6954 ファナック(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-303,8003,9303,8003,87031,700774
1998-12-293,8603,8603,8103,84039,300768
1998-12-283,8303,8503,8103,83093,700766
1998-12-253,7803,8703,7403,86063,300772
1998-12-243,7803,7803,6403,730230,100746
1998-12-223,7503,8003,7303,790156,600758
1998-12-213,7303,7603,7003,750140,000750
1998-12-183,7003,8703,7003,830279,700766
1998-12-173,9003,9003,7003,700262,800740
1998-12-163,9103,9403,8903,900100,100780
1998-12-153,9103,9803,8603,890253,300778
1998-12-143,9704,0003,9003,960132,300792
1998-12-114,0604,0703,9604,020618,700804
1998-12-103,9104,0103,9103,990308,400798
1998-12-094,0504,0503,9904,010195,100802
1998-12-084,0004,0603,9303,950174,900790
1998-12-073,9403,9803,9103,97068,300794
1998-12-043,8903,9303,8203,930106,600786
1998-12-034,0004,0203,9303,940109,200788
1998-12-023,9604,0003,9304,00085,600800
1998-12-013,9104,0003,9103,960150,500792
1998-11-304,0004,0303,9003,900334,400780
1998-11-274,2904,2904,0204,050278,300810
1998-11-264,2004,2904,1604,290336,800858
1998-11-254,0904,1804,0604,170234,800834
1998-11-244,0504,1403,9804,100187,100820
1998-11-203,8803,9703,8803,950112,600790
1998-11-193,9803,9803,8303,890142,700778
1998-11-183,9704,0603,9203,960292,400792
1998-11-173,9004,0003,8903,970296,300794
1998-11-163,8403,9003,8103,890142,500778
1998-11-133,8403,8403,7503,840169,600768
1998-11-123,7103,8003,7103,73093,100746
1998-11-113,7103,8003,6903,780110,500756
1998-11-103,7603,7803,7003,710184,500742
1998-11-093,6903,8103,6903,740193,500748
1998-11-063,8103,8803,6403,640392,100728
1998-11-053,6003,8203,5503,760503,800752
1998-11-043,5503,6003,4503,500422,400700
1998-11-023,5003,5903,4403,500371,100700
1998-10-303,5003,5203,4303,500142,100700
1998-10-293,4403,4803,3903,410167,500682
1998-10-283,5003,5303,4303,440143,600688
1998-10-273,5303,6003,4603,490303,300698
1998-10-263,4203,6003,4003,600170,000720
1998-10-233,4503,4903,4103,420171,700684
1998-10-223,4803,6203,4703,470233,800694
1998-10-213,6003,6703,5103,580245,800716
1998-10-203,4103,5103,4003,490197,900698
1998-10-193,3503,4403,3503,380221,100676
1998-10-163,5103,5203,3303,420283,200684
1998-10-153,4003,6003,3303,600184,900720
1998-10-143,3703,4703,3503,400175,200680
1998-10-133,3503,5003,2503,370625,300674
1998-10-123,7203,8403,7003,750125,100750
1998-10-093,5503,6003,4403,470191,600694
1998-10-083,6503,7003,5703,610163,000722
1998-10-073,6003,9003,6003,900298,700780
1998-10-063,6003,6803,5503,650250,700730
1998-10-053,7703,7703,6003,630255,300726
1998-10-023,8603,8603,7703,800157,000760
1998-10-013,9003,9703,8903,900108,600780
1998-09-304,1404,2104,0504,050232,400810
1998-09-293,9904,1403,9704,140152,200828
1998-09-283,8304,0403,8304,040167,700808
1998-09-253,9003,9703,9003,930248,700786
1998-09-243,9003,9803,9003,960247,400792
1998-09-223,9503,9703,8903,910166,000782
1998-09-213,8503,9503,8503,910108,200782
1998-09-183,8103,9703,7703,970110,300794
1998-09-173,8403,9003,8003,84099,500768
1998-09-163,9603,9703,8003,800233,300760
1998-09-143,9503,9703,8803,900143,100780
1998-09-113,8503,9803,7803,900538,600780
1998-09-104,1704,1804,1304,150205,100830
1998-09-094,3204,3204,2004,220123,400844
1998-09-084,2004,2504,1404,230262,200846
1998-09-074,1804,3804,1004,350272,100870
1998-09-044,2504,3004,2104,230145,500846
1998-09-034,3804,4004,2504,350132,900870
1998-09-024,4004,5304,3804,410119,300882
1998-09-014,3004,4104,2104,400346,400880
1998-08-314,5304,6004,5004,550275,000910
1998-08-284,5004,6404,4704,590252,500918
1998-08-274,6404,7004,6004,650133,100930
1998-08-264,8504,8504,8204,840131,100968
1998-08-254,7904,8504,7704,78099,300956
1998-08-244,6004,7304,6004,70086,100940
1998-08-214,6204,7004,6204,64061,000928
1998-08-204,7004,7304,6404,660186,200932
1998-08-194,7204,7304,7004,700241,200940
1998-08-184,7104,7804,7004,710179,200942
1998-08-174,8004,8104,6904,710120,400942
1998-08-144,8204,8204,7604,800203,000960
1998-08-134,8604,9004,8204,820185,700964
1998-08-124,8504,9104,8504,850202,500970
1998-08-114,8805,0004,8804,950189,400990
1998-08-104,9304,9904,8504,980118,400996
1998-08-074,9004,9704,8704,970407,900994
1998-08-065,0305,0404,9304,99091,600998
1998-08-054,8705,0704,8605,030178,9001,006
1998-08-044,9204,9504,8904,890147,300978
1998-08-034,9605,0204,9604,99090,000998
1998-07-315,0005,0604,9605,060233,7001,012
1998-07-304,9204,9904,9204,980139,000996
1998-07-294,8504,9004,8304,89089,100978
1998-07-284,9504,9704,9004,900111,900980
1998-07-274,9204,9504,8604,920196,100984
1998-07-244,9705,0204,9504,950145,000990
1998-07-235,0005,0404,9604,96071,100992
1998-07-225,1005,1205,0205,080345,7001,016
1998-07-215,0405,1505,0105,110748,7001,022
1998-07-175,0105,0204,9804,990247,200998
1998-07-164,9405,0204,9005,010376,5001,002
1998-07-154,8504,9204,8304,890109,100978
1998-07-144,8004,8504,7504,850105,500970
1998-07-134,6804,7904,6804,750117,300950
1998-07-104,8104,8204,7504,750211,100950
1998-07-094,8204,8504,7704,850192,600970
1998-07-084,9604,9604,8204,850170,700970
1998-07-074,8904,9004,8404,860107,000972
1998-07-064,8604,9004,7804,880134,800976
1998-07-034,8504,9004,8004,870118,800974
1998-07-025,0005,0404,8504,850233,200970
1998-07-014,8004,9504,7704,950211,800990
1998-06-304,7804,8004,7204,800171,600960
1998-06-294,7504,7804,7104,750169,400950
1998-06-264,6604,7704,6604,750174,100950
1998-06-254,6604,7804,6604,710170,400942
1998-06-244,6504,7504,6104,750107,000950
1998-06-234,6704,7004,6504,700182,900940
1998-06-224,6504,7404,6304,71083,200942
1998-06-194,7504,7504,6304,680288,300936
1998-06-184,8904,9404,7004,770279,600954
1998-06-174,8304,8804,8104,880175,000976
1998-06-164,9304,9304,7904,850362,800970
1998-06-154,9704,9804,9304,960179,500992
1998-06-124,8504,9504,8104,940354,200988
1998-06-114,9004,9104,8104,850154,400970
1998-06-104,9004,9104,8604,860196,400972
1998-06-094,8504,9004,8304,900203,800980
1998-06-084,8704,9404,8704,880130,800976
1998-06-055,0005,0104,9004,910178,700982
1998-06-045,0505,0704,7704,800247,100960
1998-06-035,0505,0905,0005,06093,0001,012
1998-06-025,0105,0604,9805,03087,8001,006
1998-06-015,0905,1204,9905,000144,6001,000
1998-05-295,1405,1605,1005,100361,9001,020
1998-05-285,0605,1705,0205,150601,3001,030
1998-05-274,9705,1004,8705,100340,6001,020
1998-05-264,9705,0604,8904,920217,600984
1998-05-254,8904,9704,8204,970140,800994
1998-05-224,8604,9104,8304,890411,900978
1998-05-215,0005,0704,9104,910442,200982
1998-05-205,0905,1205,0405,040389,2001,008
1998-05-195,0505,1105,0305,090563,4001,018
1998-05-185,0205,0604,9105,040289,2001,008
1998-05-154,9405,0304,9205,020393,1001,004
1998-05-144,9604,9604,9004,950240,800990
1998-05-134,9004,9604,8704,960190,800992
1998-05-124,9004,9504,8504,950135,700990
1998-05-114,8604,8904,8004,87081,700974
1998-05-084,8704,9004,8504,870164,300974
1998-05-074,8804,9504,8804,920277,100984
1998-05-064,9304,9804,8904,980116,700996
1998-05-014,8604,9704,8004,960292,700992
1998-04-304,8904,8904,8004,880233,700976
1998-04-284,7004,8504,6904,850365,700970
1998-04-274,8304,8404,7204,760273,500952
1998-04-244,8404,9004,8004,850221,500970
1998-04-234,8004,8204,7704,790170,200958
1998-04-224,8604,8704,8104,82074,300964
1998-04-214,8804,8804,8204,850136,400970
1998-04-204,8104,8904,8104,890104,500978
1998-04-174,9104,9304,8304,910264,600982
1998-04-164,9705,0204,9504,950749,500990
1998-04-155,0005,0304,9204,9201,129,300984
1998-04-144,8005,0104,8004,8601,325,000972
1998-04-134,6004,7904,6004,790445,500958
1998-04-104,4104,6204,4004,600405,300920
1998-04-094,3604,4004,2904,390131,100878
1998-04-084,2404,3404,2404,340186,600868
1998-04-074,2104,2904,2104,290178,600858
1998-04-064,3604,3604,2604,260122,400852
1998-04-034,4104,4404,3404,390193,100878
1998-04-024,5004,5204,3604,360258,400872
1998-04-014,5604,6004,5004,600373,100920
1998-03-314,5304,6204,4004,600435,800920
1998-03-304,5904,5904,5304,530223,600906
1998-03-274,4404,4804,3604,430236,200886
1998-03-264,1304,2204,1304,200280,200840
1998-03-254,2504,2504,1504,180198,100836
1998-03-244,2204,2904,2004,240144,300848
1998-03-234,2304,3004,2004,220155,900844
1998-03-204,1804,2704,1804,210127,800842
1998-03-194,1904,2504,1704,250251,600850
1998-03-184,2604,2704,1704,200223,100840
1998-03-174,3204,3504,2704,270211,800854
1998-03-164,4004,4104,2504,310215,000862
1998-03-134,4604,4704,4104,410322,300882
1998-03-124,4204,4804,4204,45096,000890
1998-03-114,4804,5004,4204,50093,000900
1998-03-104,4504,4804,4204,450176,000890
1998-03-094,5804,6004,4504,450126,600890
1998-03-064,5504,5804,5304,550149,900910
1998-03-054,6004,6304,5704,600112,400920
1998-03-044,7004,7104,6404,700232,800940
1998-03-034,6804,7704,6504,680254,900936
1998-03-024,6504,6904,6204,660193,800932
1998-02-274,6004,6104,5704,600181,500920
1998-02-264,5104,6304,5104,590191,500918
1998-02-254,5004,5304,4304,510147,500902
1998-02-244,4504,5404,4304,500319,800900
1998-02-234,5004,6104,4904,520142,500904
1998-02-204,4704,5504,3804,400148,700880
1998-02-194,5104,5204,4504,460363,800892
1998-02-184,5604,6904,5504,560355,600912
1998-02-174,6504,6504,5204,570168,700914
1998-02-164,5104,5804,5104,580138,500916
1998-02-134,5204,5704,5104,560255,700912
1998-02-124,5904,6004,5404,580364,200916
1998-02-104,6104,6504,5904,640190,500928
1998-02-094,6404,6504,5804,610132,300922
1998-02-064,6104,6504,5904,650249,100930
1998-02-054,6304,6904,6304,66086,200932
1998-02-044,7204,7204,6104,650176,300930
1998-02-034,6704,7204,5904,710394,200942
1998-02-024,6804,7104,6304,670187,500934
1998-01-304,7104,7304,6004,630333,900926
1998-01-294,6504,7104,6104,670277,300934
1998-01-284,8004,8104,7004,700162,100940
1998-01-274,8104,8204,7004,790126,600958
1998-01-264,6804,8404,6804,830152,900966
1998-01-234,6304,7404,6304,650235,000930
1998-01-224,6504,7004,6304,680176,900936
1998-01-214,8804,8804,6904,710401,700942
1998-01-204,7804,8604,7104,810201,700962
1998-01-194,8804,9804,7804,810212,200962
1998-01-164,8304,9204,8004,880328,300976
1998-01-144,8004,8204,7204,780329,200956
1998-01-134,6304,7404,5804,700184,700940
1998-01-124,7004,7604,5904,600211,300920
1998-01-094,8604,8704,7104,850210,600970
1998-01-085,0005,0704,9004,910403,400982
1998-01-074,9705,0004,8904,980152,700996
1998-01-064,9505,0004,8904,98091,300996
1998-01-054,9604,9804,9104,98099,200996

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