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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,020 | 1,026 | 1,020 | 1,020 | 28,000 |
| 2022/12/29 | 1,003 | 1,018 | 1,003 | 1,017 | 15,200 |
| 2022/12/28 | 1,015 | 1,017 | 1,007 | 1,016 | 20,300 |
| 2022/12/27 | 1,004 | 1,023 | 1,000 | 1,016 | 51,700 |
| 2022/12/26 | 1,000 | 1,003 | 997 | 998 | 13,700 |
| 2022/12/23 | 1,005 | 1,006 | 997 | 999 | 17,900 |
| 2022/12/22 | 1,018 | 1,018 | 1,004 | 1,007 | 44,800 |
| 2022/12/21 | 978 | 1,018 | 978 | 1,008 | 106,700 |
| 2022/12/20 | 1,009 | 1,012 | 970 | 976 | 58,700 |
| 2022/12/19 | 1,010 | 1,010 | 1,002 | 1,009 | 29,200 |
| 2022/12/16 | 990 | 1,002 | 989 | 999 | 28,900 |
| 2022/12/15 | 1,003 | 1,003 | 998 | 999 | 7,300 |
| 2022/12/14 | 999 | 1,003 | 996 | 1,002 | 20,600 |
| 2022/12/13 | 997 | 1,001 | 994 | 994 | 21,500 |
| 2022/12/12 | 985 | 994 | 984 | 994 | 10,400 |
| 2022/12/09 | 979 | 995 | 978 | 992 | 20,700 |
| 2022/12/08 | 986 | 986 | 975 | 978 | 17,800 |
| 2022/12/07 | 982 | 990 | 981 | 986 | 11,600 |
| 2022/12/06 | 985 | 989 | 984 | 986 | 13,800 |
| 2022/12/05 | 989 | 995 | 987 | 994 | 29,100 |
| 2022/12/02 | 998 | 998 | 985 | 997 | 33,800 |
| 2022/12/01 | 1,005 | 1,005 | 996 | 998 | 31,800 |
| 2022/11/30 | 1,013 | 1,013 | 996 | 1,002 | 35,100 |
| 2022/11/29 | 1,022 | 1,025 | 1,015 | 1,018 | 25,000 |
| 2022/11/28 | 1,032 | 1,033 | 1,021 | 1,031 | 15,500 |
| 2022/11/25 | 1,035 | 1,035 | 1,024 | 1,027 | 17,500 |
| 2022/11/24 | 1,020 | 1,028 | 1,020 | 1,028 | 26,200 |
| 2022/11/22 | 1,015 | 1,019 | 1,013 | 1,015 | 21,100 |
| 2022/11/21 | 1,004 | 1,012 | 998 | 1,012 | 27,300 |
| 2022/11/18 | 1,015 | 1,018 | 1,004 | 1,005 | 21,200 |
| 2022/11/17 | 1,009 | 1,011 | 1,004 | 1,011 | 9,400 |
| 2022/11/16 | 1,010 | 1,014 | 1,006 | 1,009 | 9,300 |
| 2022/11/15 | 1,020 | 1,025 | 1,008 | 1,008 | 16,600 |
| 2022/11/14 | 1,025 | 1,031 | 1,015 | 1,020 | 33,900 |
| 2022/11/11 | 1,020 | 1,025 | 1,010 | 1,025 | 35,600 |
| 2022/11/10 | 1,013 | 1,015 | 1,005 | 1,015 | 13,400 |
| 2022/11/09 | 1,017 | 1,017 | 1,009 | 1,013 | 11,900 |
| 2022/11/08 | 1,006 | 1,014 | 1,003 | 1,010 | 16,600 |
| 2022/11/07 | 1,012 | 1,012 | 999 | 1,004 | 10,400 |
| 2022/11/04 | 1,008 | 1,022 | 996 | 997 | 34,000 |
| 2022/11/02 | 1,019 | 1,019 | 1,011 | 1,012 | 11,800 |
| 2022/11/01 | 1,011 | 1,020 | 1,006 | 1,019 | 33,000 |
| 2022/10/31 | 1,017 | 1,017 | 1,006 | 1,010 | 18,200 |
| 2022/10/28 | 1,006 | 1,017 | 1,004 | 1,013 | 65,600 |
| 2022/10/27 | 1,014 | 1,015 | 1,007 | 1,013 | 13,400 |
| 2022/10/26 | 1,012 | 1,015 | 1,006 | 1,010 | 19,300 |
| 2022/10/25 | 1,004 | 1,006 | 998 | 1,005 | 14,300 |
| 2022/10/24 | 1,017 | 1,017 | 996 | 996 | 16,000 |
| 2022/10/21 | 1,006 | 1,008 | 1,002 | 1,006 | 9,800 |
| 2022/10/20 | 1,000 | 1,009 | 997 | 1,009 | 15,400 |
| 2022/10/19 | 1,007 | 1,012 | 996 | 996 | 23,500 |
| 2022/10/18 | 999 | 1,008 | 998 | 1,008 | 32,700 |
| 2022/10/17 | 995 | 995 | 986 | 989 | 10,300 |
| 2022/10/14 | 997 | 1,007 | 986 | 996 | 41,400 |
| 2022/10/13 | 1,001 | 1,015 | 982 | 982 | 35,500 |
| 2022/10/12 | 986 | 1,000 | 984 | 992 | 27,600 |
| 2022/10/11 | 992 | 996 | 985 | 988 | 27,000 |
| 2022/10/07 | 984 | 995 | 981 | 995 | 26,500 |
| 2022/10/06 | 980 | 994 | 979 | 988 | 19,200 |
| 2022/10/05 | 986 | 992 | 980 | 980 | 18,800 |
| 2022/10/04 | 963 | 986 | 963 | 986 | 36,900 |
| 2022/10/03 | 952 | 960 | 947 | 956 | 15,400 |
| 2022/09/30 | 953 | 967 | 951 | 956 | 19,300 |
| 2022/09/29 | 960 | 964 | 950 | 964 | 20,800 |
| 2022/09/28 | 947 | 956 | 937 | 952 | 30,400 |
| 2022/09/27 | 948 | 955 | 946 | 947 | 25,400 |
| 2022/09/26 | 957 | 957 | 944 | 944 | 34,600 |
| 2022/09/22 | 945 | 961 | 942 | 956 | 24,400 |
| 2022/09/21 | 965 | 972 | 950 | 955 | 34,200 |
| 2022/09/20 | 980 | 985 | 972 | 977 | 25,700 |
| 2022/09/16 | 997 | 997 | 981 | 981 | 30,200 |
| 2022/09/15 | 994 | 1,001 | 991 | 997 | 15,100 |
| 2022/09/14 | 988 | 1,000 | 986 | 994 | 27,700 |
| 2022/09/13 | 1,016 | 1,019 | 1,008 | 1,008 | 17,400 |
| 2022/09/12 | 1,009 | 1,013 | 1,005 | 1,010 | 21,400 |
| 2022/09/09 | 991 | 1,006 | 990 | 999 | 31,000 |
| 2022/09/08 | 1,003 | 1,003 | 992 | 998 | 27,900 |
| 2022/09/07 | 1,005 | 1,005 | 987 | 988 | 35,300 |
| 2022/09/06 | 1,012 | 1,020 | 1,005 | 1,007 | 36,600 |
| 2022/09/05 | 1,028 | 1,030 | 1,011 | 1,011 | 54,700 |
| 2022/09/02 | 1,011 | 1,020 | 1,001 | 1,006 | 31,300 |
| 2022/09/01 | 1,007 | 1,019 | 1,001 | 1,010 | 36,600 |
| 2022/08/31 | 1,009 | 1,009 | 1,001 | 1,007 | 14,900 |
| 2022/08/30 | 994 | 1,008 | 990 | 1,008 | 22,300 |
| 2022/08/29 | 986 | 991 | 982 | 988 | 20,400 |
| 2022/08/26 | 999 | 1,000 | 993 | 998 | 14,600 |
| 2022/08/25 | 989 | 998 | 987 | 996 | 17,900 |
| 2022/08/24 | 986 | 995 | 982 | 987 | 19,200 |
| 2022/08/23 | 992 | 992 | 985 | 988 | 19,000 |
| 2022/08/22 | 994 | 1,004 | 988 | 998 | 22,700 |
| 2022/08/19 | 1,000 | 1,029 | 994 | 1,000 | 103,500 |
| 2022/08/18 | 985 | 1,000 | 980 | 998 | 21,500 |
| 2022/08/17 | 994 | 1,002 | 984 | 988 | 32,900 |
| 2022/08/16 | 1,005 | 1,005 | 983 | 995 | 80,200 |
| 2022/08/15 | 978 | 1,006 | 973 | 1,003 | 78,300 |
| 2022/08/12 | 975 | 977 | 965 | 972 | 38,400 |
| 2022/08/10 | 961 | 973 | 957 | 969 | 32,700 |
| 2022/08/09 | 960 | 972 | 954 | 965 | 35,100 |
| 2022/08/08 | 978 | 980 | 953 | 964 | 75,000 |
| 2022/08/05 | 943 | 960 | 939 | 960 | 53,000 |
| 2022/08/04 | 935 | 945 | 932 | 939 | 26,600 |
| 2022/08/03 | 934 | 934 | 927 | 930 | 13,800 |
| 2022/08/02 | 942 | 942 | 929 | 929 | 23,300 |
| 2022/08/01 | 932 | 943 | 928 | 942 | 23,200 |
| 2022/07/29 | 944 | 944 | 930 | 930 | 18,400 |
| 2022/07/28 | 933 | 940 | 926 | 940 | 22,000 |
| 2022/07/27 | 941 | 941 | 923 | 925 | 29,000 |
| 2022/07/26 | 921 | 935 | 921 | 935 | 11,400 |
| 2022/07/25 | 922 | 929 | 921 | 925 | 11,000 |
| 2022/07/22 | 940 | 940 | 929 | 934 | 22,700 |
| 2022/07/21 | 917 | 940 | 917 | 940 | 29,800 |
| 2022/07/20 | 933 | 933 | 920 | 925 | 50,300 |
| 2022/07/19 | 903 | 911 | 895 | 911 | 21,700 |
| 2022/07/15 | 903 | 906 | 900 | 902 | 15,700 |
| 2022/07/14 | 903 | 903 | 898 | 903 | 11,400 |
| 2022/07/13 | 899 | 905 | 899 | 905 | 12,500 |
| 2022/07/12 | 905 | 905 | 899 | 900 | 21,400 |
| 2022/07/11 | 903 | 910 | 902 | 910 | 24,000 |
| 2022/07/08 | 899 | 905 | 892 | 892 | 26,700 |
| 2022/07/07 | 898 | 904 | 890 | 900 | 11,500 |
| 2022/07/06 | 889 | 900 | 889 | 892 | 15,900 |
| 2022/07/05 | 892 | 903 | 892 | 897 | 11,900 |
| 2022/07/04 | 887 | 906 | 887 | 898 | 14,000 |
| 2022/07/01 | 890 | 893 | 881 | 887 | 43,900 |
| 2022/06/30 | 908 | 908 | 893 | 893 | 23,800 |
| 2022/06/29 | 902 | 909 | 902 | 903 | 23,100 |
| 2022/06/28 | 906 | 912 | 905 | 908 | 13,900 |
| 2022/06/27 | 909 | 913 | 899 | 907 | 27,900 |
| 2022/06/24 | 903 | 904 | 898 | 898 | 13,200 |
| 2022/06/23 | 898 | 905 | 892 | 896 | 16,900 |
| 2022/06/22 | 900 | 900 | 890 | 898 | 19,600 |
| 2022/06/21 | 889 | 897 | 885 | 893 | 41,100 |
| 2022/06/20 | 891 | 891 | 871 | 880 | 37,600 |
| 2022/06/17 | 879 | 887 | 873 | 883 | 46,200 |
| 2022/06/16 | 891 | 901 | 889 | 890 | 29,800 |
| 2022/06/15 | 895 | 899 | 885 | 885 | 36,200 |
| 2022/06/14 | 895 | 898 | 889 | 896 | 34,100 |
| 2022/06/13 | 905 | 909 | 900 | 901 | 25,900 |
| 2022/06/10 | 916 | 920 | 911 | 912 | 34,700 |
| 2022/06/09 | 922 | 930 | 922 | 925 | 25,500 |
| 2022/06/08 | 923 | 928 | 918 | 928 | 21,000 |
| 2022/06/07 | 912 | 922 | 912 | 914 | 15,700 |
| 2022/06/06 | 909 | 924 | 905 | 919 | 30,200 |
| 2022/06/03 | 918 | 921 | 913 | 915 | 11,300 |
| 2022/06/02 | 921 | 921 | 910 | 915 | 15,900 |
| 2022/06/01 | 913 | 923 | 910 | 923 | 14,700 |
| 2022/05/31 | 920 | 923 | 913 | 916 | 31,200 |
| 2022/05/30 | 929 | 932 | 926 | 928 | 42,400 |
| 2022/05/27 | 925 | 925 | 914 | 920 | 30,000 |
| 2022/05/26 | 914 | 920 | 912 | 918 | 22,300 |
| 2022/05/25 | 912 | 918 | 906 | 909 | 23,400 |
| 2022/05/24 | 926 | 926 | 910 | 917 | 44,900 |
| 2022/05/23 | 925 | 925 | 917 | 921 | 25,000 |
| 2022/05/20 | 912 | 919 | 906 | 919 | 22,500 |
| 2022/05/19 | 907 | 914 | 907 | 911 | 20,300 |
| 2022/05/18 | 910 | 922 | 904 | 921 | 43,000 |
| 2022/05/17 | 890 | 906 | 890 | 901 | 34,600 |
| 2022/05/16 | 911 | 912 | 893 | 900 | 49,200 |
| 2022/05/13 | 885 | 894 | 881 | 890 | 27,200 |
| 2022/05/12 | 894 | 894 | 873 | 874 | 53,000 |
| 2022/05/11 | 890 | 897 | 883 | 888 | 20,500 |
| 2022/05/10 | 897 | 897 | 880 | 891 | 23,500 |
| 2022/05/09 | 908 | 908 | 891 | 891 | 25,600 |
| 2022/05/06 | 909 | 909 | 898 | 908 | 27,400 |
| 2022/05/02 | 904 | 909 | 901 | 906 | 17,700 |
| 2022/04/28 | 899 | 908 | 892 | 904 | 39,800 |
| 2022/04/27 | 886 | 900 | 885 | 897 | 46,300 |
| 2022/04/26 | 887 | 903 | 887 | 903 | 35,000 |
| 2022/04/25 | 880 | 889 | 870 | 887 | 48,600 |
| 2022/04/22 | 895 | 896 | 886 | 889 | 30,800 |
| 2022/04/21 | 894 | 904 | 893 | 904 | 44,200 |
| 2022/04/20 | 910 | 910 | 897 | 897 | 21,200 |
| 2022/04/19 | 905 | 907 | 898 | 901 | 21,000 |
| 2022/04/18 | 899 | 901 | 893 | 898 | 21,900 |
| 2022/04/15 | 907 | 907 | 901 | 906 | 19,500 |
| 2022/04/14 | 905 | 915 | 905 | 915 | 18,300 |
| 2022/04/13 | 885 | 903 | 885 | 901 | 53,400 |
| 2022/04/12 | 890 | 902 | 886 | 886 | 42,200 |
| 2022/04/11 | 907 | 907 | 891 | 893 | 49,000 |
| 2022/04/08 | 921 | 924 | 907 | 914 | 37,300 |
| 2022/04/07 | 935 | 935 | 918 | 919 | 50,300 |
| 2022/04/06 | 942 | 951 | 937 | 943 | 52,800 |
| 2022/04/05 | 956 | 956 | 945 | 952 | 41,200 |
| 2022/04/04 | 946 | 958 | 943 | 955 | 53,200 |
| 2022/04/01 | 945 | 948 | 936 | 943 | 57,200 |
| 2022/03/31 | 942 | 954 | 938 | 946 | 71,900 |
| 2022/03/30 | 947 | 952 | 936 | 952 | 113,600 |
| 2022/03/29 | 952 | 966 | 950 | 966 | 108,900 |
| 2022/03/28 | 959 | 960 | 946 | 955 | 53,100 |
| 2022/03/25 | 965 | 975 | 956 | 961 | 133,900 |
| 2022/03/24 | 956 | 968 | 956 | 965 | 46,500 |
| 2022/03/23 | 976 | 976 | 958 | 965 | 110,900 |
| 2022/03/22 | 972 | 978 | 958 | 961 | 98,700 |
| 2022/03/18 | 955 | 964 | 951 | 963 | 219,300 |
| 2022/03/17 | 950 | 955 | 935 | 952 | 98,700 |
| 2022/03/16 | 921 | 941 | 913 | 938 | 62,400 |
| 2022/03/15 | 923 | 923 | 907 | 907 | 166,200 |
| 2022/03/14 | 915 | 929 | 915 | 921 | 78,200 |
| 2022/03/11 | 910 | 916 | 903 | 916 | 146,200 |
| 2022/03/10 | 907 | 910 | 898 | 910 | 54,500 |
| 2022/03/09 | 882 | 889 | 872 | 878 | 48,400 |
| 2022/03/08 | 880 | 898 | 873 | 878 | 72,300 |
| 2022/03/07 | 894 | 901 | 885 | 894 | 82,800 |
| 2022/03/04 | 920 | 938 | 909 | 909 | 139,600 |
| 2022/03/03 | 934 | 941 | 920 | 923 | 47,700 |
| 2022/03/02 | 942 | 942 | 925 | 927 | 81,200 |
| 2022/03/01 | 928 | 940 | 919 | 934 | 117,700 |
| 2022/02/28 | 905 | 913 | 891 | 913 | 55,400 |
| 2022/02/25 | 890 | 900 | 882 | 900 | 117,900 |
| 2022/02/24 | 889 | 894 | 871 | 882 | 59,300 |
| 2022/02/22 | 896 | 906 | 888 | 894 | 38,700 |
| 2022/02/21 | 898 | 906 | 896 | 899 | 26,900 |
| 2022/02/18 | 900 | 917 | 898 | 915 | 37,200 |
| 2022/02/17 | 930 | 935 | 905 | 912 | 54,000 |
| 2022/02/16 | 927 | 940 | 925 | 929 | 48,800 |
| 2022/02/15 | 925 | 930 | 915 | 917 | 48,800 |
| 2022/02/14 | 929 | 932 | 922 | 925 | 29,900 |
| 2022/02/10 | 948 | 949 | 936 | 944 | 41,600 |
| 2022/02/09 | 926 | 939 | 922 | 939 | 20,200 |
| 2022/02/08 | 935 | 937 | 924 | 926 | 18,600 |
| 2022/02/07 | 947 | 947 | 927 | 931 | 24,000 |
| 2022/02/04 | 923 | 944 | 920 | 939 | 36,200 |
| 2022/02/03 | 931 | 935 | 922 | 927 | 12,400 |
| 2022/02/02 | 918 | 940 | 918 | 940 | 32,100 |
| 2022/02/01 | 912 | 925 | 903 | 913 | 26,000 |
| 2022/01/31 | 902 | 914 | 898 | 909 | 39,000 |
| 2022/01/28 | 896 | 896 | 878 | 892 | 59,900 |
| 2022/01/27 | 917 | 917 | 880 | 881 | 69,000 |
| 2022/01/26 | 902 | 919 | 902 | 915 | 24,400 |
| 2022/01/25 | 916 | 921 | 896 | 901 | 47,500 |
| 2022/01/24 | 911 | 922 | 900 | 921 | 29,300 |
| 2022/01/21 | 910 | 920 | 897 | 919 | 38,500 |
| 2022/01/20 | 900 | 919 | 894 | 910 | 51,500 |
| 2022/01/19 | 926 | 930 | 900 | 900 | 79,600 |
| 2022/01/18 | 943 | 944 | 925 | 935 | 41,300 |
| 2022/01/17 | 938 | 951 | 931 | 931 | 20,800 |
| 2022/01/14 | 938 | 942 | 931 | 938 | 48,300 |
| 2022/01/13 | 959 | 960 | 943 | 943 | 62,800 |
| 2022/01/12 | 950 | 965 | 950 | 965 | 24,700 |
| 2022/01/11 | 949 | 949 | 935 | 942 | 37,100 |
| 2022/01/07 | 956 | 963 | 938 | 948 | 61,000 |
| 2022/01/06 | 965 | 970 | 955 | 955 | 48,000 |
| 2022/01/05 | 995 | 995 | 974 | 979 | 51,900 |
| 2022/01/04 | 989 | 999 | 984 | 995 | 35,400 |