6954 ファナック(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	12,550	12,600	12,400	12,470	825,300	2,494
2010-12-29	12,510	12,620	12,470	12,620	504,600	2,524
2010-12-28	12,480	12,620	12,430	12,550	1,025,100	2,510
2010-12-27	12,330	12,520	12,310	12,500	826,900	2,500
2010-12-24	12,220	12,390	12,190	12,320	796,600	2,464
2010-12-22	12,430	12,490	12,320	12,350	760,500	2,470
2010-12-21	12,280	12,460	12,260	12,420	1,056,000	2,484
2010-12-20	12,370	12,390	12,150	12,150	1,148,600	2,430
2010-12-17	12,550	12,550	12,310	12,370	1,274,600	2,474
2010-12-16	12,550	12,580	12,400	12,460	976,500	2,492
2010-12-15	12,690	12,690	12,510	12,580	1,173,500	2,516
2010-12-14	12,490	12,580	12,420	12,540	829,100	2,508
2010-12-13	12,300	12,530	12,270	12,530	807,200	2,506
2010-12-10	12,820	12,820	12,350	12,350	4,245,000	2,470
2010-12-09	12,670	12,670	12,530	12,590	781,700	2,518
2010-12-08	12,490	12,560	12,410	12,440	1,011,900	2,488
2010-12-07	12,410	12,500	12,310	12,440	850,400	2,488
2010-12-06	12,630	12,640	12,390	12,450	762,100	2,490
2010-12-03	12,510	12,700	12,490	12,550	1,406,300	2,510
2010-12-02	12,430	12,460	12,340	12,390	1,372,300	2,478
2010-12-01	12,000	12,220	12,000	12,200	1,370,700	2,440
2010-11-30	12,150	12,180	11,970	11,990	1,227,700	2,398
2010-11-29	12,210	12,250	12,060	12,220	795,700	2,444
2010-11-26	12,170	12,280	12,090	12,090	743,900	2,418
2010-11-25	12,100	12,220	11,980	12,180	1,150,900	2,436
2010-11-24	11,650	12,030	11,650	11,970	1,459,500	2,394
2010-11-22	12,200	12,200	12,050	12,050	970,000	2,410
2010-11-19	12,200	12,240	11,910	11,940	1,356,300	2,388
2010-11-18	11,840	12,010	11,710	12,000	1,699,200	2,400
2010-11-17	11,650	11,960	11,650	11,940	1,367,100	2,388
2010-11-16	12,260	12,300	11,860	11,890	1,907,000	2,378
2010-11-15	12,080	12,230	12,010	12,220	764,300	2,444
2010-11-12	12,370	12,400	12,000	12,020	1,429,300	2,404
2010-11-11	12,390	12,440	12,260	12,390	998,400	2,478
2010-11-10	12,300	12,440	12,100	12,320	1,306,800	2,464
2010-11-09	12,400	12,440	12,240	12,300	1,310,400	2,460
2010-11-08	12,280	12,440	12,220	12,420	1,517,400	2,484
2010-11-05	11,800	12,110	11,800	12,050	2,023,600	2,410
2010-11-04	11,800	11,800	11,620	11,730	1,307,000	2,346
2010-11-02	11,680	11,770	11,540	11,610	1,075,200	2,322
2010-11-01	11,660	12,000	11,590	11,630	950,200	2,326
2010-10-29	11,690	11,860	11,650	11,650	1,786,300	2,330
2010-10-28	11,310	11,960	11,290	11,850	3,070,200	2,370
2010-10-27	11,190	11,540	11,060	11,230	2,819,000	2,246
2010-10-26	11,240	11,250	11,060	11,120	911,900	2,224
2010-10-25	11,330	11,390	11,240	11,250	612,300	2,250
2010-10-22	11,330	11,340	11,260	11,310	892,200	2,262
2010-10-21	11,360	11,420	11,180	11,220	1,934,900	2,244
2010-10-20	11,200	11,220	11,070	11,190	1,623,300	2,238
2010-10-19	11,240	11,440	11,240	11,420	1,209,600	2,284
2010-10-18	11,190	11,340	11,170	11,220	1,278,400	2,244
2010-10-15	11,320	11,370	11,170	11,310	1,622,700	2,262
2010-10-14	11,080	11,330	11,070	11,250	1,695,000	2,250
2010-10-13	10,920	11,060	10,900	11,010	1,972,900	2,202
2010-10-12	10,750	10,920	10,720	10,760	1,968,400	2,152
2010-10-08	10,850	10,850	10,600	10,650	2,034,900	2,130
2010-10-07	11,030	11,030	10,830	10,850	1,529,500	2,170
2010-10-06	11,100	11,140	10,900	11,030	1,814,000	2,206
2010-10-05	10,740	10,990	10,710	10,950	1,985,100	2,190
2010-10-04	10,750	10,950	10,730	10,740	1,757,200	2,148
2010-10-01	10,710	10,830	10,630	10,640	1,828,900	2,128
2010-09-30	10,860	10,920	10,600	10,630	1,868,900	2,126
2010-09-29	10,980	11,000	10,880	10,940	2,375,600	2,188
2010-09-28	10,790	11,060	10,770	10,890	2,640,500	2,178
2010-09-27	10,460	10,740	10,460	10,730	1,305,200	2,146
2010-09-24	10,350	10,640	10,320	10,400	2,250,600	2,080
2010-09-22	10,480	10,580	10,450	10,520	1,706,500	2,104
2010-09-21	10,720	10,740	10,510	10,590	2,285,500	2,118
2010-09-17	10,290	10,320	10,210	10,270	1,137,700	2,054
2010-09-16	10,250	10,280	10,150	10,220	1,980,300	2,044
2010-09-15	9,640	10,190	9,550	10,060	2,884,300	2,012
2010-09-14	9,840	9,880	9,680	9,740	1,056,900	1,948
2010-09-13	9,830	9,930	9,820	9,850	1,162,400	1,970
2010-09-10	9,550	9,700	9,520	9,700	2,873,800	1,940
2010-09-09	9,530	9,610	9,500	9,550	754,600	1,910
2010-09-08	9,420	9,520	9,400	9,460	1,486,400	1,892
2010-09-07	9,560	9,790	9,540	9,570	1,221,700	1,914
2010-09-06	9,500	9,650	9,450	9,630	1,509,900	1,926
2010-09-03	9,340	9,370	9,240	9,350	1,552,500	1,870
2010-09-02	9,340	9,350	9,170	9,310	1,815,200	1,862
2010-09-01	9,150	9,200	9,100	9,200	1,332,900	1,840
2010-08-31	9,270	9,290	9,020	9,020	1,346,500	1,804
2010-08-30	9,580	9,650	9,410	9,460	1,201,800	1,892
2010-08-27	9,070	9,410	9,070	9,350	1,309,500	1,870
2010-08-26	9,140	9,310	9,090	9,210	1,509,400	1,842
2010-08-25	9,120	9,230	9,020	9,090	1,679,400	1,818
2010-08-24	9,260	9,390	9,210	9,250	1,414,500	1,850
2010-08-23	9,350	9,440	9,280	9,360	1,257,200	1,872
2010-08-20	9,480	9,570	9,360	9,360	1,400,500	1,872
2010-08-19	9,440	9,690	9,420	9,630	1,248,700	1,926
2010-08-18	9,510	9,570	9,360	9,450	1,130,900	1,890
2010-08-17	9,270	9,460	9,250	9,370	997,700	1,874
2010-08-16	9,350	9,460	9,320	9,420	1,209,100	1,884
2010-08-13	9,650	9,770	9,510	9,600	1,775,500	1,920
2010-08-12	9,500	9,700	9,410	9,690	2,244,000	1,938
2010-08-11	9,900	9,980	9,660	9,670	1,758,300	1,934
2010-08-10	10,250	10,300	10,000	10,110	1,039,600	2,022
2010-08-09	10,140	10,260	10,110	10,170	914,600	2,034
2010-08-06	10,300	10,340	10,170	10,260	935,000	2,052
2010-08-05	10,380	10,400	10,260	10,380	1,558,700	2,076
2010-08-04	10,210	10,250	10,000	10,010	1,471,700	2,002
2010-08-03	10,440	10,460	10,270	10,390	1,060,800	2,078
2010-08-02	10,270	10,310	10,150	10,190	1,055,700	2,038
2010-07-30	10,600	10,600	10,190	10,210	1,668,600	2,042
2010-07-29	10,270	10,740	10,250	10,590	2,581,400	2,118
2010-07-28	10,120	10,410	10,110	10,360	3,104,500	2,072
2010-07-27	10,470	10,560	10,380	10,400	1,362,700	2,080
2010-07-26	10,530	10,550	10,440	10,490	1,027,900	2,098
2010-07-23	10,070	10,350	10,050	10,320	1,903,000	2,064
2010-07-22	9,820	9,910	9,730	9,770	1,469,400	1,954
2010-07-21	10,100	10,150	9,820	9,890	1,247,700	1,978
2010-07-20	9,950	10,030	9,920	9,950	1,866,500	1,990
2010-07-16	10,570	10,590	10,190	10,210	1,690,600	2,042
2010-07-15	10,700	10,790	10,660	10,740	1,057,800	2,148
2010-07-14	10,650	10,840	10,640	10,840	1,471,900	2,168
2010-07-13	10,630	10,660	10,370	10,400	1,580,600	2,080
2010-07-12	10,600	10,820	10,560	10,620	1,173,500	2,124
2010-07-09	10,660	10,770	10,560	10,710	2,272,700	2,142
2010-07-08	10,370	10,480	10,330	10,470	1,527,500	2,094
2010-07-07	10,230	10,280	10,020	10,060	1,452,600	2,012
2010-07-06	10,010	10,350	9,940	10,300	1,576,800	2,060
2010-07-05	10,020	10,200	10,000	10,160	954,500	2,032
2010-07-02	10,050	10,160	9,980	10,020	1,453,000	2,004
2010-07-01	10,230	10,230	9,810	9,930	2,191,200	1,986
2010-06-30	10,060	10,260	9,960	10,140	1,986,600	2,028
2010-06-29	10,670	10,690	10,350	10,370	1,353,200	2,074
2010-06-28	10,480	10,650	10,380	10,600	1,357,200	2,120
2010-06-25	10,710	10,780	10,460	10,500	1,783,300	2,100
2010-06-24	10,760	11,170	10,760	11,010	1,561,900	2,202
2010-06-23	10,690	10,900	10,680	10,780	1,292,400	2,156
2010-06-22	11,070	11,120	10,900	10,990	1,989,900	2,198
2010-06-21	11,080	11,410	11,050	11,370	2,499,800	2,274
2010-06-18	10,720	10,890	10,720	10,780	1,367,700	2,156
2010-06-17	10,680	10,810	10,650	10,720	1,183,700	2,144
2010-06-16	10,720	10,800	10,660	10,700	1,358,200	2,140
2010-06-15	10,490	10,580	10,440	10,540	1,020,800	2,108
2010-06-14	10,480	10,670	10,410	10,620	1,436,800	2,124
2010-06-11	10,550	10,560	10,360	10,380	5,317,700	2,076
2010-06-10	9,980	10,240	9,880	10,230	3,259,500	2,046
2010-06-09	9,710	9,750	9,470	9,630	2,738,000	1,926
2010-06-08	9,300	9,590	9,260	9,560	1,992,100	1,912
2010-06-07	9,590	9,590	9,270	9,320	2,353,800	1,864
2010-06-04	9,790	9,990	9,780	9,890	1,610,700	1,978
2010-06-03	9,620	9,800	9,610	9,770	2,237,000	1,954
2010-06-02	9,400	9,700	9,390	9,470	1,711,900	1,894
2010-06-01	9,660	9,660	9,410	9,500	1,158,800	1,900
2010-05-31	9,700	9,760	9,540	9,610	1,507,600	1,922
2010-05-28	9,540	9,750	9,470	9,650	3,159,300	1,930
2010-05-27	8,800	9,250	8,750	9,240	2,658,400	1,848
2010-05-26	9,100	9,170	8,840	8,950	2,427,100	1,790
2010-05-25	9,150	9,170	8,850	9,020	2,246,400	1,804
2010-05-24	9,310	9,340	9,050	9,290	2,504,300	1,858
2010-05-21	9,270	9,450	9,240	9,270	2,848,500	1,854
2010-05-20	9,760	9,770	9,480	9,550	2,023,600	1,910
2010-05-19	9,670	9,900	9,650	9,830	1,981,100	1,966
2010-05-18	9,920	10,040	9,770	9,850	1,722,300	1,970
2010-05-17	10,110	10,110	9,610	9,700	2,124,300	1,940
2010-05-14	9,990	10,110	9,870	9,960	2,421,400	1,992
2010-05-13	10,220	10,290	10,040	10,200	1,421,700	2,040
2010-05-12	10,140	10,240	9,850	9,950	1,597,400	1,990
2010-05-11	10,090	10,350	10,000	10,100	5,634,200	2,020
2010-05-10	10,170	10,320	9,780	9,810	4,692,700	1,962
2010-05-07	10,500	10,640	10,070	10,120	3,929,400	2,024
2010-05-06	10,670	10,860	10,610	10,860	2,590,700	2,172
2010-04-30	11,230	11,250	11,060	11,170	1,655,500	2,234
2010-04-28	11,070	11,320	11,040	11,050	5,063,700	2,210
2010-04-27	10,360	11,670	10,360	11,670	6,961,000	2,334
2010-04-26	10,290	10,470	10,230	10,470	1,015,900	2,094
2010-04-23	10,100	10,260	10,070	10,090	1,011,700	2,018
2010-04-22	10,290	10,300	10,120	10,190	1,098,500	2,038
2010-04-21	10,270	10,470	10,230	10,470	996,100	2,094
2010-04-20	10,240	10,260	10,050	10,120	1,052,800	2,024
2010-04-19	10,150	10,270	10,140	10,230	803,200	2,046
2010-04-16	10,570	10,570	10,370	10,400	876,900	2,080
2010-04-15	10,540	10,590	10,480	10,560	1,134,700	2,112
2010-04-14	10,300	10,430	10,210	10,400	834,700	2,080
2010-04-13	10,250	10,290	10,140	10,250	827,000	2,050
2010-04-12	10,410	10,500	10,310	10,310	738,200	2,062
2010-04-09	10,240	10,290	10,220	10,240	2,193,000	2,048
2010-04-08	10,220	10,290	10,170	10,260	1,126,700	2,052
2010-04-07	10,410	10,460	10,320	10,320	892,300	2,064
2010-04-06	10,590	10,620	10,380	10,420	985,800	2,084
2010-04-05	10,460	10,570	10,420	10,490	1,228,200	2,098
2010-04-02	10,150	10,270	10,130	10,220	725,600	2,044
2010-04-01	10,020	10,260	9,960	10,210	2,191,400	2,042
2010-03-31	10,140	10,140	9,920	9,920	1,283,400	1,984
2010-03-30	9,990	10,040	9,920	10,010	1,008,100	2,002
2010-03-29	9,850	9,950	9,820	9,910	869,400	1,982
2010-03-26	9,860	10,000	9,850	9,900	1,606,400	1,980
2010-03-25	9,460	9,800	9,460	9,750	1,942,200	1,950
2010-03-24	9,330	9,420	9,330	9,380	835,600	1,876
2010-03-23	9,260	9,330	9,260	9,310	529,400	1,862
2010-03-19	9,340	9,380	9,290	9,370	692,700	1,874
2010-03-18	9,350	9,370	9,250	9,280	661,800	1,856
2010-03-17	9,360	9,410	9,270	9,380	990,700	1,876
2010-03-16	9,270	9,330	9,260	9,280	645,800	1,856
2010-03-15	9,320	9,340	9,230	9,280	482,400	1,856
2010-03-12	9,300	9,330	9,240	9,270	4,648,600	1,854
2010-03-11	9,220	9,240	9,070	9,180	1,091,500	1,836
2010-03-10	9,170	9,210	9,120	9,120	705,800	1,824
2010-03-09	9,190	9,280	9,160	9,210	697,100	1,842
2010-03-08	9,150	9,220	9,130	9,180	1,350,200	1,836
2010-03-05	8,730	8,900	8,710	8,890	1,286,800	1,778
2010-03-04	8,810	8,820	8,610	8,640	855,700	1,728
2010-03-03	8,740	8,810	8,700	8,800	599,700	1,760
2010-03-02	8,750	8,790	8,670	8,770	709,500	1,754
2010-03-01	8,680	8,840	8,670	8,730	710,800	1,746
2010-02-26	8,750	8,760	8,660	8,680	721,400	1,736
2010-02-25	8,850	8,860	8,650	8,660	773,900	1,732
2010-02-24	8,760	8,800	8,660	8,760	1,170,000	1,752
2010-02-23	8,910	8,970	8,820	8,900	911,500	1,780
2010-02-22	8,900	9,000	8,860	9,000	1,070,600	1,800
2010-02-19	8,890	8,930	8,680	8,680	1,045,600	1,736
2010-02-18	9,060	9,070	8,880	8,900	889,400	1,780
2010-02-17	8,950	9,000	8,870	9,000	1,519,600	1,800
2010-02-16	8,900	8,940	8,860	8,900	430,700	1,780
2010-02-15	8,930	8,990	8,860	8,870	474,200	1,774
2010-02-12	8,980	8,990	8,850	8,890	1,308,600	1,778
2010-02-10	8,940	9,010	8,850	8,850	1,121,100	1,770
2010-02-09	8,560	8,820	8,550	8,790	1,025,200	1,758
2010-02-08	8,770	8,880	8,690	8,710	1,009,500	1,742
2010-02-05	8,840	8,980	8,820	8,860	1,509,200	1,772
2010-02-04	9,170	9,220	9,060	9,130	934,600	1,826
2010-02-03	9,340	9,370	9,190	9,260	1,483,500	1,852
2010-02-02	9,190	9,300	9,160	9,240	1,949,700	1,848
2010-02-01	8,960	9,140	8,890	9,040	4,264,100	1,808
2010-01-29	8,370	8,820	8,260	8,660	2,867,900	1,732
2010-01-28	8,450	8,560	8,340	8,510	1,263,100	1,702
2010-01-27	8,340	8,360	8,250	8,250	1,053,400	1,650
2010-01-26	8,570	8,600	8,330	8,340	1,360,400	1,668
2010-01-25	8,360	8,540	8,320	8,480	1,305,100	1,696
2010-01-22	8,460	8,580	8,450	8,460	1,879,400	1,692
2010-01-21	8,550	8,830	8,480	8,740	2,617,800	1,748
2010-01-20	8,800	8,870	8,680	8,700	1,145,500	1,740
2010-01-19	8,990	9,000	8,820	8,820	560,800	1,764
2010-01-18	8,970	8,980	8,830	8,920	1,249,900	1,784
2010-01-15	9,150	9,230	9,040	9,110	1,499,500	1,822
2010-01-14	9,050	9,260	9,030	9,260	1,284,700	1,852
2010-01-13	9,110	9,190	8,960	8,960	1,043,200	1,792
2010-01-12	8,910	9,290	8,910	9,250	1,624,800	1,850
2010-01-08	8,690	8,910	8,680	8,910	2,661,900	1,782
2010-01-07	8,690	8,710	8,510	8,540	1,092,700	1,708
2010-01-06	8,740	8,790	8,670	8,740	850,800	1,748
2010-01-05	8,930	9,000	8,770	8,800	1,249,000	1,760
2010-01-04	8,690	8,780	8,670	8,770	503,200	1,754

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