6954 ファナック(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-0822,76022,99522,74522,945394,20022,945
2022-08-0522,75522,97522,54022,910446,20022,910
2022-08-0422,66022,80022,54022,655434,90022,655
2022-08-0322,29522,65022,11022,460716,50022,460
2022-08-0222,70522,90022,49522,620566,30022,620
2022-08-0122,75023,23022,73523,120778,90023,120
2022-07-2922,68523,12022,65522,8251,013,50022,825
2022-07-2822,93023,18522,20522,6451,552,20022,645
2022-07-2721,53022,01021,37021,845868,40021,845
2022-07-2621,69521,90521,58021,825662,10021,825
2022-07-2522,09022,42021,79521,825700,80021,825
2022-07-2222,49522,69022,41522,520702,90022,520
2022-07-2122,11522,53022,01522,530804,80022,530
2022-07-2021,73522,10521,64522,095644,60022,095
2022-07-1921,37021,48521,15521,465509,90021,465
2022-07-1521,00521,17520,77521,080527,10021,080
2022-07-1420,85521,18520,70521,050650,30021,050
2022-07-1321,09021,32020,99021,075621,80021,075
2022-07-1221,76521,78520,81020,9201,068,50020,920
2022-07-1122,35022,55521,90021,915797,50021,915
2022-07-0822,00022,14021,86521,9051,284,80021,905
2022-07-0721,33021,93021,29021,880857,30021,880
2022-07-0621,19521,32520,96521,090691,90021,090
2022-07-0521,50021,60521,31021,465515,80021,465
2022-07-0421,09021,30020,92021,230587,40021,230
2022-07-0121,23021,50520,94021,055752,60021,055
2022-06-3021,70021,71521,08021,2401,363,50021,240
2022-06-2921,95522,09521,85022,0101,005,10022,010
2022-06-2821,99022,14521,73022,145690,40022,145
2022-06-2721,87022,26021,84022,1801,085,40022,180
2022-06-2420,96521,36020,90021,315704,70021,315
2022-06-2320,89021,33020,88021,020559,10021,020
2022-06-2221,09521,27020,97520,990584,00020,990
2022-06-2120,70021,08020,66020,935616,50020,935
2022-06-2020,73020,75020,09520,460672,40020,460
2022-06-1720,07520,78520,07520,5551,517,50020,555
2022-06-1620,49020,72020,13520,135505,10020,135
2022-06-1520,49520,54520,01520,040564,60020,040
2022-06-1420,18520,45520,11520,405625,50020,405
2022-06-1320,62520,80020,41520,545877,30020,545
2022-06-1021,78021,80021,21521,3201,033,50021,320
2022-06-0921,90522,04021,82521,980874,40021,980
2022-06-0821,80022,16521,73022,155828,70022,155
2022-06-0721,40521,81021,36521,640682,30021,640
2022-06-0621,13021,72021,03521,645692,50021,645
2022-06-0321,43021,46021,18521,375736,90021,375
2022-06-0221,34021,34020,99021,335426,10021,335
2022-06-0121,19521,36521,15021,305543,20021,305
2022-05-3120,81521,17020,57521,1052,885,10021,105
2022-05-3020,73021,36020,72521,3151,439,30021,315
2022-05-2720,82520,82520,34520,365722,80020,365
2022-05-2620,35020,67020,33520,370975,70020,370
2022-05-2520,75020,92020,53520,825852,80020,825
2022-05-2420,80021,03520,73520,910821,30020,910
2022-05-2320,70021,04520,62520,950776,20020,950
2022-05-2020,33020,61520,13020,5201,010,70020,520
2022-05-1919,60520,04019,52019,980986,20019,980
2022-05-1820,10520,32519,99020,170559,50020,170
2022-05-1720,00020,16519,88520,165726,20020,165
2022-05-1620,23020,42019,91520,000930,80020,000
2022-05-1319,52019,91519,39519,830734,40019,830
2022-05-1219,17519,39018,97519,200688,00019,200
2022-05-1119,17519,65019,13019,595734,40019,595
2022-05-1019,08519,55018,96019,4601,191,60019,460
2022-05-0919,39019,45019,03019,0801,050,40019,080
2022-05-0619,60019,73019,23019,6501,295,30019,650
2022-05-0220,01020,29019,45519,7101,325,10019,710
2022-04-2819,70020,17019,67020,1651,239,40020,165
2022-04-2719,33019,79018,90019,5252,279,90019,525
2022-04-2620,94521,10020,58520,710892,00020,710
2022-04-2520,34020,86520,22520,770978,10020,770
2022-04-2220,73021,46520,73021,005797,40021,005
2022-04-2121,00021,47021,00021,395548,70021,395
2022-04-2021,20021,32020,94021,000489,30021,000
2022-04-1920,92520,97520,60520,845453,70020,845
2022-04-1820,74020,85020,34520,510423,00020,510
2022-04-1520,60021,09020,44020,875430,70020,875
2022-04-1420,62021,03020,60020,920424,10020,920
2022-04-1320,21520,67020,21520,620621,60020,620
2022-04-1220,70020,73020,11520,1151,112,90020,115
2022-04-1121,35021,57521,19021,280522,00021,280
2022-04-0821,77521,77521,18021,395787,70021,395
2022-04-0721,37521,46521,17521,340770,00021,340
2022-04-0621,66021,72521,33021,580710,30021,580
2022-04-0522,19522,21021,84521,915522,00021,915
2022-04-0421,59021,89521,55521,865395,70021,865
2022-04-0121,60021,73021,32021,620556,30021,620
2022-03-3121,83521,90021,55021,645739,00021,645
2022-03-3022,26022,26021,59021,835573,60021,835
2022-03-2922,08522,18521,84022,000602,00022,000
2022-03-2821,94022,05521,77521,850450,50021,850
2022-03-2522,29522,43021,96522,095718,20022,095
2022-03-2421,55021,96521,43021,900520,90021,900
2022-03-2321,78022,04021,62521,980700,20021,980
2022-03-2221,43021,59521,27521,340713,30021,340
2022-03-1820,86020,94520,56020,870941,10020,870
2022-03-1720,68021,10520,52521,0801,280,10021,080
2022-03-1619,65019,84019,42519,680853,00019,680
2022-03-1519,37519,67019,37519,410491,00019,410
2022-03-1419,68019,89019,30519,305664,60019,305
2022-03-1119,20519,51519,11019,3601,010,20019,360
2022-03-1019,41019,74019,21019,6051,108,30019,605
2022-03-0919,05019,22018,82018,825861,10018,825
2022-03-0818,86519,64518,75519,0401,148,40019,040
2022-03-0719,10019,26518,74018,8251,353,40018,825
2022-03-0420,57020,58020,06020,400996,10020,400
2022-03-0320,75020,82520,35520,600927,90020,600
2022-03-0220,71520,84020,50020,640933,40020,640
2022-03-0121,37521,67021,29021,420607,30021,420
2022-02-2820,96521,15520,71521,155836,70021,155
2022-02-2520,64521,09020,51021,0751,170,50021,075
2022-02-2421,05521,13020,15020,2551,404,30020,255
2022-02-2221,19021,51021,12021,415648,80021,415
2022-02-2121,28021,61520,93021,525617,60021,525
2022-02-1822,02022,15521,15021,4601,517,20021,460
2022-02-1723,17023,17022,69522,780559,60022,780
2022-02-1623,02023,27523,00523,250585,80023,250
2022-02-1522,99023,25522,67022,865633,70022,865
2022-02-1422,74522,95022,57522,835977,30022,835
2022-02-1023,04523,19522,92523,100689,70023,100
2022-02-0922,90523,04522,76522,880659,40022,880
2022-02-0822,54522,75522,51522,575544,90022,575
2022-02-0722,40022,49022,12022,270540,40022,270
2022-02-0422,28022,66022,26522,575475,90022,575
2022-02-0322,96022,96022,43022,630576,10022,630
2022-02-0223,22023,33022,90522,975583,50022,975
2022-02-0122,76023,21522,69022,870724,20022,870
2022-01-3122,59522,79022,20522,460917,60022,460
2022-01-2822,86523,11522,37022,670978,40022,670
2022-01-2723,16523,68022,33522,4101,992,10022,410
2022-01-2622,59522,66021,75522,1651,147,80022,165
2022-01-2523,17523,29522,68522,920930,80022,920
2022-01-2422,69023,15522,63523,140724,60023,140
2022-01-2122,66523,18022,51023,105818,60023,105
2022-01-2022,45522,94522,39522,715661,60022,715
2022-01-1922,75522,82022,34022,480712,60022,480
2022-01-1822,87523,44522,87523,020559,90023,020
2022-01-1722,84523,06022,74022,900684,10022,900
2022-01-1423,00023,37522,69522,6951,494,60022,695
2022-01-1324,25024,40023,80523,920846,60023,920
2022-01-1224,39024,70024,29524,505834,60024,505
2022-01-1124,59024,68524,12524,180758,20024,180
2022-01-0724,91524,94524,45524,775637,50024,775
2022-01-0625,28525,48024,65024,650631,20024,650
2022-01-0525,06025,30024,76525,300655,00025,300
2022-01-0424,69524,89024,48024,870542,00024,870

分割・併合履歴 : [1986-09-26]1株→1.2株 [1985-09-26]1株→1.2株 [1985-03-27]1株→1.37株 [1984-03-28]1株→1.3株 [1983-03-28]1株→1.25株