6954 ファナック(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	10,950	10,990	10,800	10,880	509,400	2,176
2007-12-27	11,010	11,080	10,970	11,050	388,200	2,210
2007-12-26	11,130	11,150	11,070	11,120	345,800	2,224
2007-12-25	11,000	11,070	10,940	11,070	636,000	2,214
2007-12-21	10,490	10,750	10,340	10,710	1,079,600	2,142
2007-12-20	10,780	10,780	10,540	10,580	972,500	2,116
2007-12-19	10,500	10,600	10,450	10,470	539,000	2,094
2007-12-18	10,500	10,620	10,480	10,540	804,700	2,108
2007-12-17	10,810	10,870	10,510	10,560	929,300	2,112
2007-12-14	10,610	11,000	10,610	10,910	3,663,000	2,182
2007-12-13	10,840	10,880	10,650	10,650	1,165,800	2,130
2007-12-12	10,760	10,980	10,700	10,980	1,012,600	2,196
2007-12-11	11,030	11,150	11,030	11,100	761,100	2,220
2007-12-10	11,260	11,260	10,960	11,020	1,129,000	2,204
2007-12-07	11,200	11,280	11,170	11,250	1,037,200	2,250
2007-12-06	11,170	11,250	11,040	11,160	1,423,100	2,232
2007-12-05	10,900	11,140	10,900	11,120	877,700	2,224
2007-12-04	11,100	11,270	11,030	11,100	1,168,400	2,220
2007-12-03	11,350	11,440	11,230	11,300	1,346,600	2,260
2007-11-30	11,310	11,550	11,290	11,550	1,195,700	2,310
2007-11-29	11,410	11,560	11,410	11,510	917,600	2,302
2007-11-28	11,350	11,450	11,160	11,270	748,600	2,254
2007-11-27	11,250	11,720	11,110	11,450	894,100	2,290
2007-11-26	11,100	11,500	11,040	11,380	1,097,900	2,276
2007-11-22	10,950	11,240	10,870	11,190	1,316,500	2,238
2007-11-21	11,240	11,300	10,900	11,060	1,075,600	2,212
2007-11-20	10,960	11,470	10,880	11,440	1,334,100	2,288
2007-11-19	11,290	11,440	11,130	11,160	635,600	2,232
2007-11-16	11,460	11,500	11,200	11,300	748,800	2,260
2007-11-15	11,750	11,780	11,510	11,550	671,200	2,310
2007-11-14	11,560	11,710	11,480	11,680	892,900	2,336
2007-11-13	11,660	11,660	11,370	11,540	845,200	2,308
2007-11-12	11,670	11,850	11,550	11,750	1,111,100	2,350
2007-11-09	12,030	12,110	11,890	11,970	1,631,400	2,394
2007-11-08	12,200	12,230	12,030	12,190	1,654,800	2,438
2007-11-07	12,260	12,420	12,210	12,320	851,400	2,464
2007-11-06	12,000	12,480	11,990	12,410	809,700	2,482
2007-11-05	12,300	12,570	12,240	12,310	894,800	2,462
2007-11-02	12,550	12,660	12,420	12,540	921,000	2,508
2007-11-01	12,550	12,810	12,530	12,750	622,500	2,550
2007-10-31	12,420	12,570	12,360	12,540	1,287,900	2,508
2007-10-30	13,030	13,060	12,510	12,690	1,322,000	2,538
2007-10-29	13,020	13,210	12,920	12,930	1,213,600	2,586
2007-10-26	12,400	12,820	12,400	12,820	833,000	2,564
2007-10-25	12,360	12,460	12,250	12,390	782,500	2,478
2007-10-24	12,430	12,550	12,330	12,460	606,500	2,492
2007-10-23	12,330	12,610	12,300	12,480	693,200	2,496
2007-10-22	12,160	12,490	12,140	12,480	880,300	2,496
2007-10-19	12,790	12,790	12,580	12,690	745,600	2,538
2007-10-18	12,680	12,810	12,630	12,720	873,000	2,544
2007-10-17	12,700	12,900	12,530	12,710	1,022,000	2,542
2007-10-16	12,890	12,930	12,720	12,790	970,500	2,558
2007-10-15	12,970	13,020	12,850	12,950	652,300	2,590
2007-10-12	12,930	13,000	12,800	12,910	1,682,800	2,582
2007-10-11	12,420	12,940	12,400	12,880	1,298,200	2,576
2007-10-10	12,380	12,520	12,380	12,420	781,700	2,484
2007-10-09	12,240	12,540	12,240	12,420	918,300	2,484
2007-10-05	12,300	12,320	12,170	12,200	677,600	2,440
2007-10-04	12,290	12,290	12,120	12,230	723,600	2,446
2007-10-03	12,130	12,300	12,100	12,300	886,500	2,460
2007-10-02	12,250	12,280	11,930	11,990	877,100	2,398
2007-10-01	11,770	11,930	11,720	11,850	821,000	2,370
2007-09-28	11,720	11,790	11,670	11,710	569,400	2,342
2007-09-27	11,560	11,750	11,540	11,700	619,600	2,340
2007-09-26	11,550	11,640	11,440	11,530	609,600	2,306
2007-09-25	11,740	11,740	11,410	11,600	829,600	2,320
2007-09-21	11,420	11,690	11,420	11,610	640,900	2,322
2007-09-20	11,570	11,670	11,450	11,610	1,041,600	2,322
2007-09-19	11,200	11,380	11,110	11,370	851,200	2,274
2007-09-18	11,100	11,120	10,810	10,830	710,000	2,166
2007-09-14	10,690	11,040	10,600	11,030	3,196,200	2,206
2007-09-13	10,740	10,900	10,540	10,680	1,077,700	2,136
2007-09-12	10,950	11,110	10,730	10,810	933,100	2,162
2007-09-11	10,950	10,960	10,720	10,830	708,600	2,166
2007-09-10	10,810	10,950	10,720	10,830	784,300	2,166
2007-09-07	11,390	11,400	11,050	11,170	772,500	2,234
2007-09-06	10,900	11,180	10,830	11,170	801,900	2,234
2007-09-05	11,300	11,470	10,950	10,970	916,300	2,194
2007-09-04	11,110	11,260	11,090	11,180	407,500	2,236
2007-09-03	11,280	11,420	11,180	11,250	676,100	2,250
2007-08-31	11,100	11,300	11,060	11,270	750,300	2,254
2007-08-30	10,970	11,050	10,850	10,960	1,209,100	2,192
2007-08-29	11,000	11,010	10,810	10,910	908,700	2,182
2007-08-28	11,220	11,320	11,070	11,200	582,200	2,240
2007-08-27	11,330	11,420	11,110	11,160	549,000	2,232
2007-08-24	11,060	11,190	11,010	11,160	850,700	2,232
2007-08-23	11,440	11,490	11,110	11,220	959,200	2,244
2007-08-22	11,000	11,110	10,910	11,040	628,000	2,208
2007-08-21	10,920	11,360	10,850	10,950	1,367,100	2,190
2007-08-20	11,330	11,450	11,070	11,120	918,800	2,224
2007-08-17	11,560	11,730	10,450	10,730	1,817,200	2,146
2007-08-16	11,630	11,740	11,360	11,550	1,249,300	2,310
2007-08-15	11,910	11,980	11,700	11,850	1,053,800	2,370
2007-08-14	12,120	12,230	12,040	12,110	578,500	2,422
2007-08-13	12,130	12,270	12,040	12,140	884,400	2,428
2007-08-10	12,030	12,330	12,000	12,330	1,534,500	2,466
2007-08-09	12,380	12,500	12,270	12,460	964,000	2,492
2007-08-08	12,240	12,420	12,130	12,180	780,200	2,436
2007-08-07	12,680	12,700	12,310	12,370	866,100	2,474
2007-08-06	11,860	12,290	11,860	12,280	1,051,400	2,456
2007-08-03	12,320	12,440	12,210	12,250	1,020,900	2,450
2007-08-02	12,670	12,740	12,220	12,520	1,093,600	2,504
2007-08-01	12,730	12,940	12,600	12,620	1,092,300	2,524
2007-07-31	12,710	12,960	12,710	12,930	976,900	2,586
2007-07-30	12,850	12,890	12,680	12,870	1,301,400	2,574
2007-07-27	12,600	12,760	12,470	12,650	1,089,700	2,530
2007-07-26	13,060	13,260	12,930	13,100	887,100	2,620
2007-07-25	12,990	13,030	12,920	13,010	649,700	2,602
2007-07-24	13,210	13,280	13,090	13,250	644,000	2,650
2007-07-23	13,170	13,340	13,160	13,300	590,400	2,660
2007-07-20	13,180	13,430	13,180	13,370	528,000	2,674
2007-07-19	13,280	13,300	13,130	13,230	478,700	2,646
2007-07-18	13,250	13,350	13,120	13,180	942,500	2,636
2007-07-17	13,490	13,500	13,370	13,420	957,400	2,684
2007-07-13	13,170	13,390	13,120	13,340	1,814,500	2,668
2007-07-12	13,080	13,200	12,930	13,070	1,172,500	2,614
2007-07-11	13,000	13,010	12,900	12,910	591,800	2,582
2007-07-10	12,860	13,030	12,810	13,020	694,400	2,604
2007-07-09	12,790	12,910	12,750	12,860	552,800	2,572
2007-07-06	12,720	12,740	12,620	12,700	639,900	2,540
2007-07-05	12,720	12,860	12,700	12,820	312,600	2,564
2007-07-04	12,770	12,900	12,770	12,800	356,500	2,560
2007-07-03	12,880	12,960	12,840	12,880	794,800	2,576
2007-07-02	12,690	12,900	12,670	12,870	728,300	2,574
2007-06-29	12,610	12,720	12,560	12,720	1,381,900	2,544
2007-06-28	12,690	12,750	12,630	12,690	473,600	2,538
2007-06-27	12,920	12,920	12,680	12,680	1,217,800	2,536
2007-06-26	12,950	13,040	12,930	12,960	994,100	2,592
2007-06-25	12,670	13,120	12,640	12,960	1,357,200	2,592
2007-06-22	12,600	12,780	12,550	12,780	987,800	2,556
2007-06-21	12,680	12,760	12,610	12,660	915,500	2,532
2007-06-20	12,600	12,820	12,500	12,730	1,646,300	2,546
2007-06-19	12,400	12,620	12,380	12,540	1,334,400	2,508
2007-06-18	12,290	12,390	12,200	12,290	829,100	2,458
2007-06-15	12,190	12,190	12,040	12,100	891,400	2,420
2007-06-14	12,100	12,130	11,950	12,060	1,370,800	2,412
2007-06-13	11,690	11,710	11,530	11,670	829,700	2,334
2007-06-12	11,680	11,810	11,650	11,730	1,328,800	2,346
2007-06-11	11,500	11,550	11,450	11,530	565,500	2,306
2007-06-08	11,500	11,500	11,260	11,420	3,545,200	2,284
2007-06-07	11,500	11,620	11,460	11,610	785,800	2,322
2007-06-06	11,630	11,730	11,610	11,660	649,300	2,332
2007-06-05	11,650	11,720	11,600	11,720	1,044,100	2,344
2007-06-04	11,660	11,660	11,480	11,510	1,047,100	2,302
2007-06-01	11,630	11,680	11,590	11,650	822,300	2,330
2007-05-31	11,470	11,680	11,470	11,620	1,124,000	2,324
2007-05-30	11,350	11,480	11,320	11,400	604,500	2,280
2007-05-29	11,360	11,510	11,320	11,430	513,900	2,286
2007-05-28	11,400	11,460	11,370	11,420	399,600	2,284
2007-05-25	11,350	11,450	11,310	11,390	724,600	2,278
2007-05-24	11,340	11,600	11,300	11,550	1,311,200	2,310
2007-05-23	11,280	11,340	11,210	11,240	466,300	2,248
2007-05-22	11,190	11,280	11,140	11,220	599,300	2,244
2007-05-21	10,940	11,170	10,930	11,060	475,400	2,212
2007-05-18	11,150	11,150	10,900	10,940	649,100	2,188
2007-05-17	11,100	11,200	11,030	11,080	498,000	2,216
2007-05-16	11,000	11,150	10,980	11,100	957,500	2,220
2007-05-15	11,110	11,230	11,100	11,200	803,400	2,240
2007-05-14	11,350	11,380	11,260	11,310	633,600	2,262
2007-05-11	11,170	11,290	10,960	11,250	1,397,200	2,250
2007-05-10	11,350	11,440	11,320	11,370	718,800	2,274
2007-05-09	11,300	11,420	11,300	11,390	1,044,900	2,278
2007-05-08	11,420	11,530	11,410	11,500	1,095,000	2,300
2007-05-07	11,470	11,550	11,460	11,480	961,400	2,296
2007-05-02	11,400	11,430	11,240	11,390	1,140,100	2,278
2007-05-01	11,590	11,610	11,380	11,430	1,574,800	2,286
2007-04-27	11,730	11,870	11,690	11,780	1,937,800	2,356
2007-04-26	11,700	11,940	11,680	11,900	1,838,300	2,380
2007-04-25	11,350	11,600	11,350	11,540	1,268,800	2,308
2007-04-24	11,470	11,590	11,430	11,490	794,700	2,298
2007-04-23	11,580	11,720	11,500	11,560	1,045,500	2,312
2007-04-20	11,300	11,440	11,270	11,380	724,000	2,276
2007-04-19	11,280	11,450	11,160	11,270	1,339,500	2,254
2007-04-18	11,500	11,590	11,430	11,480	1,252,200	2,296
2007-04-17	11,760	11,830	11,480	11,510	1,228,800	2,302
2007-04-16	11,570	11,740	11,570	11,650	1,261,000	2,330
2007-04-13	11,630	11,680	11,530	11,590	1,585,700	2,318
2007-04-12	11,460	11,550	11,430	11,510	812,700	2,302
2007-04-11	11,410	11,500	11,390	11,460	633,300	2,292
2007-04-10	11,420	11,600	11,350	11,480	792,800	2,296
2007-04-09	11,460	11,630	11,440	11,620	985,400	2,324
2007-04-06	11,330	11,380	11,270	11,370	508,100	2,274
2007-04-05	11,280	11,360	11,220	11,250	811,100	2,250
2007-04-04	11,110	11,240	11,040	11,240	816,200	2,248
2007-04-03	10,830	11,030	10,810	10,960	1,037,300	2,192
2007-04-02	10,920	11,100	10,650	10,730	1,020,000	2,146
2007-03-30	10,960	11,090	10,930	10,970	584,000	2,194
2007-03-29	10,780	11,100	10,720	11,040	770,400	2,208
2007-03-28	11,010	11,080	10,850	10,930	1,083,800	2,186
2007-03-27	11,070	11,280	11,050	11,090	1,145,000	2,218
2007-03-26	11,180	11,180	11,080	11,120	701,700	2,224
2007-03-23	10,990	11,050	10,930	11,010	948,100	2,202
2007-03-22	10,990	11,060	10,870	10,890	846,500	2,178
2007-03-20	10,700	10,840	10,560	10,790	1,717,500	2,158
2007-03-19	10,230	10,540	10,220	10,500	918,500	2,100
2007-03-16	10,210	10,420	10,120	10,260	1,110,400	2,052
2007-03-15	10,310	10,420	10,250	10,330	972,700	2,066
2007-03-14	10,350	10,440	10,230	10,280	1,150,400	2,056
2007-03-13	10,630	10,770	10,600	10,690	914,200	2,138
2007-03-12	10,840	10,880	10,690	10,760	1,402,600	2,152
2007-03-09	10,660	10,750	10,430	10,550	4,178,300	2,110
2007-03-08	10,070	10,460	10,030	10,460	1,472,300	2,092
2007-03-07	10,200	10,280	10,010	10,080	1,631,900	2,016
2007-03-06	10,060	10,400	10,030	10,200	1,429,600	2,040
2007-03-05	10,180	10,250	10,010	10,100	1,143,900	2,020
2007-03-02	10,660	10,700	10,380	10,410	1,266,900	2,082
2007-03-01	10,400	10,510	10,340	10,460	1,463,600	2,092
2007-02-28	10,300	10,580	10,230	10,580	1,673,400	2,116
2007-02-27	10,880	10,880	10,660	10,750	651,600	2,150
2007-02-26	10,870	10,940	10,680	10,740	980,300	2,148
2007-02-23	10,990	11,030	10,820	10,860	1,207,000	2,172
2007-02-22	10,900	10,950	10,820	10,870	619,700	2,174
2007-02-21	10,750	10,920	10,750	10,800	732,200	2,160
2007-02-20	10,810	10,850	10,730	10,820	790,500	2,164
2007-02-19	10,800	10,910	10,710	10,880	540,000	2,176
2007-02-16	10,830	10,920	10,810	10,860	577,000	2,172
2007-02-15	11,250	11,260	10,950	11,030	1,018,100	2,206
2007-02-14	10,800	10,930	10,800	10,850	730,800	2,170
2007-02-13	10,620	10,870	10,620	10,810	1,095,100	2,162
2007-02-09	10,540	10,780	10,540	10,730	1,509,300	2,146
2007-02-08	10,560	10,670	10,490	10,540	1,047,800	2,108
2007-02-07	10,680	10,680	10,410	10,490	1,739,500	2,098
2007-02-06	10,820	10,830	10,660	10,680	1,309,000	2,136
2007-02-05	11,150	11,150	10,720	10,860	1,726,000	2,172
2007-02-02	11,240	11,360	11,220	11,270	933,700	2,254
2007-02-01	11,040	11,270	11,040	11,230	677,500	2,246
2007-01-31	11,250	11,260	11,050	11,150	873,800	2,230
2007-01-30	11,310	11,340	11,140	11,160	728,000	2,232
2007-01-29	11,100	11,190	11,070	11,150	1,393,300	2,230
2007-01-26	11,190	11,370	11,150	11,330	1,103,400	2,266
2007-01-25	11,430	11,460	11,200	11,340	665,900	2,268
2007-01-24	11,370	11,390	11,300	11,350	762,700	2,270
2007-01-23	11,120	11,280	11,120	11,230	939,900	2,246
2007-01-22	11,250	11,380	11,150	11,300	1,181,900	2,260
2007-01-19	11,280	11,310	11,150	11,230	984,100	2,246
2007-01-18	11,310	11,410	11,240	11,310	932,300	2,262
2007-01-17	11,290	11,630	11,250	11,430	1,153,400	2,286
2007-01-16	11,280	11,440	11,260	11,310	574,600	2,262
2007-01-15	11,280	11,430	11,220	11,350	695,500	2,270
2007-01-12	10,980	11,310	10,960	11,180	1,920,600	2,236
2007-01-11	11,070	11,190	10,830	10,950	1,659,200	2,190
2007-01-10	11,370	11,380	11,060	11,140	1,031,000	2,228
2007-01-09	11,240	11,450	11,150	11,410	1,060,800	2,282
2007-01-05	11,750	11,790	11,320	11,430	1,142,900	2,286
2007-01-04	11,800	11,800	11,720	11,750	355,600	2,350

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