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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,330 | 1,390 | 1,300 | 1,390 | 5,300 |
| 2001/12/27 | 1,300 | 1,340 | 1,290 | 1,330 | 13,900 |
| 2001/12/26 | 1,340 | 1,350 | 1,300 | 1,300 | 11,100 |
| 2001/12/25 | 1,280 | 1,360 | 1,270 | 1,340 | 20,800 |
| 2001/12/21 | 1,230 | 1,250 | 1,210 | 1,240 | 17,400 |
| 2001/12/20 | 1,320 | 1,320 | 1,250 | 1,260 | 49,000 |
| 2001/12/19 | 1,370 | 1,370 | 1,250 | 1,310 | 19,000 |
| 2001/12/18 | 1,450 | 1,450 | 1,360 | 1,370 | 20,800 |
| 2001/12/17 | 1,480 | 1,480 | 1,400 | 1,420 | 19,700 |
| 2001/12/14 | 1,480 | 1,550 | 1,450 | 1,480 | 21,300 |
| 2001/12/13 | 1,550 | 1,580 | 1,490 | 1,510 | 25,000 |
| 2001/12/12 | 1,600 | 1,600 | 1,540 | 1,590 | 13,300 |
| 2001/12/11 | 1,600 | 1,650 | 1,550 | 1,630 | 17,200 |
| 2001/12/10 | 1,770 | 1,770 | 1,630 | 1,660 | 16,900 |
| 2001/12/07 | 1,740 | 1,810 | 1,700 | 1,760 | 59,400 |
| 2001/12/06 | 1,560 | 1,680 | 1,530 | 1,650 | 52,500 |
| 2001/12/05 | 1,420 | 1,520 | 1,400 | 1,500 | 23,500 |
| 2001/12/04 | 1,530 | 1,530 | 1,410 | 1,410 | 27,300 |
| 2001/12/03 | 1,520 | 1,550 | 1,500 | 1,500 | 9,100 |
| 2001/11/30 | 1,580 | 1,580 | 1,500 | 1,560 | 23,000 |
| 2001/11/29 | 1,540 | 1,550 | 1,520 | 1,550 | 11,600 |
| 2001/11/28 | 1,600 | 1,600 | 1,540 | 1,550 | 16,500 |
| 2001/11/27 | 1,610 | 1,650 | 1,610 | 1,620 | 18,200 |
| 2001/11/26 | 1,570 | 1,580 | 1,530 | 1,580 | 26,600 |
| 2001/11/22 | 1,650 | 1,650 | 1,600 | 1,620 | 19,700 |
| 2001/11/21 | 1,650 | 1,660 | 1,580 | 1,650 | 15,300 |
| 2001/11/20 | 1,680 | 1,690 | 1,650 | 1,660 | 15,200 |
| 2001/11/19 | 1,730 | 1,730 | 1,680 | 1,730 | 13,100 |
| 2001/11/16 | 1,700 | 1,730 | 1,690 | 1,730 | 22,000 |
| 2001/11/15 | 1,760 | 1,800 | 1,690 | 1,720 | 19,600 |
| 2001/11/14 | 1,780 | 1,850 | 1,740 | 1,790 | 19,100 |
| 2001/11/13 | 1,800 | 1,800 | 1,730 | 1,780 | 24,200 |
| 2001/11/12 | 1,870 | 1,870 | 1,790 | 1,800 | 25,000 |
| 2001/11/09 | 1,770 | 1,860 | 1,760 | 1,840 | 41,000 |
| 2001/11/08 | 1,770 | 1,790 | 1,750 | 1,750 | 15,700 |
| 2001/11/07 | 1,850 | 1,850 | 1,760 | 1,760 | 41,900 |
| 2001/11/06 | 1,790 | 1,840 | 1,760 | 1,810 | 50,100 |
| 2001/11/05 | 1,660 | 1,780 | 1,660 | 1,780 | 130,200 |
| 2001/11/02 | 2,110 | 2,120 | 1,990 | 2,040 | 46,300 |
| 2001/11/01 | 2,000 | 2,130 | 1,990 | 2,070 | 92,400 |
| 2001/10/31 | 1,890 | 1,980 | 1,870 | 1,950 | 38,900 |
| 2001/10/30 | 1,910 | 1,950 | 1,860 | 1,920 | 33,700 |
| 2001/10/29 | 2,000 | 2,040 | 1,970 | 1,980 | 26,400 |
| 2001/10/26 | 2,050 | 2,100 | 2,000 | 2,000 | 43,100 |
| 2001/10/25 | 2,110 | 2,150 | 2,040 | 2,050 | 33,100 |
| 2001/10/24 | 2,050 | 2,140 | 2,020 | 2,070 | 39,600 |
| 2001/10/23 | 2,150 | 2,160 | 2,050 | 2,060 | 51,200 |
| 2001/10/22 | 2,200 | 2,200 | 2,110 | 2,120 | 34,500 |
| 2001/10/19 | 2,120 | 2,250 | 2,060 | 2,160 | 101,300 |
| 2001/10/18 | 2,120 | 2,180 | 2,110 | 2,140 | 110,900 |
| 2001/10/17 | 2,150 | 2,250 | 1,980 | 2,240 | 297,100 |
| 2001/10/16 | 1,900 | 2,180 | 1,900 | 2,100 | 241,600 |
| 2001/10/15 | 1,850 | 1,940 | 1,810 | 1,900 | 94,400 |
| 2001/10/12 | 1,900 | 1,920 | 1,820 | 1,850 | 151,300 |
| 2001/10/11 | 1,730 | 1,790 | 1,730 | 1,770 | 34,400 |
| 2001/10/10 | 1,690 | 1,700 | 1,670 | 1,670 | 25,500 |
| 2001/10/09 | 1,730 | 1,760 | 1,700 | 1,720 | 14,800 |
| 2001/10/05 | 1,770 | 1,790 | 1,720 | 1,780 | 30,800 |
| 2001/10/04 | 1,860 | 1,860 | 1,730 | 1,770 | 72,700 |
| 2001/10/03 | 1,720 | 1,860 | 1,700 | 1,800 | 162,400 |
| 2001/10/02 | 1,490 | 1,690 | 1,450 | 1,620 | 44,500 |
| 2001/10/01 | 1,500 | 1,550 | 1,470 | 1,500 | 22,600 |
| 2001/09/28 | 1,600 | 1,600 | 1,550 | 1,590 | 15,600 |
| 2001/09/27 | 1,590 | 1,600 | 1,550 | 1,600 | 22,000 |
| 2001/09/26 | 1,590 | 1,600 | 1,550 | 1,550 | 10,500 |
| 2001/09/25 | 1,620 | 1,700 | 1,580 | 1,590 | 20,900 |
| 2001/09/21 | 1,640 | 1,650 | 1,540 | 1,570 | 59,200 |
| 2001/09/20 | 1,670 | 1,750 | 1,550 | 1,650 | 101,700 |
| 2001/09/19 | 1,430 | 1,610 | 1,410 | 1,610 | 59,300 |
| 2001/09/18 | 1,430 | 1,440 | 1,380 | 1,410 | 30,500 |
| 2001/09/17 | 1,300 | 1,300 | 1,220 | 1,250 | 23,200 |
| 2001/09/14 | 1,240 | 1,310 | 1,240 | 1,310 | 31,700 |
| 2001/09/13 | 1,200 | 1,280 | 1,170 | 1,210 | 56,800 |
| 2001/09/12 | 1,200 | 1,290 | 1,200 | 1,210 | 51,000 |
| 2001/09/11 | 1,410 | 1,490 | 1,400 | 1,400 | 11,700 |
| 2001/09/10 | 1,510 | 1,510 | 1,430 | 1,430 | 13,700 |
| 2001/09/07 | 1,510 | 1,580 | 1,510 | 1,580 | 36,600 |
| 2001/09/06 | 1,520 | 1,600 | 1,510 | 1,560 | 27,900 |
| 2001/09/05 | 1,560 | 1,560 | 1,500 | 1,510 | 11,400 |
| 2001/09/04 | 1,540 | 1,580 | 1,520 | 1,570 | 13,000 |
| 2001/09/03 | 1,620 | 1,620 | 1,530 | 1,540 | 13,000 |
| 2001/08/31 | 1,630 | 1,660 | 1,590 | 1,620 | 19,600 |
| 2001/08/30 | 1,670 | 1,680 | 1,640 | 1,650 | 12,100 |
| 2001/08/29 | 1,630 | 1,700 | 1,600 | 1,700 | 10,400 |
| 2001/08/28 | 1,720 | 1,720 | 1,630 | 1,630 | 16,900 |
| 2001/08/27 | 1,690 | 1,740 | 1,690 | 1,700 | 6,900 |
| 2001/08/24 | 1,690 | 1,750 | 1,640 | 1,690 | 17,100 |
| 2001/08/23 | 1,820 | 1,820 | 1,730 | 1,780 | 18,900 |
| 2001/08/22 | 1,850 | 1,850 | 1,800 | 1,820 | 14,600 |
| 2001/08/21 | 1,830 | 1,870 | 1,800 | 1,850 | 29,100 |
| 2001/08/20 | 1,820 | 1,880 | 1,810 | 1,820 | 31,700 |
| 2001/08/17 | 1,680 | 1,850 | 1,680 | 1,850 | 37,700 |
| 2001/08/16 | 1,690 | 1,700 | 1,650 | 1,680 | 16,500 |
| 2001/08/15 | 1,700 | 1,710 | 1,680 | 1,690 | 8,700 |
| 2001/08/14 | 1,720 | 1,730 | 1,670 | 1,720 | 17,500 |
| 2001/08/13 | 1,730 | 1,750 | 1,710 | 1,710 | 10,100 |
| 2001/08/10 | 1,760 | 1,800 | 1,750 | 1,760 | 14,200 |
| 2001/08/09 | 1,810 | 1,810 | 1,750 | 1,790 | 19,400 |
| 2001/08/08 | 1,810 | 1,830 | 1,790 | 1,830 | 20,600 |
| 2001/08/07 | 1,800 | 1,830 | 1,780 | 1,810 | 21,500 |
| 2001/08/06 | 1,840 | 1,900 | 1,790 | 1,830 | 20,200 |
| 2001/08/03 | 1,820 | 1,840 | 1,730 | 1,840 | 28,700 |
| 2001/08/02 | 1,760 | 1,840 | 1,760 | 1,810 | 53,500 |
| 2001/08/01 | 1,690 | 1,760 | 1,680 | 1,760 | 28,000 |
| 2001/07/31 | 1,670 | 1,700 | 1,640 | 1,660 | 10,900 |
| 2001/07/30 | 1,710 | 1,710 | 1,650 | 1,700 | 27,200 |
| 2001/07/27 | 1,710 | 1,710 | 1,620 | 1,700 | 29,300 |
| 2001/07/26 | 1,710 | 1,740 | 1,680 | 1,730 | 21,400 |
| 2001/07/25 | 1,600 | 1,750 | 1,580 | 1,710 | 28,500 |
| 2001/07/24 | 1,530 | 1,590 | 1,520 | 1,590 | 18,100 |
| 2001/07/23 | 1,600 | 1,630 | 1,510 | 1,520 | 11,900 |
| 2001/07/19 | 1,550 | 1,590 | 1,500 | 1,580 | 23,300 |
| 2001/07/18 | 1,700 | 1,760 | 1,560 | 1,580 | 26,600 |
| 2001/07/17 | 1,840 | 1,840 | 1,670 | 1,670 | 23,200 |
| 2001/07/16 | 1,790 | 1,880 | 1,790 | 1,810 | 14,500 |
| 2001/07/13 | 1,860 | 1,920 | 1,750 | 1,800 | 33,000 |
| 2001/07/12 | 1,830 | 1,950 | 1,750 | 1,850 | 75,100 |
| 2001/07/11 | 1,580 | 1,840 | 1,490 | 1,830 | 138,100 |
| 2001/07/10 | 1,420 | 1,550 | 1,420 | 1,540 | 61,700 |
| 2001/07/09 | 1,420 | 1,440 | 1,380 | 1,420 | 42,900 |
| 2001/07/06 | 1,600 | 1,600 | 1,470 | 1,540 | 58,200 |
| 2001/07/05 | 1,660 | 1,670 | 1,620 | 1,650 | 28,700 |
| 2001/07/04 | 1,720 | 1,740 | 1,610 | 1,660 | 43,300 |
| 2001/07/03 | 1,750 | 1,760 | 1,720 | 1,750 | 13,300 |
| 2001/07/02 | 1,760 | 1,760 | 1,710 | 1,720 | 21,800 |
| 2001/06/29 | 1,800 | 1,900 | 1,790 | 1,810 | 22,400 |
| 2001/06/28 | 1,820 | 1,850 | 1,770 | 1,800 | 19,900 |
| 2001/06/27 | 1,860 | 1,870 | 1,810 | 1,810 | 22,800 |
| 2001/06/26 | 1,870 | 1,900 | 1,850 | 1,870 | 10,200 |
| 2001/06/25 | 1,920 | 1,930 | 1,860 | 1,900 | 16,500 |
| 2001/06/22 | 1,900 | 1,920 | 1,800 | 1,920 | 44,500 |
| 2001/06/21 | 1,860 | 1,890 | 1,770 | 1,860 | 32,400 |
| 2001/06/20 | 1,910 | 1,930 | 1,800 | 1,800 | 27,400 |
| 2001/06/19 | 1,780 | 1,900 | 1,780 | 1,900 | 23,000 |
| 2001/06/18 | 1,840 | 1,880 | 1,700 | 1,810 | 69,500 |
| 2001/06/15 | 1,970 | 1,970 | 1,870 | 1,920 | 39,700 |
| 2001/06/14 | 2,100 | 2,100 | 1,990 | 2,000 | 47,400 |
| 2001/06/13 | 1,990 | 2,100 | 1,970 | 2,100 | 32,600 |
| 2001/06/12 | 2,060 | 2,060 | 1,970 | 2,000 | 66,700 |
| 2001/06/11 | 2,190 | 2,190 | 2,100 | 2,120 | 21,800 |
| 2001/06/08 | 2,210 | 2,240 | 2,170 | 2,190 | 40,100 |
| 2001/06/07 | 2,190 | 2,210 | 2,140 | 2,170 | 54,100 |
| 2001/06/06 | 2,340 | 2,360 | 2,200 | 2,230 | 42,300 |
| 2001/06/05 | 2,360 | 2,360 | 2,280 | 2,330 | 36,100 |
| 2001/06/04 | 2,430 | 2,470 | 2,340 | 2,360 | 17,000 |
| 2001/06/01 | 2,400 | 2,510 | 2,400 | 2,400 | 50,100 |
| 2001/05/31 | 2,360 | 2,390 | 2,330 | 2,360 | 20,900 |
| 2001/05/30 | 2,480 | 2,480 | 2,410 | 2,430 | 33,900 |
| 2001/05/29 | 2,400 | 2,540 | 2,400 | 2,530 | 50,500 |
| 2001/05/28 | 2,580 | 2,620 | 2,400 | 2,410 | 64,600 |
| 2001/05/25 | 2,430 | 2,570 | 2,420 | 2,520 | 52,400 |
| 2001/05/24 | 2,480 | 2,480 | 2,400 | 2,400 | 32,300 |
| 2001/05/23 | 2,580 | 2,580 | 2,480 | 2,480 | 32,400 |
| 2001/05/22 | 2,510 | 2,590 | 2,510 | 2,560 | 95,200 |
| 2001/05/21 | 2,410 | 2,520 | 2,410 | 2,500 | 52,700 |
| 2001/05/18 | 2,360 | 2,480 | 2,310 | 2,390 | 45,300 |
| 2001/05/17 | 2,400 | 2,410 | 2,340 | 2,360 | 49,800 |
| 2001/05/16 | 2,460 | 2,460 | 2,380 | 2,400 | 31,900 |
| 2001/05/15 | 2,410 | 2,470 | 2,380 | 2,460 | 49,500 |
| 2001/05/14 | 2,500 | 2,510 | 2,430 | 2,440 | 44,100 |
| 2001/05/11 | 2,530 | 2,590 | 2,470 | 2,510 | 48,400 |
| 2001/05/10 | 2,590 | 2,590 | 2,520 | 2,550 | 48,200 |
| 2001/05/09 | 2,620 | 2,680 | 2,550 | 2,590 | 76,700 |
| 2001/05/08 | 2,650 | 2,700 | 2,610 | 2,620 | 78,200 |
| 2001/05/07 | 2,720 | 2,730 | 2,610 | 2,690 | 212,700 |
| 2001/05/02 | 2,400 | 2,680 | 2,400 | 2,680 | 193,100 |
| 2001/05/01 | 2,370 | 2,460 | 2,290 | 2,400 | 109,800 |
| 2001/04/27 | 2,430 | 2,500 | 2,380 | 2,420 | 63,600 |
| 2001/04/26 | 2,390 | 2,530 | 2,390 | 2,450 | 82,900 |
| 2001/04/25 | 2,480 | 2,480 | 2,380 | 2,400 | 181,200 |
| 2001/04/24 | 2,550 | 2,580 | 2,500 | 2,550 | 88,800 |
| 2001/04/23 | 2,680 | 2,680 | 2,590 | 2,620 | 71,700 |
| 2001/04/20 | 2,700 | 2,710 | 2,650 | 2,680 | 107,700 |
| 2001/04/19 | 2,660 | 2,740 | 2,620 | 2,680 | 166,600 |
| 2001/04/18 | 2,560 | 2,680 | 2,530 | 2,650 | 158,900 |
| 2001/04/17 | 2,600 | 2,610 | 2,490 | 2,520 | 109,200 |
| 2001/04/16 | 2,650 | 2,650 | 2,580 | 2,610 | 104,200 |
| 2001/04/13 | 2,630 | 2,680 | 2,590 | 2,620 | 229,700 |
| 2001/04/12 | 2,500 | 2,600 | 2,500 | 2,590 | 196,900 |
| 2001/04/11 | 2,490 | 2,560 | 2,450 | 2,500 | 169,800 |
| 2001/04/10 | 2,500 | 2,600 | 2,410 | 2,440 | 261,800 |
| 2001/04/09 | 2,320 | 2,540 | 2,240 | 2,510 | 233,800 |
| 2001/04/06 | 2,360 | 2,360 | 2,250 | 2,320 | 121,700 |
| 2001/04/05 | 2,380 | 2,390 | 2,260 | 2,260 | 140,800 |
| 2001/04/04 | 2,370 | 2,450 | 2,360 | 2,380 | 150,300 |
| 2001/04/03 | 2,350 | 2,500 | 2,350 | 2,410 | 283,000 |
| 2001/04/02 | 2,290 | 2,480 | 2,180 | 2,390 | 737,400 |
| 2001/03/30 | 2,230 | 2,330 | 2,100 | 2,150 | 213,000 |
| 2001/03/29 | 2,100 | 2,380 | 2,060 | 2,230 | 628,500 |
| 2001/03/28 | 1,800 | 2,130 | 1,790 | 2,130 | 650,900 |
| 2001/03/27 | 1,850 | 1,870 | 1,780 | 1,830 | 50,600 |
| 2001/03/26 | 1,800 | 1,850 | 1,760 | 1,850 | 124,400 |
| 2001/03/23 | 1,720 | 1,790 | 1,650 | 1,740 | 137,900 |
| 2001/03/22 | 1,780 | 1,790 | 1,680 | 1,730 | 139,900 |
| 2001/03/21 | 1,790 | 1,890 | 1,780 | 1,790 | 135,200 |
| 2001/03/19 | 1,800 | 1,920 | 1,730 | 1,850 | 220,700 |
| 2001/03/16 | 1,850 | 1,970 | 1,790 | 1,820 | 463,300 |
| 2001/03/15 | 1,630 | 1,880 | 1,600 | 1,830 | 804,700 |
| 2001/03/14 | 1,600 | 1,600 | 1,600 | 1,600 | 92,400 |
| 2001/03/13 | 1,280 | 1,400 | 1,200 | 1,400 | 100,600 |
| 2001/03/12 | 1,380 | 1,420 | 1,320 | 1,320 | 77,400 |
| 2001/03/09 | 1,500 | 1,550 | 1,450 | 1,450 | 107,600 |
| 2001/03/08 | 1,640 | 1,640 | 1,560 | 1,580 | 145,400 |
| 2001/03/07 | 1,550 | 1,640 | 1,530 | 1,610 | 299,100 |
| 2001/03/06 | 1,440 | 1,480 | 1,370 | 1,470 | 182,600 |
| 2001/03/05 | 1,130 | 1,370 | 1,120 | 1,320 | 226,500 |
| 2001/03/02 | 1,250 | 1,270 | 1,150 | 1,170 | 124,800 |
| 2001/03/01 | 1,340 | 1,340 | 1,270 | 1,300 | 89,900 |
| 2001/02/28 | 1,400 | 1,400 | 1,310 | 1,360 | 101,600 |
| 2001/02/27 | 1,550 | 1,570 | 1,430 | 1,450 | 67,500 |
| 2001/02/26 | 1,620 | 1,620 | 1,510 | 1,530 | 54,900 |
| 2001/02/23 | 1,470 | 1,570 | 1,470 | 1,570 | 63,100 |
| 2001/02/22 | 1,460 | 1,480 | 1,410 | 1,480 | 72,600 |
| 2001/02/21 | 1,570 | 1,570 | 1,490 | 1,510 | 93,300 |
| 2001/02/20 | 1,650 | 1,650 | 1,560 | 1,590 | 88,200 |
| 2001/02/19 | 1,680 | 1,680 | 1,600 | 1,600 | 83,200 |
| 2001/02/16 | 1,730 | 1,750 | 1,690 | 1,700 | 146,500 |
| 2001/02/15 | 1,680 | 1,700 | 1,630 | 1,670 | 142,100 |
| 2001/02/14 | 1,750 | 1,750 | 1,660 | 1,690 | 112,800 |
| 2001/02/13 | 1,800 | 1,800 | 1,680 | 1,760 | 198,000 |
| 2001/02/09 | 1,580 | 1,780 | 1,510 | 1,750 | 385,200 |
| 2001/02/08 | 1,670 | 1,680 | 1,500 | 1,580 | 237,600 |
| 2001/02/07 | 1,700 | 1,750 | 1,650 | 1,670 | 189,700 |
| 2001/02/06 | 1,690 | 1,840 | 1,550 | 1,650 | 917,600 |
| 2001/02/05 | 1,490 | 1,690 | 1,450 | 1,690 | 742,000 |
| 2001/02/02 | 1,350 | 1,490 | 1,340 | 1,490 | 584,700 |
| 2001/02/01 | 1,290 | 1,360 | 1,220 | 1,290 | 347,900 |
| 2001/01/31 | 1,250 | 1,320 | 1,230 | 1,310 | 195,500 |
| 2001/01/30 | 1,230 | 1,290 | 1,190 | 1,220 | 160,500 |
| 2001/01/29 | 1,350 | 1,370 | 1,170 | 1,180 | 222,300 |
| 2001/01/26 | 1,380 | 1,380 | 1,270 | 1,330 | 358,800 |
| 2001/01/25 | 1,270 | 1,410 | 1,270 | 1,390 | 448,600 |
| 2001/01/24 | 1,350 | 1,360 | 1,220 | 1,260 | 288,600 |
| 2001/01/23 | 1,280 | 1,410 | 1,250 | 1,350 | 490,800 |
| 2001/01/22 | 1,100 | 1,240 | 1,100 | 1,240 | 579,800 |
| 2001/01/19 | 998 | 1,040 | 946 | 1,040 | 267,900 |
| 2001/01/18 | 960 | 1,000 | 910 | 939 | 571,300 |
| 2001/01/17 | 865 | 930 | 830 | 900 | 318,600 |
| 2001/01/16 | 870 | 870 | 830 | 865 | 132,200 |
| 2001/01/15 | 830 | 905 | 830 | 870 | 208,800 |
| 2001/01/12 | 745 | 820 | 745 | 820 | 131,800 |
| 2001/01/11 | 815 | 820 | 745 | 747 | 94,200 |
| 2001/01/10 | 840 | 850 | 790 | 812 | 102,300 |
| 2001/01/09 | 900 | 900 | 840 | 840 | 74,100 |
| 2001/01/05 | 976 | 990 | 921 | 940 | 59,100 |
| 2001/01/04 | 1,050 | 1,050 | 965 | 1,000 | 34,100 |