[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 
2017-02-23597.00618.00590.00613.007660046202500
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
2016-08-12457.00459.00450.00455.00162007367600
2016-08-10459.00459.00449.00449.00131005953700
2016-08-09446.00455.00444.00447.0091004069100
2016-08-08444.00454.00444.00449.00104004670400
2016-08-05446.00468.00442.00443.003490015848600
2016-08-04448.00449.00445.00446.0061002724200
2016-08-03447.00448.00444.00447.002830012605500
2016-08-02448.00453.00446.00448.0094004212000
2016-08-01464.00464.00449.00449.0091004116000
2016-07-29448.00461.00446.00457.003280014770300
2016-07-28450.00453.00448.00450.00177007956900
2016-07-27461.00461.00449.00450.002280010416800
2016-07-26459.00459.00448.00455.002220010022500
2016-07-25463.00463.00459.00459.00126005812000
2016-07-22460.00460.00448.00459.00159007212400
2016-07-21459.00460.00451.00457.00136006196300
2016-07-20472.00473.00453.00460.004610021559100
2016-07-19451.00461.00448.00459.00146006626300
2016-07-15456.00457.00444.00451.002890013015500
2016-07-14456.00462.00456.00458.00127005832400
2016-07-13455.00458.00450.00456.002310010467500
2016-07-12467.00469.00450.00453.003790017431200
2016-07-11456.00456.00447.00451.00173007787700
2016-07-08453.00456.00440.00440.002370010524500
2016-07-07459.00459.00446.00453.002490011250800
2016-07-06453.00459.00444.00451.003340015070200
2016-07-05468.00470.00457.00461.002990013842500
2016-07-04478.00483.00465.00471.003780017929500
2016-07-01471.00479.00467.00474.002420011454900
2016-06-30468.00481.00468.00472.003860018272000
2016-06-29463.00469.00452.00468.003790017417000
2016-06-28444.00456.00435.00450.003000013415700
2016-06-27451.00453.00438.00452.005630025179500
2016-06-24480.00480.00412.00438.0017550076735500
2016-06-23499.00515.00463.00477.00465800226565700
2016-06-22509.00509.00509.00509.003050015524500
2016-06-21430.00434.00425.00429.00222009518200
2016-06-20428.00439.00421.00438.00185007943300
2016-06-17418.00427.00418.00420.00212008918800
2016-06-16435.00436.00415.00415.003210013610900
2016-06-15416.00438.00415.00427.003020012866600
2016-06-14424.00426.00414.00417.005270022156500
2016-06-13436.00436.00425.00428.005170022271100
2016-06-10445.00449.00442.00446.002860012703900
2016-06-09455.00460.00442.00449.004680020960700
2016-06-08457.00463.00454.00458.002580011798500
2016-06-07462.00465.00448.00459.002610011885100
2016-06-06460.00466.00448.00455.003790017252800
2016-06-03460.00468.00458.00465.002950013623600
2016-06-02475.00478.00455.00455.004290020199200
2016-06-01480.00483.00470.00479.004410021047700
2016-05-31477.00480.00470.00475.003810018113400
2016-05-30475.00479.00471.00475.004830022963800
2016-05-27486.00489.00476.00477.003510016943700
2016-05-26493.00495.00476.00483.002990014517400
2016-05-25495.00497.00483.00485.002540012399000
2016-05-24501.00501.00485.00492.002420011937400
2016-05-23503.00510.00496.00501.002230011173600
2016-05-20506.00515.00499.00502.003240016314800
2016-05-19504.00514.00501.00512.003450017492600
2016-05-18524.00524.00498.00504.004820024521400
2016-05-17533.00535.00518.00524.005620029640800
2016-05-16574.00575.00526.00528.008300045256700
2016-05-13592.00593.00570.00590.003420019923700
2016-05-12600.00601.00580.00597.002930017388800
2016-05-11590.00602.00583.00596.003010017875700
2016-05-10598.00598.00581.00589.002360013907000
2016-05-09596.00606.00592.00596.003700022203700
2016-05-06568.00592.00568.00592.005110029696000
2016-05-02550.00585.00550.00578.006990039436800
2016-04-28608.00618.00571.00575.0015970095589300
2016-04-27576.00608.00571.00608.00532000317175800
2016-04-26594.00610.00575.00595.00169900101350300
2016-04-25590.00603.00584.00586.005850034683400
2016-04-22597.00597.00578.00590.009660056609300
2016-04-21585.00600.00581.00600.007550044679700
2016-04-20585.00599.00585.00591.004920029153700
2016-04-19574.00590.00571.00588.005860034175300
2016-04-18578.00582.00566.00570.005910033800600
2016-04-15597.00609.00590.00598.006080036427600
2016-04-14627.00627.00602.00607.008490052005900
2016-04-13625.00629.00616.00627.009850061347800
2016-04-12597.00625.00595.00615.007940048649900
2016-04-11579.00594.00566.00587.005700033037900
2016-04-08555.00574.00538.00574.008450047441300
2016-04-07555.00584.00554.00563.004810027141400
2016-04-06547.00592.00541.00558.0011120061868100
2016-04-05600.00600.00551.00557.005450031008800
2016-04-04575.00599.00550.00598.005000029261700
2016-04-01602.00602.00569.00575.005320030962200
2016-03-31610.00610.00582.00599.006210037263500
2016-03-30622.00627.00591.00600.006280038317800
2016-03-29608.00617.00601.00614.004920029984000
2016-03-28647.00647.00611.00624.007280045556600
2016-03-25645.00650.00631.00649.007080045594900
2016-03-24620.00640.00607.00640.0010860068085800
2016-03-23616.00617.00597.00611.005090031086600
2016-03-22593.00609.00592.00606.007260043567500
2016-03-18595.00595.00575.00583.003330019367200
2016-03-17610.00624.00583.00588.0012620076440100
2016-03-16580.00603.00577.00603.007610044873000
2016-03-15575.00588.00567.00573.006380036880600
2016-03-14564.00603.00555.00584.00265600154050100
2016-03-11530.00550.00530.00539.006140033108900
2016-03-10533.00535.00522.00529.003850020435000
2016-03-09534.00534.00512.00523.002660013917000
2016-03-08533.00535.00520.00535.009440049765100
2016-03-07515.00534.00500.00534.0011900061953800
2016-03-04525.00537.00504.00507.0011090057699600
2016-03-03496.00509.00485.00509.006930034589600
2016-03-02521.00529.00496.00496.0017540089734800
2016-03-01483.00509.00475.00502.00358500175223900
2016-02-29509.00509.00509.00509.005530028147700
2016-02-26437.00440.00427.00429.002830012307300
2016-02-25402.00431.00402.00425.00238009994800
2016-02-24407.00410.00391.00400.00176007094500
2016-02-23410.00412.00400.00407.002730011132200
2016-02-22391.00407.00390.00401.00207008252300
2016-02-19388.00390.00382.00390.00144005560800
2016-02-18399.00407.00385.00398.003040012070900

   ※ 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