6954 ファナック(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-304,8404,9404,8404,94078,900988
1997-12-294,8804,8804,7104,770188,500954
1997-12-264,8904,9204,8004,82074,100964
1997-12-254,7004,9504,7004,900191,600980
1997-12-244,6504,7304,6004,660264,900932
1997-12-224,7604,7604,6404,650264,100930
1997-12-194,8204,8504,7604,850253,200970
1997-12-184,9705,0204,8704,870387,300974
1997-12-174,9804,9804,8304,930317,000986
1997-12-164,9304,9804,8704,930228,800986
1997-12-154,9004,9504,8104,910158,400982
1997-12-124,9505,0304,9004,910660,500982
1997-12-114,9304,9704,9104,930374,700986
1997-12-105,0005,0004,9304,970184,800994
1997-12-094,9705,0704,9604,990578,800998
1997-12-084,9704,9704,8904,900178,500980
1997-12-054,8904,9904,8904,970221,800994
1997-12-044,8704,9004,8204,890245,100978
1997-12-034,9704,9704,8404,840165,600968
1997-12-024,9204,9904,8704,920311,600984
1997-12-014,7704,9004,7604,830173,100966
1997-11-284,9104,9204,8004,800186,700960
1997-11-274,7904,9004,7904,860150,100972
1997-11-264,6704,8504,6704,790156,600958
1997-11-254,6704,7404,6004,710211,800942
1997-11-214,9204,9304,9004,920163,400984
1997-11-204,7704,9204,7404,850145,500970
1997-11-194,8504,8804,7504,770351,300954
1997-11-184,7004,9304,6904,880265,700976
1997-11-174,4704,7004,4504,690313,600938
1997-11-144,5204,5704,4004,460292,500892
1997-11-134,6204,6504,5704,620301,900924
1997-11-124,7604,7904,7104,720249,900944
1997-11-114,8104,8504,7804,840200,500968
1997-11-104,7704,8404,7504,830359,300966
1997-11-074,8404,9004,8004,860446,600972
1997-11-064,8905,0004,8504,850260,000970
1997-11-054,8804,9304,8204,890170,500978
1997-11-044,8704,8904,8004,890174,100978
1997-10-314,7304,8904,7304,860247,000972
1997-10-304,8004,9004,7504,800316,500960
1997-10-294,8504,9504,8504,900392,800980
1997-10-274,8804,9704,8604,970202,200994
1997-10-244,8705,0604,8604,980357,400996
1997-10-235,0105,0904,9604,970273,200994
1997-10-225,0005,0904,9305,010281,6001,002
1997-10-214,9504,9604,9004,950187,800990
1997-10-204,9605,0004,8904,930116,200986
1997-10-174,9305,0704,9305,010198,6001,002
1997-10-164,9605,0304,9204,980338,800996
1997-10-155,0705,1304,9304,980600,400996
1997-10-144,8905,0704,8805,050305,3001,010
1997-10-134,9404,9504,8404,940260,200988
1997-10-095,0405,0704,9504,970659,600994
1997-10-084,8805,1604,8805,1101,130,6001,022
1997-10-074,9004,9504,8004,830659,000966
1997-10-064,5604,6004,5104,510214,300902
1997-10-034,5004,6304,4904,560156,200912
1997-10-024,6404,6404,5204,520167,900904
1997-10-014,5704,6904,5404,670186,200934
1997-09-304,6004,6204,5704,590174,300918
1997-09-294,4004,5404,4004,540217,700908
1997-09-264,6604,7004,5704,600390,500920
1997-09-254,8404,8704,7104,760238,700952
1997-09-244,8504,9004,7304,900197,100980
1997-09-224,6104,7604,6104,700138,400940
1997-09-194,6004,7004,5604,600173,100920
1997-09-184,6104,6804,5804,680258,600936
1997-09-174,8204,8804,6904,700255,700940
1997-09-164,8604,8704,7604,770244,300954
1997-09-124,9004,9004,7704,840478,300968
1997-09-114,9004,9404,8104,850296,600970
1997-09-104,9705,0004,9204,940260,900988
1997-09-094,9704,9904,9504,990176,500998
1997-09-085,1005,1404,9504,950434,600990
1997-09-055,0205,1005,0005,100535,2001,020
1997-09-044,9804,9904,9304,980372,800996
1997-09-034,9305,0204,9004,990680,100998
1997-09-024,5504,7904,5504,780297,000956
1997-09-014,6204,6204,5304,550193,000910
1997-08-294,5604,6404,5304,620603,900924
1997-08-284,6804,7504,6504,660425,100932
1997-08-274,6904,8304,6504,720508,400944
1997-08-264,6004,7604,5904,710379,600942
1997-08-254,6804,7004,5304,570576,100914
1997-08-224,7504,8404,7204,730386,200946
1997-08-214,9004,9204,7504,750378,500950
1997-08-204,9005,0004,8704,900278,700980
1997-08-195,0305,0504,9204,950404,800990
1997-08-184,9104,9604,8604,950312,600990
1997-08-155,1505,2005,0805,080412,0001,016
1997-08-144,9605,1904,9605,090433,8001,018
1997-08-134,8605,0504,8604,970315,200994
1997-08-124,9504,9604,8604,860473,200972
1997-08-114,9505,0104,8404,860585,000972
1997-08-085,1005,1805,0505,150570,1001,030
1997-08-075,4005,4605,2405,300487,6001,060
1997-08-065,1505,3705,0105,360865,8001,072
1997-08-055,2105,2905,0805,090567,2001,018
1997-08-045,4005,4405,1505,250573,9001,050
1997-08-015,5805,6005,3305,3901,429,7001,078
1997-07-315,4905,5405,3905,5402,120,2001,108
1997-07-305,0505,5005,0105,3502,491,1001,070
1997-07-294,9505,0804,9205,0301,686,7001,006
1997-07-284,8604,9004,8304,900588,700980
1997-07-254,8804,9004,7504,8201,027,600964
1997-07-244,6704,8604,6604,860859,600972
1997-07-234,6804,7004,6204,670366,500934
1997-07-224,5904,6504,5204,630281,900926
1997-07-184,6904,7504,6004,640766,200928
1997-07-174,6404,7404,6004,7001,748,100940
1997-07-164,4004,5404,4004,5401,103,800908
1997-07-154,3604,4204,3404,400381,200880
1997-07-144,2904,3504,2804,320192,500864
1997-07-114,2804,3204,2504,290301,800858
1997-07-104,2404,2804,2004,280167,800856
1997-07-094,1504,2004,1404,190224,300838
1997-07-084,0904,1404,0704,080139,700816
1997-07-074,1104,1304,0704,130371,000826
1997-07-044,2604,2604,2004,21081,400842
1997-07-034,2604,2704,1904,210124,100842
1997-07-024,3304,3304,2104,220157,600844
1997-07-014,3404,3504,2504,280205,000856
1997-06-304,3004,4004,2704,400192,400880
1997-06-274,2204,3004,2204,290314,600858
1997-06-264,3504,3704,2604,270300,300854
1997-06-254,3004,4004,2804,290528,900858
1997-06-244,3104,3204,2704,300313,400860
1997-06-234,2204,3704,2204,340366,700868
1997-06-204,2304,2604,1804,220321,900844
1997-06-194,2004,2504,1904,230355,500846
1997-06-184,3004,3304,2104,250204,800850
1997-06-174,3304,3504,2704,290214,300858
1997-06-164,4304,4304,3604,380200,400876
1997-06-134,4704,5204,4304,4401,072,600888
1997-06-124,3604,4904,3604,420930,000884
1997-06-114,3004,3604,2804,330377,200866
1997-06-104,3104,3104,2904,300168,600860
1997-06-094,2704,3004,2504,300180,700860
1997-06-064,3504,3704,2804,320390,200864
1997-06-054,2004,3704,1904,300360,800860
1997-06-044,2004,2504,1804,200459,500840
1997-06-034,1504,2504,1504,220219,500844
1997-06-024,1004,1504,0804,150223,300830
1997-05-304,3604,3804,1104,150451,100830
1997-05-294,2704,3004,2304,300253,900860
1997-05-284,1604,2704,1604,270226,200854
1997-05-274,1604,2204,1604,180216,200836
1997-05-264,1304,1804,0904,180125,700836
1997-05-234,0304,1004,0304,080157,000816
1997-05-224,0404,0604,0104,010243,300802
1997-05-214,1004,1004,0304,040145,900808
1997-05-204,1704,1704,1104,120142,100824
1997-05-194,1704,2404,1304,170256,500834
1997-05-164,1104,2004,1104,170198,000834
1997-05-154,2104,2304,1104,150253,100830
1997-05-144,2104,2304,2004,220173,000844
1997-05-134,2204,2604,2004,210311,700842
1997-05-124,1204,2404,1204,240139,900848
1997-05-094,2804,2904,1904,260291,800852
1997-05-084,1404,2704,1404,270444,700854
1997-05-074,2104,2504,1204,160463,700832
1997-05-064,4004,4004,2804,310819,000862
1997-05-024,2604,3404,2504,280660,300856
1997-05-014,3804,4004,2904,310315,900862
1997-04-304,3104,3404,2904,330304,500866
1997-04-284,3004,3004,2604,290132,500858
1997-04-254,2304,3104,1804,300466,500860
1997-04-244,4004,4304,2704,270706,400854
1997-04-234,3404,4204,3004,390724,400878
1997-04-224,2304,3104,1804,290496,900858
1997-04-214,2204,2304,1504,230311,700846
1997-04-184,2404,2404,1604,200433,000840
1997-04-174,3204,3504,1904,240692,700848
1997-04-164,2004,3204,1704,290873,200858
1997-04-154,1604,1804,1404,170454,000834
1997-04-144,1204,2204,1204,130496,300826
1997-04-114,0804,1904,0504,160374,100832
1997-04-104,1304,1604,0804,080398,000816
1997-04-094,1304,1304,0504,090425,000818
1997-04-084,0304,1504,0104,100642,700820
1997-04-074,0504,0603,9803,990243,800798
1997-04-044,1004,1204,0104,050583,700810
1997-04-033,9804,0903,9504,080977,700816
1997-04-023,8703,9803,8603,980665,800796
1997-04-013,8003,8803,7603,870262,600774
1997-03-313,7603,8803,7603,800237,900760
1997-03-283,7503,8303,7003,830227,300766
1997-03-273,7203,7703,6803,700357,000740
1997-03-263,6603,7203,6303,720129,000744
1997-03-253,6503,7203,6503,680181,900736
1997-03-243,7303,7503,7103,730212,300746
1997-03-213,6103,6903,6103,680158,300736
1997-03-193,6103,6803,6103,660222,600732
1997-03-183,6303,6403,5803,590394,900718
1997-03-173,6403,6603,6103,650212,000730
1997-03-143,6003,6703,5803,670279,200734
1997-03-133,6603,6703,6003,650138,600730
1997-03-123,6903,7103,6403,670262,100734
1997-03-113,6603,7003,6203,640256,100728
1997-03-103,7003,7003,6003,610266,100722
1997-03-073,6503,7503,6403,750188,300750
1997-03-063,7603,7603,6403,670382,100734
1997-03-053,8103,8203,7203,730311,300746
1997-03-043,8803,8803,7803,800331,200760
1997-03-033,7603,8803,7503,850362,900770
1997-02-283,8403,8403,7303,750548,300750
1997-02-273,8703,9703,8703,930809,700786
1997-02-263,8303,9703,8203,9201,728,700784
1997-02-253,7003,7303,6903,730232,000746
1997-02-243,7303,7803,6703,700140,700740
1997-02-213,8103,8303,7503,830278,000766
1997-02-203,8003,8603,7903,820344,000764
1997-02-193,7503,8003,7003,800186,100760
1997-02-183,7403,8003,7103,710233,900742
1997-02-173,7003,7603,7003,720147,900744
1997-02-143,8003,8203,7203,770414,100754
1997-02-133,7003,8803,6903,800833,100760
1997-02-123,5203,6403,5203,640362,700728
1997-02-103,4703,6003,4603,570222,100714
1997-02-073,4803,5303,4703,470252,600694
1997-02-063,5003,5603,4703,520175,500704
1997-02-053,5103,5403,4403,500124,100700
1997-02-043,5203,5903,5003,560325,000712
1997-02-033,4003,5903,4003,500197,600700
1997-01-313,4303,4303,3803,390211,300678
1997-01-303,3803,4403,3703,380251,700676
1997-01-293,3503,3903,3003,390202,300678
1997-01-283,3703,4203,3503,400184,700680
1997-01-273,4103,4203,3503,420203,800684
1997-01-243,4203,4203,3303,420222,300684
1997-01-233,4503,4803,4003,440139,200688
1997-01-223,5403,5803,4603,480129,200696
1997-01-213,6003,6003,5003,510316,300702
1997-01-203,5803,5903,4503,570460,300714
1997-01-173,5503,5903,5303,570261,600714
1997-01-163,4803,6003,4803,590293,100718
1997-01-143,3203,5403,3203,520180,900704
1997-01-133,3303,5703,2803,500208,400700
1997-01-103,4603,4903,2103,330546,000666
1997-01-093,5303,5703,4803,500382,300700
1997-01-083,7203,7203,6503,670221,500734
1997-01-073,7403,7903,7203,740404,400748
1997-01-063,7103,7203,6803,700245,500740

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