6954 ファナック(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	7,300	7,420	7,300	7,390	91,700	1,231.67
1985-12-27	7,330	7,390	7,310	7,310	97,400	1,218.33
1985-12-26	7,380	7,420	7,340	7,350	163,800	1,225
1985-12-25	7,370	7,430	7,330	7,380	177,000	1,230
1985-12-24	7,320	7,380	7,310	7,380	166,900	1,230
1985-12-23	7,400	7,400	7,350	7,380	59,900	1,230
1985-12-21	7,350	7,440	7,320	7,430	85,300	1,238.33
1985-12-20	7,450	7,450	7,350	7,450	180,200	1,241.67
1985-12-19	7,480	7,520	7,450	7,490	148,400	1,248.33
1985-12-18	7,450	7,600	7,450	7,560	137,100	1,260
1985-12-17	7,680	7,700	7,550	7,550	216,600	1,258.33
1985-12-16	7,640	7,710	7,550	7,580	306,600	1,263.33
1985-12-13	7,630	7,660	7,580	7,640	187,200	1,273.33
1985-12-12	7,700	7,700	7,580	7,630	345,200	1,271.67
1985-12-11	7,420	7,700	7,420	7,580	634,200	1,263.33
1985-12-10	7,440	7,470	7,400	7,410	140,600	1,235
1985-12-09	7,350	7,500	7,350	7,440	120,400	1,240
1985-12-07	7,410	7,430	7,380	7,380	92,500	1,230
1985-12-06	7,490	7,500	7,400	7,450	209,400	1,241.67
1985-12-05	7,410	7,490	7,400	7,440	320,000	1,240
1985-12-04	7,300	7,400	7,300	7,390	211,800	1,231.67
1985-12-03	7,270	7,310	7,250	7,300	137,900	1,216.67
1985-12-02	7,290	7,340	7,280	7,290	91,200	1,215
1985-11-30	7,270	7,290	7,270	7,280	107,100	1,213.33
1985-11-29	7,270	7,300	7,270	7,270	160,700	1,211.67
1985-11-28	7,350	7,350	7,280	7,290	134,000	1,215
1985-11-27	7,300	7,340	7,250	7,260	269,700	1,210
1985-11-26	7,300	7,340	7,270	7,280	240,100	1,213.33
1985-11-25	7,450	7,460	7,350	7,380	162,200	1,230
1985-11-22	7,530	7,540	7,400	7,470	360,000	1,245
1985-11-21	7,460	7,540	7,420	7,470	368,300	1,245
1985-11-20	7,260	7,450	7,260	7,360	300,700	1,226.67
1985-11-19	7,300	7,350	7,240	7,260	143,200	1,210
1985-11-18	7,350	7,350	7,300	7,330	86,800	1,221.67
1985-11-16	7,340	7,370	7,280	7,350	106,400	1,225
1985-11-15	7,250	7,330	7,250	7,310	221,300	1,218.33
1985-11-14	7,270	7,320	7,190	7,300	308,700	1,216.67
1985-11-13	7,400	7,400	7,190	7,250	990,600	1,208.33
1985-11-12	7,730	7,760	7,630	7,630	252,900	1,271.67
1985-11-11	7,680	7,750	7,610	7,630	151,000	1,271.67
1985-11-08	7,590	7,680	7,540	7,680	143,600	1,280
1985-11-07	7,730	7,730	7,580	7,630	208,800	1,271.67
1985-11-06	7,530	7,730	7,510	7,730	353,700	1,288.33
1985-11-05	7,500	7,530	7,460	7,500	153,100	1,250
1985-11-02	7,450	7,600	7,450	7,550	197,400	1,258.33
1985-11-01	7,730	7,730	7,580	7,650	401,700	1,275
1985-10-31	7,800	7,820	7,750	7,800	304,600	1,300
1985-10-30	7,730	7,820	7,700	7,800	455,700	1,300
1985-10-29	7,760	7,840	7,700	7,740	960,800	1,290
1985-10-28	7,680	7,850	7,600	7,760	707,200	1,293.33
1985-10-26	7,370	7,640	7,350	7,590	295,600	1,265
1985-10-25	7,510	7,640	7,350	7,370	546,500	1,228.33
1985-10-24	7,350	7,450	7,290	7,450	337,800	1,241.67
1985-10-23	7,410	7,460	7,260	7,260	247,900	1,210
1985-10-22	7,300	7,430	7,200	7,330	201,500	1,221.67
1985-10-21	7,350	7,360	7,210	7,300	103,000	1,216.67
1985-10-19	7,400	7,400	7,320	7,350	166,700	1,225
1985-10-18	7,460	7,480	7,410	7,460	634,200	1,243.33
1985-10-17	7,380	7,480	7,250	7,400	750,800	1,233.33
1985-10-16	7,060	7,190	7,030	7,180	365,000	1,196.67
1985-10-15	7,000	7,060	6,980	7,050	192,500	1,175
1985-10-14	7,140	7,150	7,010	7,050	234,700	1,175
1985-10-11	7,050	7,200	7,040	7,140	455,500	1,190
1985-10-09	6,940	7,000	6,900	7,000	389,000	1,166.67
1985-10-08	6,830	6,940	6,790	6,920	305,200	1,153.33
1985-10-07	6,620	6,810	6,620	6,760	198,000	1,126.67
1985-10-05	6,620	6,650	6,550	6,620	77,600	1,103.33
1985-10-04	6,480	6,680	6,430	6,620	166,500	1,103.33
1985-10-03	6,420	6,540	6,420	6,500	78,200	1,083.33
1985-10-02	6,300	6,540	6,250	6,520	155,300	1,086.67
1985-10-01	6,050	6,440	6,050	6,300	246,600	1,050
1985-09-30	6,280	6,400	6,150	6,150	100,400	1,025
1985-09-28	6,150	6,270	6,150	6,240	96,100	1,040
1985-09-27	6,060	6,290	6,060	6,150	164,300	1,025
1985-09-26	6,220	6,250	6,050	6,050	188,000	1,008.33
1985-09-25	7,680	7,750	7,550	7,710	374,600	1,070.83
1985-09-24	7,990	7,990	7,730	7,750	230,900	1,076.39
1985-09-21	7,800	7,890	7,790	7,890	154,300	1,095.83
1985-09-20	7,870	7,900	7,800	7,800	144,200	1,083.33
1985-09-19	7,920	7,950	7,760	7,850	229,800	1,090.28
1985-09-18	8,060	8,080	7,950	8,000	154,800	1,111.11
1985-09-17	8,100	8,180	8,050	8,080	157,600	1,122.22
1985-09-13	8,180	8,190	8,070	8,100	205,700	1,125
1985-09-12	8,100	8,290	8,050	8,180	401,900	1,136.11
1985-09-11	7,910	8,180	7,910	8,150	428,700	1,131.94
1985-09-10	8,040	8,050	7,910	7,910	213,900	1,098.61
1985-09-09	7,980	8,100	7,840	8,050	426,900	1,118.06
1985-09-07	7,600	7,750	7,560	7,700	137,400	1,069.44
1985-09-06	7,500	7,570	7,500	7,560	92,400	1,050
1985-09-05	7,510	7,650	7,500	7,600	135,400	1,055.56
1985-09-04	7,580	7,650	7,510	7,550	117,500	1,048.61
1985-09-03	7,510	7,700	7,510	7,600	105,000	1,055.56
1985-09-02	7,720	7,780	7,510	7,510	137,700	1,043.06
1985-08-31	7,480	7,740	7,480	7,740	164,400	1,075
1985-08-30	7,250	7,360	7,230	7,360	104,400	1,022.22
1985-08-29	7,210	7,310	7,210	7,250	101,700	1,006.94
1985-08-28	7,250	7,280	7,220	7,280	125,400	1,011.11
1985-08-27	7,280	7,280	7,250	7,250	128,000	1,006.94
1985-08-26	7,310	7,320	7,260	7,260	124,500	1,008.33
1985-08-24	7,300	7,350	7,280	7,290	84,300	1,012.50
1985-08-23	7,250	7,320	7,200	7,280	159,500	1,011.11
1985-08-22	7,330	7,340	7,250	7,250	132,700	1,006.94
1985-08-21	7,400	7,400	7,300	7,300	174,400	1,013.89
1985-08-20	7,400	7,430	7,360	7,360	179,800	1,022.22
1985-08-19	7,440	7,470	7,380	7,470	80,800	1,037.50
1985-08-17	7,400	7,420	7,360	7,380	98,400	1,025
1985-08-16	7,500	7,540	7,400	7,400	124,400	1,027.78
1985-08-15	7,560	7,580	7,500	7,500	75,100	1,041.67
1985-08-14	7,600	7,620	7,500	7,570	137,100	1,051.39
1985-08-13	7,600	7,600	7,530	7,570	64,200	1,051.39
1985-08-12	7,550	7,570	7,510	7,520	66,900	1,044.44
1985-08-09	7,650	7,670	7,570	7,600	78,800	1,055.56
1985-08-08	7,690	7,740	7,650	7,670	103,800	1,065.28
1985-08-07	7,690	7,780	7,690	7,740	169,300	1,075
1985-08-06	7,590	7,890	7,510	7,890	188,700	1,095.83
1985-08-05	7,600	7,600	7,510	7,590	70,200	1,054.17
1985-08-03	7,460	7,500	7,450	7,500	66,000	1,041.67
1985-08-02	7,680	7,690	7,450	7,450	166,800	1,034.72
1985-08-01	7,230	7,700	7,210	7,650	281,300	1,062.50
1985-07-31	7,080	7,180	7,040	7,180	247,000	997.22
1985-07-30	7,100	7,100	7,000	7,000	204,000	972.22
1985-07-29	7,110	7,110	7,050	7,100	132,400	986.11
1985-07-27	7,020	7,070	7,000	7,020	194,700	975
1985-07-26	7,100	7,120	7,050	7,070	215,500	981.94
1985-07-25	7,200	7,220	7,060	7,060	225,600	980.56
1985-07-24	7,230	7,300	7,210	7,230	118,000	1,004.17
1985-07-23	7,300	7,390	7,290	7,300	95,800	1,013.89
1985-07-22	7,360	7,390	7,300	7,320	132,200	1,016.67
1985-07-20	7,310	7,370	7,300	7,350	132,900	1,020.83
1985-07-19	7,420	7,440	7,310	7,310	139,300	1,015.28
1985-07-18	7,420	7,480	7,420	7,420	135,900	1,030.56
1985-07-17	7,470	7,500	7,400	7,420	209,300	1,030.56
1985-07-16	7,200	7,410	7,200	7,400	266,800	1,027.78
1985-07-15	7,250	7,320	7,250	7,300	155,800	1,013.89
1985-07-12	7,330	7,390	7,250	7,320	239,900	1,016.67
1985-07-11	7,500	7,540	7,350	7,400	177,500	1,027.78
1985-07-10	7,610	7,710	7,500	7,540	146,200	1,047.22
1985-07-09	7,800	7,840	7,680	7,700	108,400	1,069.44
1985-07-08	7,800	7,940	7,800	7,850	90,000	1,090.28
1985-07-06	8,000	8,020	7,800	7,800	121,800	1,083.33
1985-07-05	8,100	8,140	8,010	8,020	112,200	1,113.89
1985-07-04	8,130	8,150	8,090	8,100	103,100	1,125
1985-07-03	8,110	8,140	8,080	8,090	120,400	1,123.61
1985-07-02	8,090	8,170	8,060	8,120	117,300	1,127.78
1985-07-01	8,040	8,130	8,010	8,100	81,100	1,125
1985-06-29	8,010	8,100	8,000	8,040	80,800	1,116.67
1985-06-28	7,830	8,210	7,830	8,100	208,900	1,125
1985-06-27	7,800	7,910	7,800	7,830	107,400	1,087.50
1985-06-26	7,800	8,000	7,750	7,790	261,900	1,081.94
1985-06-25	7,860	7,860	7,800	7,850	117,000	1,090.28
1985-06-24	7,750	7,910	7,690	7,890	116,700	1,095.83
1985-06-22	7,700	7,760	7,600	7,750	86,700	1,076.39
1985-06-21	7,200	7,520	7,190	7,360	146,600	1,022.22
1985-06-20	7,410	7,450	7,210	7,240	192,200	1,005.56
1985-06-19	7,500	7,620	7,450	7,450	219,300	1,034.72
1985-06-18	7,710	7,740	7,550	7,570	160,500	1,051.39
1985-06-17	7,780	7,790	7,660	7,740	137,900	1,075
1985-06-15	7,800	7,830	7,720	7,780	198,000	1,080.56
1985-06-14	7,900	7,900	7,820	7,830	150,800	1,087.50
1985-06-13	8,000	8,030	7,910	7,910	110,400	1,098.61
1985-06-12	8,000	8,090	8,000	8,030	148,700	1,115.28
1985-06-11	7,950	8,100	7,950	8,040	159,600	1,116.67
1985-06-10	7,900	7,990	7,800	7,950	168,700	1,104.17
1985-06-07	7,980	8,010	7,900	7,990	228,200	1,109.72
1985-06-06	8,090	8,100	8,000	8,010	135,800	1,112.50
1985-06-05	7,910	8,100	7,910	8,080	177,700	1,122.22
1985-06-04	7,900	7,990	7,850	7,900	223,900	1,097.22
1985-06-03	8,010	8,050	7,900	7,910	188,800	1,098.61
1985-06-01	8,260	8,300	8,010	8,050	207,300	1,118.06
1985-05-31	8,560	8,580	8,150	8,210	188,700	1,140.28
1985-05-30	8,500	8,580	8,500	8,570	114,000	1,190.28
1985-05-29	8,590	8,620	8,500	8,500	168,300	1,180.56
1985-05-28	8,620	8,640	8,590	8,590	100,200	1,193.06
1985-05-27	8,690	8,690	8,590	8,640	149,800	1,200
1985-05-25	8,650	8,700	8,610	8,650	58,200	1,201.39
1985-05-24	8,700	8,750	8,600	8,610	184,300	1,195.83
1985-05-23	8,780	8,800	8,700	8,800	83,200	1,222.22
1985-05-22	8,900	8,950	8,800	8,800	127,100	1,222.22
1985-05-21	8,900	8,950	8,780	8,800	125,100	1,222.22
1985-05-20	8,700	8,780	8,650	8,700	108,000	1,208.33
1985-05-18	8,700	8,800	8,700	8,760	83,800	1,216.67
1985-05-17	8,700	8,800	8,700	8,700	92,600	1,208.33
1985-05-16	8,700	8,800	8,680	8,750	135,200	1,215.28
1985-05-15	8,900	9,000	8,600	8,650	238,000	1,201.39
1985-05-14	8,900	9,000	8,900	8,990	84,200	1,248.61
1985-05-13	9,000	9,020	8,900	8,970	106,200	1,245.83
1985-05-10	9,010	9,080	8,960	8,970	115,600	1,245.83
1985-05-09	9,250	9,250	9,000	9,110	117,400	1,265.28
1985-05-08	9,260	9,280	9,200	9,210	90,900	1,279.17
1985-05-07	9,300	9,320	9,200	9,260	68,100	1,286.11
1985-05-04	9,200	9,250	9,200	9,210	60,300	1,279.17
1985-05-02	9,250	9,350	9,200	9,240	132,000	1,283.33
1985-05-01	9,240	9,350	9,170	9,210	162,300	1,279.17
1985-04-30	9,120	9,250	9,120	9,150	117,200	1,270.83
1985-04-27	9,200	9,300	9,100	9,300	139,200	1,291.67
1985-04-26	9,000	9,290	8,980	9,200	234,800	1,277.78
1985-04-25	9,000	9,030	8,930	8,980	94,400	1,247.22
1985-04-24	8,930	9,030	8,890	8,930	95,100	1,240.28
1985-04-23	8,900	8,900	8,800	8,830	74,200	1,226.39
1985-04-22	9,000	9,090	8,800	8,800	91,500	1,222.22
1985-04-20	8,660	9,000	8,660	9,000	109,500	1,250
1985-04-19	8,600	8,650	8,550	8,630	179,100	1,198.61
1985-04-18	8,650	8,700	8,600	8,610	88,300	1,195.83
1985-04-17	8,600	8,710	8,590	8,650	204,700	1,201.39
1985-04-16	8,780	8,780	8,490	8,600	245,100	1,194.44
1985-04-15	8,790	8,800	8,770	8,780	105,400	1,219.44
1985-04-12	8,900	9,000	8,740	8,780	188,300	1,219.44
1985-04-11	9,010	9,050	8,900	8,900	98,200	1,236.11
1985-04-10	9,180	9,200	9,000	9,010	84,800	1,251.39
1985-04-09	9,180	9,200	9,080	9,080	71,300	1,261.11
1985-04-08	9,150	9,200	9,080	9,180	81,200	1,275
1985-04-06	8,900	8,980	8,850	8,980	58,700	1,247.22
1985-04-05	9,000	9,090	8,930	8,960	97,700	1,244.44
1985-04-04	9,200	9,220	9,000	9,000	138,600	1,250
1985-04-03	9,000	9,250	8,960	9,220	166,900	1,280.56
1985-04-02	8,790	9,100	8,770	9,100	165,200	1,263.89
1985-04-01	8,550	8,800	8,550	8,690	162,600	1,206.94
1985-03-30	8,690	8,700	8,530	8,560	124,800	1,188.89
1985-03-29	8,970	9,000	8,720	8,750	368,000	1,215.28
1985-03-28	9,000	9,080	9,000	9,050	328,400	1,256.94
1985-03-27	9,120	9,300	8,850	8,950	751,901	1,243.06
1985-03-26	13,200	13,200	12,910	12,910	478,100	1,308.80
1985-03-25	13,290	13,290	13,160	13,250	272,400	1,343.27
1985-03-23	13,320	13,360	13,220	13,220	169,400	1,340.23
1985-03-22	13,390	13,400	13,300	13,300	226,600	1,348.34
1985-03-20	13,420	13,450	13,350	13,350	258,800	1,353.41
1985-03-19	13,380	13,450	13,320	13,400	301,500	1,358.48
1985-03-18	13,200	13,370	13,200	13,300	145,800	1,348.34
1985-03-16	13,210	13,290	13,100	13,180	186,300	1,336.17
1985-03-15	13,350	13,430	13,210	13,210	255,700	1,339.21
1985-03-14	13,300	13,360	13,250	13,310	246,800	1,349.35
1985-03-13	13,200	13,460	13,160	13,400	343,800	1,358.48
1985-03-12	13,040	13,200	13,040	13,100	152,600	1,328.06
1985-03-11	13,100	13,180	13,050	13,050	113,200	1,322.99
1985-03-08	13,070	13,100	12,990	13,100	223,600	1,328.06
1985-03-07	13,100	13,180	13,060	13,060	159,200	1,324.01
1985-03-06	13,300	13,350	13,060	13,100	268,800	1,328.06
1985-03-05	13,480	13,480	13,260	13,290	205,500	1,347.32
1985-03-04	13,200	13,500	13,150	13,490	260,800	1,367.60
1985-03-02	13,110	13,170	13,060	13,140	171,200	1,332.12
1985-03-01	13,200	13,280	13,060	13,060	297,500	1,324.01
1985-02-28	13,080	13,300	13,050	13,050	377,000	1,322.99
1985-02-27	13,450	13,450	13,000	13,050	407,000	1,322.99
1985-02-26	13,880	13,880	13,350	13,410	1,754,201	1,359.49
1985-02-25	13,400	13,750	13,340	13,680	766,101	1,386.86
1985-02-23	13,250	13,380	13,200	13,300	326,800	1,348.34
1985-02-22	13,290	13,450	13,060	13,200	690,901	1,338.20
1985-02-21	13,350	13,530	13,220	13,300	548,900	1,348.34
1985-02-20	13,290	13,700	13,200	13,470	1,919,702	1,365.57
1985-02-19	13,100	13,270	12,950	13,250	976,801	1,343.27
1985-02-18	13,300	13,400	12,940	13,010	1,692,201	1,318.94
1985-02-16	12,690	12,900	12,520	12,900	947,301	1,307.79
1985-02-15	12,100	13,000	12,000	12,700	2,215,802	1,287.51
1985-02-14	11,450	11,990	11,350	11,890	622,001	1,205.39
1985-02-13	11,110	11,190	11,100	11,150	104,000	1,130.37
1985-02-12	11,010	11,200	11,000	11,070	93,400	1,122.26
1985-02-08	11,090	11,290	11,010	11,220	171,100	1,137.47
1985-02-07	11,000	11,150	10,980	10,980	141,000	1,113.14
1985-02-06	11,000	11,040	10,950	10,960	121,500	1,111.11
1985-02-05	11,040	11,100	10,970	11,010	143,000	1,116.18
1985-02-04	11,110	11,170	11,010	11,090	76,700	1,124.29
1985-02-02	11,090	11,200	11,010	11,190	70,000	1,134.43
1985-02-01	11,140	11,150	11,070	11,100	121,400	1,125.30
1985-01-31	11,140	11,240	11,050	11,110	140,300	1,126.32
1985-01-30	11,180	11,250	11,130	11,130	160,500	1,128.35
1985-01-29	11,300	11,350	11,200	11,210	213,700	1,136.46
1985-01-28	11,200	11,430	11,160	11,300	121,600	1,145.58
1985-01-26	11,150	11,200	11,110	11,200	84,100	1,135.44
1985-01-25	11,270	11,440	11,200	11,250	149,700	1,140.51
1985-01-24	11,260	11,590	11,200	11,470	381,500	1,162.81
1985-01-23	11,200	11,270	11,110	11,270	127,800	1,142.54
1985-01-22	11,250	11,300	11,100	11,270	220,700	1,142.54
1985-01-21	11,020	11,200	11,020	11,060	131,000	1,121.25
1985-01-19	11,050	11,050	11,010	11,010	75,300	1,116.18
1985-01-18	11,050	11,130	11,020	11,050	138,000	1,120.24
1985-01-17	11,150	11,150	11,010	11,010	117,400	1,116.18
1985-01-16	11,150	11,190	11,100	11,130	142,800	1,128.35
1985-01-14	11,200	11,200	11,060	11,100	105,800	1,125.30
1985-01-11	11,450	11,450	11,250	11,250	180,100	1,140.51
1985-01-10	11,100	11,300	11,010	11,250	103,400	1,140.51
1985-01-09	11,000	11,300	11,000	11,000	169,700	1,115.17
1985-01-08	10,700	10,900	10,690	10,890	151,600	1,104.01
1985-01-07	10,750	10,750	10,650	10,690	83,500	1,083.74
1985-01-05	10,800	10,980	10,750	10,890	77,900	1,104.01
1985-01-04	10,500	10,900	10,500	10,750	105,200	1,089.82

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