 | 1,600 | 136,000 |
| 1999/10/25 | 1,550 | 1,600 | 1,540 | 1,600 | 144,000 |
| 1999/10/22 | 1,490 | 1,540 | 1,460 | 1,520 | 59,000 |
| 1999/10/21 | 1,420 | 1,500 | 1,420 | 1,500 | 63,000 |
| 1999/10/20 | 1,420 | 1,460 | 1,410 | 1,420 | 50,000 |
| 1999/10/19 | 1,310 | 1,390 | 1,280 | 1,390 | 54,000 |
| 1999/10/18 | 1,350 | 1,350 | 1,290 | 1,300 | 52,000 |
| 1999/10/15 | 1,450 | 1,470 | 1,400 | 1,400 | 42,000 |
| 1999/10/14 | 1,450 | 1,480 | 1,410 | 1,450 | 46,000 |
| 1999/10/13 | 1,500 | 1,500 | 1,450 | 1,460 | 69,000 |
| 1999/10/12 | 1,630 | 1,700 | 1,480 | 1,490 | 222,000 |
| 1999/10/08 | 1,480 | 1,600 | 1,460 | 1,600 | 202,000 |
| 1999/10/07 | 1,400 | 1,460 | 1,390 | 1,400 | 33,000 |
| 1999/10/06 | 1,400 | 1,420 | 1,380 | 1,390 | 21,000 |
| 1999/10/05 | 1,430 | 1,470 | 1,380 | 1,400 | 68,000 |
| 1999/10/04 | 1,490 | 1,500 | 1,400 | 1,400 | 32,000 |
| 1999/10/01 | 1,420 | 1,480 | 1,420 | 1,470 | 61,000 |
| 1999/09/30 | 1,380 | 1,400 | 1,360 | 1,400 | 25,000 |
| 1999/09/29 | 1,400 | 1,400 | 1,360 | 1,360 | 19,000 |
| 1999/09/28 | 1,400 | 1,410 | 1,350 | 1,410 | 37,000 |
| 1999/09/27 | 1,380 | 1,410 | 1,300 | 1,300 | 27,000 |
| 1999/09/24 | 1,320 | 1,420 | 1,270 | 1,380 | 80,000 |
| 1999/09/22 | 1,410 | 1,440 | 1,350 | 1,360 | 70,000 |
| 1999/09/21 | 1,510 | 1,520 | 1,470 | 1,490 | 65,000 |
| 1999/09/20 | 1,600 | 1,630 | 1,530 | 1,530 | 37,000 |
| 1999/09/17 | 1,520 | 1,610 | 1,510 | 1,600 | 53,000 |
| 1999/09/16 | 1,520 | 1,580 | 1,500 | 1,560 | 66,000 |
| 1999/09/14 | 1,770 | 1,770 | 1,650 | 1,700 | 245,000 |
| 1999/09/13 | 1,540 | 1,750 | 1,540 | 1,740 | 544,000 |
| 1999/09/10 | 1,550 | 1,550 | 1,510 | 1,520 | 103,000 |
| 1999/09/09 | 1,570 | 1,590 | 1,510 | 1,550 | 54,000 |
| 1999/09/08 | 1,570 | 1,620 | 1,530 | 1,560 | 118,000 |
| 1999/09/07 | 1,620 | 1,650 | 1,570 | 1,570 | 238,000 |
| 1999/09/06 | 1,550 | 1,660 | 1,540 | 1,620 | 475,000 |
| 1999/09/03 | 1,500 | 1,550 | 1,480 | 1,500 | 267,000 |
| 1999/09/02 | 1,400 | 1,500 | 1,350 | 1,480 | 55,000 |
| 1999/09/01 | 1,400 | 1,400 | 1,360 | 1,400 | 30,000 |
| 1999/08/31 | 1,420 | 1,430 | 1,360 | 1,400 | 19,000 |
| 1999/08/30 | 1,440 | 1,450 | 1,390 | 1,440 | 18,000 |
| 1999/08/27 | 1,450 | 1,450 | 1,420 | 1,430 | 28,000 |
| 1999/08/26 | 1,500 | 1,500 | 1,420 | 1,430 | 29,000 |
| 1999/08/25 | 1,500 | 1,550 | 1,410 | 1,500 | 68,000 |
| 1999/08/24 | 1,390 | 1,520 | 1,390 | 1,500 | 119,000 |
| 1999/08/23 | 1,400 | 1,440 | 1,360 | 1,390 | 23,000 |
| 1999/08/20 | 1,390 | 1,470 | 1,350 | 1,440 | 37,000 |
| 1999/08/19 | 1,450 | 1,450 | 1,400 | 1,400 | 44,000 |
| 1999/08/18 | 1,550 | 1,590 | 1,450 | 1,450 | 236,000 |
| 1999/08/17 | 1,360 | 1,500 | 1,360 | 1,500 | 180,000 |
| 1999/08/16 | 1,300 | 1,300 | 1,280 | 1,300 | 18,000 |
| 1999/08/13 | 1,270 | 1,310 | 1,250 | 1,280 | 43,000 |
| 1999/08/12 | 1,260 | 1,290 | 1,250 | 1,250 | 21,000 |
| 1999/08/11 | 1,230 | 1,260 | 1,230 | 1,250 | 19,000 |
| 1999/08/10 | 1,250 | 1,260 | 1,210 | 1,250 | 17,000 |
| 1999/08/09 | 1,240 | 1,250 | 1,240 | 1,250 | 7,000 |
| 1999/08/06 | 1,250 | 1,260 | 1,230 | 1,240 | 16,000 |
| 1999/08/05 | 1,290 | 1,290 | 1,260 | 1,260 | 19,000 |
| 1999/08/04 | 1,300 | 1,300 | 1,280 | 1,290 | 22,000 |
| 1999/08/03 | 1,280 | 1,330 | 1,280 | 1,310 | 19,000 |
| 1999/08/02 | 1,310 | 1,320 | 1,250 | 1,270 | 25,000 |
| 1999/07/30 | 1,330 | 1,350 | 1,270 | 1,300 | 29,000 |
| 1999/07/29 | 1,300 | 1,400 | 1,300 | 1,350 | 17,000 |
| 1999/07/28 | 1,340 | 1,350 | 1,300 | 1,300 | 10,000 |
| 1999/07/27 | 1,340 | 1,350 | 1,300 | 1,310 | 17,000 |
| 1999/07/26 | 1,350 | 1,390 | 1,350 | 1,350 | 13,000 |
| 1999/07/23 | 1,390 | 1,390 | 1,350 | 1,350 | 20,000 |
| 1999/07/22 | 1,420 | 1,430 | 1,380 | 1,390 | 45,000 |
| 1999/07/21 | 1,430 | 1,430 | 1,370 | 1,370 | 38,000 |
| 1999/07/19 | 1,490 | 1,490 | 1,430 | 1,440 | 38,000 |
| 1999/07/16 | 1,500 | 1,500 | 1,450 | 1,450 | 33,000 |
| 1999/07/15 | 1,440 | 1,500 | 1,430 | 1,500 | 61,000 |
| 1999/07/14 | 1,450 | 1,450 | 1,400 | 1,440 | 44,000 |
| 1999/07/13 | 1,480 | 1,490 | 1,440 | 1,470 | 35,000 |
| 1999/07/12 | 1,400 | 1,500 | 1,400 | 1,480 | 56,000 |
| 1999/07/09 | 1,450 | 1,470 | 1,400 | 1,470 | 36,000 |
| 1999/07/08 | 1,510 | 1,510 | 1,420 | 1,470 | 54,000 |
| 1999/07/07 | 1,530 | 1,550 | 1,480 | 1,520 | 78,000 |
| 1999/07/06 | 1,610 | 1,610 | 1,510 | 1,530 | 96,000 |
| 1999/07/05 | 1,650 | 1,670 | 1,600 | 1,620 | 381,000 |
| 1999/07/02 | 1,530 | 1,630 | 1,500 | 1,600 | 536,000 |
| 1999/07/01 | 1,500 | 1,530 | 1,450 | 1,500 | 209,000 |
| 1999/06/30 | 1,470 | 1,480 | 1,420 | 1,480 | 141,000 |
| 1999/06/29 | 1,490 | 1,520 | 1,460 | 1,470 | 279,000 |
| 1999/06/28 | 1,380 | 1,500 | 1,380 | 1,450 | 261,000 |
| 1999/06/25 | 1,350 | 1,370 | 1,340 | 1,360 | 109,000 |
| 1999/06/24 | 1,350 | 1,350 | 1,320 | 1,320 | 44,000 |
| 1999/06/23 | 1,390 | 1,400 | 1,350 | 1,350 | 78,000 |
| 1999/06/22 | 1,350 | 1,380 | 1,320 | 1,380 | 114,000 |
| 1999/06/21 | 1,280 | 1,330 | 1,260 | 1,320 | 62,000 |
| 1999/06/18 | 1,300 | 1,310 | 1,240 | 1,270 | 59,000 |
| 1999/06/17 | 1,220 | 1,300 | 1,220 | 1,300 | 75,000 |
| 1999/06/16 | 1,230 | 1,250 | 1,200 | 1,200 | 27,000 |
| 1999/06/15 | 1,290 | 1,300 | 1,240 | 1,240 | 17,000 |
| 1999/06/14 | 1,270 | 1,300 | 1,270 | 1,300 | 23,000 |
| 1999/06/11 | 1,320 | 1,340 | 1,250 | 1,270 | 41,000 |
| 1999/06/10 | 1,320 | 1,320 | 1,300 | 1,320 | 10,000 |
| 1999/06/09 | 1,340 | 1,380 | 1,280 | 1,320 | 52,000 |
| 1999/06/08 | 1,340 | 1,370 | 1,330 | 1,360 | 79,000 |
| 1999/06/07 | 1,340 | 1,360 | 1,300 | 1,300 | 39,000 |
| 1999/06/04 | 1,300 | 1,340 | 1,290 | 1,300 | 54,000 |
| 1999/06/03 | 1,190 | 1,300 | 1,190 | 1,290 | 80,000 |
| 1999/06/02 | 1,190 | 1,220 | 1,160 | 1,190 | 47,000 |
| 1999/06/01 | 1,090 | 1,200 | 1,090 | 1,190 | 33,000 |
| 1999/05/31 | 1,080 | 1,120 | 1,080 | 1,080 | 14,000 |
| 1999/05/28 | 1,100 | 1,100 | 1,060 | 1,080 | 29,000 |
| 1999/05/27 | 1,210 | 1,210 | 1,110 | 1,120 | 24,000 |
| 1999/05/26 | 1,200 | 1,200 | 1,160 | 1,190 | 22,000 |
| 1999/05/25 | 1,190 | 1,240 | 1,160 | 1,200 | 28,000 |
| 1999/05/24 | 1,220 | 1,220 | 1,170 | 1,190 | 22,000 |
| 1999/05/21 | 1,290 | 1,300 | 1,210 | 1,220 | 13,000 |
| 1999/05/20 | 1,300 | 1,330 | 1,260 | 1,300 | 31,000 |
| 1999/05/19 | 1,310 | 1,350 | 1,290 | 1,290 | 48,000 |
| 1999/05/18 | 1,330 | 1,330 | 1,310 | 1,310 | 12,000 |
| 1999/05/17 | 1,350 | 1,350 | 1,280 | 1,330 | 12,000 |
| 1999/05/14 | 1,340 | 1,350 | 1,300 | 1,350 | 26,000 |
| 1999/05/13 | 1,350 | 1,390 | 1,340 | 1,340 | 24,000 |
| 1999/05/12 | 1,300 | 1,350 | 1,300 | 1,340 | 28,000 |
| 1999/05/11 | 1,320 | 1,330 | 1,280 | 1,300 | 18,000 |
| 1999/05/10 | 1,360 | 1,360 | 1,300 | 1,300 | 37,000 |
| 1999/05/07 | 1,400 | 1,400 | 1,330 | 1,360 | 39,000 |
| 1999/05/06 | 1,350 | 1,420 | 1,350 | 1,420 | 67,000 |
| 1999/04/30 | 1,390 | 1,460 | 1,370 | 1,450 | 122,000 |
| 1999/04/28 | 1,340 | 1,370 | 1,310 | 1,370 | 43,000 |
| 1999/04/27 | 1,340 | 1,370 | 1,320 | 1,320 | 48,000 |
| 1999/04/26 | 1,390 | 1,390 | 1,320 | 1,320 | 37,000 |
| 1999/04/23 | 1,380 | 1,400 | 1,350 | 1,370 | 44,000 |
| 1999/04/22 | 1,300 | 1,350 | 1,270 | 1,320 | 31,000 |
| 1999/04/21 | 1,200 | 1,300 | 1,200 | 1,270 | 24,000 |
| 1999/04/20 | 1,310 | 1,310 | 1,160 | 1,200 | 72,000 |
| 1999/04/19 | 1,380 | 1,380 | 1,310 | 1,310 | 28,000 |
| 1999/04/16 | 1,420 | 1,420 | 1,370 | 1,370 | 26,000 |
| 1999/04/15 | 1,440 | 1,440 | 1,360 | 1,420 | 84,000 |
| 1999/04/14 | 1,500 | 1,500 | 1,410 | 1,450 | 225,000 |
| 1999/04/13 | 1,460 | 1,520 | 1,460 | 1,500 | 230,000 |
| 1999/04/12 | 1,500 | 1,520 | 1,460 | 1,460 | 66,000 |
| 1999/04/09 | 1,450 | 1,500 | 1,400 | 1,490 | 138,000 |
| 1999/04/08 | 1,430 | 1,470 | 1,420 | 1,450 | 74,000 |
| 1999/04/07 | 1,450 | 1,470 | 1,400 | 1,400 | 96,000 |
| 1999/04/06 | 1,540 | 1,540 | 1,420 | 1,500 | 148,000 |
| 1999/04/05 | 1,550 | 1,600 | 1,500 | 1,540 | 338,000 |
| 1999/04/02 | 1,420 | 1,590 | 1,380 | 1,540 | 552,000 |
| 1999/04/01 | 1,370 | 1,440 | 1,320 | 1,420 | 342,000 |
| 1999/03/31 | 1,420 | 1,440 | 1,360 | 1,390 | 114,000 |
| 1999/03/30 | 1,430 | 1,450 | 1,400 | 1,420 | 493,000 |
| 1999/03/29 | 1,300 | 1,420 | 1,280 | 1,390 | 409,000 |
| 1999/03/26 | 1,320 | 1,330 | 1,280 | 1,280 | 261,000 |
| 1999/03/25 | 1,310 | 1,340 | 1,290 | 1,320 | 333,000 |
| 1999/03/24 | 1,300 | 1,350 | 1,260 | 1,270 | 697,000 |
| 1999/03/23 | 1,130 | 1,280 | 1,120 | 1,260 | 1,226,000 |
| 1999/03/19 | 1,060 | 1,090 | 1,000 | 1,080 | 398,000 |
| 1999/03/18 | 960 | 1,020 | 955 | 1,020 | 190,000 |
| 1999/03/17 | 901 | 950 | 901 | 920 | 82,000 |
| 1999/03/16 | 930 | 930 | 890 | 890 | 112,000 |
| 1999/03/15 | 900 | 950 | 900 | 939 | 34,000 |
| 1999/03/12 | 880 | 920 | 860 | 905 | 56,000 |
| 1999/03/11 | 900 | 900 | 880 | 900 | 52,000 |
| 1999/03/10 | 960 | 980 | 899 | 940 | 70,000 |
| 1999/03/09 | 1,010 | 1,010 | 970 | 999 | 30,000 |
| 1999/03/08 | 1,000 | 1,020 | 990 | 1,020 | 44,000 |
| 1999/03/05 | 1,000 | 1,000 | 970 | 990 | 25,000 |
| 1999/03/04 | 960 | 1,010 | 951 | 1,000 | 92,000 |
| 1999/03/03 | 1,010 | 1,010 | 960 | 960 | 72,000 |
| 1999/03/02 | 1,050 | 1,080 | 1,000 | 1,010 | 241,000 |
| 1999/03/01 | 1,000 | 1,070 | 1,000 | 1,040 | 355,000 |
| 1999/02/26 | 1,000 | 1,030 | 990 | 990 | 289,000 |
| 1999/02/25 | 979 | 1,010 | 960 | 992 | 145,000 |
| 1999/02/24 | 1,010 | 1,020 | 980 | 980 | 261,000 |
| 1999/02/23 | 950 | 1,010 | 945 | 1,010 | 141,000 |
| 1999/02/22 | 966 | 968 | 930 | 950 | 64,000 |
| 1999/02/19 | 980 | 981 | 951 | 965 | 103,000 |
| 1999/02/18 | 960 | 1,010 | 942 | 980 | 395,000 |
| 1999/02/17 | 890 | 950 | 885 | 942 | 233,000 |
| 1999/02/16 | 851 | 890 | 850 | 890 | 27,000 |
| 1999/02/15 | 898 | 898 | 870 | 870 | 21,000 |
| 1999/02/12 | 852 | 910 | 852 | 900 | 40,000 |
| 1999/02/10 | 864 | 879 | 830 | 850 | 35,000 |
| 1999/02/09 | 880 | 880 | 850 | 870 | 25,000 |
| 1999/02/08 | 881 | 890 | 860 | 880 | 41,000 |
| 1999/02/05 | 945 | 945 | 890 | 910 | 43,000 |
| 1999/02/04 | 950 | 960 | 921 | 945 | 75,000 |
| 1999/02/03 | 930 | 950 | 920 | 930 | 46,000 |
| 1999/02/02 | 970 | 970 | 940 | 960 | 63,000 |
| 1999/02/01 | 961 | 980 | 960 | 970 | 64,000 |
| 1999/01/29 | 973 | 978 | 960 | 960 | 39,000 |
| 1999/01/28 | 968 | 973 | 942 | 973 | 22,000 |
| 1999/01/27 | 961 | 979 | 961 | 975 | 83,000 |
| 1999/01/26 | 960 | 980 | 931 | 931 | 36,000 |
| 1999/01/25 | 960 | 999 | 960 | 961 | 18,000 |
| 1999/01/22 | 1,000 | 1,000 | 950 | 960 | 45,000 |
| 1999/01/21 | 1,070 | 1,080 | 1,030 | 1,050 | 84,000 |
| 1999/01/20 | 1,030 | 1,140 | 1,030 | 1,090 | 336,000 |
| 1999/01/19 | 1,040 | 1,050 | 1,010 | 1,010 | 171,000 |
| 1999/01/18 | 970 | 1,040 | 970 | 1,040 | 107,000 |
| 1999/01/14 | 985 | 1,020 | 950 | 970 | 84,000 |
| 1999/01/13 | 1,020 | 1,070 | 940 | 1,000 | 268,000 |
| 1999/01/12 | 961 | 1,020 | 961 | 1,020 | 376,000 |
| 1999/01/11 | 830 | 920 | 830 | 918 | 243,000 |
| 1999/01/08 | 810 | 860 | 801 | 830 | 127,000 |
| 1999/01/07 | 890 | 900 | 780 | 780 | 190,000 |
| 1999/01/06 | 804 | 869 | 804 | 869 | 283,000 |
| 1999/01/05 | 735 | 810 | 730 | 794 | 308,000 |
| 1999/01/04 | 720 | 730 | 700 | 725 | 52,000 |