[4662 東証1部] フォーカスシステムズ 日足 時系列データ

[4662 東証1部] フォーカスシステムズ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18997.001007.00978.00986.00181500180171000
2017-08-17986.001015.00985.001015.00172400172815000
2017-08-16970.001007.00970.00993.00214900212672700
2017-08-15977.00991.00967.00977.00189700185502700
2017-08-14963.00969.00943.00952.00209800199699600
2017-08-101000.001013.00975.00993.00199100197278400
2017-08-091003.001012.00971.001010.00183500181394300
2017-08-08990.001009.00985.001005.008670086637700
2017-08-071005.001013.00981.00994.00151800150531300
2017-08-04971.001018.00965.001005.00223200223174800
2017-08-03998.001000.00965.00986.00219500215273500
2017-08-02970.001018.00970.001006.00237800237418100
2017-08-011003.001009.00959.00984.00327000320796100
2017-07-311014.001025.00995.001013.00208500209708500
2017-07-281051.001051.00999.001022.00290700295279200
2017-07-271065.001084.001020.001040.00393500409936900
2017-07-261106.001117.001038.001063.00590200634894900
2017-07-251141.001151.001090.001109.00556600622124100
2017-07-241097.001180.001097.001159.00437300498418200
2017-07-211086.001122.001085.001101.00317400349015700
2017-07-201100.001138.001100.001114.00273400305651600
2017-07-191131.001149.001088.001115.00416600466857300
2017-07-181144.001168.001111.001113.00478400540939600
2017-07-141208.001247.001147.001161.00711800843894000
2017-07-131300.001307.001208.001216.00770000960595900
2017-07-121291.001317.001258.001275.00711300911042800
2017-07-111314.001350.001276.001298.0010488001377087700
2017-07-101229.001340.001205.001333.0019145002480625300
2017-07-071157.001253.001111.001223.0011126001347477400
2017-07-061210.001220.001151.001181.0010303001228764000
2017-07-051076.001206.001059.001201.0020798002395784100
2017-07-041101.001115.001031.001052.00671900723263500
2017-07-031127.001134.001048.001098.00747500810510100
2017-06-301004.001097.00990.001097.0011262001195680200
2017-06-29998.001029.00982.001029.00384000386641000
2017-06-281000.001015.00980.00990.00274400272617000
2017-06-271020.001020.00986.00996.00267600268052800
2017-06-26984.001030.00972.001009.00580900583223100
2017-06-231035.001038.00960.00980.00671700666597100
2017-06-22973.001038.00967.001030.00560200559750500
2017-06-21995.001030.00964.00973.00629000623856600
2017-06-20980.001045.00955.00997.00787400787866100
2017-06-19970.001004.00947.00967.00503200490604500
2017-06-161020.001023.00936.00946.00662300642447400
2017-06-151062.001079.00989.001006.00763500776358800
2017-06-141069.001128.001006.001019.0024403002580313600
2017-06-13944.001087.00923.001087.0022883002411798000
2017-06-121004.001019.00933.00937.00751900722689300
2017-06-09993.001068.00960.00993.0014392001447306700
2017-06-081140.001144.001000.001009.0013843001479903000
2017-06-071066.001170.001022.001113.0030599003322057700
2017-06-061205.001288.001051.001096.0058361006847020900
2017-06-05920.001025.00910.001025.0018393001788421200
2017-06-02875.00875.00875.00875.00353700309487500
2017-06-01640.00725.00639.00725.001147900818630600
2017-05-31619.00625.00610.00625.004120025557900
2017-05-30617.00623.00611.00618.004280026415800
2017-05-29610.00615.00606.00615.002620015997200
2017-05-26617.00617.00606.00610.004660028512600
2017-05-25615.00618.00602.00617.006210037892900
2017-05-24622.00626.00611.00615.007500046369700
2017-05-23599.00614.00597.00613.008820053401900
2017-05-22585.00595.00580.00595.006200036521600
2017-05-19575.00582.00568.00582.002780015974600
2017-05-18565.00575.00544.00569.003860021591500
2017-05-17575.00580.00570.00575.002320013334300
2017-05-16581.00583.00566.00581.006590038045900
2017-05-15560.00581.00549.00574.0015110085685900
2017-05-12549.00550.00539.00544.00173009420500
2017-05-11553.00553.00542.00547.002390013071800
2017-05-10554.00556.00550.00553.002370013122200
2017-05-09545.00553.00545.00553.003790020853400
2017-05-08550.00550.00541.00541.003970021575800
2017-05-02540.00546.00540.00542.003730020275300
2017-05-01535.00541.00535.00540.002330012526500
2017-04-28543.00543.00531.00538.005500029512300
2017-04-27543.00543.00528.00533.006440034390100
2017-04-26534.00544.00532.00538.005350028789600
2017-04-25529.00532.00525.00530.002440012900400
2017-04-24534.00534.00523.00526.002430012782700
2017-04-21520.00526.00520.00526.002150011255400
2017-04-20524.00528.00522.00523.002290012019200
2017-04-19516.00530.00516.00524.002000010490600
2017-04-18520.00527.00517.00523.002170011333400
2017-04-17505.00519.00505.00515.001960010045400
2017-04-14507.00512.00503.00504.002300011668200
2017-04-13508.00512.00505.00511.002190011130000
2017-04-12514.00516.00503.00510.004730024023400
2017-04-11528.00528.00515.00516.002750014261700
2017-04-10517.00529.00517.00524.003260017070700
2017-04-07526.00531.00515.00518.004030020986900
2017-04-06529.00529.00516.00520.004500023480600
2017-04-05532.00535.00527.00530.002230011823000
2017-04-04540.00542.00525.00530.004050021572400
2017-04-03553.00553.00532.00542.006260034011800
2017-03-31567.00568.00556.00556.004300024158600
2017-03-30584.00584.00562.00567.004780027312300
2017-03-29591.00591.00580.00584.005030029463900
2017-03-28600.00610.00600.00607.005360032338900
2017-03-27609.00612.00598.00600.004740028597000
2017-03-24620.00620.00604.00613.004220026019800
2017-03-23603.00616.00603.00614.004330026254600
2017-03-22617.00617.00600.00603.008120049354300
2017-03-21622.00624.00619.00620.005010031135400
2017-03-17618.00629.00615.00629.005300032807700
2017-03-16614.00619.00612.00619.00156009613700
2017-03-15623.00623.00609.00612.004160025614400
2017-03-14622.00629.00615.00624.002720016945900
2017-03-13628.00632.00621.00624.004100025697300
2017-03-10617.00627.00617.00625.003670022794300
2017-03-09632.00632.00617.00619.004390027454100
2017-03-08620.00628.00615.00626.005100031798400
2017-03-07605.00618.00602.00618.004930030070400
2017-03-06594.00602.00591.00602.004670027896400
2017-03-03595.00595.00580.00585.005940034690700
2017-03-02613.00613.00592.00593.006700040057800
2017-03-01602.00605.00595.00603.002810016865200
2017-02-28618.00625.00600.00601.006960042367400
2017-02-27625.00634.00612.00617.008800054812500
2017-02-24620.00620.00608.00620.004870029997800
2017-02-23597.00618.00590.00613.007660046202500
2017-02-22593.00598.00587.00594.004820028569500
2017-02-21592.00593.00581.00593.003550020825700
2017-02-20589.00590.00582.00588.002570015077300
2017-02-17583.00588.00580.00586.002550014912800
2017-02-16592.00592.00580.00583.003230018876600
2017-02-15592.00594.00589.00591.003080018217200
2017-02-14595.00595.00586.00589.003460020375200
2017-02-13575.00595.00574.00589.005380031244000
2017-02-10595.00595.00582.00587.003110018262000
2017-02-09598.00598.00582.00585.005100029960500
2017-02-08588.00594.00580.00593.003880022815200
2017-02-07595.00598.00588.00588.001900011228300
2017-02-06582.00592.00580.00591.003730021899100
2017-02-03576.00585.00576.00579.002480014380000
2017-02-02590.00592.00574.00577.006140035757100
2017-02-01589.00593.00580.00591.005520032403100
2017-01-31585.00593.00576.00592.008150047885400
2017-01-30575.00588.00575.00587.007000040814300
2017-01-27575.00575.00561.00572.008680049321800
2017-01-26585.00585.00574.00576.005200030005900
2017-01-25579.00593.00567.00579.0015810092235300
2017-01-24569.00583.00569.00579.008510049101200
2017-01-23561.00577.00557.00567.0015950090385800
2017-01-20548.00560.00547.00560.009970055175000
2017-01-19549.00552.00540.00547.005060027587300
2017-01-18533.00547.00530.00546.004770025593200
2017-01-17539.00546.00528.00543.0010780058098700
2017-01-16554.00554.00532.00539.00337400183061700
2017-01-13498.00508.00498.00504.003300016615600
2017-01-12509.00511.00496.00503.006210031262200
2017-01-11523.00525.00510.00514.003160016321500
2017-01-10525.00532.00517.00523.005970031330800
2017-01-06521.00524.00516.00519.009570049782900
2017-01-05525.00525.00509.00513.006470033408000
2017-01-04527.00532.00519.00524.0011860062156300
2016-12-30485.00511.00483.00508.0013260066138400
2016-12-29478.00487.00473.00481.005650027082000
2016-12-28472.00480.00469.00478.005240024888000
2016-12-27471.00471.00465.00469.005880027496500
2016-12-26471.00472.00466.00472.004130019415300
2016-12-22473.00475.00470.00471.003740017624700
2016-12-21477.00478.00466.00472.004960023393300
2016-12-20479.00479.00466.00473.004290020189500
2016-12-19485.00485.00472.00473.004510021536200
2016-12-16485.00485.00477.00482.003410016344700
2016-12-15486.00487.00480.00483.003240015636500
2016-12-14488.00489.00481.00484.002660012887200
2016-12-13485.00488.00481.00488.002830013716600
2016-12-12489.00492.00482.00485.004040019669900
2016-12-09487.00490.00481.00489.003610017543400
2016-12-08487.00491.00482.00489.003110015115800
2016-12-07492.00492.00483.00486.003320016149300
2016-12-06490.00496.00487.00492.005020024609800
2016-12-05489.00514.00485.00488.009050044776600
2016-12-02495.00496.00482.00489.003330016286400
2016-12-01497.00505.00493.00493.003740018641400
2016-11-30496.00500.00494.00497.002200010925300
2016-11-29496.00496.00490.00494.002200010837900
2016-11-28498.00498.00489.00492.002310011390100
2016-11-25500.00500.00486.00490.003270016134100
2016-11-24501.00504.00496.00498.002130010651500
2016-11-22498.00500.00490.00497.006590032649100
2016-11-21488.00495.00485.00492.003060014946400
2016-11-18490.00492.00484.00484.00202009842300
2016-11-17487.00487.00476.00484.00151007289500
2016-11-16491.00491.00479.00485.004040019611900
2016-11-15482.00482.00467.00468.00169007974200
2016-11-14476.00487.00475.00477.00156007483900
2016-11-11485.00488.00469.00476.00154007349100
2016-11-10474.00483.00470.00481.00163007794500
2016-11-09479.00482.00440.00450.005800026554700
2016-11-08487.00487.00476.00476.002460011849200
2016-11-07485.00497.00484.00495.00126006180300
2016-11-04482.00493.00475.00485.002590012494600
2016-11-02491.00501.00484.00487.003330016309000
2016-11-01504.00506.00470.00499.004270021193500
2016-10-31511.00515.00505.00508.002000010186500
2016-10-28517.00526.00511.00515.002640013651400
2016-10-27520.00520.00515.00519.00136007050100
2016-10-26513.00523.00510.00516.003760019369500
2016-10-25533.00533.00516.00521.002850014897600
2016-10-24543.00546.00521.00524.005060027036600
2016-10-21529.00559.00529.00534.008900048354700
2016-10-20531.00538.00525.00526.004790025515600
2016-10-19522.00530.00518.00521.004970025987300
2016-10-18524.00534.00517.00518.006090031878400
2016-10-17508.00545.00500.00526.0011710061370300
2016-10-14509.00518.00506.00512.004060020732600
2016-10-13512.00519.00507.00510.004000020495900
2016-10-12529.00533.00499.00507.008940045909100
2016-10-11550.00557.00524.00539.0013290071697200
2016-10-07554.00578.00521.00547.00261600143108300
2016-10-06542.00584.00531.00555.00400300223076400
2016-10-05527.00549.00512.00522.0012410065079300
2016-10-04540.00606.00518.00537.001101900612100500
2016-10-03463.00538.00463.00538.00432800226852800
2016-09-30461.00467.00458.00458.002610012038900
2016-09-29472.00484.00466.00474.004080019342200
2016-09-28465.00471.00460.00469.002970013845800
2016-09-27449.00469.00448.00469.002310010565500
2016-09-26470.00471.00453.00459.002640012213300
2016-09-23461.00470.00451.00470.004760022011300
2016-09-21439.00455.00438.00453.003040013551800
2016-09-20439.00442.00437.00439.0068002987500
2016-09-16438.00441.00437.00438.0085003723300
2016-09-15439.00441.00436.00439.00127005557200
2016-09-14446.00448.00439.00440.00124005493700
2016-09-13440.00449.00437.00444.00175007739800
2016-09-12439.00440.00436.00440.002740011985600
2016-09-09444.00444.00441.00443.00187008281700
2016-09-08443.00448.00443.00444.0061002714000
2016-09-07444.00448.00443.00446.00144006408100
2016-09-06439.00445.00439.00442.00150006608100
2016-09-05445.00451.00442.00444.00185008252800
2016-09-02444.00444.00440.00441.00226009993500
2016-09-01449.00449.00444.00446.0047002091600
2016-08-31441.00444.00440.00444.0057002521300
2016-08-30447.00449.00440.00441.003660016225100
2016-08-29448.00449.00442.00447.0077003433400
2016-08-26452.00452.00444.00444.00131005887000
2016-08-25452.00452.00445.00450.00129005783700
2016-08-24453.00453.00445.00451.00136006109000
2016-08-23451.00455.00448.00450.00173007790900
2016-08-22445.00450.00445.00447.0030001340300
2016-08-19445.00445.00442.00444.0097004302500
2016-08-18443.00446.00442.00442.00208009219300
2016-08-17444.00451.00443.00446.00123005497400
2016-08-16452.00453.00443.00443.00172007661600
2016-08-15448.00456.00448.00454.00135006078800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog