1. HOME >
  2. 株価時系列 >
  3. 6954 >
  4. 1986年

6954 ファナック(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-276,1106,3406,0506,340213,6001,268
1986-12-266,1706,2006,1106,150154,2001,230
1986-12-256,2906,2906,1706,230199,4001,246
1986-12-246,2506,3006,1806,290169,9001,258
1986-12-236,2506,3406,1806,240299,2001,248
1986-12-226,4406,4906,3206,350530,9001,270
1986-12-196,4006,4906,3006,360490,9001,272
1986-12-186,3706,5406,3706,400726,6001,280
1986-12-176,4006,4706,2806,470770,4001,294
1986-12-166,2106,3506,2006,300243,6001,260
1986-12-156,2106,3006,1606,210225,8001,242
1986-12-126,2506,3206,2006,290233,2001,258
1986-12-116,1106,2006,1106,150268,7001,230
1986-12-106,1506,2006,1206,200220,3001,240
1986-12-096,1506,2306,1506,150239,4001,230
1986-12-086,1706,2306,1606,190273,8001,238
1986-12-066,2006,2406,1806,240143,6001,248
1986-12-056,2006,3406,2006,250306,8001,250
1986-12-046,2506,3306,2506,300319,7001,260
1986-12-036,3006,4306,2906,290351,7001,258
1986-12-026,2506,3106,2506,260205,7001,252
1986-12-016,3006,4006,3006,310231,8001,262
1986-11-296,3506,4406,3506,370139,0001,274
1986-11-286,5106,5206,3806,450326,4001,290
1986-11-276,4706,5806,4706,530488,6001,306
1986-11-266,5506,6006,5006,570540,9001,314
1986-11-256,6706,6806,5506,600849,2001,320
1986-11-226,5506,5806,4506,570781,7001,314
1986-11-216,4306,5106,3806,500683,6001,300
1986-11-206,4506,5106,3206,330406,0001,266
1986-11-196,4506,5106,3506,380769,4001,276
1986-11-186,2506,5506,2506,510992,5001,302
1986-11-176,2006,3506,1506,150273,1001,230
1986-11-146,1106,2706,1106,200319,6001,240
1986-11-136,3106,3106,2506,260299,7001,252
1986-11-126,3606,4506,3206,350467,4001,270
1986-11-116,3306,3506,2806,310234,9001,262
1986-11-106,2806,3906,2806,280243,8001,256
1986-11-076,2006,4506,1706,340671,0001,268
1986-11-066,4006,4506,2806,280584,2001,256
1986-11-056,6506,7506,4206,4501,141,3001,290
1986-11-046,7906,8306,5906,6502,130,5001,330
1986-11-016,3506,6506,3506,6501,576,5001,330
1986-10-316,2506,3506,2006,250818,2001,250
1986-10-306,2806,3006,1006,150379,5001,230
1986-10-296,2006,4206,1106,1801,044,2001,236
1986-10-286,0506,2806,0506,200586,8001,240
1986-10-276,1406,3006,0606,060303,8001,212
1986-10-256,3006,4006,1706,240638,5001,248
1986-10-246,6006,6106,2506,5003,084,5001,300
1986-10-235,5206,5005,5206,5002,453,2001,300
1986-10-225,3005,5505,2705,500521,8001,100
1986-10-215,1705,2505,1705,220391,1001,044
1986-10-205,2805,3805,1505,270318,4001,054
1986-10-175,3005,4205,1705,180586,8001,036
1986-10-165,2605,4205,1005,300760,6001,060
1986-10-155,5505,6405,3505,350554,7001,070
1986-10-145,0905,5905,0905,350870,9001,070
1986-10-135,1105,1505,0605,070498,5001,014
1986-10-095,1005,1905,0505,150175,8001,030
1986-10-085,1005,1405,0505,100254,1001,020
1986-10-075,1505,1905,1105,120146,8001,024
1986-10-065,1605,2205,1405,150101,8001,030
1986-10-045,1505,1805,1005,15079,0001,030
1986-10-035,0305,2005,0305,200111,3001,040
1986-10-025,0605,1605,0205,050163,3001,010
1986-10-015,2505,2505,1505,190256,7001,038
1986-09-305,2005,2505,1505,150235,4001,030
1986-09-295,3905,4005,3005,300186,9001,060
1986-09-275,3005,4505,3005,320229,1001,064
1986-09-265,1905,3705,1905,280442,5001,056
1986-09-256,5006,5206,3006,450419,6001,075
1986-09-246,5006,5806,4606,500270,3001,083.33
1986-09-226,5006,5206,4506,500180,2001,083.33
1986-09-196,7006,7206,5006,550253,0001,091.67
1986-09-186,5006,6606,5006,640271,6001,106.67
1986-09-176,3506,6006,3506,500177,0001,083.33
1986-09-166,4906,5006,3506,450102,5001,075
1986-09-126,5806,5806,3006,490193,4001,081.67
1986-09-116,6306,6806,5806,630165,0001,105
1986-09-106,5206,6506,5206,600202,7001,100
1986-09-096,3506,5106,3506,500250,7001,083.33
1986-09-086,3206,4006,3006,39089,9001,065
1986-09-066,3006,3506,2806,30091,4001,050
1986-09-056,3506,4406,2706,300234,9001,050
1986-09-046,2006,2706,2006,27084,8001,045
1986-09-036,2006,2706,2006,230130,0001,038.33
1986-09-026,2506,3206,2506,280100,6001,046.67
1986-09-016,4306,4406,3306,35094,8001,058.33
1986-08-306,4306,4406,4006,41059,2001,068.33
1986-08-296,4506,4806,4006,450167,2001,075
1986-08-286,4006,4506,3606,450186,7001,075
1986-08-276,3506,4206,3006,390237,7001,065
1986-08-266,4006,4006,3506,390134,2001,065
1986-08-256,2106,4506,2106,400166,1001,066.67
1986-08-236,2906,3806,2806,300194,7001,050
1986-08-226,1706,3706,1706,200367,6001,033.33
1986-08-216,1606,2606,1506,170149,8001,028.33
1986-08-206,3306,3906,2006,260173,7001,043.33
1986-08-196,1006,4706,1006,470254,8001,078.33
1986-08-186,1006,1506,0806,10097,1001,016.67
1986-08-156,0506,2006,0406,150131,7001,025
1986-08-146,2706,3006,0506,050146,9001,008.33
1986-08-136,4006,4306,2006,270179,2001,045
1986-08-126,4506,4606,3706,370156,3001,061.67
1986-08-116,4806,4906,4306,470109,9001,078.33
1986-08-086,5106,5106,4206,510320,5001,085
1986-08-076,3206,5406,3006,510257,8001,085
1986-08-066,1106,3506,1106,320343,0001,053.33
1986-08-055,9906,0605,9906,010141,4001,001.67
1986-08-046,0006,0605,9805,980152,900996.67
1986-08-026,0006,0605,9805,980141,700996.67
1986-08-015,9806,0905,9306,000294,8001,000
1986-07-316,0006,1805,9706,180181,0001,030
1986-07-306,0206,0806,0006,000575,0001,000
1986-07-296,0006,2005,9106,020237,5001,003.33
1986-07-286,2906,2906,0006,00096,4001,000
1986-07-266,1506,3506,1506,290146,3001,048.33
1986-07-256,1006,1906,1006,110143,7001,018.33
1986-07-246,3406,4206,2006,200280,1001,033.33
1986-07-236,1006,3806,0306,300468,8001,050
1986-07-225,8006,0405,7505,950480,600991.67
1986-07-215,5006,0005,5005,840615,000973.33
1986-07-195,8105,8505,7605,800276,200966.67
1986-07-186,1506,2005,9805,980449,000996.67
1986-07-176,4006,4006,2306,230243,3001,038.33
1986-07-166,4506,4806,4206,440185,4001,073.33
1986-07-156,5006,5206,4906,510112,3001,085
1986-07-146,5006,5906,5006,540185,9001,090
1986-07-116,4106,7006,4106,700239,4001,116.67
1986-07-106,4006,4506,4006,440158,0001,073.33
1986-07-096,5506,5806,4606,500395,0001,083.33
1986-07-086,5506,6206,5506,570141,0001,095
1986-07-076,5506,6206,5506,600223,8001,100
1986-07-056,5706,6206,5506,620110,2001,103.33
1986-07-046,6006,6106,5806,580197,9001,096.67
1986-07-036,6006,6506,6006,600218,3001,100
1986-07-026,6506,6906,6306,640184,5001,106.67
1986-07-016,6606,7306,6606,680136,1001,113.33
1986-06-306,7506,7906,6606,750203,7001,125
1986-06-286,6706,7806,6606,740111,6001,123.33
1986-06-276,6306,7806,6106,670506,5001,111.67
1986-06-266,6006,6706,6006,650280,6001,108.33
1986-06-256,6906,7006,6106,660248,0001,110
1986-06-246,6906,7106,6706,710142,4001,118.33
1986-06-236,6006,7006,6006,700322,0001,116.67
1986-06-216,6106,6406,6006,620228,1001,103.33
1986-06-206,6306,6406,5906,610628,3001,101.67
1986-06-196,6906,7006,6606,660182,2001,110
1986-06-186,7406,7606,7006,700316,7001,116.67
1986-06-176,7306,7506,7206,720121,0001,120
1986-06-166,7606,8006,7306,750156,8001,125
1986-06-136,8006,8406,7606,760256,6001,126.67
1986-06-126,8006,8306,8006,800239,2001,133.33
1986-06-116,8306,8906,8106,810172,1001,135
1986-06-106,8106,9706,8006,850182,9001,141.67
1986-06-096,8406,9206,8406,86068,2001,143.33
1986-06-076,8106,9206,8106,92094,5001,153.33
1986-06-066,8206,9006,8106,850177,9001,141.67
1986-06-056,8506,9306,8406,900206,4001,150
1986-06-047,0107,0506,8606,900121,9001,150
1986-06-037,1507,1807,0107,050154,8001,175
1986-06-027,1407,2807,1007,250544,8001,208.33
1986-05-317,2507,2507,0607,240117,0001,206.67
1986-05-306,8606,9506,8306,950136,2001,158.33
1986-05-296,8506,8606,8006,800281,2001,133.33
1986-05-286,8406,8906,8106,860299,2001,143.33
1986-05-276,8606,9006,8206,850337,4001,141.67
1986-05-266,9006,9006,8506,860144,3001,143.33
1986-05-246,9106,9306,9006,900105,0001,150
1986-05-236,8806,9206,8706,920215,2001,153.33
1986-05-226,8506,8906,8506,860177,3001,143.33
1986-05-216,9306,9506,8806,880195,1001,146.67
1986-05-206,9506,9506,9106,910119,4001,151.67
1986-05-196,8806,9706,8806,910199,4001,151.67
1986-05-176,8106,9006,8006,870122,2001,145
1986-05-166,9006,9006,8006,900272,0001,150
1986-05-157,0307,0506,9507,000336,1001,166.67
1986-05-147,0507,1807,0307,030287,2001,171.67
1986-05-137,0707,1007,0007,050187,1001,175
1986-05-127,1707,2007,1007,100180,4001,183.33
1986-05-097,3007,4807,1907,210116,9001,201.67
1986-05-087,1007,2407,1007,200200,5001,200
1986-05-077,2107,3307,1607,160163,4001,193.33
1986-05-067,1407,3307,1407,240140,6001,206.67
1986-05-027,3607,4507,3007,340126,8001,223.33
1986-05-017,3507,4607,3307,350219,0001,225
1986-04-307,5507,6207,5107,550337,0001,258.33
1986-04-287,6007,6007,5107,580191,0001,263.33
1986-04-267,5707,6007,5107,600476,0001,266.67
1986-04-257,4507,5807,3607,500429,0001,250
1986-04-247,3007,4507,3007,330111,5001,221.67
1986-04-237,4807,5007,3407,340195,8001,223.33
1986-04-227,3407,5307,3407,480243,1001,246.67
1986-04-217,4407,5907,4007,450345,5001,241.67
1986-04-197,2307,4107,2307,35068,6001,225
1986-04-187,2407,3007,2307,250168,5001,208.33
1986-04-177,4207,4507,3307,340228,4001,223.33
1986-04-167,4007,5407,3907,400422,3001,233.33
1986-04-157,2107,3507,2107,350169,8001,225
1986-04-147,2207,3807,1307,170238,5001,195
1986-04-117,2607,4007,2607,270297,7001,211.67
1986-04-107,4107,4407,3607,360356,8001,226.67
1986-04-097,7207,7307,5007,510768,1001,251.67
1986-04-087,5807,7507,5807,7501,148,1001,291.67
1986-04-077,4507,6007,4107,540884,9001,256.67
1986-04-057,4007,4207,2907,350402,3001,225
1986-04-046,9707,5006,9507,300928,0001,216.67
1986-04-036,9006,9006,7806,870148,2001,145
1986-04-026,6007,0006,6006,780290,0001,130
1986-04-016,6106,6906,6006,600229,1001,100
1986-03-316,6106,7006,6106,610192,0001,101.67
1986-03-296,6906,7406,6906,69063,1001,115
1986-03-286,8707,0006,6806,780433,6001,130
1986-03-276,6806,7906,6506,790486,6001,131.67
1986-03-266,6606,6606,5606,600221,8001,100
1986-03-256,5006,6406,5006,560207,4001,093.33
1986-03-246,5106,5806,4806,500350,6001,083.33
1986-03-226,5506,6006,5106,530266,8001,088.33
1986-03-206,5906,7006,5906,600179,0001,100
1986-03-196,5006,6006,5006,600238,7001,100
1986-03-186,6006,6506,5006,510311,1001,085
1986-03-176,6706,7406,6006,650225,2001,108.33
1986-03-156,7006,7906,7006,770152,2001,128.33
1986-03-146,8006,8406,7106,790224,4001,131.67
1986-03-136,7606,8506,7606,850179,0001,141.67
1986-03-126,8006,9006,7506,760145,2001,126.67
1986-03-116,8006,8506,7806,780126,0001,130
1986-03-106,8106,8906,8006,800127,3001,133.33
1986-03-077,0107,0706,9006,900164,5001,150
1986-03-066,9007,0506,8606,980264,2001,163.33
1986-03-056,7206,9506,7206,900274,9001,150
1986-03-046,7306,7306,6506,680210,1001,113.33
1986-03-036,5906,7106,5906,650166,8001,108.33
1986-03-016,5606,6106,5606,590223,9001,098.33
1986-02-286,6506,6506,5706,590318,3001,098.33
1986-02-276,6206,7006,6006,650246,3001,108.33
1986-02-266,7806,8006,6806,710221,9001,118.33
1986-02-256,8106,8906,8106,850200,8001,141.67
1986-02-246,8506,9506,8106,900149,2001,150
1986-02-226,7106,8506,7106,850151,9001,141.67
1986-02-216,6006,8006,6006,800205,3001,133.33
1986-02-206,6406,6906,6106,680159,4001,113.33
1986-02-196,7606,8306,6806,690159,8001,115
1986-02-186,8006,9006,8006,800125,8001,133.33
1986-02-176,8006,9406,8006,870104,2001,145
1986-02-156,9206,9406,9006,90068,9001,150
1986-02-146,8006,9306,8006,920118,3001,153.33
1986-02-136,7006,9606,6806,890242,0001,148.33
1986-02-126,8106,8506,7506,790230,2001,131.67
1986-02-106,9207,0006,8706,870172,0001,145
1986-02-077,0107,0206,9106,970341,6001,161.67
1986-02-067,0307,0807,0107,030161,1001,171.67
1986-02-057,1007,1407,0207,030250,9001,171.67
1986-02-047,0907,2007,0807,080112,1001,180
1986-02-037,2007,2007,0807,08099,5001,180
1986-02-017,1007,2307,0607,12071,0001,186.67
1986-01-317,1007,1407,0107,010204,1001,168.33
1986-01-307,1607,1907,1007,100192,6001,183.33
1986-01-297,1807,2307,1607,160234,4001,193.33
1986-01-287,1907,2207,1607,180139,9001,196.67
1986-01-277,1507,3007,1507,230123,5001,205
1986-01-257,1907,2207,1607,16077,9001,193.33
1986-01-247,3007,3107,2007,240164,3001,206.67
1986-01-237,2007,3107,2007,300282,2001,216.67
1986-01-227,2307,2907,1607,160254,4001,193.33
1986-01-217,2107,2507,2007,200223,1001,200
1986-01-207,2507,2907,2507,25050,9001,208.33
1986-01-187,2707,2907,2707,27045,0001,211.67
1986-01-177,3307,3307,2807,300172,7001,216.67
1986-01-167,2807,3807,2007,360319,6001,226.67
1986-01-147,1107,2207,1107,200194,1001,200
1986-01-137,2107,2207,1007,100164,9001,183.33
1986-01-107,2107,3107,2107,210174,6001,201.67
1986-01-097,2507,3507,2107,280103,6001,213.33
1986-01-087,3707,4407,3507,350106,8001,225
1986-01-077,4007,4107,3507,370118,4001,228.33
1986-01-067,5207,5707,3907,390150,2001,231.67
1986-01-047,4507,5507,4507,520128,3001,253.33

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