日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 730 765 720 765 7,100
2002/12/27 750 765 712 725 23,600
2002/12/26 700 720 700 710 4,300
2002/12/25 680 692 671 692 6,800
2002/12/24 668 678 655 660 17,600
2002/12/20 630 678 630 678 15,200
2002/12/19 600 630 580 630 7,300
2002/12/18 609 610 600 600 11,100
2002/12/17 610 640 605 618 12,800
2002/12/16 630 640 610 610 4,600
2002/12/13 650 660 635 640 3,900
2002/12/12 670 680 650 660 7,100
2002/12/11 700 700 670 670 3,800
2002/12/10 750 750 700 700 3,500
2002/12/09 770 780 750 750 2,400
2002/12/06 800 810 790 790 24,200
2002/12/05 777 810 770 790 41,500
2002/12/04 760 789 750 760 33,700
2002/12/03 731 758 731 740 13,300
2002/12/02 738 743 729 741 6,600
2002/11/29 700 730 690 727 4,600
2002/11/28 739 739 700 700 5,600
2002/11/27 735 735 700 709 10,500
2002/11/26 730 740 680 740 20,700
2002/11/25 651 699 650 699 10,900
2002/11/22 620 660 620 640 13,100
2002/11/21 598 630 590 600 8,000
2002/11/20 517 598 517 580 8,100
2002/11/19 580 580 500 512 12,500
2002/11/18 600 610 571 575 19,900
2002/11/15 635 640 600 600 9,800
2002/11/14 650 651 640 640 4,700
2002/11/13 660 670 650 650 2,900
2002/11/12 650 665 640 660 8,300
2002/11/11 650 660 650 651 8,900
2002/11/08 735 735 695 700 7,900
2002/11/07 787 800 750 755 7,200
2002/11/06 744 790 744 780 2,600
2002/11/05 745 750 735 750 4,700
2002/11/01 750 800 735 735 7,800
2002/10/31 765 778 760 778 4,700
2002/10/30 830 830 765 765 1,800
2002/10/29 760 810 760 810 5,800
2002/10/28 780 780 780 780 400
2002/10/25 801 801 761 780 4,700
2002/10/24 800 804 774 801 5,100
2002/10/23 805 807 795 805 3,500
2002/10/22 854 860 795 810 16,000
2002/10/21 866 880 851 853 16,100
2002/10/18 805 856 800 846 19,000
2002/10/17 780 811 780 795 18,300
2002/10/16 751 771 750 769 11,600
2002/10/15 703 750 703 730 9,700
2002/10/11 680 710 680 695 12,400
2002/10/10 685 685 653 660 9,200
2002/10/09 661 700 660 680 7,400
2002/10/08 650 660 636 660 7,700
2002/10/07 660 670 631 640 18,000
2002/10/04 670 670 627 660 11,600
2002/10/03 706 716 660 660 22,200
2002/10/02 763 779 721 726 12,800
2002/10/01 755 755 700 750 13,200
2002/09/30 792 795 750 770 8,300
2002/09/27 799 835 799 802 15,400
2002/09/26 784 794 780 794 7,400
2002/09/25 799 799 790 790 2,100
2002/09/24 808 808 790 799 8,400
2002/09/20 810 815 800 815 12,200
2002/09/19 820 830 810 811 7,700
2002/09/18 830 830 820 820 2,600
2002/09/17 820 830 810 820 4,600
2002/09/13 837 837 820 820 5,300
2002/09/12 850 850 838 838 3,300
2002/09/11 850 853 845 845 3,700
2002/09/10 868 888 850 851 7,300
2002/09/09 840 860 838 838 9,900
2002/09/06 860 860 835 840 12,600
2002/09/05 850 875 850 863 10,300
2002/09/04 850 850 830 848 21,400
2002/09/03 902 902 862 880 16,800
2002/09/02 941 941 921 921 9,400
2002/08/30 950 959 920 941 10,700
2002/08/29 978 978 940 950 13,300
2002/08/28 980 989 950 978 8,400
2002/08/27 1,000 1,000 960 989 14,300
2002/08/26 990 1,000 970 970 7,100
2002/08/23 980 1,010 980 1,000 7,200
2002/08/22 970 990 950 990 8,200
2002/08/21 950 970 950 970 8,300
2002/08/20 1,000 1,000 940 960 16,200
2002/08/19 1,010 1,010 990 1,000 4,700
2002/08/16 1,000 1,010 1,000 1,000 5,500
2002/08/15 1,020 1,030 1,000 1,010 12,600
2002/08/14 1,000 1,020 1,000 1,010 4,500
2002/08/13 1,030 1,030 1,000 1,000 7,100
2002/08/12 1,030 1,030 1,020 1,030 3,600
2002/08/09 1,020 1,030 1,020 1,030 2,900
2002/08/08 1,030 1,050 1,010 1,010 13,000
2002/08/07 1,050 1,070 1,030 1,030 11,600
2002/08/06 1,050 1,050 1,030 1,030 12,100
2002/08/05 1,070 1,100 1,050 1,050 6,800
2002/08/02 1,060 1,090 1,060 1,090 8,400
2002/08/01 1,090 1,120 1,070 1,090 15,900
2002/07/31 1,080 1,100 1,060 1,100 14,000
2002/07/30 1,060 1,090 1,060 1,070 10,100
2002/07/29 1,100 1,100 1,060 1,100 12,000
2002/07/26 1,100 1,100 1,050 1,070 18,400
2002/07/25 1,110 1,110 1,050 1,100 22,900
2002/07/24 1,110 1,120 1,080 1,100 22,900
2002/07/23 1,060 1,120 1,060 1,120 7,800
2002/07/22 1,030 1,070 1,030 1,060 18,000
2002/07/19 1,130 1,150 1,070 1,090 42,200
2002/07/18 1,130 1,160 1,130 1,130 24,000
2002/07/17 1,130 1,140 1,100 1,140 31,000
2002/07/16 1,120 1,140 1,120 1,130 8,600
2002/07/15 1,140 1,150 1,120 1,130 6,900
2002/07/12 1,150 1,160 1,130 1,140 11,500
2002/07/11 1,150 1,150 1,120 1,130 4,300
2002/07/10 1,120 1,170 1,120 1,160 15,200
2002/07/09 1,150 1,180 1,120 1,130 30,000
2002/07/08 1,180 1,180 1,150 1,150 21,200
2002/07/05 1,190 1,190 1,150 1,150 11,400
2002/07/04 1,150 1,180 1,140 1,170 26,900
2002/07/03 1,120 1,140 1,090 1,130 48,700
2002/07/02 1,150 1,150 1,080 1,130 47,300
2002/07/01 1,190 1,190 1,140 1,140 17,900
2002/06/28 1,140 1,200 1,120 1,170 24,300
2002/06/27 1,160 1,160 1,120 1,140 7,500
2002/06/26 1,150 1,160 1,120 1,140 5,100
2002/06/25 1,160 1,190 1,130 1,150 15,000
2002/06/24 1,130 1,150 1,080 1,150 21,600
2002/06/21 1,180 1,180 1,100 1,150 43,200
2002/06/20 1,150 1,210 1,150 1,190 13,100
2002/06/19 1,230 1,230 1,150 1,150 14,300
2002/06/18 1,220 1,280 1,200 1,230 14,700
2002/06/17 1,290 1,290 1,200 1,200 20,800
2002/06/14 1,300 1,300 1,270 1,290 7,400
2002/06/13 1,370 1,370 1,300 1,310 17,800
2002/06/12 1,320 1,360 1,280 1,360 26,200
2002/06/11 1,380 1,380 1,320 1,330 11,100
2002/06/10 1,400 1,410 1,370 1,390 17,200
2002/06/07 1,410 1,450 1,390 1,410 59,100
2002/06/06 1,430 1,460 1,390 1,410 73,700
2002/06/05 1,340 1,480 1,340 1,390 144,100
2002/06/04 1,380 1,420 1,360 1,370 56,700
2002/06/03 1,390 1,440 1,310 1,440 219,900
2002/05/31 1,220 1,350 1,200 1,350 191,200
2002/05/30 1,210 1,220 1,190 1,220 18,900
2002/05/29 1,180 1,210 1,180 1,210 15,200
2002/05/28 1,170 1,180 1,160 1,170 12,000
2002/05/27 1,200 1,210 1,150 1,180 23,400
2002/05/24 1,230 1,230 1,160 1,200 21,700
2002/05/23 1,220 1,230 1,160 1,220 16,300
2002/05/22 1,250 1,250 1,130 1,210 60,100
2002/05/21 1,170 1,270 1,130 1,250 140,500
2002/05/20 1,090 1,130 1,040 1,110 60,200
2002/05/17 1,160 1,170 1,090 1,120 45,900
2002/05/16 1,160 1,170 1,130 1,150 23,000
2002/05/15 1,160 1,200 1,150 1,170 29,200
2002/05/14 1,210 1,210 1,130 1,160 22,300
2002/05/13 1,220 1,220 1,150 1,210 27,200
2002/05/10 1,200 1,250 1,130 1,230 60,000
2002/05/09 1,290 1,290 1,220 1,240 25,600
2002/05/08 1,180 1,280 1,180 1,250 121,500
2002/05/07 1,130 1,150 1,120 1,150 17,400
2002/05/02 1,130 1,150 1,100 1,130 48,800
2002/05/01 1,050 1,140 1,050 1,090 97,000
2002/04/30 1,050 1,070 1,000 1,010 139,500
2002/04/26 1,110 1,130 1,060 1,080 43,400
2002/04/25 1,160 1,160 1,110 1,130 27,200
2002/04/24 1,090 1,150 1,080 1,140 27,200
2002/04/23 1,100 1,110 1,060 1,060 53,200
2002/04/22 1,110 1,110 1,080 1,090 52,800
2002/04/19 1,150 1,150 1,110 1,110 37,100
2002/04/18 1,180 1,180 1,120 1,160 21,600
2002/04/17 1,160 1,190 1,150 1,180 21,500
2002/04/16 1,200 1,200 1,150 1,180 13,400
2002/04/15 1,180 1,210 1,150 1,210 17,300
2002/04/12 1,140 1,170 1,100 1,170 21,100
2002/04/11 1,220 1,240 1,140 1,150 41,500
2002/04/10 1,270 1,270 1,180 1,190 33,300
2002/04/09 1,270 1,310 1,220 1,290 34,100
2002/04/08 1,330 1,350 1,270 1,280 15,800
2002/04/05 1,290 1,340 1,280 1,320 17,100
2002/04/04 1,300 1,350 1,270 1,300 19,400
2002/04/03 1,270 1,310 1,240 1,300 22,300
2002/04/02 1,270 1,330 1,250 1,270 33,600
2002/04/01 1,270 1,300 1,250 1,260 30,000
2002/03/29 1,370 1,370 1,290 1,330 7,200
2002/03/28 1,320 1,370 1,300 1,360 14,000
2002/03/27 1,360 1,360 1,290 1,330 25,900
2002/03/26 1,380 1,410 1,330 1,400 18,000
2002/03/25 1,440 1,450 1,300 1,430 41,400
2002/03/22 1,450 1,510 1,430 1,440 90,100
2002/03/20 1,430 1,520 1,390 1,430 196,700
2002/03/19 1,310 1,370 1,250 1,370 98,900
2002/03/18 1,240 1,270 1,170 1,170 16,900
2002/03/15 1,230 1,270 1,210 1,230 35,400
2002/03/14 1,230 1,230 1,180 1,230 16,400
2002/03/13 1,250 1,280 1,220 1,260 23,700
2002/03/12 1,380 1,390 1,280 1,280 23,600
2002/03/11 1,410 1,440 1,350 1,360 65,200
2002/03/08 1,270 1,390 1,270 1,370 118,300
2002/03/07 1,140 1,270 1,140 1,270 56,500
2002/03/06 1,130 1,150 1,100 1,120 18,400
2002/03/05 1,180 1,210 1,120 1,130 40,900
2002/03/04 1,020 1,150 1,020 1,130 53,100
2002/03/01 980 1,010 980 1,000 13,100
2002/02/28 985 994 950 981 11,400
2002/02/27 998 998 941 965 22,700
2002/02/26 1,040 1,060 1,000 1,000 16,600
2002/02/25 1,020 1,030 1,000 1,030 8,700
2002/02/22 948 1,000 920 1,000 29,700
2002/02/21 936 961 930 950 7,200
2002/02/20 935 935 910 930 11,000
2002/02/19 980 980 930 950 26,100
2002/02/18 1,010 1,020 950 980 38,200
2002/02/15 1,030 1,030 980 1,000 34,800
2002/02/14 1,020 1,040 1,010 1,020 15,200
2002/02/13 1,070 1,070 1,020 1,020 14,300
2002/02/12 1,080 1,100 1,030 1,070 20,100
2002/02/08 1,040 1,080 1,020 1,080 12,000
2002/02/07 1,000 1,030 990 1,030 8,800
2002/02/06 990 1,010 980 1,000 14,500
2002/02/05 1,000 1,000 980 1,000 11,300
2002/02/04 1,030 1,040 1,010 1,010 5,400
2002/02/01 1,090 1,090 1,040 1,050 9,800
2002/01/31 1,100 1,110 1,060 1,060 13,400
2002/01/30 1,130 1,130 1,100 1,120 10,700
2002/01/29 1,150 1,170 1,100 1,150 21,800
2002/01/28 1,050 1,130 1,050 1,130 15,800
2002/01/25 1,040 1,040 1,010 1,010 14,200
2002/01/24 1,020 1,040 1,000 1,020 24,600
2002/01/23 1,070 1,070 999 1,010 26,200
2002/01/22 1,130 1,150 1,050 1,080 32,700
2002/01/21 1,130 1,170 1,110 1,130 18,100
2002/01/18 1,130 1,190 1,090 1,150 26,400
2002/01/17 1,170 1,170 1,080 1,130 30,000
2002/01/16 1,200 1,200 1,160 1,170 18,300
2002/01/15 1,240 1,240 1,180 1,180 18,700
2002/01/11 1,300 1,300 1,250 1,280 21,700
2002/01/10 1,340 1,340 1,270 1,300 37,100
2002/01/09 1,370 1,400 1,320 1,340 18,300
2002/01/08 1,370 1,400 1,330 1,390 22,300
2002/01/07 1,400 1,440 1,360 1,370 16,000
2002/01/04 1,390 1,390 1,350 1,390 2,500

このページの先頭へ