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
1986-12-27	6,110	6,340	6,050	6,340	213,600	1,268
1986-12-26	6,170	6,200	6,110	6,150	154,200	1,230
1986-12-25	6,290	6,290	6,170	6,230	199,400	1,246
1986-12-24	6,250	6,300	6,180	6,290	169,900	1,258
1986-12-23	6,250	6,340	6,180	6,240	299,200	1,248
1986-12-22	6,440	6,490	6,320	6,350	530,900	1,270
1986-12-19	6,400	6,490	6,300	6,360	490,900	1,272
1986-12-18	6,370	6,540	6,370	6,400	726,600	1,280
1986-12-17	6,400	6,470	6,280	6,470	770,400	1,294
1986-12-16	6,210	6,350	6,200	6,300	243,600	1,260
1986-12-15	6,210	6,300	6,160	6,210	225,800	1,242
1986-12-12	6,250	6,320	6,200	6,290	233,200	1,258
1986-12-11	6,110	6,200	6,110	6,150	268,700	1,230
1986-12-10	6,150	6,200	6,120	6,200	220,300	1,240
1986-12-09	6,150	6,230	6,150	6,150	239,400	1,230
1986-12-08	6,170	6,230	6,160	6,190	273,800	1,238
1986-12-06	6,200	6,240	6,180	6,240	143,600	1,248
1986-12-05	6,200	6,340	6,200	6,250	306,800	1,250
1986-12-04	6,250	6,330	6,250	6,300	319,700	1,260
1986-12-03	6,300	6,430	6,290	6,290	351,700	1,258
1986-12-02	6,250	6,310	6,250	6,260	205,700	1,252
1986-12-01	6,300	6,400	6,300	6,310	231,800	1,262
1986-11-29	6,350	6,440	6,350	6,370	139,000	1,274
1986-11-28	6,510	6,520	6,380	6,450	326,400	1,290
1986-11-27	6,470	6,580	6,470	6,530	488,600	1,306
1986-11-26	6,550	6,600	6,500	6,570	540,900	1,314
1986-11-25	6,670	6,680	6,550	6,600	849,200	1,320
1986-11-22	6,550	6,580	6,450	6,570	781,700	1,314
1986-11-21	6,430	6,510	6,380	6,500	683,600	1,300
1986-11-20	6,450	6,510	6,320	6,330	406,000	1,266
1986-11-19	6,450	6,510	6,350	6,380	769,400	1,276
1986-11-18	6,250	6,550	6,250	6,510	992,500	1,302
1986-11-17	6,200	6,350	6,150	6,150	273,100	1,230
1986-11-14	6,110	6,270	6,110	6,200	319,600	1,240
1986-11-13	6,310	6,310	6,250	6,260	299,700	1,252
1986-11-12	6,360	6,450	6,320	6,350	467,400	1,270
1986-11-11	6,330	6,350	6,280	6,310	234,900	1,262
1986-11-10	6,280	6,390	6,280	6,280	243,800	1,256
1986-11-07	6,200	6,450	6,170	6,340	671,000	1,268
1986-11-06	6,400	6,450	6,280	6,280	584,200	1,256
1986-11-05	6,650	6,750	6,420	6,450	1,141,300	1,290
1986-11-04	6,790	6,830	6,590	6,650	2,130,500	1,330
1986-11-01	6,350	6,650	6,350	6,650	1,576,500	1,330
1986-10-31	6,250	6,350	6,200	6,250	818,200	1,250
1986-10-30	6,280	6,300	6,100	6,150	379,500	1,230
1986-10-29	6,200	6,420	6,110	6,180	1,044,200	1,236
1986-10-28	6,050	6,280	6,050	6,200	586,800	1,240
1986-10-27	6,140	6,300	6,060	6,060	303,800	1,212
1986-10-25	6,300	6,400	6,170	6,240	638,500	1,248
1986-10-24	6,600	6,610	6,250	6,500	3,084,500	1,300
1986-10-23	5,520	6,500	5,520	6,500	2,453,200	1,300
1986-10-22	5,300	5,550	5,270	5,500	521,800	1,100
1986-10-21	5,170	5,250	5,170	5,220	391,100	1,044
1986-10-20	5,280	5,380	5,150	5,270	318,400	1,054
1986-10-17	5,300	5,420	5,170	5,180	586,800	1,036
1986-10-16	5,260	5,420	5,100	5,300	760,600	1,060
1986-10-15	5,550	5,640	5,350	5,350	554,700	1,070
1986-10-14	5,090	5,590	5,090	5,350	870,900	1,070
1986-10-13	5,110	5,150	5,060	5,070	498,500	1,014
1986-10-09	5,100	5,190	5,050	5,150	175,800	1,030
1986-10-08	5,100	5,140	5,050	5,100	254,100	1,020
1986-10-07	5,150	5,190	5,110	5,120	146,800	1,024
1986-10-06	5,160	5,220	5,140	5,150	101,800	1,030
1986-10-04	5,150	5,180	5,100	5,150	79,000	1,030
1986-10-03	5,030	5,200	5,030	5,200	111,300	1,040
1986-10-02	5,060	5,160	5,020	5,050	163,300	1,010
1986-10-01	5,250	5,250	5,150	5,190	256,700	1,038
1986-09-30	5,200	5,250	5,150	5,150	235,400	1,030
1986-09-29	5,390	5,400	5,300	5,300	186,900	1,060
1986-09-27	5,300	5,450	5,300	5,320	229,100	1,064
1986-09-26	5,190	5,370	5,190	5,280	442,500	1,056
1986-09-25	6,500	6,520	6,300	6,450	419,600	1,075
1986-09-24	6,500	6,580	6,460	6,500	270,300	1,083.33
1986-09-22	6,500	6,520	6,450	6,500	180,200	1,083.33
1986-09-19	6,700	6,720	6,500	6,550	253,000	1,091.67
1986-09-18	6,500	6,660	6,500	6,640	271,600	1,106.67
1986-09-17	6,350	6,600	6,350	6,500	177,000	1,083.33
1986-09-16	6,490	6,500	6,350	6,450	102,500	1,075
1986-09-12	6,580	6,580	6,300	6,490	193,400	1,081.67
1986-09-11	6,630	6,680	6,580	6,630	165,000	1,105
1986-09-10	6,520	6,650	6,520	6,600	202,700	1,100
1986-09-09	6,350	6,510	6,350	6,500	250,700	1,083.33
1986-09-08	6,320	6,400	6,300	6,390	89,900	1,065
1986-09-06	6,300	6,350	6,280	6,300	91,400	1,050
1986-09-05	6,350	6,440	6,270	6,300	234,900	1,050
1986-09-04	6,200	6,270	6,200	6,270	84,800	1,045
1986-09-03	6,200	6,270	6,200	6,230	130,000	1,038.33
1986-09-02	6,250	6,320	6,250	6,280	100,600	1,046.67
1986-09-01	6,430	6,440	6,330	6,350	94,800	1,058.33
1986-08-30	6,430	6,440	6,400	6,410	59,200	1,068.33
1986-08-29	6,450	6,480	6,400	6,450	167,200	1,075
1986-08-28	6,400	6,450	6,360	6,450	186,700	1,075
1986-08-27	6,350	6,420	6,300	6,390	237,700	1,065
1986-08-26	6,400	6,400	6,350	6,390	134,200	1,065
1986-08-25	6,210	6,450	6,210	6,400	166,100	1,066.67
1986-08-23	6,290	6,380	6,280	6,300	194,700	1,050
1986-08-22	6,170	6,370	6,170	6,200	367,600	1,033.33
1986-08-21	6,160	6,260	6,150	6,170	149,800	1,028.33
1986-08-20	6,330	6,390	6,200	6,260	173,700	1,043.33
1986-08-19	6,100	6,470	6,100	6,470	254,800	1,078.33
1986-08-18	6,100	6,150	6,080	6,100	97,100	1,016.67
1986-08-15	6,050	6,200	6,040	6,150	131,700	1,025
1986-08-14	6,270	6,300	6,050	6,050	146,900	1,008.33
1986-08-13	6,400	6,430	6,200	6,270	179,200	1,045
1986-08-12	6,450	6,460	6,370	6,370	156,300	1,061.67
1986-08-11	6,480	6,490	6,430	6,470	109,900	1,078.33
1986-08-08	6,510	6,510	6,420	6,510	320,500	1,085
1986-08-07	6,320	6,540	6,300	6,510	257,800	1,085
1986-08-06	6,110	6,350	6,110	6,320	343,000	1,053.33
1986-08-05	5,990	6,060	5,990	6,010	141,400	1,001.67
1986-08-04	6,000	6,060	5,980	5,980	152,900	996.67
1986-08-02	6,000	6,060	5,980	5,980	141,700	996.67
1986-08-01	5,980	6,090	5,930	6,000	294,800	1,000
1986-07-31	6,000	6,180	5,970	6,180	181,000	1,030
1986-07-30	6,020	6,080	6,000	6,000	575,000	1,000
1986-07-29	6,000	6,200	5,910	6,020	237,500	1,003.33
1986-07-28	6,290	6,290	6,000	6,000	96,400	1,000
1986-07-26	6,150	6,350	6,150	6,290	146,300	1,048.33
1986-07-25	6,100	6,190	6,100	6,110	143,700	1,018.33
1986-07-24	6,340	6,420	6,200	6,200	280,100	1,033.33
1986-07-23	6,100	6,380	6,030	6,300	468,800	1,050
1986-07-22	5,800	6,040	5,750	5,950	480,600	991.67
1986-07-21	5,500	6,000	5,500	5,840	615,000	973.33
1986-07-19	5,810	5,850	5,760	5,800	276,200	966.67
1986-07-18	6,150	6,200	5,980	5,980	449,000	996.67
1986-07-17	6,400	6,400	6,230	6,230	243,300	1,038.33
1986-07-16	6,450	6,480	6,420	6,440	185,400	1,073.33
1986-07-15	6,500	6,520	6,490	6,510	112,300	1,085
1986-07-14	6,500	6,590	6,500	6,540	185,900	1,090
1986-07-11	6,410	6,700	6,410	6,700	239,400	1,116.67
1986-07-10	6,400	6,450	6,400	6,440	158,000	1,073.33
1986-07-09	6,550	6,580	6,460	6,500	395,000	1,083.33
1986-07-08	6,550	6,620	6,550	6,570	141,000	1,095
1986-07-07	6,550	6,620	6,550	6,600	223,800	1,100
1986-07-05	6,570	6,620	6,550	6,620	110,200	1,103.33
1986-07-04	6,600	6,610	6,580	6,580	197,900	1,096.67
1986-07-03	6,600	6,650	6,600	6,600	218,300	1,100
1986-07-02	6,650	6,690	6,630	6,640	184,500	1,106.67
1986-07-01	6,660	6,730	6,660	6,680	136,100	1,113.33
1986-06-30	6,750	6,790	6,660	6,750	203,700	1,125
1986-06-28	6,670	6,780	6,660	6,740	111,600	1,123.33
1986-06-27	6,630	6,780	6,610	6,670	506,500	1,111.67
1986-06-26	6,600	6,670	6,600	6,650	280,600	1,108.33
1986-06-25	6,690	6,700	6,610	6,660	248,000	1,110
1986-06-24	6,690	6,710	6,670	6,710	142,400	1,118.33
1986-06-23	6,600	6,700	6,600	6,700	322,000	1,116.67
1986-06-21	6,610	6,640	6,600	6,620	228,100	1,103.33
1986-06-20	6,630	6,640	6,590	6,610	628,300	1,101.67
1986-06-19	6,690	6,700	6,660	6,660	182,200	1,110
1986-06-18	6,740	6,760	6,700	6,700	316,700	1,116.67
1986-06-17	6,730	6,750	6,720	6,720	121,000	1,120
1986-06-16	6,760	6,800	6,730	6,750	156,800	1,125
1986-06-13	6,800	6,840	6,760	6,760	256,600	1,126.67
1986-06-12	6,800	6,830	6,800	6,800	239,200	1,133.33
1986-06-11	6,830	6,890	6,810	6,810	172,100	1,135
1986-06-10	6,810	6,970	6,800	6,850	182,900	1,141.67
1986-06-09	6,840	6,920	6,840	6,860	68,200	1,143.33
1986-06-07	6,810	6,920	6,810	6,920	94,500	1,153.33
1986-06-06	6,820	6,900	6,810	6,850	177,900	1,141.67
1986-06-05	6,850	6,930	6,840	6,900	206,400	1,150
1986-06-04	7,010	7,050	6,860	6,900	121,900	1,150
1986-06-03	7,150	7,180	7,010	7,050	154,800	1,175
1986-06-02	7,140	7,280	7,100	7,250	544,800	1,208.33
1986-05-31	7,250	7,250	7,060	7,240	117,000	1,206.67
1986-05-30	6,860	6,950	6,830	6,950	136,200	1,158.33
1986-05-29	6,850	6,860	6,800	6,800	281,200	1,133.33
1986-05-28	6,840	6,890	6,810	6,860	299,200	1,143.33
1986-05-27	6,860	6,900	6,820	6,850	337,400	1,141.67
1986-05-26	6,900	6,900	6,850	6,860	144,300	1,143.33
1986-05-24	6,910	6,930	6,900	6,900	105,000	1,150
1986-05-23	6,880	6,920	6,870	6,920	215,200	1,153.33
1986-05-22	6,850	6,890	6,850	6,860	177,300	1,143.33
1986-05-21	6,930	6,950	6,880	6,880	195,100	1,146.67
1986-05-20	6,950	6,950	6,910	6,910	119,400	1,151.67
1986-05-19	6,880	6,970	6,880	6,910	199,400	1,151.67
1986-05-17	6,810	6,900	6,800	6,870	122,200	1,145
1986-05-16	6,900	6,900	6,800	6,900	272,000	1,150
1986-05-15	7,030	7,050	6,950	7,000	336,100	1,166.67
1986-05-14	7,050	7,180	7,030	7,030	287,200	1,171.67
1986-05-13	7,070	7,100	7,000	7,050	187,100	1,175
1986-05-12	7,170	7,200	7,100	7,100	180,400	1,183.33
1986-05-09	7,300	7,480	7,190	7,210	116,900	1,201.67
1986-05-08	7,100	7,240	7,100	7,200	200,500	1,200
1986-05-07	7,210	7,330	7,160	7,160	163,400	1,193.33
1986-05-06	7,140	7,330	7,140	7,240	140,600	1,206.67
1986-05-02	7,360	7,450	7,300	7,340	126,800	1,223.33
1986-05-01	7,350	7,460	7,330	7,350	219,000	1,225
1986-04-30	7,550	7,620	7,510	7,550	337,000	1,258.33
1986-04-28	7,600	7,600	7,510	7,580	191,000	1,263.33
1986-04-26	7,570	7,600	7,510	7,600	476,000	1,266.67
1986-04-25	7,450	7,580	7,360	7,500	429,000	1,250
1986-04-24	7,300	7,450	7,300	7,330	111,500	1,221.67
1986-04-23	7,480	7,500	7,340	7,340	195,800	1,223.33
1986-04-22	7,340	7,530	7,340	7,480	243,100	1,246.67
1986-04-21	7,440	7,590	7,400	7,450	345,500	1,241.67
1986-04-19	7,230	7,410	7,230	7,350	68,600	1,225
1986-04-18	7,240	7,300	7,230	7,250	168,500	1,208.33
1986-04-17	7,420	7,450	7,330	7,340	228,400	1,223.33
1986-04-16	7,400	7,540	7,390	7,400	422,300	1,233.33
1986-04-15	7,210	7,350	7,210	7,350	169,800	1,225
1986-04-14	7,220	7,380	7,130	7,170	238,500	1,195
1986-04-11	7,260	7,400	7,260	7,270	297,700	1,211.67
1986-04-10	7,410	7,440	7,360	7,360	356,800	1,226.67
1986-04-09	7,720	7,730	7,500	7,510	768,100	1,251.67
1986-04-08	7,580	7,750	7,580	7,750	1,148,100	1,291.67
1986-04-07	7,450	7,600	7,410	7,540	884,900	1,256.67
1986-04-05	7,400	7,420	7,290	7,350	402,300	1,225
1986-04-04	6,970	7,500	6,950	7,300	928,000	1,216.67
1986-04-03	6,900	6,900	6,780	6,870	148,200	1,145
1986-04-02	6,600	7,000	6,600	6,780	290,000	1,130
1986-04-01	6,610	6,690	6,600	6,600	229,100	1,100
1986-03-31	6,610	6,700	6,610	6,610	192,000	1,101.67
1986-03-29	6,690	6,740	6,690	6,690	63,100	1,115
1986-03-28	6,870	7,000	6,680	6,780	433,600	1,130
1986-03-27	6,680	6,790	6,650	6,790	486,600	1,131.67
1986-03-26	6,660	6,660	6,560	6,600	221,800	1,100
1986-03-25	6,500	6,640	6,500	6,560	207,400	1,093.33
1986-03-24	6,510	6,580	6,480	6,500	350,600	1,083.33
1986-03-22	6,550	6,600	6,510	6,530	266,800	1,088.33
1986-03-20	6,590	6,700	6,590	6,600	179,000	1,100
1986-03-19	6,500	6,600	6,500	6,600	238,700	1,100
1986-03-18	6,600	6,650	6,500	6,510	311,100	1,085
1986-03-17	6,670	6,740	6,600	6,650	225,200	1,108.33
1986-03-15	6,700	6,790	6,700	6,770	152,200	1,128.33
1986-03-14	6,800	6,840	6,710	6,790	224,400	1,131.67
1986-03-13	6,760	6,850	6,760	6,850	179,000	1,141.67
1986-03-12	6,800	6,900	6,750	6,760	145,200	1,126.67
1986-03-11	6,800	6,850	6,780	6,780	126,000	1,130
1986-03-10	6,810	6,890	6,800	6,800	127,300	1,133.33
1986-03-07	7,010	7,070	6,900	6,900	164,500	1,150
1986-03-06	6,900	7,050	6,860	6,980	264,200	1,163.33
1986-03-05	6,720	6,950	6,720	6,900	274,900	1,150
1986-03-04	6,730	6,730	6,650	6,680	210,100	1,113.33
1986-03-03	6,590	6,710	6,590	6,650	166,800	1,108.33
1986-03-01	6,560	6,610	6,560	6,590	223,900	1,098.33
1986-02-28	6,650	6,650	6,570	6,590	318,300	1,098.33
1986-02-27	6,620	6,700	6,600	6,650	246,300	1,108.33
1986-02-26	6,780	6,800	6,680	6,710	221,900	1,118.33
1986-02-25	6,810	6,890	6,810	6,850	200,800	1,141.67
1986-02-24	6,850	6,950	6,810	6,900	149,200	1,150
1986-02-22	6,710	6,850	6,710	6,850	151,900	1,141.67
1986-02-21	6,600	6,800	6,600	6,800	205,300	1,133.33
1986-02-20	6,640	6,690	6,610	6,680	159,400	1,113.33
1986-02-19	6,760	6,830	6,680	6,690	159,800	1,115
1986-02-18	6,800	6,900	6,800	6,800	125,800	1,133.33
1986-02-17	6,800	6,940	6,800	6,870	104,200	1,145
1986-02-15	6,920	6,940	6,900	6,900	68,900	1,150
1986-02-14	6,800	6,930	6,800	6,920	118,300	1,153.33
1986-02-13	6,700	6,960	6,680	6,890	242,000	1,148.33
1986-02-12	6,810	6,850	6,750	6,790	230,200	1,131.67
1986-02-10	6,920	7,000	6,870	6,870	172,000	1,145
1986-02-07	7,010	7,020	6,910	6,970	341,600	1,161.67
1986-02-06	7,030	7,080	7,010	7,030	161,100	1,171.67
1986-02-05	7,100	7,140	7,020	7,030	250,900	1,171.67
1986-02-04	7,090	7,200	7,080	7,080	112,100	1,180
1986-02-03	7,200	7,200	7,080	7,080	99,500	1,180
1986-02-01	7,100	7,230	7,060	7,120	71,000	1,186.67
1986-01-31	7,100	7,140	7,010	7,010	204,100	1,168.33
1986-01-30	7,160	7,190	7,100	7,100	192,600	1,183.33
1986-01-29	7,180	7,230	7,160	7,160	234,400	1,193.33
1986-01-28	7,190	7,220	7,160	7,180	139,900	1,196.67
1986-01-27	7,150	7,300	7,150	7,230	123,500	1,205
1986-01-25	7,190	7,220	7,160	7,160	77,900	1,193.33
1986-01-24	7,300	7,310	7,200	7,240	164,300	1,206.67
1986-01-23	7,200	7,310	7,200	7,300	282,200	1,216.67
1986-01-22	7,230	7,290	7,160	7,160	254,400	1,193.33
1986-01-21	7,210	7,250	7,200	7,200	223,100	1,200
1986-01-20	7,250	7,290	7,250	7,250	50,900	1,208.33
1986-01-18	7,270	7,290	7,270	7,270	45,000	1,211.67
1986-01-17	7,330	7,330	7,280	7,300	172,700	1,216.67
1986-01-16	7,280	7,380	7,200	7,360	319,600	1,226.67
1986-01-14	7,110	7,220	7,110	7,200	194,100	1,200
1986-01-13	7,210	7,220	7,100	7,100	164,900	1,183.33
1986-01-10	7,210	7,310	7,210	7,210	174,600	1,201.67
1986-01-09	7,250	7,350	7,210	7,280	103,600	1,213.33
1986-01-08	7,370	7,440	7,350	7,350	106,800	1,225
1986-01-07	7,400	7,410	7,350	7,370	118,400	1,228.33
1986-01-06	7,520	7,570	7,390	7,390	150,200	1,231.67
1986-01-04	7,450	7,550	7,450	7,520	128,300	1,253.33

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