6954 ファナック(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	11,010	11,300	10,850	11,300	80,900	1,145.58
1984-12-27	11,000	11,080	10,850	11,040	102,100	1,119.22
1984-12-26	11,250	11,280	10,980	11,000	200,000	1,115.17
1984-12-25	11,390	11,390	11,200	11,250	65,100	1,140.51
1984-12-24	11,350	11,350	11,160	11,250	73,800	1,140.51
1984-12-22	11,200	11,340	11,100	11,100	72,800	1,125.30
1984-12-21	11,400	11,400	11,180	11,390	104,400	1,154.70
1984-12-20	11,300	11,500	11,300	11,400	127,700	1,155.72
1984-12-19	11,900	11,900	11,400	11,420	297,000	1,157.75
1984-12-18	11,640	11,650	11,300	11,460	157,900	1,161.80
1984-12-17	11,600	11,690	11,500	11,650	226,000	1,181.06
1984-12-15	11,100	11,490	11,100	11,400	205,400	1,155.72
1984-12-14	10,930	11,150	10,930	11,100	125,700	1,125.30
1984-12-13	10,800	10,990	10,710	10,900	143,500	1,105.03
1984-12-12	10,550	10,950	10,500	10,800	223,000	1,094.89
1984-12-11	10,110	10,300	10,060	10,150	171,300	1,028.99
1984-12-10	10,300	10,300	10,050	10,050	202,400	1,018.86
1984-12-07	10,510	10,600	10,400	10,500	170,900	1,064.48
1984-12-06	10,990	11,000	10,700	10,700	148,800	1,084.75
1984-12-05	11,100	11,200	11,000	11,000	131,200	1,115.17
1984-12-04	11,340	11,340	11,100	11,200	78,500	1,135.44
1984-12-03	11,100	11,400	11,100	11,230	310,600	1,138.48
1984-12-01	11,100	11,100	11,000	11,100	98,900	1,125.30
1984-11-30	11,000	11,100	10,950	11,100	180,600	1,125.30
1984-11-29	11,100	11,120	11,000	11,000	116,000	1,115.17
1984-11-28	11,100	11,290	11,030	11,160	197,200	1,131.39
1984-11-27	10,950	11,100	10,950	11,000	96,600	1,115.17
1984-11-26	11,000	11,100	11,000	11,000	96,200	1,115.17
1984-11-24	11,100	11,170	11,000	11,000	61,100	1,115.17
1984-11-22	11,120	11,240	11,000	11,000	137,200	1,115.17
1984-11-21	11,250	11,350	11,110	11,120	104,900	1,127.33
1984-11-20	11,250	11,450	11,250	11,290	96,400	1,144.57
1984-11-19	11,260	11,350	11,210	11,260	41,900	1,141.52
1984-11-17	11,500	11,500	11,000	11,250	53,700	1,140.51
1984-11-16	11,610	11,720	11,500	11,530	152,900	1,168.90
1984-11-15	11,750	11,810	11,560	11,650	103,500	1,181.06
1984-11-14	11,500	11,700	11,350	11,550	234,000	1,170.92
1984-11-13	10,890	11,550	10,850	11,320	216,600	1,147.61
1984-11-12	10,970	11,100	10,900	10,900	88,000	1,105.03
1984-11-09	11,000	11,200	10,970	11,100	211,300	1,125.30
1984-11-08	10,970	11,080	10,700	10,950	290,800	1,110.10
1984-11-07	11,300	11,490	11,010	11,170	324,800	1,132.40
1984-11-06	11,700	11,800	11,250	11,250	250,300	1,140.51
1984-11-05	11,850	11,900	11,650	11,870	333,800	1,203.37
1984-11-02	12,000	12,000	11,700	11,700	151,000	1,186.13
1984-11-01	11,970	12,140	11,680	11,700	304,800	1,186.13
1984-10-31	11,900	12,010	11,800	11,950	218,100	1,211.48
1984-10-30	12,080	12,100	11,650	11,700	249,100	1,186.13
1984-10-29	12,250	12,300	11,880	11,880	377,500	1,204.38
1984-10-27	11,900	11,980	11,800	11,900	110,700	1,206.41
1984-10-26	11,750	11,950	11,750	11,880	376,800	1,204.38
1984-10-25	12,100	12,150	11,950	11,950	346,300	1,211.48
1984-10-24	12,250	12,350	12,110	12,110	190,000	1,227.70
1984-10-23	12,300	12,360	12,010	12,300	204,900	1,246.96
1984-10-22	12,250	12,500	12,100	12,400	339,600	1,257.10
1984-10-20	12,200	12,390	12,000	12,050	160,500	1,221.61
1984-10-19	12,710	12,900	12,400	12,400	333,400	1,257.10
1984-10-18	12,900	12,900	12,650	12,650	322,000	1,282.44
1984-10-17	12,630	13,000	12,510	12,900	796,401	1,307.79
1984-10-16	12,570	12,760	12,500	12,650	835,301	1,282.44
1984-10-15	12,200	12,500	12,110	12,470	524,100	1,264.19
1984-10-12	12,450	12,500	12,200	12,200	633,701	1,236.82
1984-10-11	12,000	12,300	12,000	12,300	410,800	1,246.96
1984-10-09	12,090	12,200	11,950	12,200	432,100	1,236.82
1984-10-08	12,050	12,250	12,050	12,090	332,600	1,225.67
1984-10-06	11,750	12,290	11,700	12,250	568,000	1,241.89
1984-10-05	11,550	11,730	11,520	11,700	400,400	1,186.13
1984-10-04	11,550	11,550	11,400	11,500	187,200	1,165.86
1984-10-03	11,300	11,590	11,200	11,550	432,800	1,170.92
1984-10-02	11,150	11,300	11,090	11,200	209,800	1,135.44
1984-10-01	11,700	11,700	11,310	11,350	382,300	1,150.65
1984-09-29	11,300	11,500	11,210	11,500	163,700	1,165.86
1984-09-28	11,400	11,500	11,300	11,300	261,600	1,145.58
1984-09-27	11,320	11,700	11,320	11,400	378,300	1,155.72
1984-09-26	11,500	11,800	11,300	11,730	1,126,601	1,189.17
1984-09-25	10,820	11,050	10,700	11,000	245,700	1,115.17
1984-09-22	10,800	10,830	10,710	10,820	220,900	1,096.92
1984-09-21	10,840	10,840	10,640	10,800	288,600	1,094.89
1984-09-20	10,610	10,900	10,570	10,840	529,000	1,098.95
1984-09-19	10,500	10,800	10,300	10,610	826,001	1,075.63
1984-09-18	9,990	10,490	9,850	10,490	599,000	1,063.46
1984-09-17	9,870	10,000	9,840	9,920	331,300	1,005.68
1984-09-14	9,800	9,890	9,660	9,890	385,100	1,002.64
1984-09-13	9,500	9,700	9,450	9,510	401,500	964.11
1984-09-12	9,450	9,500	9,400	9,440	104,500	957.02
1984-09-11	9,280	9,400	9,250	9,360	63,900	948.91
1984-09-10	9,280	9,350	9,210	9,230	34,000	935.73
1984-09-07	9,300	9,390	9,300	9,300	63,700	942.82
1984-09-06	9,350	9,400	9,300	9,300	50,600	942.82
1984-09-05	9,350	9,400	9,290	9,400	100,000	952.96
1984-09-04	9,410	9,450	9,350	9,400	48,300	952.96
1984-09-03	9,500	9,500	9,450	9,450	32,000	958.03
1984-09-01	9,520	9,560	9,480	9,480	49,400	961.07
1984-08-31	9,450	9,560	9,450	9,560	156,200	969.18
1984-08-30	9,450	9,550	9,450	9,450	117,500	958.03
1984-08-29	9,440	9,530	9,440	9,450	169,800	958.03
1984-08-28	9,350	9,540	9,350	9,540	88,900	967.15
1984-08-27	9,400	9,440	9,300	9,350	42,500	947.89
1984-08-25	9,400	9,460	9,400	9,400	46,500	952.96
1984-08-24	9,490	9,550	9,460	9,460	112,200	959.04
1984-08-23	9,470	9,490	9,360	9,490	88,100	962.08
1984-08-22	9,490	9,500	9,330	9,480	178,600	961.07
1984-08-21	9,470	9,480	9,320	9,430	116,100	956
1984-08-20	9,400	9,530	9,300	9,490	73,600	962.08
1984-08-18	9,390	9,450	9,150	9,400	64,600	952.96
1984-08-17	9,540	9,560	9,400	9,490	270,000	962.08
1984-08-16	9,250	9,650	9,170	9,550	432,200	968.17
1984-08-15	9,050	9,200	8,900	9,150	150,000	927.62
1984-08-14	8,990	9,000	8,950	8,950	75,300	907.34
1984-08-13	9,050	9,050	8,950	9,000	114,100	912.41
1984-08-10	9,000	9,000	8,860	8,950	222,000	907.34
1984-08-09	8,700	8,800	8,660	8,790	47,700	891.12
1984-08-08	8,890	8,890	8,700	8,800	156,800	892.13
1984-08-07	8,900	9,000	8,710	8,900	142,800	902.27
1984-08-06	8,800	9,050	8,780	9,000	181,800	912.41
1984-08-04	9,000	9,050	8,920	8,950	405,700	907.34
1984-08-03	8,580	8,750	8,500	8,750	387,800	887.06
1984-08-02	8,100	8,230	8,000	8,230	93,500	834.35
1984-08-01	7,940	7,940	7,870	7,870	48,500	797.85
1984-07-31	7,800	7,940	7,800	7,940	60,400	804.95
1984-07-30	7,950	8,000	7,890	7,950	46,900	805.96
1984-07-28	8,000	8,000	7,800	7,930	128,400	803.93
1984-07-27	8,000	8,090	7,950	7,980	108,600	809
1984-07-26	7,980	8,000	7,750	7,950	124,800	805.96
1984-07-25	7,490	7,950	7,490	7,800	95,300	790.75
1984-07-24	7,350	7,490	7,350	7,400	128,200	750.20
1984-07-23	7,710	7,740	7,550	7,550	43,800	765.41
1984-07-21	7,800	7,850	7,710	7,790	89,500	789.74
1984-07-20	7,860	7,950	7,830	7,940	45,800	804.95
1984-07-19	7,980	8,000	7,860	7,980	71,700	809
1984-07-18	8,050	8,060	7,950	7,950	96,300	805.96
1984-07-17	7,990	8,140	7,970	8,010	111,500	812.04
1984-07-16	7,950	8,100	7,950	7,950	94,200	805.96
1984-07-13	7,970	8,130	7,970	7,980	67,300	809
1984-07-12	7,950	8,000	7,950	7,970	54,900	807.99
1984-07-11	8,100	8,120	8,000	8,100	51,100	821.17
1984-07-10	8,150	8,220	8,110	8,110	93,200	822.18
1984-07-09	8,100	8,250	8,100	8,250	34,300	836.38
1984-07-07	8,100	8,200	8,020	8,200	93,300	831.31
1984-07-06	7,980	8,120	7,960	8,100	83,500	821.17
1984-07-05	7,960	8,010	7,960	7,980	66,500	809
1984-07-04	7,950	8,030	7,950	7,960	208,500	806.98
1984-07-03	7,980	8,050	7,960	7,970	189,900	807.99
1984-07-02	8,250	8,250	7,950	7,980	168,500	809
1984-06-30	8,250	8,280	8,150	8,160	72,000	827.25
1984-06-29	8,400	8,400	8,250	8,250	87,300	836.38
1984-06-28	8,150	8,350	8,100	8,300	124,000	841.44
1984-06-27	8,220	8,300	8,110	8,150	130,500	826.24
1984-06-26	8,200	8,250	8,000	8,240	89,000	835.36
1984-06-25	8,350	8,350	8,100	8,200	53,800	831.31
1984-06-23	8,250	8,250	8,060	8,250	75,300	836.38
1984-06-22	7,990	8,100	7,950	7,950	78,400	805.96
1984-06-21	8,120	8,190	8,020	8,090	162,100	820.15
1984-06-20	8,050	8,120	8,000	8,120	76,600	823.20
1984-06-19	8,250	8,250	8,050	8,150	129,600	826.24
1984-06-18	7,810	8,100	7,810	8,050	96,400	816.10
1984-06-16	7,790	7,870	7,790	7,840	82,300	794.81
1984-06-15	7,900	8,000	7,860	7,890	114,200	799.88
1984-06-14	8,050	8,080	7,950	8,080	108,600	819.14
1984-06-13	8,100	8,200	8,100	8,100	60,100	821.17
1984-06-12	8,400	8,400	8,220	8,220	69,400	833.33
1984-06-11	8,400	8,450	8,300	8,450	57,700	856.65
1984-06-08	8,400	8,450	8,300	8,380	80,400	849.55
1984-06-07	8,340	8,490	8,310	8,350	142,700	846.51
1984-06-06	8,300	8,390	8,180	8,300	55,700	841.44
1984-06-05	8,540	8,590	8,260	8,260	161,400	837.39
1984-06-04	8,400	8,490	8,370	8,490	70,100	860.71
1984-06-02	8,450	8,450	8,260	8,300	121,900	841.44
1984-06-01	8,150	8,310	8,100	8,110	202,000	822.18
1984-05-31	8,290	8,300	8,000	8,050	194,000	816.10
1984-05-30	8,480	8,490	8,300	8,360	134,100	847.53
1984-05-29	8,400	8,500	8,300	8,500	183,000	861.72
1984-05-28	8,200	8,400	8,150	8,250	53,500	836.38
1984-05-26	8,400	8,470	8,300	8,300	119,100	841.44
1984-05-25	8,510	8,610	8,310	8,380	133,400	849.55
1984-05-24	8,550	8,840	8,500	8,710	293,000	883.01
1984-05-23	7,990	8,500	7,950	8,450	353,200	856.65
1984-05-22	7,970	8,030	7,800	7,960	173,200	806.98
1984-05-21	7,950	8,100	7,950	7,990	49,800	810.02
1984-05-19	8,100	8,200	8,000	8,150	46,500	826.24
1984-05-18	8,000	8,100	7,800	7,800	219,200	790.75
1984-05-17	8,340	8,450	8,100	8,200	90,400	831.31
1984-05-16	8,500	8,650	8,280	8,400	179,500	851.58
1984-05-15	8,100	8,650	8,050	8,450	209,500	856.65
1984-05-14	8,100	8,290	8,000	8,100	144,300	821.17
1984-05-11	8,750	8,840	8,710	8,710	156,500	883.01
1984-05-10	8,980	8,980	8,700	8,750	180,400	887.06
1984-05-09	9,150	9,200	9,070	9,070	148,900	919.51
1984-05-08	9,400	9,400	9,050	9,150	94,600	927.62
1984-05-07	9,470	9,470	9,310	9,360	92,200	948.91
1984-05-04	9,570	9,570	9,450	9,490	96,100	962.08
1984-05-02	9,500	9,590	9,460	9,540	164,500	967.15
1984-05-01	9,430	9,470	9,400	9,400	96,000	952.96
1984-04-28	9,500	9,500	9,400	9,450	133,600	958.03
1984-04-27	9,360	9,550	9,350	9,350	134,800	947.89
1984-04-26	9,050	9,300	9,050	9,300	173,600	942.82
1984-04-25	9,110	9,140	9,000	9,040	194,300	916.46
1984-04-24	9,130	9,150	9,110	9,140	105,700	926.60
1984-04-23	9,190	9,300	9,130	9,160	72,000	928.63
1984-04-21	9,190	9,270	9,100	9,190	89,400	931.67
1984-04-20	9,050	9,260	9,050	9,100	203,900	922.55
1984-04-19	9,200	9,240	9,050	9,080	166,100	920.52
1984-04-18	9,500	9,500	9,200	9,290	218,000	941.81
1984-04-17	9,710	9,710	9,380	9,400	152,700	952.96
1984-04-16	9,850	9,900	9,710	9,760	153,100	989.46
1984-04-13	10,040	10,190	9,980	10,100	282,700	1,023.93
1984-04-12	9,550	10,290	9,500	10,240	413,900	1,038.12
1984-04-11	9,350	9,790	9,240	9,600	212,600	973.24
1984-04-10	9,310	9,370	9,150	9,280	142,000	940.80
1984-04-09	9,300	9,440	9,270	9,390	91,900	951.95
1984-04-07	9,350	9,450	9,290	9,400	134,900	952.96
1984-04-06	9,350	9,530	9,300	9,350	155,600	947.89
1984-04-05	9,750	9,900	9,510	9,550	143,900	968.17
1984-04-04	9,690	10,000	9,680	9,850	151,900	998.58
1984-04-03	9,800	9,980	9,620	9,790	164,200	992.50
1984-04-02	10,010	10,150	10,000	10,050	141,600	1,018.86
1984-03-31	10,000	10,050	9,950	9,990	103,700	1,012.77
1984-03-30	10,200	10,550	10,110	10,110	176,800	1,024.94
1984-03-29	11,000	11,100	10,000	10,100	603,500	1,023.93
1984-03-28	10,360	10,360	10,360	10,360	354,200	1,050.28
1984-03-27	12,000	12,550	12,000	12,180	263,200	949.84
1984-03-26	12,150	12,150	12,000	12,100	187,400	943.60
1984-03-24	12,100	12,150	12,000	12,150	132,100	947.50
1984-03-23	12,200	12,240	12,100	12,100	191,400	943.60
1984-03-22	12,200	12,200	12,010	12,200	184,600	951.40
1984-03-21	12,150	12,300	12,000	12,000	225,400	935.80
1984-03-19	12,380	12,450	12,250	12,350	115,500	963.10
1984-03-17	12,590	12,590	12,390	12,440	139,800	970.12
1984-03-16	12,500	12,600	12,390	12,390	225,200	966.22
1984-03-15	12,630	12,650	12,460	12,500	231,300	974.80
1984-03-14	12,500	12,520	12,380	12,430	291,000	969.34
1984-03-13	12,230	12,380	12,100	12,350	279,600	963.10
1984-03-12	11,910	12,200	11,910	12,030	163,400	938.14
1984-03-09	11,900	12,020	11,760	11,900	172,600	928.01
1984-03-08	11,700	11,900	11,610	11,710	189,000	913.19
1984-03-07	12,000	12,100	11,750	11,900	283,500	928.01
1984-03-06	12,200	12,400	12,100	12,190	249,600	950.62
1984-03-05	12,250	12,550	12,050	12,350	431,600	963.10
1984-03-03	11,800	12,300	11,800	12,300	473,300	959.20
1984-03-02	11,350	11,640	11,350	11,600	303,900	904.61
1984-03-01	11,460	11,460	11,150	11,370	180,200	886.67
1984-02-29	11,030	11,350	11,010	11,350	108,900	885.12
1984-02-28	11,360	11,400	11,200	11,230	149,800	875.76
1984-02-27	11,550	11,740	11,160	11,160	464,800	870.30
1984-02-25	11,250	11,650	11,150	11,550	275,400	900.71
1984-02-24	11,100	11,180	10,950	11,050	347,100	861.72
1984-02-23	11,100	11,100	10,990	11,000	249,700	857.82
1984-02-22	11,000	11,150	10,950	11,150	375,100	869.52
1984-02-21	10,900	11,070	10,900	10,940	391,600	853.14
1984-02-20	10,780	10,950	10,650	10,910	276,500	850.80
1984-02-18	10,470	10,780	10,300	10,750	138,000	838.32
1984-02-17	10,230	10,900	10,200	10,450	361,000	814.93
1984-02-16	9,800	10,240	9,740	10,200	304,000	795.43
1984-02-15	9,690	9,940	9,690	9,800	343,900	764.24
1984-02-14	9,850	9,880	9,590	9,660	260,300	753.32
1984-02-13	10,000	10,000	9,920	9,990	273,200	779.06
1984-02-10	10,190	10,300	9,980	10,000	499,300	779.84
1984-02-09	10,670	10,920	10,460	10,590	369,000	825.85
1984-02-08	10,500	11,050	10,490	10,720	464,500	835.99
1984-02-07	10,500	10,700	10,450	10,700	226,300	834.43
1984-02-06	10,950	11,000	10,850	10,850	116,600	846.12
1984-02-04	11,000	11,200	11,000	11,050	121,900	861.72
1984-02-03	11,330	11,600	11,210	11,300	319,400	881.22
1984-02-02	11,560	11,700	11,360	11,400	304,600	889.01
1984-02-01	11,490	11,980	11,320	11,800	757,000	920.21
1984-01-31	11,290	11,290	11,100	11,290	409,200	880.44
1984-01-30	10,830	11,300	10,760	11,300	300,000	881.22
1984-01-27	10,860	10,950	10,800	10,830	174,700	844.56
1984-01-26	10,800	10,990	10,800	10,990	159,500	857.04
1984-01-25	10,710	10,980	10,700	10,800	231,100	842.22
1984-01-24	11,000	11,050	10,700	10,900	251,500	850.02
1984-01-23	11,000	11,050	10,890	11,050	127,500	861.72
1984-01-21	10,900	11,090	10,800	10,800	201,500	842.22
1984-01-20	10,900	11,300	10,750	10,900	486,200	850.02
1984-01-19	10,350	10,900	10,340	10,900	260,300	850.02
1984-01-18	10,300	10,500	10,250	10,340	239,700	806.35
1984-01-17	10,500	10,600	10,300	10,300	150,500	803.23
1984-01-13	10,610	10,640	10,400	10,550	184,400	822.73
1984-01-12	10,550	10,940	10,500	10,550	328,700	822.73
1984-01-11	10,430	11,100	10,400	10,650	306,600	830.53
1984-01-10	10,200	10,490	10,150	10,310	222,600	804.01
1984-01-09	10,800	10,890	10,600	10,600	146,600	826.63
1984-01-07	11,000	11,040	10,850	10,900	354,300	850.02
1984-01-06	10,850	11,010	10,800	10,990	1,026,301	857.04
1984-01-05	10,290	10,950	10,190	10,720	616,900	835.99
1984-01-04	10,000	10,150	10,000	10,150	75,000	791.53

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