6954 ファナック(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	7,950	7,950	7,650	7,770	160,100	1,554
2000-12-28	7,910	7,970	7,790	7,890	193,700	1,578
2000-12-27	7,810	7,970	7,760	7,960	232,600	1,592
2000-12-26	7,840	8,030	7,810	7,980	270,500	1,596
2000-12-25	7,990	8,070	7,900	8,040	322,200	1,608
2000-12-22	7,550	7,800	7,460	7,600	455,300	1,520
2000-12-21	7,880	8,150	7,180	7,450	1,014,200	1,490
2000-12-20	8,200	8,350	8,020	8,180	691,900	1,636
2000-12-19	8,900	8,900	8,600	8,600	488,000	1,720
2000-12-18	8,750	8,950	8,590	8,800	395,100	1,760
2000-12-15	8,910	9,000	8,780	8,890	502,000	1,778
2000-12-14	9,220	9,220	9,000	9,080	539,700	1,816
2000-12-13	9,460	9,680	9,350	9,520	465,400	1,904
2000-12-12	9,430	9,670	9,380	9,500	392,000	1,900
2000-12-11	8,950	9,610	8,950	9,460	458,300	1,892
2000-12-08	8,960	9,100	8,850	8,850	2,553,300	1,770
2000-12-07	9,280	9,340	9,200	9,250	307,100	1,850
2000-12-06	9,550	9,630	9,100	9,230	723,200	1,846
2000-12-05	9,750	9,750	9,300	9,410	446,600	1,882
2000-12-04	9,240	9,690	9,240	9,650	581,300	1,930
2000-12-01	8,900	9,400	8,900	9,240	553,300	1,848
2000-11-30	8,700	9,100	8,670	8,930	333,800	1,786
2000-11-29	8,700	8,730	8,580	8,710	482,000	1,742
2000-11-28	9,100	9,200	8,950	9,050	449,300	1,810
2000-11-27	9,200	9,540	9,150	9,310	427,900	1,862
2000-11-24	9,090	9,210	8,840	8,900	650,100	1,780
2000-11-22	8,930	9,050	8,530	8,690	611,600	1,738
2000-11-21	9,090	9,090	8,540	8,730	765,000	1,746
2000-11-20	9,290	9,290	8,970	9,190	422,300	1,838
2000-11-17	9,620	9,620	9,210	9,360	547,100	1,872
2000-11-16	9,900	10,000	9,650	9,820	290,400	1,964
2000-11-15	10,040	10,130	9,900	9,900	460,300	1,980
2000-11-14	9,880	10,080	9,830	9,940	608,700	1,988
2000-11-13	10,460	10,460	10,060	10,180	500,200	2,036
2000-11-10	10,600	10,740	10,550	10,690	586,300	2,138
2000-11-09	10,850	10,850	10,680	10,800	346,400	2,160
2000-11-08	10,750	11,280	10,650	11,050	439,300	2,210
2000-11-07	10,570	10,840	10,560	10,790	465,800	2,158
2000-11-06	10,740	11,010	10,450	10,960	430,400	2,192
2000-11-02	10,500	10,730	10,370	10,690	538,400	2,138
2000-11-01	10,200	10,320	10,010	10,300	401,000	2,060
2000-10-31	10,200	10,200	9,640	9,800	629,900	1,960
2000-10-30	10,100	10,300	9,980	9,980	304,600	1,996
2000-10-27	10,250	10,480	10,010	10,050	598,200	2,010
2000-10-26	10,330	10,550	10,000	10,450	500,200	2,090
2000-10-25	10,450	10,700	10,380	10,400	554,100	2,080
2000-10-24	10,990	11,240	10,900	11,240	239,300	2,248
2000-10-23	11,200	11,200	10,870	10,960	198,900	2,192
2000-10-20	11,060	11,390	10,950	11,300	421,200	2,260
2000-10-19	10,630	10,980	10,630	10,860	495,000	2,172
2000-10-18	10,960	11,000	10,400	10,450	457,600	2,090
2000-10-17	11,640	11,750	11,160	11,160	376,500	2,232
2000-10-16	11,750	12,000	11,510	11,750	413,800	2,350
2000-10-13	11,350	11,540	11,240	11,480	728,500	2,296
2000-10-12	11,570	11,940	11,530	11,750	388,600	2,350
2000-10-11	11,730	11,860	11,310	11,680	373,100	2,336
2000-10-10	11,600	11,970	11,580	11,870	360,400	2,374
2000-10-06	11,800	12,000	11,580	11,750	323,600	2,350
2000-10-05	11,750	11,850	11,600	11,800	304,500	2,360
2000-10-04	11,800	12,050	11,750	11,950	366,800	2,390
2000-10-03	11,700	12,040	11,630	11,990	322,300	2,398
2000-10-02	11,350	11,800	11,350	11,800	604,200	2,360
2000-09-29	11,860	12,180	11,850	11,950	543,300	2,390
2000-09-28	12,200	12,430	12,200	12,260	482,500	2,452
2000-09-27	12,190	12,340	12,150	12,260	369,200	2,452
2000-09-26	12,170	12,480	12,170	12,340	663,900	2,468
2000-09-25	12,150	12,250	12,010	12,080	505,800	2,416
2000-09-22	11,720	12,090	11,570	11,640	389,600	2,328
2000-09-21	12,100	12,250	12,090	12,120	733,400	2,424
2000-09-20	12,000	12,160	12,000	12,150	674,500	2,430
2000-09-19	11,510	11,980	11,460	11,950	324,200	2,390
2000-09-18	11,650	11,730	11,490	11,710	304,200	2,342
2000-09-14	11,900	11,900	11,610	11,850	248,700	2,370
2000-09-13	11,500	11,700	11,500	11,650	311,000	2,330
2000-09-12	11,440	11,550	11,120	11,490	297,800	2,298
2000-09-11	11,410	11,570	10,960	11,440	253,700	2,288
2000-09-08	11,680	12,000	11,300	11,580	1,604,800	2,316
2000-09-07	11,820	11,920	11,510	11,690	330,000	2,338
2000-09-06	11,750	12,150	11,660	11,920	588,300	2,384
2000-09-05	11,690	12,010	11,550	11,550	329,300	2,310
2000-09-04	12,000	12,020	11,570	11,720	334,700	2,344
2000-09-01	11,800	11,950	11,800	11,900	373,500	2,380
2000-08-31	11,950	12,000	11,600	11,600	283,300	2,320
2000-08-30	11,910	11,950	11,700	11,780	331,600	2,356
2000-08-29	12,020	12,170	11,910	12,000	1,278,400	2,400
2000-08-28	11,160	11,640	11,150	11,580	499,800	2,316
2000-08-25	11,270	11,590	11,220	11,360	365,200	2,272
2000-08-24	11,090	11,500	11,090	11,330	424,600	2,266
2000-08-23	11,430	11,430	11,020	11,290	284,900	2,258
2000-08-22	11,000	11,470	11,000	11,350	440,500	2,270
2000-08-21	10,990	10,990	10,650	10,880	265,000	2,176
2000-08-18	10,990	11,090	10,960	11,000	322,500	2,200
2000-08-17	10,990	11,020	10,760	10,900	487,100	2,180
2000-08-16	11,090	11,570	11,090	11,190	462,300	2,238
2000-08-15	11,800	11,800	11,050	11,050	661,800	2,210
2000-08-14	11,590	11,800	11,590	11,750	409,300	2,350
2000-08-11	11,550	11,750	11,460	11,470	1,060,400	2,294
2000-08-10	11,900	12,010	11,800	11,950	816,100	2,390
2000-08-09	11,510	11,800	11,510	11,800	329,300	2,360
2000-08-08	12,000	12,000	11,710	11,890	655,800	2,378
2000-08-07	11,680	11,960	11,600	11,900	526,700	2,380
2000-08-04	11,300	11,700	11,280	11,480	489,200	2,296
2000-08-03	11,500	11,640	11,200	11,480	514,300	2,296
2000-08-02	11,130	11,470	11,100	11,460	403,500	2,292
2000-08-01	10,710	11,200	10,710	10,930	442,300	2,186
2000-07-31	10,390	11,000	10,300	10,510	461,300	2,102
2000-07-28	10,700	11,050	10,600	10,790	487,000	2,158
2000-07-27	10,850	11,090	10,550	10,900	848,200	2,180
2000-07-26	11,800	11,950	11,650	11,650	469,800	2,330
2000-07-25	11,910	12,060	11,880	11,980	420,600	2,396
2000-07-24	11,810	12,290	11,800	12,200	623,900	2,440
2000-07-21	12,000	12,180	11,910	12,000	1,071,200	2,400
2000-07-19	11,650	11,930	11,400	11,870	839,200	2,374
2000-07-18	11,700	11,920	11,620	11,800	929,000	2,360
2000-07-17	11,300	11,770	11,300	11,620	539,400	2,324
2000-07-14	11,200	11,500	11,030	11,300	596,400	2,260
2000-07-13	11,250	11,250	10,850	11,010	326,100	2,202
2000-07-12	11,500	11,500	11,100	11,200	274,100	2,240
2000-07-11	11,310	11,530	11,260	11,400	379,900	2,280
2000-07-10	11,190	11,560	11,170	11,500	626,300	2,300
2000-07-07	11,000	11,250	10,870	11,150	453,500	2,230
2000-07-06	10,980	11,080	10,810	10,980	400,900	2,196
2000-07-05	10,950	11,060	10,800	10,800	505,200	2,160
2000-07-04	10,560	10,940	10,460	10,610	429,400	2,122
2000-07-03	10,950	11,020	10,750	10,760	435,300	2,152
2000-06-30	10,590	10,930	10,330	10,790	334,400	2,158
2000-06-29	10,910	10,910	10,630	10,790	245,700	2,158
2000-06-28	10,400	10,980	10,330	10,710	385,400	2,142
2000-06-27	10,150	10,600	10,150	10,520	305,400	2,104
2000-06-26	10,040	10,190	10,000	10,190	250,800	2,038
2000-06-23	10,310	10,690	10,210	10,210	420,200	2,042
2000-06-22	10,330	10,700	10,300	10,600	300,600	2,120
2000-06-21	10,300	10,720	10,260	10,530	487,700	2,106
2000-06-20	10,350	10,390	10,200	10,390	244,700	2,078
2000-06-19	10,250	10,400	10,130	10,300	200,100	2,060
2000-06-16	10,250	10,430	10,130	10,150	310,900	2,030
2000-06-15	10,110	10,450	10,080	10,150	501,700	2,030
2000-06-14	10,440	10,440	10,100	10,100	491,500	2,020
2000-06-13	10,050	10,350	10,000	10,350	572,500	2,070
2000-06-12	10,100	10,250	10,060	10,110	651,400	2,022
2000-06-09	9,720	9,900	9,650	9,860	1,761,300	1,972
2000-06-08	9,880	9,970	9,680	9,920	404,600	1,984
2000-06-07	10,000	10,100	9,820	9,980	466,300	1,996
2000-06-06	10,150	10,400	10,100	10,290	207,600	2,058
2000-06-05	10,480	10,480	10,150	10,350	482,400	2,070
2000-06-02	9,920	10,140	9,880	10,080	472,300	2,016
2000-06-01	9,710	10,050	9,600	10,030	770,300	2,006
2000-05-31	9,400	9,500	9,200	9,390	553,400	1,878
2000-05-30	8,800	9,500	8,790	9,110	859,700	1,822
2000-05-29	8,880	9,250	7,870	8,790	720,000	1,758
2000-05-26	8,950	8,970	8,800	8,860	307,300	1,772
2000-05-25	9,130	9,150	8,950	9,090	409,500	1,818
2000-05-24	9,140	9,220	8,920	9,030	620,500	1,806
2000-05-23	9,280	9,730	9,200	9,320	394,700	1,864
2000-05-22	9,490	9,650	9,140	9,180	586,600	1,836
2000-05-19	9,620	9,620	9,100	9,400	498,500	1,880
2000-05-18	9,900	10,030	9,700	9,790	289,200	1,958
2000-05-17	10,050	10,110	9,910	10,030	380,300	2,006
2000-05-16	10,050	10,260	10,050	10,200	373,300	2,040
2000-05-15	10,250	10,260	9,950	10,120	381,400	2,024
2000-05-12	10,200	10,350	10,010	10,200	1,376,600	2,040
2000-05-11	10,340	10,480	9,850	9,970	676,600	1,994
2000-05-10	10,650	10,850	10,360	10,850	617,000	2,170
2000-05-09	10,900	11,000	10,600	10,890	384,900	2,178
2000-05-08	10,800	11,050	10,650	10,990	653,400	2,198
2000-05-02	11,420	11,480	11,130	11,200	410,400	2,240
2000-05-01	11,200	11,320	11,030	11,320	444,700	2,264
2000-04-28	11,240	11,350	11,000	11,320	731,200	2,264
2000-04-27	11,600	11,780	11,100	11,440	1,136,900	2,288
2000-04-26	11,720	12,090	11,320	12,000	1,160,600	2,400
2000-04-25	11,800	12,540	11,610	11,920	1,097,300	2,384
2000-04-24	12,100	12,540	11,800	11,800	2,475,200	2,360
2000-04-21	11,500	13,500	11,300	13,500	6,076,900	2,700
2000-04-20	10,950	11,500	10,780	11,500	1,741,600	2,300
2000-04-19	10,450	11,150	10,220	10,750	1,535,100	2,150
2000-04-18	10,100	10,670	9,700	10,450	1,548,700	2,090
2000-04-17	10,000	10,200	9,350	9,800	1,927,300	1,960
2000-04-14	10,000	10,000	9,790	9,900	645,500	1,980
2000-04-13	10,530	10,700	9,950	10,170	728,800	2,034
2000-04-12	11,070	11,100	10,850	10,930	217,000	2,186
2000-04-11	11,000	11,330	10,820	11,070	290,100	2,214
2000-04-10	10,960	11,200	10,940	11,100	480,100	2,220
2000-04-07	10,900	10,950	10,630	10,800	513,900	2,160
2000-04-06	10,960	11,090	10,500	10,680	385,800	2,136
2000-04-05	10,350	11,050	10,350	10,950	546,900	2,190
2000-04-04	10,940	11,000	10,720	10,950	304,800	2,190
2000-04-03	10,900	11,200	10,810	10,910	609,700	2,182
2000-03-31	10,780	10,990	10,560	10,760	240,900	2,152
2000-03-30	11,000	11,000	10,730	10,830	291,500	2,166
2000-03-29	10,490	11,050	10,400	10,990	671,900	2,198
2000-03-28	10,290	10,450	10,010	10,310	276,400	2,062
2000-03-27	9,900	10,250	9,650	10,000	542,000	2,000
2000-03-24	10,000	10,000	9,750	9,760	348,600	1,952
2000-03-23	10,080	10,090	9,840	9,900	439,600	1,980
2000-03-22	9,940	10,350	9,800	9,880	696,100	1,976
2000-03-21	9,680	9,960	9,530	9,670	483,200	1,934
2000-03-17	9,690	9,690	9,360	9,480	1,073,700	1,896
2000-03-16	9,280	9,390	9,080	9,390	464,600	1,878
2000-03-15	9,100	9,270	9,000	9,170	398,800	1,834
2000-03-14	9,010	9,300	8,930	9,100	675,200	1,820
2000-03-13	9,680	9,680	8,800	8,960	1,003,900	1,792
2000-03-10	10,250	10,300	9,700	9,730	749,300	1,946
2000-03-09	10,000	10,060	9,900	9,950	841,700	1,990
2000-03-08	9,950	10,050	9,830	10,000	342,900	2,000
2000-03-07	10,110	10,170	9,810	10,100	403,000	2,020
2000-03-06	10,500	10,650	10,110	10,210	376,600	2,042
2000-03-03	10,760	10,770	10,360	10,500	205,800	2,100
2000-03-02	10,950	10,970	10,790	10,790	784,600	2,158
2000-03-01	10,800	10,900	10,610	10,830	412,600	2,166
2000-02-29	10,880	10,880	10,480	10,700	304,800	2,140
2000-02-28	10,600	10,900	10,540	10,760	297,100	2,152
2000-02-25	10,300	10,980	10,210	10,720	800,100	2,144
2000-02-24	9,970	10,300	9,960	10,100	496,900	2,020
2000-02-23	10,370	10,440	10,050	10,100	1,120,600	2,020
2000-02-22	10,940	11,190	10,000	10,070	727,600	2,014
2000-02-21	10,280	10,490	10,110	10,200	317,700	2,040
2000-02-18	10,550	10,600	10,200	10,280	368,500	2,056
2000-02-17	11,050	11,050	10,400	10,650	449,600	2,130
2000-02-16	10,690	10,740	10,150	10,450	895,100	2,090
2000-02-15	10,540	10,900	10,320	10,690	628,300	2,138
2000-02-14	10,990	11,140	10,680	10,740	476,800	2,148
2000-02-10	11,200	11,200	10,690	11,010	491,300	2,202
2000-02-09	11,300	11,530	11,140	11,400	323,400	2,280
2000-02-08	11,610	11,610	11,210	11,210	373,200	2,242
2000-02-07	11,400	11,550	11,150	11,210	434,000	2,242
2000-02-04	11,450	11,700	11,400	11,400	446,200	2,280
2000-02-03	11,400	11,530	11,200	11,420	495,400	2,284
2000-02-02	11,500	11,600	11,250	11,380	504,400	2,276
2000-02-01	11,500	11,500	11,100	11,360	498,400	2,272
2000-01-31	11,200	11,510	11,050	11,300	592,800	2,260
2000-01-28	11,000	11,350	10,950	11,000	698,900	2,200
2000-01-27	10,430	10,690	10,430	10,690	474,600	2,138
2000-01-26	10,500	10,740	10,400	10,630	500,700	2,126
2000-01-25	10,180	10,600	10,120	10,220	601,500	2,044
2000-01-24	9,990	10,350	9,950	10,180	553,800	2,036
2000-01-21	10,240	10,270	9,890	10,010	648,800	2,002
2000-01-20	10,790	10,790	10,150	10,300	348,200	2,060
2000-01-19	10,630	10,770	10,050	10,590	716,700	2,118
2000-01-18	10,500	10,500	10,300	10,430	285,200	2,086
2000-01-17	10,800	11,000	10,400	10,500	419,700	2,100
2000-01-14	11,080	11,200	10,440	10,690	563,900	2,138
2000-01-13	10,500	10,950	10,500	10,680	314,600	2,136
2000-01-12	11,070	11,290	10,650	10,650	731,100	2,130
2000-01-11	11,650	11,860	11,150	11,670	1,666,900	2,334
2000-01-07	10,130	10,700	9,950	10,050	1,002,600	2,010
2000-01-06	11,040	11,430	10,500	10,500	901,600	2,100
2000-01-05	10,300	10,800	9,980	10,640	1,630,400	2,128
2000-01-04	12,610	12,910	11,600	11,900	630,600	2,380

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