6954 ファナック(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	10,000	10,130	9,980	10,000	82,100	779.84
1983-12-27	10,100	10,130	9,840	9,900	69,600	772.04
1983-12-26	10,200	10,200	10,000	10,100	102,400	787.64
1983-12-24	9,810	9,870	9,780	9,800	106,500	764.24
1983-12-23	9,900	9,930	9,810	9,850	101,200	768.14
1983-12-22	9,990	10,000	9,900	9,900	122,600	772.04
1983-12-21	10,000	10,100	9,940	9,940	146,700	775.16
1983-12-20	9,960	10,150	9,900	9,900	226,900	772.04
1983-12-19	9,600	9,990	9,590	9,950	270,600	775.94
1983-12-17	10,200	10,300	10,080	10,100	89,500	787.64
1983-12-16	10,200	10,290	10,080	10,080	268,300	786.08
1983-12-15	10,100	10,490	10,060	10,300	460,400	803.23
1983-12-14	10,100	10,390	10,060	10,240	397,600	798.55
1983-12-13	10,600	10,800	10,100	10,200	702,300	795.43
1983-12-12	10,200	10,800	10,050	10,800	591,800	842.22
1983-12-09	9,600	9,800	9,600	9,800	135,300	764.24
1983-12-08	9,880	9,950	9,750	9,800	213,100	764.24
1983-12-07	10,000	10,050	9,850	9,980	629,400	778.28
1983-12-06	9,880	9,940	9,710	9,840	264,200	767.36
1983-12-05	9,600	9,900	9,550	9,880	241,700	770.48
1983-12-03	9,600	9,600	9,510	9,560	100,500	745.52
1983-12-02	9,490	9,640	9,440	9,600	199,600	748.64
1983-12-01	9,300	9,450	9,200	9,450	229,300	736.95
1983-11-30	9,010	9,100	9,000	9,100	87,500	709.65
1983-11-29	9,100	9,100	8,900	8,990	133,700	701.07
1983-11-28	9,200	9,250	9,060	9,150	81,500	713.55
1983-11-26	9,050	9,240	9,050	9,200	91,700	717.45
1983-11-25	8,860	9,400	8,850	9,350	138,600	729.15
1983-11-24	8,900	9,010	8,800	8,900	111,000	694.06
1983-11-22	8,750	8,900	8,720	8,890	75,900	693.28
1983-11-21	8,630	8,800	8,630	8,700	96,400	678.46
1983-11-19	8,590	8,770	8,500	8,620	92,600	672.22
1983-11-18	8,900	8,900	8,820	8,890	138,000	693.28
1983-11-17	8,780	8,900	8,740	8,890	359,400	693.28
1983-11-16	8,500	8,790	8,420	8,790	251,300	685.48
1983-11-15	8,500	8,540	8,480	8,500	84,000	662.86
1983-11-14	8,500	8,650	8,450	8,550	143,100	666.76
1983-11-11	8,120	8,550	8,070	8,540	145,100	665.98
1983-11-10	8,050	8,150	8,040	8,120	85,800	633.23
1983-11-09	8,030	8,080	8,020	8,020	68,500	625.43
1983-11-08	8,080	8,100	8,000	8,050	130,800	627.77
1983-11-07	8,100	8,180	8,010	8,100	18,500	631.67
1983-11-05	8,020	8,100	8,000	8,000	48,500	623.87
1983-11-04	8,100	8,150	8,100	8,130	60,200	634.01
1983-11-02	8,400	8,450	8,200	8,200	145,300	639.47
1983-11-01	8,490	8,570	8,410	8,450	158,900	658.96
1983-10-31	8,390	8,700	8,390	8,590	215,400	669.88
1983-10-29	8,280	8,350	8,150	8,210	204,300	640.25
1983-10-28	8,100	8,250	8,010	8,250	307,800	643.37
1983-10-27	7,880	8,050	7,880	8,050	188,500	627.77
1983-10-26	7,810	7,890	7,810	7,830	87,100	610.61
1983-10-25	7,800	7,830	7,750	7,750	38,600	604.37
1983-10-24	7,890	7,890	7,780	7,800	77,600	608.27
1983-10-22	7,820	7,870	7,780	7,790	58,700	607.49
1983-10-21	7,860	7,950	7,860	7,920	198,300	617.63
1983-10-20	7,750	7,980	7,750	7,880	118,000	614.51
1983-10-19	7,420	7,790	7,420	7,790	110,000	607.49
1983-10-18	7,930	8,000	7,810	7,810	145,500	609.05
1983-10-17	7,780	8,100	7,750	7,980	262,200	622.31
1983-10-15	7,700	7,780	7,700	7,780	69,000	606.71
1983-10-14	7,800	7,880	7,710	7,800	90,700	608.27
1983-10-13	7,800	7,900	7,800	7,900	115,800	616.07
1983-10-12	7,650	7,850	7,650	7,750	104,300	604.37
1983-10-11	7,650	7,680	7,650	7,660	46,100	597.36
1983-10-07	7,510	7,640	7,510	7,620	31,600	594.24
1983-10-06	7,500	7,700	7,500	7,600	38,700	592.68
1983-10-05	7,500	7,700	7,500	7,670	18,600	598.14
1983-10-04	7,600	7,610	7,550	7,600	12,700	592.68
1983-10-03	7,690	7,750	7,600	7,600	24,300	592.68
1983-10-01	7,600	7,780	7,500	7,650	29,700	596.58
1983-09-30	7,750	7,810	7,650	7,800	32,800	608.27
1983-09-29	7,880	7,890	7,790	7,800	67,300	608.27
1983-09-28	7,700	7,900	7,600	7,880	54,200	614.51
1983-09-27	7,590	7,800	7,590	7,800	143,900	608.27
1983-09-26	7,400	7,800	7,400	7,800	45,400	608.27
1983-09-24	7,520	7,700	7,510	7,600	52,900	592.68
1983-09-22	7,500	7,500	7,350	7,490	72,100	584.10
1983-09-21	7,460	7,520	7,380	7,490	122,600	584.10
1983-09-20	7,310	7,380	7,310	7,360	61,100	573.96
1983-09-19	7,380	7,400	7,350	7,360	23,900	573.96
1983-09-17	7,300	7,400	7,300	7,350	27,700	573.18
1983-09-16	7,400	7,500	7,350	7,350	86,300	573.18
1983-09-14	7,550	7,600	7,500	7,500	88,800	584.88
1983-09-13	7,600	7,600	7,550	7,600	34,300	592.68
1983-09-12	7,600	7,700	7,600	7,600	23,600	592.68
1983-09-09	7,510	7,650	7,500	7,500	57,800	584.88
1983-09-08	7,610	7,710	7,600	7,600	69,500	592.68
1983-09-07	7,750	7,790	7,710	7,710	49,100	601.25
1983-09-06	7,750	7,810	7,700	7,700	113,200	600.47
1983-09-05	7,650	7,800	7,650	7,750	51,100	604.37
1983-09-03	7,700	7,790	7,650	7,650	48,700	596.58
1983-09-02	7,700	7,750	7,700	7,710	38,400	601.25
1983-09-01	7,750	7,850	7,730	7,750	105,900	604.37
1983-08-31	7,850	7,860	7,750	7,850	48,200	612.17
1983-08-30	7,700	7,900	7,700	7,900	62,100	616.07
1983-08-29	7,800	7,860	7,700	7,750	111,100	604.37
1983-08-27	7,800	7,800	7,650	7,750	39,300	604.37
1983-08-26	7,800	7,890	7,650	7,860	116,600	612.95
1983-08-25	7,510	7,700	7,510	7,700	50,400	600.47
1983-08-24	7,600	7,600	7,500	7,500	39,300	584.88
1983-08-23	7,700	7,700	7,600	7,650	56,400	596.58
1983-08-22	7,750	7,800	7,600	7,600	31,500	592.68
1983-08-20	7,900	7,900	7,720	7,720	55,800	602.03
1983-08-19	7,900	7,980	7,800	7,980	129,500	622.31
1983-08-18	7,900	7,930	7,750	7,930	131,600	618.41
1983-08-17	7,600	8,000	7,580	7,810	245,600	609.05
1983-08-16	7,500	7,800	7,400	7,700	262,100	600.47
1983-08-15	7,350	7,500	7,320	7,450	72,500	580.98
1983-08-12	6,950	7,500	6,950	7,500	101,200	584.88
1983-08-11	6,850	7,010	6,850	6,850	74,000	534.19
1983-08-10	7,000	7,050	6,950	6,950	70,200	541.99
1983-08-09	7,020	7,100	6,990	7,000	56,000	545.89
1983-08-08	7,200	7,250	7,150	7,240	38,300	564.60
1983-08-06	7,250	7,250	7,200	7,200	44,700	561.48
1983-08-05	7,200	7,340	7,200	7,250	76,200	565.38
1983-08-04	7,370	7,470	7,370	7,370	67,000	574.74
1983-08-03	7,450	7,470	7,350	7,470	80,000	582.54
1983-08-02	7,300	7,500	7,260	7,490	82,800	584.10
1983-08-01	7,280	7,300	6,990	7,290	67,500	568.50
1983-07-30	7,350	7,410	7,250	7,250	104,400	565.38
1983-07-29	7,350	7,500	7,350	7,350	92,100	573.18
1983-07-28	7,290	7,470	7,260	7,400	141,700	577.08
1983-07-27	7,530	7,590	7,350	7,350	272,000	573.18
1983-07-26	7,590	7,600	7,440	7,500	131,300	584.88
1983-07-25	7,780	7,780	7,600	7,650	90,100	596.58
1983-07-23	7,700	7,780	7,640	7,780	232,600	606.71
1983-07-22	7,390	7,810	7,350	7,800	565,600	608.27
1983-07-21	7,080	7,300	7,050	7,300	320,400	569.28
1983-07-20	7,000	7,100	6,900	6,990	336,800	545.11
1983-07-19	6,800	7,250	6,800	7,100	639,100	553.68
1983-07-18	6,800	6,850	6,630	6,800	200,900	530.29
1983-07-15	6,760	6,850	6,700	6,800	422,600	530.29
1983-07-14	6,600	6,680	6,400	6,400	302,300	499.10
1983-07-13	6,300	6,800	6,250	6,750	428,600	526.39
1983-07-12	6,050	6,430	6,050	6,200	407,900	483.50
1983-07-11	6,020	6,200	6,020	6,150	83,500	479.60
1983-07-09	6,000	6,200	6,000	6,120	119,800	477.26
1983-07-08	5,890	6,000	5,850	5,900	81,900	460.10
1983-07-07	6,000	6,010	5,940	5,990	47,300	467.12
1983-07-06	5,800	5,950	5,750	5,950	94,700	464
1983-07-05	6,000	6,050	5,900	5,900	73,600	460.10
1983-07-04	6,100	6,100	5,950	5,950	35,600	464
1983-07-02	5,700	6,200	5,700	6,200	46,000	483.50
1983-07-01	5,700	5,780	5,650	5,650	86,400	440.61
1983-06-30	5,650	5,730	5,600	5,600	76,400	436.71
1983-06-29	5,700	5,750	5,620	5,650	112,100	440.61
1983-06-28	5,810	5,870	5,800	5,800	155,900	452.31
1983-06-27	5,800	5,840	5,800	5,800	58,600	452.31
1983-06-25	5,800	5,850	5,770	5,850	22,200	456.20
1983-06-24	5,800	5,910	5,800	5,850	47,100	456.20
1983-06-23	5,900	5,940	5,860	5,880	39,200	458.54
1983-06-22	5,990	6,000	5,850	5,860	82,800	456.98
1983-06-21	6,000	6,000	5,860	5,990	88,800	467.12
1983-06-20	5,890	5,920	5,810	5,910	72,000	460.88
1983-06-17	5,950	6,030	5,930	5,980	172,000	466.34
1983-06-16	5,800	5,940	5,800	5,870	133,800	457.76
1983-06-15	5,900	5,960	5,750	5,750	91,700	448.41
1983-06-14	5,880	6,000	5,800	5,970	273,800	465.56
1983-06-13	5,770	5,830	5,750	5,780	98,300	450.75
1983-06-11	5,760	5,800	5,740	5,750	64,300	448.41
1983-06-10	5,700	5,800	5,700	5,800	72,700	452.31
1983-06-09	5,600	5,830	5,600	5,800	59,500	452.31
1983-06-08	5,850	5,860	5,750	5,800	58,700	452.31
1983-06-07	6,000	6,040	5,920	5,990	122,000	467.12
1983-06-06	6,040	6,050	5,910	6,010	49,700	468.68
1983-06-04	5,970	6,080	5,950	6,000	96,100	467.90
1983-06-03	6,070	6,150	5,950	6,070	216,600	473.36
1983-06-02	6,290	6,330	6,060	6,170	350,000	481.16
1983-06-01	6,010	6,490	6,010	6,350	449,600	495.20
1983-05-31	6,100	6,140	6,010	6,060	244,700	472.58
1983-05-30	5,860	6,200	5,800	6,140	276,900	478.82
1983-05-28	5,700	5,920	5,660	5,920	438,100	461.66
1983-05-27	5,480	5,550	5,450	5,470	226,600	426.57
1983-05-26	5,520	5,530	5,390	5,500	156,000	428.91
1983-05-25	5,020	5,450	5,020	5,400	261,200	421.11
1983-05-24	5,000	5,000	4,970	4,970	24,400	387.58
1983-05-23	4,970	4,990	4,950	4,970	36,200	387.58
1983-05-20	5,010	5,040	4,980	5,010	46,100	390.70
1983-05-19	5,100	5,100	5,010	5,010	48,900	390.70
1983-05-18	5,130	5,130	5,060	5,100	26,100	397.72
1983-05-17	5,050	5,150	5,000	5,140	77,500	400.84
1983-05-16	5,060	5,150	5,060	5,150	16,100	401.62
1983-05-14	5,050	5,150	5,050	5,140	24,500	400.84
1983-05-13	5,150	5,180	5,070	5,170	42,600	403.18
1983-05-12	5,170	5,190	5,100	5,160	75,300	402.40
1983-05-11	5,190	5,200	5,050	5,200	77,600	405.52
1983-05-10	5,200	5,250	4,980	4,980	87,900	388.36
1983-05-09	5,290	5,350	5,290	5,300	19,100	413.31
1983-05-07	5,280	5,360	5,280	5,350	89,900	417.21
1983-05-06	5,250	5,290	5,200	5,290	44,900	412.53
1983-05-04	5,150	5,250	5,150	5,250	55,500	409.41
1983-05-02	5,300	5,390	5,300	5,380	37,100	419.55
1983-04-30	5,300	5,380	5,240	5,380	42,100	419.55
1983-04-28	5,330	5,350	5,200	5,350	86,800	417.21
1983-04-27	5,110	5,250	5,090	5,200	100,500	405.52
1983-04-26	5,130	5,150	4,960	5,150	79,400	401.62
1983-04-25	5,220	5,250	5,130	5,230	19,300	407.86
1983-04-23	5,190	5,240	5,180	5,240	118,800	408.63
1983-04-22	5,200	5,200	5,100	5,180	59,500	403.96
1983-04-21	5,200	5,230	5,100	5,200	192,300	405.52
1983-04-20	4,870	5,170	4,850	5,100	202,800	397.72
1983-04-19	4,800	4,840	4,750	4,840	50,700	377.44
1983-04-18	4,840	4,850	4,600	4,600	38,800	358.73
1983-04-15	4,810	4,850	4,790	4,850	71,700	378.22
1983-04-14	4,710	4,850	4,710	4,810	84,000	375.10
1983-04-13	4,700	4,750	4,680	4,750	53,700	370.42
1983-04-12	4,630	4,650	4,560	4,650	53,100	362.62
1983-04-11	4,520	4,560	4,500	4,550	21,300	354.83
1983-04-09	4,600	4,600	4,520	4,520	26,400	352.49
1983-04-08	4,460	4,520	4,400	4,520	27,500	352.49
1983-04-07	4,500	4,550	4,500	4,500	30,900	350.93
1983-04-06	4,550	4,570	4,500	4,500	45,400	350.93
1983-04-05	4,590	4,590	4,500	4,500	19,400	350.93
1983-04-04	4,450	4,600	4,450	4,590	46,600	357.95
1983-04-02	4,390	4,450	4,390	4,400	12,300	343.13
1983-04-01	4,500	4,500	4,240	4,240	46,600	330.65
1983-03-31	4,360	4,480	4,350	4,480	58,600	349.37
1983-03-30	4,240	4,310	4,240	4,310	61,300	336.11
1983-03-29	4,200	4,280	4,170	4,190	146,500	326.75
1983-03-28	4,200	4,200	4,130	4,180	94,300	325.97
1983-03-26	5,050	5,100	5,000	5,100	58,000	318.17
1983-03-25	5,230	5,230	5,100	5,100	82,500	318.17
1983-03-24	5,240	5,240	5,200	5,240	32,800	326.91
1983-03-23	5,150	5,250	5,130	5,250	63,400	327.53
1983-03-22	5,100	5,150	5,080	5,130	55,000	320.05
1983-03-18	5,050	5,060	5,000	5,050	20,000	315.05
1983-03-17	5,020	5,090	5,010	5,050	42,500	315.05
1983-03-16	4,970	5,010	4,970	5,000	32,300	311.94
1983-03-15	4,900	4,990	4,890	4,960	17,200	309.44
1983-03-14	4,850	4,900	4,850	4,850	41,800	302.58
1983-03-12	4,900	4,900	4,850	4,850	49,200	302.58
1983-03-11	4,950	4,960	4,880	4,900	63,600	305.70
1983-03-10	4,880	4,890	4,820	4,850	70,300	302.58
1983-03-09	4,840	4,860	4,810	4,860	184,100	303.20
1983-03-08	5,010	5,010	4,850	4,880	72,000	304.45
1983-03-07	5,030	5,030	4,960	5,020	174,000	313.18
1983-03-05	5,020	5,050	4,950	5,030	35,800	313.81
1983-03-04	4,950	4,950	4,930	4,950	31,600	308.82
1983-03-03	4,950	5,040	4,900	4,900	100,100	305.70
1983-03-02	5,040	5,050	4,940	4,950	58,600	308.82
1983-03-01	5,010	5,080	4,990	5,070	85,700	316.30
1983-02-28	4,970	5,050	4,950	5,020	60,700	313.18
1983-02-26	4,900	4,990	4,900	4,980	51,200	310.69
1983-02-25	4,750	4,910	4,740	4,870	97,500	303.82
1983-02-24	4,730	4,750	4,720	4,750	19,300	296.34
1983-02-23	4,720	4,730	4,600	4,660	68,600	290.72
1983-02-22	4,720	4,750	4,710	4,720	46,900	294.47
1983-02-21	4,700	4,710	4,690	4,700	46,100	293.22
1983-02-18	4,680	4,680	4,660	4,660	28,000	290.72
1983-02-17	4,660	4,700	4,660	4,660	54,700	290.72
1983-02-16	4,630	4,650	4,630	4,640	45,100	289.48
1983-02-15	4,600	4,640	4,600	4,630	29,100	288.85
1983-02-14	4,500	4,580	4,500	4,580	14,600	285.73
1983-02-12	4,450	4,510	4,450	4,480	25,300	279.49
1983-02-10	4,450	4,480	4,450	4,450	34,000	277.62
1983-02-09	4,400	4,450	4,400	4,450	21,800	277.62
1983-02-08	4,400	4,440	4,400	4,400	36,000	274.50
1983-02-07	4,400	4,440	4,400	4,440	3,300	277
1983-02-05	4,420	4,440	4,390	4,440	26,000	277
1983-02-04	4,380	4,400	4,350	4,400	54,700	274.50
1983-02-03	4,480	4,480	4,390	4,400	61,400	274.50
1983-02-02	4,500	4,510	4,260	4,500	77,300	280.74
1983-02-01	4,600	4,600	4,450	4,500	54,200	280.74
1983-01-31	4,550	4,600	4,500	4,550	29,600	283.86
1983-01-29	4,650	4,650	4,550	4,600	18,900	286.98
1983-01-28	4,630	4,650	4,560	4,600	64,900	286.98
1983-01-27	4,560	4,600	4,560	4,600	28,800	286.98
1983-01-26	4,500	4,550	4,450	4,540	86,600	283.24
1983-01-25	4,500	4,510	4,470	4,500	65,500	280.74
1983-01-24	4,590	4,590	4,520	4,570	32,400	285.11
1983-01-22	4,640	4,640	4,580	4,580	24,300	285.73
1983-01-21	4,580	4,600	4,560	4,600	75,300	286.98
1983-01-20	4,580	4,580	4,550	4,580	80,300	285.73
1983-01-19	4,550	4,620	4,550	4,580	26,700	285.73
1983-01-18	4,550	4,560	4,550	4,550	18,900	283.86
1983-01-17	4,740	4,740	4,600	4,600	32,100	286.98
1983-01-14	4,600	4,640	4,590	4,640	53,800	289.48
1983-01-13	4,580	4,600	4,550	4,580	59,200	285.73
1983-01-12	4,650	4,650	4,600	4,610	25,700	287.60
1983-01-11	4,780	4,790	4,760	4,760	74,000	296.96
1983-01-10	4,800	4,850	4,780	4,800	23,500	299.46
1983-01-08	4,780	4,850	4,780	4,850	38,000	302.58
1983-01-07	4,990	4,990	4,950	4,980	70,500	310.69
1983-01-06	4,980	4,980	4,950	4,970	20,200	310.06
1983-01-05	4,980	4,980	4,950	4,980	28,100	310.69
1983-01-04	4,970	4,970	4,910	4,930	17,200	307.57

分割・併合履歴： [2023-03-30]1株→5株 [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