6954 ファナック(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-1824,65024,74524,35524,535711,90024,535
2021-10-1524,04024,54523,95524,525973,10024,525
2021-10-1422,96023,28022,84023,220693,70023,220
2021-10-1322,68522,88522,41522,700573,30022,700
2021-10-1223,08523,19022,66522,800766,40022,800
2021-10-1122,68523,27022,46523,185626,30023,185
2021-10-0822,75522,92522,62022,6251,061,30022,625
2021-10-0722,46522,72522,31022,425711,60022,425
2021-10-0622,74522,75521,72022,1501,258,50022,150
2021-10-0522,43522,54522,05022,5001,168,00022,500
2021-10-0424,17024,23022,92523,0001,437,50023,000
2021-10-0124,23024,70023,92524,035955,80024,035
2021-09-3024,79024,90024,24024,5651,417,20024,565
2021-09-2924,94525,02524,51024,7801,005,70024,780
2021-09-2825,33025,39525,00525,330802,30025,330
2021-09-2725,33025,59525,23525,255521,80025,255
2021-09-2425,78025,78025,32525,425937,80025,425
2021-09-2225,46025,51524,75524,8651,139,90024,865
2021-09-2125,63025,94025,57025,575752,90025,575
2021-09-1726,31026,63026,15526,6301,028,20026,630
2021-09-1627,00027,00026,29526,295846,90026,295
2021-09-1526,78527,06026,71026,880711,40026,880
2021-09-1426,65027,04026,61026,985835,30026,985
2021-09-1326,38026,46526,15526,425586,90026,425
2021-09-1026,17026,30525,89026,3051,086,00026,305
2021-09-0926,05026,17525,81525,980825,40025,980
2021-09-0825,82026,10025,73026,095820,90026,095
2021-09-0726,27526,31525,97526,120710,50026,120
2021-09-0626,29026,33525,72026,030984,90026,030
2021-09-0324,94525,57524,94025,5701,085,10025,570
2021-09-0224,64024,71524,32024,715805,30024,715
2021-09-0124,33024,55024,21024,490900,60024,490
2021-08-3123,43524,10023,35023,990895,90023,990
2021-08-3023,60023,68023,45023,555947,50023,555
2021-08-2723,12023,36523,09023,200735,10023,200
2021-08-2623,93523,93523,30023,420725,20023,420
2021-08-2523,78024,01523,57523,810765,50023,810
2021-08-2423,70023,79023,53523,535703,80023,535
2021-08-2322,93023,23022,82523,170716,00023,170
2021-08-2023,00023,21522,60522,6351,288,30022,635
2021-08-1923,65523,83023,34523,400815,40023,400
2021-08-1823,43523,94023,43523,895744,10023,895
2021-08-1724,16024,27523,70523,705482,70023,705
2021-08-1623,99023,99523,42523,7701,101,30023,770
2021-08-1324,75024,80024,34024,450946,50024,450
2021-08-1225,14025,19024,86524,870411,00024,870
2021-08-1124,88025,07524,82025,010473,50025,010
2021-08-1025,10025,17524,75524,845518,60024,845
2021-08-0625,23025,25024,87025,010478,30025,010
2021-08-0524,98525,28524,97025,145344,50025,145
2021-08-0425,11025,11024,76025,050541,40025,050
2021-08-0324,66524,90524,52024,905511,90024,905
2021-08-0224,45025,15024,45025,095762,00025,095
2021-07-3025,10025,37024,25024,3801,794,80024,380
2021-07-2925,71526,07525,50025,995582,90025,995
2021-07-2825,17025,57525,11525,405482,30025,405
2021-07-2725,47525,59525,34525,470467,00025,470
2021-07-2625,73025,96025,30525,355896,10025,355
2021-07-2125,56525,60025,04525,230657,50025,230
2021-07-2025,30025,38525,00525,1401,075,20025,140
2021-07-1926,30026,30025,73025,760835,50025,760
2021-07-1626,83527,04526,68026,785530,80026,785
2021-07-1527,30027,38526,84026,840698,70026,840
2021-07-1427,52527,76527,43527,565591,50027,565
2021-07-1327,60028,16527,59028,075792,60028,075
2021-07-1226,80027,58026,70527,5351,038,90027,535
2021-07-0926,20026,34025,51025,8301,210,00025,830
2021-07-0826,94027,05026,55026,585506,10026,585
2021-07-0726,68526,84526,44526,805560,90026,805
2021-07-0627,03027,16026,81027,065231,70027,065
2021-07-0526,90026,97026,73026,960303,80026,960
2021-07-0226,83027,01526,77026,910347,80026,910
2021-07-0126,95027,02526,75026,830369,00026,830
2021-06-3027,00027,14526,66026,795586,90026,795
2021-06-2926,56526,78526,33526,775455,30026,775
2021-06-2827,04027,17526,70526,800408,50026,800
2021-06-2526,71027,03526,67026,880487,20026,880
2021-06-2426,33526,49526,22026,440408,10026,440
2021-06-2326,77026,83026,55526,615431,30026,615
2021-06-2226,56526,63526,06526,575804,90026,575
2021-06-2126,90526,96025,67525,8651,063,40025,865
2021-06-1827,51027,56527,20527,4051,038,80027,405
2021-06-1727,45027,50027,15027,320629,80027,320
2021-06-1627,10027,52527,10027,350569,80027,350
2021-06-1527,22027,74527,06527,165854,60027,165
2021-06-1426,69527,06026,52527,045652,30027,045
2021-06-1126,43526,51025,98526,220821,30026,220
2021-06-1025,84526,43025,71026,390701,00026,390
2021-06-0925,82526,02025,55025,935578,40025,935
2021-06-0825,99026,05525,50025,545555,40025,545
2021-06-0726,18526,27025,93526,010472,90026,010
2021-06-0426,02026,13025,51025,800721,30025,800
2021-06-0325,90026,49025,88026,390432,50026,390
2021-06-0225,80026,20525,70525,995623,00025,995
2021-06-0126,45026,55525,77526,260425,40026,260
2021-05-3126,41026,61526,16526,300442,00026,300
2021-05-2826,24526,66026,18026,510821,20026,510
2021-05-2726,10026,10025,51025,7501,012,40025,750
2021-05-2625,61026,12025,58026,100508,90026,100
2021-05-2525,55025,76525,55025,765458,70025,765
2021-05-2425,17525,72525,16525,490451,30025,490
2021-05-2124,95025,18024,91525,090558,00025,090
2021-05-2024,66024,96024,47524,855422,60024,855
2021-05-1924,95525,20524,77025,010594,50025,010
2021-05-1824,81525,47024,81025,255708,80025,255
2021-05-1725,26525,26524,39524,575417,70024,575
2021-05-1424,68525,12524,68524,990747,90024,990
2021-05-1324,66524,82024,16524,315946,50024,315
2021-05-1225,57525,83524,52024,715861,10024,715
2021-05-1126,30026,38025,42025,525590,30025,525
2021-05-1026,46026,81526,36026,580502,10026,580
2021-05-0726,50026,67026,37526,500911,30026,500
2021-05-0625,39526,34525,38526,2001,273,80026,200
2021-04-3025,96025,96025,13025,175913,60025,175
2021-04-2825,20026,08025,12025,9301,227,60025,930
2021-04-2725,81525,99525,39525,415772,90025,415
2021-04-2625,74525,97525,56025,780544,10025,780
2021-04-2325,89026,06025,55525,610637,10025,610
2021-04-2226,19026,49525,90526,415570,40026,415
2021-04-2126,20026,35025,80025,830753,60025,830
2021-04-2027,11027,11026,54026,740675,10026,740
2021-04-1927,23027,54527,02027,420464,50027,420
2021-04-1627,36527,44027,16027,255584,00027,255
2021-04-1527,40027,58027,13527,170436,20027,170
2021-04-1427,53027,57027,22527,415560,90027,415
2021-04-1327,76527,99027,56527,610639,00027,610
2021-04-1228,30028,45027,60027,600645,30027,600
2021-04-0928,04028,79027,95028,0951,002,70028,095
2021-04-0827,83028,06027,48527,990518,70027,990
2021-04-0727,80027,98527,45527,680750,00027,680
2021-04-0628,06028,15027,65027,825655,10027,825
2021-04-0528,21028,22527,85527,880480,50027,880
2021-04-0228,17028,18027,79528,045825,50028,045
2021-04-0126,76027,58026,71527,5151,113,50027,515
2021-03-3126,82526,85026,18526,185803,80026,185
2021-03-3026,89026,90526,53026,825701,40026,825
2021-03-2926,75026,95026,48026,7901,022,20026,790
2021-03-2626,30026,64026,04026,435922,00026,435
2021-03-2525,56526,25525,48526,205901,90026,205
2021-03-2425,27025,64525,19525,195828,50025,195
2021-03-2326,30026,36025,45525,460885,40025,460
2021-03-2226,31026,41025,58525,8701,058,20025,870
2021-03-1927,12027,38526,29526,7151,235,10026,715
2021-03-1827,45027,99027,37027,520832,90027,520
2021-03-1727,02027,47526,93526,995559,90026,995
2021-03-1627,34027,54027,09027,180612,00027,180
2021-03-1527,60527,71526,83527,120737,60027,120
2021-03-1226,80027,29026,47027,2301,287,80027,230
2021-03-1126,48026,56526,25526,330688,00026,330
2021-03-1026,33026,62525,85026,255913,40026,255
2021-03-0925,61525,76025,26525,405857,60025,405
2021-03-0826,22526,47025,55025,610801,30025,610
2021-03-0525,99025,99525,40525,795967,10025,795
2021-03-0426,51026,69025,85026,040847,00026,040
2021-03-0326,65526,94526,51026,725541,90026,725
2021-03-0227,19027,47526,60526,800820,60026,800
2021-03-0126,80026,92026,26026,620835,80026,620
2021-02-2627,07527,32526,21026,3401,502,00026,340
2021-02-2527,15527,79527,03527,7851,111,80027,785
2021-02-2427,01527,11526,25526,3001,227,20026,300
2021-02-2228,11028,13027,39527,585817,00027,585
2021-02-1928,55028,65027,80027,8451,102,00027,845
2021-02-1829,19529,70028,85529,050775,20029,050
2021-02-1729,10029,12528,81529,000604,40029,000
2021-02-1629,00029,41528,85029,000846,70029,000
2021-02-1528,33529,00028,32529,000617,50029,000
2021-02-1228,85028,85028,04528,0501,015,20028,050
2021-02-1028,70028,84528,60528,785789,20028,785
2021-02-0928,50028,85528,42028,695907,00028,695
2021-02-0827,90028,43527,77528,255924,40028,255
2021-02-0527,73527,83027,47527,800616,40027,800
2021-02-0427,99028,03027,22027,305704,60027,305
2021-02-0328,19028,32028,11028,225871,80028,225
2021-02-0227,96528,08027,58528,070772,80028,070
2021-02-0127,10527,66027,04527,655652,90027,655
2021-01-2927,95027,96027,18027,3651,112,00027,365
2021-01-2827,90028,35027,51527,5202,411,10027,520
2021-01-2727,48528,18527,36027,8001,130,40027,800
2021-01-2627,17527,29527,08027,150694,00027,150
2021-01-2527,10027,16026,82526,960667,20026,960
2021-01-2227,54027,56027,03027,070669,10027,070
2021-01-2127,02527,53526,83527,420814,00027,420
2021-01-2027,60027,69027,28027,525615,10027,525
2021-01-1926,88027,31026,76027,130660,00027,130
2021-01-1827,25027,25026,72026,890600,90026,890
2021-01-1527,67527,67527,14027,525866,70027,525
2021-01-1427,20027,81527,06527,6751,356,20027,675
2021-01-1327,00027,18526,84027,075829,30027,075
2021-01-1226,94527,13526,76526,8451,005,90026,845
2021-01-0827,31027,42026,74027,1551,183,50027,155
2021-01-0726,17527,01526,15526,6601,502,80026,660
2021-01-0625,34025,66025,31025,550602,00025,550
2021-01-0525,38025,49525,19025,400586,20025,400
2021-01-0425,60025,60024,95025,445488,90025,445

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