6954 ファナック(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-2911,69011,78011,68011,720229,3002,344
2006-12-2811,88011,89011,69011,730514,4002,346
2006-12-2711,85011,85011,77011,810514,2002,362
2006-12-2611,66011,82011,65011,790637,8002,358
2006-12-2511,70011,75011,59011,650479,2002,330
2006-12-2211,43011,72011,42011,7001,314,9002,340
2006-12-2111,36011,50011,33011,4701,018,8002,294
2006-12-2011,31011,48011,31011,3201,356,5002,264
2006-12-1911,30011,55011,26011,3101,492,3002,262
2006-12-1811,37011,37011,27011,300720,9002,260
2006-12-1511,20011,28011,12011,170950,6002,234
2006-12-1410,83011,03010,81011,030639,7002,206
2006-12-1310,97011,09010,93010,9901,153,6002,198
2006-12-1210,80010,96010,78010,9601,322,1002,192
2006-12-1110,57010,80010,55010,740792,7002,148
2006-12-0810,49010,79010,49010,6403,653,2002,128
2006-12-0710,56010,76010,52010,690985,7002,138
2006-12-0610,63010,71010,48010,5501,427,3002,110
2006-12-0510,70010,81010,60010,6401,157,3002,128
2006-12-0410,69010,69010,53010,600863,5002,120
2006-12-0110,60010,76010,51010,7201,013,1002,144
2006-11-3010,63010,63010,44010,550998,2002,110
2006-11-2910,43010,53010,36010,4301,356,0002,086
2006-11-2810,32010,44010,26010,4201,016,6002,084
2006-11-2710,48010,67010,48010,520965,5002,104
2006-11-2410,54010,62010,46010,5501,086,9002,110
2006-11-2210,38010,54010,28010,540939,3002,108
2006-11-2110,24010,56010,23010,4601,144,3002,092
2006-11-2010,51010,60010,32010,3201,485,8002,064
2006-11-1710,69010,83010,61010,6501,103,7002,130
2006-11-1610,75010,81010,60010,680715,8002,136
2006-11-1510,65010,82010,58010,7201,015,1002,144
2006-11-1410,56010,69010,51010,640926,0002,128
2006-11-1310,28010,42010,23010,360869,8002,072
2006-11-1010,43010,59010,33010,4501,547,3002,090
2006-11-0910,64010,64010,38010,490801,8002,098
2006-11-0810,60010,62010,45010,5801,056,0002,116
2006-11-0710,67010,76010,55010,5901,760,6002,118
2006-11-0610,35010,53010,26010,4901,162,3002,098
2006-11-0210,39010,47010,26010,3801,532,8002,076
2006-11-0110,16010,50010,07010,3902,566,9002,078
2006-10-319,66010,2409,66010,1503,753,5002,030
2006-10-309,5509,7309,5509,5601,879,0001,912
2006-10-279,6509,6509,3709,4701,147,0001,894
2006-10-269,5509,6409,5309,570712,0001,914
2006-10-259,5509,5609,4109,440531,6001,888
2006-10-249,5009,5709,4809,480585,7001,896
2006-10-239,4909,4909,4009,430972,3001,886
2006-10-209,4309,5309,4109,5001,042,7001,900
2006-10-199,6609,6609,4109,4501,145,0001,890
2006-10-189,5509,6709,5109,6501,921,7001,930
2006-10-179,4109,5609,3709,5401,700,4001,908
2006-10-169,3409,3409,2409,310876,5001,862
2006-10-139,1209,2709,1009,2402,986,9001,848
2006-10-129,1809,2509,1009,1201,065,0001,824
2006-10-119,3209,4009,1709,2501,084,0001,850
2006-10-109,3209,5309,3209,3801,728,3001,876
2006-10-069,3809,4209,3309,370973,9001,874
2006-10-059,3009,3709,2509,3301,133,3001,866
2006-10-049,3309,3709,0909,1301,098,3001,826
2006-10-039,2009,2509,1609,230658,9001,846
2006-10-029,2209,2709,1609,200923,0001,840
2006-09-299,2509,2709,1809,220605,3001,844
2006-09-289,1709,1809,1009,150628,3001,830
2006-09-278,9909,1708,9709,150640,7001,830
2006-09-268,9209,0208,8808,920699,6001,784
2006-09-259,0009,1008,9709,040977,2001,808
2006-09-229,1409,2109,0509,070810,8001,814
2006-09-219,2509,2509,1209,240844,4001,848
2006-09-209,2109,2109,0909,1701,512,2001,834
2006-09-199,1209,2209,0709,110840,0001,822
2006-09-159,1909,2009,0609,090901,9001,818
2006-09-149,1909,2809,1909,2501,051,6001,850
2006-09-139,2509,3309,1709,180716,0001,836
2006-09-129,2509,3309,1509,210982,1001,842
2006-09-119,3709,4309,2109,2601,085,2001,852
2006-09-089,4609,5209,3309,4602,867,8001,892
2006-09-079,7209,7309,4709,560889,8001,912
2006-09-069,7409,7909,6309,760819,5001,952
2006-09-059,8009,8209,6309,760876,8001,952
2006-09-049,4909,8109,4909,7601,800,8001,952
2006-09-019,2109,4409,2109,420869,0001,884
2006-08-319,1209,3609,1109,3101,412,0001,862
2006-08-309,3209,3209,1209,160532,3001,832
2006-08-299,2509,3109,1809,270572,1001,854
2006-08-289,3009,3709,1809,220601,3001,844
2006-08-259,3909,4809,2809,350721,9001,870
2006-08-249,4709,5109,3809,3901,466,2001,878
2006-08-239,4509,5009,3609,4101,056,4001,882
2006-08-229,2409,3709,1709,360835,4001,872
2006-08-219,2709,2809,1609,180793,6001,836
2006-08-189,2609,3209,2209,270981,3001,854
2006-08-179,3509,3509,1609,1801,505,5001,836
2006-08-169,1809,2509,1109,1801,680,6001,836
2006-08-159,0309,1208,9909,0201,699,1001,804
2006-08-148,9609,0508,9509,0202,477,1001,804
2006-08-119,3509,3809,1309,1601,024,6001,832
2006-08-109,3009,3809,2109,300578,4001,860
2006-08-099,1909,4508,9409,4001,669,4001,880
2006-08-089,1209,3309,0809,290734,0001,858
2006-08-079,2209,2509,0209,020691,0001,804
2006-08-049,3009,3809,1609,220708,4001,844
2006-08-039,3509,4209,3409,340673,6001,868
2006-08-029,3209,4309,2709,3301,013,3001,866
2006-08-019,4609,5709,4209,520824,9001,904
2006-07-319,6809,7709,5409,560935,2001,912
2006-07-289,5509,5509,4009,530879,1001,906
2006-07-279,1609,4909,1109,450946,2001,890
2006-07-269,2209,2809,0609,060834,4001,812
2006-07-259,2609,3909,2409,270559,8001,854
2006-07-249,1609,2009,0309,160706,0001,832
2006-07-219,3009,3609,2209,250687,3001,850
2006-07-209,4009,4709,2809,4001,061,6001,880
2006-07-199,0309,4208,9709,2801,466,9001,856
2006-07-189,1009,1409,0009,0001,562,1001,800
2006-07-149,1809,3909,1209,2401,907,9001,848
2006-07-139,4809,6209,3309,3801,666,1001,876
2006-07-129,8509,9909,6209,680882,8001,936
2006-07-1110,00010,0509,89010,000918,5002,000
2006-07-109,57010,1309,56010,1201,557,2002,024
2006-07-079,7409,7909,6009,670689,8001,934
2006-07-069,8509,8609,6009,7201,066,5001,944
2006-07-059,90010,0309,9009,940455,4001,988
2006-07-0410,18010,19010,06010,070614,5002,014
2006-07-0310,29010,34010,13010,170732,2002,034
2006-06-3010,40010,50010,24010,2801,052,3002,056
2006-06-299,75010,0009,7209,960582,7001,992
2006-06-289,7409,8509,7009,740777,8001,948
2006-06-279,92010,0109,85010,000591,4002,000
2006-06-269,8609,9809,7209,920575,0001,984
2006-06-239,7509,8509,6309,850781,3001,970
2006-06-229,5009,9309,5009,8701,131,6001,974
2006-06-219,3009,3509,1609,300569,0001,860
2006-06-209,5409,5709,3009,330982,4001,866
2006-06-199,4409,4909,3709,470676,2001,894
2006-06-169,2709,5409,2709,5401,488,6001,908
2006-06-159,0209,1308,9308,990889,2001,798
2006-06-148,6109,0108,6108,9201,127,9001,784
2006-06-139,0309,1208,7008,7201,164,9001,744
2006-06-129,1709,2609,1109,1901,033,1001,838
2006-06-099,0609,3508,9809,2704,252,0001,854
2006-06-089,5009,5308,9709,1602,319,2001,832
2006-06-079,7809,8709,6109,610742,6001,922
2006-06-069,9409,9609,8109,830689,8001,966
2006-06-0510,14010,31010,09010,110518,8002,022
2006-06-0210,09010,39010,03010,3401,426,6002,068
2006-06-019,94010,0809,8209,990664,0001,998
2006-05-3110,00010,0409,7809,930748,7001,986
2006-05-3010,24010,24010,08010,110470,4002,022
2006-05-2910,47010,47010,17010,210557,1002,042
2006-05-2610,02010,2909,97010,270654,2002,054
2006-05-2510,00010,1309,8309,920623,9001,984
2006-05-2410,01010,0909,75010,0801,402,0002,016
2006-05-2310,00010,0909,77010,0101,286,6002,002
2006-05-2210,56010,57010,04010,0901,347,3002,018
2006-05-1910,37010,61010,31010,580872,2002,116
2006-05-1810,22010,63010,22010,5701,114,5002,114
2006-05-1710,49010,68010,45010,590859,2002,118
2006-05-1610,80010,89010,47010,550749,1002,110
2006-05-1510,60010,74010,50010,690886,1002,138
2006-05-1210,79010,91010,64010,8101,354,9002,162
2006-05-1110,89011,18010,88011,060998,6002,212
2006-05-1011,04011,18010,93011,0401,144,8002,208
2006-05-0911,06011,11010,94011,020655,3002,204
2006-05-0811,10011,15011,00011,050727,4002,210
2006-05-0210,90011,11010,80011,050740,6002,210
2006-05-0110,92010,92010,78010,870554,4002,174
2006-04-2811,05011,08010,67010,7701,074,9002,154
2006-04-2711,13011,19011,00011,080822,3002,216
2006-04-2610,76011,12010,67011,1101,396,8002,222
2006-04-2510,79010,80010,51010,7801,694,2002,156
2006-04-2410,80011,03010,66010,8401,340,1002,168
2006-04-2111,00011,20010,85010,9801,657,9002,196
2006-04-2011,23011,31011,05011,1001,074,4002,220
2006-04-1911,55011,62011,25011,3201,236,4002,264
2006-04-1811,26011,49011,24011,430835,2002,286
2006-04-1711,36011,50011,29011,290405,7002,258
2006-04-1411,55011,55011,28011,360959,2002,272
2006-04-1311,40011,50011,18011,360902,1002,272
2006-04-1211,24011,52011,24011,3901,118,7002,278
2006-04-1111,51011,57011,25011,440845,0002,288
2006-04-1011,58011,67011,49011,590955,1002,318
2006-04-0711,65011,70011,48011,650616,6002,330
2006-04-0611,56011,66011,43011,640833,2002,328
2006-04-0511,73011,90011,40011,550933,2002,310
2006-04-0411,70011,85011,50011,6601,088,7002,332
2006-04-0311,33011,76011,30011,6801,046,1002,336
2006-03-3111,40011,44011,26011,330767,8002,266
2006-03-3011,46011,69011,26011,3001,328,1002,260
2006-03-2910,86011,31010,76011,260974,3002,252
2006-03-2810,70010,90010,54010,850524,6002,170
2006-03-2710,70010,95010,70010,820578,3002,164
2006-03-2410,73010,88010,64010,700489,9002,140
2006-03-2310,84010,90010,62010,660801,5002,132
2006-03-2210,70010,91010,69010,7601,080,2002,152
2006-03-2010,38010,84010,33010,7901,526,8002,158
2006-03-1710,29010,36010,27010,330998,4002,066
2006-03-1610,27010,32010,19010,2301,083,3002,046
2006-03-1510,24010,25010,16010,200504,9002,040
2006-03-1410,28010,28010,13010,150618,0002,030
2006-03-139,99010,2609,99010,2501,047,5002,050
2006-03-109,92010,0909,8509,9202,765,8001,984
2006-03-099,4909,9809,4909,9801,157,9001,996
2006-03-089,5709,6209,3609,4601,032,5001,892
2006-03-079,7909,8109,6109,650546,6001,930
2006-03-069,6309,7209,5609,690980,1001,938
2006-03-039,9609,9609,7009,710919,8001,942
2006-03-029,97010,0509,9009,960604,2001,992
2006-03-019,90010,0609,7709,990746,5001,998
2006-02-2810,00010,0209,7009,900932,7001,980
2006-02-279,94010,0909,91010,000650,4002,000
2006-02-249,8509,8809,7709,840510,7001,968
2006-02-239,8309,8809,6009,8501,112,1001,970
2006-02-229,6709,8309,6309,730939,4001,946
2006-02-219,7009,7709,5909,770940,6001,954
2006-02-209,7009,8209,5109,5701,255,2001,914
2006-02-1710,01010,1109,7609,7601,009,8001,952
2006-02-169,85010,0109,72010,0001,026,6002,000
2006-02-1510,06010,1209,8209,8401,045,8001,968
2006-02-149,69010,0809,52010,0601,809,4002,012
2006-02-139,7809,7809,4009,4001,173,1001,880
2006-02-1010,03010,0409,6309,7802,339,8001,956
2006-02-099,91010,0809,85010,030680,4002,006
2006-02-0810,00010,1009,8009,810878,6001,962
2006-02-0710,26010,26010,10010,110605,7002,022
2006-02-0610,21010,30010,13010,260791,6002,052
2006-02-0310,30010,33010,20010,260547,8002,052
2006-02-0210,24010,42010,24010,400777,5002,080
2006-02-0110,30010,37010,12010,160739,1002,032
2006-01-3110,33010,34010,25010,330610,2002,066
2006-01-3010,22010,43010,20010,2001,325,3002,040
2006-01-2710,03010,0509,92010,0401,243,2002,008
2006-01-269,7009,7909,6009,7901,072,6001,958
2006-01-259,5409,7209,5009,500920,4001,900
2006-01-249,5209,6109,4409,540872,8001,908
2006-01-239,4509,4909,3109,350969,0001,870
2006-01-209,8209,8409,6209,6501,384,1001,930
2006-01-199,8309,9509,6709,7501,612,2001,950
2006-01-189,7409,8609,6109,7602,034,1001,952
2006-01-1710,31010,39010,04010,040834,4002,008
2006-01-1610,45010,45010,28010,310715,2002,062
2006-01-1310,68010,68010,43010,5701,610,3002,114
2006-01-1210,49010,52010,38010,4801,058,7002,096
2006-01-1110,20010,32010,03010,3201,109,1002,064
2006-01-1010,37010,39010,10010,100994,8002,020
2006-01-0610,33010,50010,30010,330929,7002,066
2006-01-0510,40010,49010,34010,4201,289,7002,084
2006-01-0410,21010,36010,12010,350618,4002,070

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