1. HOME >
  2. 株価時系列 >
  3. 6954 >
  4. 2004年

6954 ファナック(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-306,7306,7406,7006,700203,5001,340
2004-12-296,7106,7406,6606,660621,2001,332
2004-12-286,5506,6706,5506,670409,5001,334
2004-12-276,6306,6306,5606,600283,3001,320
2004-12-246,5506,6106,5206,590609,2001,318
2004-12-226,5006,5406,4706,480665,2001,296
2004-12-216,4106,4806,4106,430524,2001,286
2004-12-206,3306,4306,3106,410976,6001,282
2004-12-176,3206,4506,3106,350855,4001,270
2004-12-166,3006,3606,2606,320749,4001,264
2004-12-156,3806,4306,3306,380664,1001,276
2004-12-146,3206,3906,2706,320757,1001,264
2004-12-136,2906,3006,2406,240589,4001,248
2004-12-106,1506,3006,1506,2404,098,2001,248
2004-12-096,3506,4306,2206,250923,2001,250
2004-12-086,3606,4506,3506,390677,1001,278
2004-12-076,4406,5006,3806,390444,8001,278
2004-12-066,5206,5706,5006,500320,2001,300
2004-12-036,6006,6206,5406,580486,7001,316
2004-12-026,4406,5306,4406,520540,0001,304
2004-12-016,2906,3906,2606,320587,1001,264
2004-11-306,4106,4806,3606,430675,0001,286
2004-11-296,4006,5306,3906,480713,4001,296
2004-11-266,4706,5106,4006,450385,2001,290
2004-11-256,4206,5006,4206,500464,1001,300
2004-11-246,5006,5706,4806,520426,8001,304
2004-11-226,5606,5806,4206,490806,2001,298
2004-11-196,6906,7706,6606,680633,8001,336
2004-11-186,6906,7406,5906,620715,2001,324
2004-11-176,6706,7206,6406,660577,3001,332
2004-11-166,7806,7806,6506,670468,7001,334
2004-11-156,7106,7806,6506,780785,5001,356
2004-11-126,5106,6706,5006,6501,402,4001,330
2004-11-116,6606,7006,4906,5101,013,2001,302
2004-11-106,5606,6406,5406,640580,6001,328
2004-11-096,4706,5806,4706,550407,7001,310
2004-11-086,6506,6506,5106,520639,7001,304
2004-11-056,6006,6306,5606,620852,8001,324
2004-11-046,4506,5706,4506,540717,9001,308
2004-11-026,5006,5406,4806,530934,7001,306
2004-11-016,3306,4506,3306,450467,4001,290
2004-10-296,3806,4506,3406,400817,5001,280
2004-10-286,3306,4906,3206,4502,409,5001,290
2004-10-276,1506,2106,1006,130438,2001,226
2004-10-266,0506,1106,0506,100487,9001,220
2004-10-256,0506,1506,0206,100622,2001,220
2004-10-226,1506,2606,1306,220447,7001,244
2004-10-216,1706,2506,1106,160477,7001,232
2004-10-206,2106,2306,1506,170677,1001,234
2004-10-196,2306,3406,2106,270628,2001,254
2004-10-186,2406,2406,1806,230281,2001,246
2004-10-156,1106,2106,1106,180617,5001,236
2004-10-146,1506,2206,1406,140551,0001,228
2004-10-136,2506,3306,2506,250908,3001,250
2004-10-126,1206,2306,1206,1801,096,4001,236
2004-10-086,0906,2006,0906,1601,070,7001,232
2004-10-076,1506,2106,1306,150359,6001,230
2004-10-066,0506,2406,0506,230870,2001,246
2004-10-056,1206,1406,0506,100478,1001,220
2004-10-045,9606,1505,9306,110840,1001,222
2004-10-015,8805,9105,8605,860553,1001,172
2004-09-305,8705,9305,8005,800844,0001,160
2004-09-295,9005,9105,8205,860700,5001,172
2004-09-285,8805,9705,8605,930763,1001,186
2004-09-275,8705,9205,7805,860419,6001,172
2004-09-245,9805,9905,8305,880750,1001,176
2004-09-226,0706,0905,9806,020619,9001,204
2004-09-216,0706,0706,0406,060377,6001,212
2004-09-176,0306,0505,9606,0201,020,9001,204
2004-09-165,9906,0305,9706,030536,3001,206
2004-09-156,0506,0705,9806,020460,8001,204
2004-09-146,0206,0706,0106,040352,1001,208
2004-09-135,9206,0705,9206,070611,1001,214
2004-09-105,9505,9505,8205,9003,306,3001,180
2004-09-096,0906,1406,0006,050955,3001,210
2004-09-086,1006,1206,0506,050519,6001,210
2004-09-076,0206,0405,9706,040417,4001,208
2004-09-065,9006,0105,8505,990484,2001,198
2004-09-035,9805,9905,8205,820602,9001,164
2004-09-025,9605,9905,9305,970421,5001,194
2004-09-015,9405,9505,9005,920557,9001,184
2004-08-315,8805,9105,8205,840597,7001,168
2004-08-305,9105,9405,8905,910462,6001,182
2004-08-275,9105,9405,8605,930428,6001,186
2004-08-265,9105,9205,8705,910765,0001,182
2004-08-255,7605,8505,7105,8201,122,6001,164
2004-08-245,8805,9105,7605,7901,740,8001,158
2004-08-236,0006,0305,9705,980544,0001,196
2004-08-206,0006,1005,9805,990647,1001,198
2004-08-195,9706,0105,9506,000382,5001,200
2004-08-185,9205,9505,8505,950473,9001,190
2004-08-175,9405,9905,9105,910550,1001,182
2004-08-165,9005,9405,7905,930675,3001,186
2004-08-136,0006,0405,9505,950974,7001,190
2004-08-126,0806,1406,0806,120386,3001,224
2004-08-116,2006,2206,1006,120728,2001,224
2004-08-106,1006,2006,1006,160837,2001,232
2004-08-096,1306,2306,0906,190733,4001,238
2004-08-066,2006,2406,1806,240580,7001,248
2004-08-056,3206,3506,2706,300527,6001,260
2004-08-046,2406,2706,1806,220641,6001,244
2004-08-036,3106,3306,2206,250490,6001,250
2004-08-026,3406,3806,2306,300536,7001,260
2004-07-306,4206,4206,3506,420463,1001,284
2004-07-296,3506,3606,2106,320501,1001,264
2004-07-286,3006,3806,2806,340490,8001,268
2004-07-276,2106,3106,1806,200513,5001,240
2004-07-266,2206,3106,2106,310422,8001,262
2004-07-236,3806,3806,2706,290573,6001,258
2004-07-226,3406,3406,2606,330688,7001,266
2004-07-216,2906,4006,2606,390989,8001,278
2004-07-206,3206,3406,1606,200717,8001,240
2004-07-166,3306,4406,3106,440337,4001,288
2004-07-156,3606,4306,3106,350483,2001,270
2004-07-146,5706,5706,3306,330616,7001,266
2004-07-136,4706,4806,4206,470451,1001,294
2004-07-126,5006,5106,4006,470375,1001,294
2004-07-096,2606,4006,2606,400824,0001,280
2004-07-086,4006,4506,3206,360842,3001,272
2004-07-076,3206,4706,3206,400654,0001,280
2004-07-066,5206,5906,4806,480412,9001,296
2004-07-056,5406,6306,5006,550723,1001,310
2004-07-026,6006,6106,5406,600502,9001,320
2004-07-016,6106,7106,6106,700905,0001,340
2004-06-306,6006,6306,4906,510688,7001,302
2004-06-296,5606,6406,5606,620337,7001,324
2004-06-286,6506,6906,6006,640727,2001,328
2004-06-256,4806,6106,4606,6101,125,2001,322
2004-06-246,4006,4506,3706,450912,7001,290
2004-06-236,3206,3806,2606,310608,4001,262
2004-06-226,3206,3406,2106,310587,6001,262
2004-06-216,2306,4206,2006,360747,1001,272
2004-06-186,2606,3006,1506,150643,8001,230
2004-06-176,3106,3706,2706,360602,4001,272
2004-06-166,3206,4306,2506,380667,7001,276
2004-06-156,2806,3306,2006,220750,5001,244
2004-06-146,4406,4406,3106,310475,7001,262
2004-06-116,4706,4706,3206,3402,362,5001,268
2004-06-106,2206,4906,1806,4001,597,5001,280
2004-06-096,3006,3506,2106,210639,7001,242
2004-06-086,4406,4406,3206,350665,3001,270
2004-06-076,3006,4506,2806,360912,4001,272
2004-06-046,1706,2506,1406,230726,1001,246
2004-06-036,4106,4606,1506,180800,3001,236
2004-06-026,4906,4906,3106,360671,5001,272
2004-06-016,4006,5006,3706,450658,5001,290
2004-05-316,5206,5306,4506,500755,6001,300
2004-05-286,5006,5406,4506,4501,550,0001,290
2004-05-276,2806,4106,2306,3701,373,1001,274
2004-05-266,2006,2606,1506,180692,5001,236
2004-05-256,2006,2006,0206,0601,268,4001,212
2004-05-246,2206,2906,1806,260758,2001,252
2004-05-216,1706,2806,1506,260595,0001,252
2004-05-206,3206,3306,1006,200934,9001,240
2004-05-196,1506,3306,1106,2301,173,1001,246
2004-05-186,0206,1305,9906,0701,419,1001,214
2004-05-176,1506,2006,0506,050816,1001,210
2004-05-146,1006,1706,0506,1301,775,8001,226
2004-05-136,3606,3606,2006,200858,9001,240
2004-05-126,4006,4106,2606,390891,4001,278
2004-05-116,3406,4106,2106,3401,441,4001,268
2004-05-106,5206,6306,3006,3801,173,1001,276
2004-05-076,6106,7206,5706,570819,7001,314
2004-05-066,8006,8106,6506,710778,4001,342
2004-04-306,6806,7906,6606,7601,077,3001,352
2004-04-287,1407,1506,9707,010951,5001,402
2004-04-277,1507,1607,0107,0601,098,0001,412
2004-04-267,2107,2407,1107,2001,361,8001,440
2004-04-236,9107,1606,8707,1102,480,5001,422
2004-04-226,9006,9106,7406,8501,009,6001,370
2004-04-216,8306,8606,7606,8001,588,9001,360
2004-04-206,6606,7806,5706,730960,9001,346
2004-04-196,6806,6806,5206,610585,0001,322
2004-04-166,5706,6706,5106,610728,8001,322
2004-04-156,7306,7806,5206,5601,327,6001,312
2004-04-146,8206,8506,6906,740828,7001,348
2004-04-136,8906,9006,7706,830898,3001,366
2004-04-126,8306,8806,8006,880553,4001,376
2004-04-096,7806,8606,7306,8001,398,9001,360
2004-04-086,8006,8006,6806,770649,2001,354
2004-04-076,8306,8806,8006,800735,0001,360
2004-04-066,9006,9306,8106,9201,455,3001,384
2004-04-056,7806,8506,7206,8301,610,5001,366
2004-04-026,4606,6006,4606,5801,187,0001,316
2004-04-016,6306,6406,4406,4401,240,6001,288
2004-03-316,5906,6006,4906,530674,5001,306
2004-03-306,6206,6506,4706,500821,1001,300
2004-03-296,6306,6806,5206,600834,8001,320
2004-03-266,4806,5906,4206,5801,660,7001,316
2004-03-256,2806,3306,2806,2901,584,0001,258
2004-03-246,4106,4206,2706,2801,246,6001,256
2004-03-236,3306,3806,2806,3601,162,7001,272
2004-03-226,4006,4306,3806,400646,3001,280
2004-03-196,4206,4606,4106,4201,137,6001,284
2004-03-186,4906,5806,4506,4801,464,5001,296
2004-03-176,4506,5406,4106,4101,220,4001,282
2004-03-166,5006,5506,4306,430652,0001,286
2004-03-156,6106,6506,5206,530608,8001,306
2004-03-126,4206,5906,4206,5503,619,6001,310
2004-03-116,6106,7506,6106,620904,2001,324
2004-03-106,7206,7706,6506,710983,3001,342
2004-03-096,7706,8806,7206,730807,3001,346
2004-03-086,9606,9806,7906,790969,3001,358
2004-03-056,9606,9606,8706,950714,5001,390
2004-03-046,7906,9506,7906,910869,8001,382
2004-03-036,9506,9706,7806,8501,196,8001,370
2004-03-026,9406,9806,9106,9801,140,2001,396
2004-03-016,8706,9906,8606,8701,158,0001,374
2004-02-276,8506,9106,8106,8601,111,5001,372
2004-02-266,7806,8206,7106,820567,8001,364
2004-02-256,6506,7806,6306,700619,8001,340
2004-02-246,7506,7906,6106,6301,000,7001,326
2004-02-236,8306,8706,8006,8401,686,0001,368
2004-02-206,6906,8006,6406,7601,516,4001,352
2004-02-196,6006,6906,5506,640879,5001,328
2004-02-186,5506,6306,4906,5001,777,5001,300
2004-02-176,2306,4706,2206,370602,6001,274
2004-02-166,2306,3206,2106,220811,0001,244
2004-02-136,2806,3706,2606,330922,4001,266
2004-02-126,4006,5106,3706,380752,2001,276
2004-02-106,3906,3906,2506,270640,1001,254
2004-02-096,3406,4306,2606,3501,339,3001,270
2004-02-066,4906,4906,4006,440786,8001,288
2004-02-056,4606,5506,4106,490956,3001,298
2004-02-046,5006,5306,4306,5201,183,0001,304
2004-02-036,6406,6906,4106,5701,036,2001,314
2004-02-026,7206,7506,6306,6401,104,9001,328
2004-01-306,7006,8106,7006,790625,9001,358
2004-01-296,6106,7506,6106,750982,3001,350
2004-01-286,8006,8706,7606,810881,1001,362
2004-01-276,9306,9506,8506,9001,080,5001,380
2004-01-266,8506,8706,7706,8301,152,7001,366
2004-01-236,8006,9506,7206,9002,154,3001,380
2004-01-226,7006,7506,6506,7501,065,4001,350
2004-01-216,6806,7806,6406,670947,2001,334
2004-01-206,6606,7606,5706,6801,377,9001,336
2004-01-196,6406,6606,5406,660930,6001,332
2004-01-166,4306,5706,4206,560846,5001,312
2004-01-156,6006,6406,4206,420786,8001,284
2004-01-146,5506,6606,4906,580746,7001,316
2004-01-136,7506,7606,5506,6201,060,2001,324
2004-01-096,6506,7906,5806,7102,482,2001,342
2004-01-086,3706,5306,3406,4901,361,0001,298
2004-01-076,4706,4706,3106,320548,2001,264
2004-01-066,4806,4806,3906,460612,2001,292
2004-01-056,4906,5006,4306,430407,8001,286

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