6954 ファナック(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	11,910	11,910	11,730	11,780	397,900	2,356
2011-12-29	11,840	11,840	11,670	11,810	499,700	2,362
2011-12-28	11,690	11,930	11,670	11,870	929,200	2,374
2011-12-27	11,700	11,790	11,650	11,680	411,500	2,336
2011-12-26	11,750	11,840	11,720	11,780	829,000	2,356
2011-12-22	11,700	11,700	11,420	11,450	1,777,900	2,290
2011-12-21	11,950	12,030	11,810	11,850	1,313,300	2,370
2011-12-20	11,870	11,880	11,720	11,760	969,900	2,352
2011-12-19	12,160	12,170	11,800	11,830	1,184,100	2,366
2011-12-16	12,110	12,350	12,080	12,230	1,342,000	2,446
2011-12-15	12,120	12,230	12,050	12,070	1,139,100	2,414
2011-12-14	12,230	12,320	12,170	12,280	1,294,000	2,456
2011-12-13	12,510	12,560	12,420	12,440	1,035,800	2,488
2011-12-12	12,790	12,890	12,730	12,780	866,300	2,556
2011-12-09	12,650	12,820	12,650	12,690	4,362,500	2,538
2011-12-08	13,000	13,230	12,890	13,100	1,007,300	2,620
2011-12-07	12,990	13,120	12,950	13,100	943,200	2,620
2011-12-06	12,930	13,060	12,860	12,870	855,400	2,574
2011-12-05	13,210	13,240	13,000	13,020	616,800	2,604
2011-12-02	13,000	13,200	12,970	13,160	1,034,800	2,632
2011-12-01	12,870	13,140	12,820	13,060	2,081,300	2,612
2011-11-30	12,400	12,440	12,170	12,270	887,800	2,454
2011-11-29	12,400	12,600	12,250	12,590	1,132,400	2,518
2011-11-28	12,040	12,230	11,990	12,120	689,100	2,424
2011-11-25	11,630	11,850	11,560	11,800	946,400	2,360
2011-11-24	11,980	12,030	11,790	11,850	1,122,300	2,370
2011-11-22	11,910	12,340	11,900	12,260	986,300	2,452
2011-11-21	12,300	12,350	12,180	12,180	774,100	2,436
2011-11-18	12,510	12,570	12,260	12,440	1,458,300	2,488
2011-11-17	12,590	12,790	12,510	12,750	962,200	2,550
2011-11-16	12,720	12,870	12,700	12,720	582,300	2,544
2011-11-15	12,740	12,890	12,670	12,820	735,200	2,564
2011-11-14	12,630	12,870	12,610	12,810	984,000	2,562
2011-11-11	12,380	12,580	12,260	12,360	1,396,100	2,472
2011-11-10	12,350	12,400	12,250	12,280	1,558,900	2,456
2011-11-09	12,920	12,980	12,700	12,810	1,156,700	2,562
2011-11-08	13,010	13,100	12,840	12,900	853,100	2,580
2011-11-07	12,890	13,020	12,820	12,940	705,700	2,588
2011-11-04	12,680	12,910	12,630	12,880	1,260,500	2,576
2011-11-02	12,140	12,570	12,110	12,350	1,215,200	2,470
2011-11-01	12,600	12,860	12,420	12,460	1,393,800	2,492
2011-10-31	12,940	13,140	12,790	12,930	1,295,600	2,586
2011-10-28	13,370	13,380	13,010	13,070	1,336,600	2,614
2011-10-27	12,550	13,080	12,460	13,080	1,214,200	2,616
2011-10-26	12,160	12,640	12,070	12,510	1,441,400	2,502
2011-10-25	12,750	12,780	12,130	12,160	2,095,500	2,432
2011-10-24	12,260	12,540	12,250	12,540	1,199,000	2,508
2011-10-21	11,860	12,210	11,820	12,170	927,700	2,434
2011-10-20	12,070	12,080	11,820	11,890	965,800	2,378
2011-10-19	12,140	12,240	12,090	12,160	1,008,300	2,432
2011-10-18	11,640	11,990	11,580	11,980	1,257,900	2,396
2011-10-17	12,150	12,160	12,010	12,040	1,177,600	2,408
2011-10-14	11,980	12,040	11,870	11,950	1,696,100	2,390
2011-10-13	11,880	11,990	11,750	11,970	1,698,700	2,394
2011-10-12	11,400	11,650	11,310	11,580	1,531,800	2,316
2011-10-11	11,580	11,590	11,410	11,450	1,828,100	2,290
2011-10-07	10,890	11,030	10,860	10,980	1,687,600	2,196
2011-10-06	10,350	10,580	10,330	10,530	1,266,100	2,106
2011-10-05	10,250	10,440	10,060	10,130	1,936,400	2,026
2011-10-04	10,100	10,270	9,990	10,220	2,159,100	2,044
2011-10-03	10,680	10,770	10,270	10,330	1,918,300	2,066
2011-09-30	10,920	11,060	10,660	10,830	1,218,900	2,166
2011-09-29	10,550	10,860	10,500	10,860	1,491,800	2,172
2011-09-28	10,800	10,980	10,720	10,740	1,365,400	2,148
2011-09-27	10,610	10,770	10,530	10,770	1,540,300	2,154
2011-09-26	10,700	10,700	10,330	10,440	2,253,000	2,088
2011-09-22	11,050	11,060	10,810	10,830	1,696,600	2,166
2011-09-21	11,200	11,400	11,180	11,280	1,109,600	2,256
2011-09-20	11,220	11,230	10,970	11,130	1,559,100	2,226
2011-09-16	11,180	11,400	11,080	11,390	1,656,800	2,278
2011-09-15	10,980	11,030	10,870	10,940	1,712,200	2,188
2011-09-14	10,910	11,060	10,600	10,720	2,817,800	2,144
2011-09-13	10,580	10,770	10,520	10,610	1,964,300	2,122
2011-09-12	10,190	10,490	10,090	10,370	3,906,000	2,074
2011-09-09	11,170	11,220	10,640	10,730	6,668,700	2,146
2011-09-08	12,180	12,210	11,520	11,610	2,078,400	2,322
2011-09-07	12,000	12,230	11,930	12,020	1,414,000	2,404
2011-09-06	11,920	12,040	11,730	11,750	1,463,400	2,350
2011-09-05	12,270	12,340	12,060	12,150	1,349,400	2,430
2011-09-02	12,800	12,850	12,520	12,570	1,214,900	2,514
2011-09-01	12,720	12,980	12,660	12,970	1,384,900	2,594
2011-08-31	12,490	12,640	12,420	12,620	854,000	2,524
2011-08-30	12,430	12,610	12,410	12,600	1,117,700	2,520
2011-08-29	12,240	12,380	12,060	12,190	931,800	2,438
2011-08-26	12,130	12,290	12,010	12,260	1,080,800	2,452
2011-08-25	12,010	12,340	11,920	12,230	1,537,300	2,446
2011-08-24	12,030	12,080	11,660	11,710	1,491,400	2,342
2011-08-23	11,810	11,830	11,490	11,800	2,041,400	2,360
2011-08-22	12,140	12,180	11,610	11,650	2,142,700	2,330
2011-08-19	12,380	12,410	12,140	12,150	2,392,800	2,430
2011-08-18	13,000	13,020	12,760	12,790	1,080,500	2,558
2011-08-17	13,130	13,210	13,030	13,070	800,400	2,614
2011-08-16	13,300	13,360	13,090	13,200	1,199,900	2,640
2011-08-15	12,720	13,140	12,690	13,130	1,491,900	2,626
2011-08-12	12,700	12,800	12,500	12,540	1,744,500	2,508
2011-08-11	12,520	12,780	12,430	12,590	1,802,800	2,518
2011-08-10	13,350	13,440	12,820	12,860	2,352,400	2,572
2011-08-09	12,840	13,100	12,480	13,070	2,885,600	2,614
2011-08-08	13,150	13,470	13,130	13,260	1,459,300	2,652
2011-08-05	13,310	13,550	13,300	13,360	2,130,300	2,672
2011-08-04	14,100	14,300	13,990	14,010	1,844,900	2,802
2011-08-03	14,050	14,170	13,960	14,030	2,882,700	2,806
2011-08-02	15,010	15,020	14,660	14,700	1,583,800	2,940
2011-08-01	14,990	15,420	14,960	15,280	1,936,500	3,056
2011-07-29	14,690	14,810	14,580	14,610	946,800	2,922
2011-07-28	14,550	14,790	14,550	14,700	1,331,800	2,940
2011-07-27	14,520	14,890	14,390	14,730	2,676,400	2,946
2011-07-26	14,620	14,640	14,530	14,560	659,700	2,912
2011-07-25	14,640	14,730	14,550	14,650	850,500	2,930
2011-07-22	14,550	14,720	14,520	14,710	1,161,800	2,942
2011-07-21	14,480	14,510	14,360	14,480	1,029,000	2,896
2011-07-20	14,170	14,490	14,090	14,460	1,650,700	2,892
2011-07-19	13,960	14,030	13,920	13,920	659,100	2,784
2011-07-15	14,000	14,130	13,990	14,120	531,400	2,824
2011-07-14	13,960	14,150	13,950	14,040	780,200	2,808
2011-07-13	13,860	14,140	13,860	14,050	1,060,600	2,810
2011-07-12	13,850	13,930	13,850	13,870	801,100	2,774
2011-07-11	14,060	14,170	14,040	14,040	598,100	2,808
2011-07-08	14,340	14,340	14,180	14,200	1,145,000	2,840
2011-07-07	14,200	14,200	13,980	14,070	994,200	2,814
2011-07-06	14,080	14,250	14,050	14,250	1,163,500	2,850
2011-07-05	14,000	14,080	13,920	13,980	773,500	2,796
2011-07-04	14,220	14,270	13,970	14,030	1,246,300	2,806
2011-07-01	13,490	14,260	13,480	14,110	3,626,400	2,822
2011-06-30	13,480	13,490	13,370	13,380	1,288,600	2,676
2011-06-29	13,350	13,460	13,320	13,430	2,058,700	2,686
2011-06-28	12,800	12,980	12,770	12,960	1,147,300	2,592
2011-06-27	12,800	12,800	12,620	12,630	748,400	2,526
2011-06-24	12,670	12,930	12,640	12,900	947,300	2,580
2011-06-23	12,440	12,700	12,420	12,640	858,300	2,528
2011-06-22	12,350	12,530	12,340	12,510	958,900	2,502
2011-06-21	12,470	12,470	12,130	12,280	1,228,200	2,456
2011-06-20	12,250	12,370	12,230	12,280	715,700	2,456
2011-06-17	12,260	12,310	12,130	12,180	958,800	2,436
2011-06-16	12,350	12,410	12,250	12,250	974,700	2,450
2011-06-15	12,440	12,550	12,390	12,540	1,035,500	2,508
2011-06-14	12,170	12,370	12,090	12,350	895,900	2,470
2011-06-13	11,970	12,200	11,960	12,150	861,400	2,430
2011-06-10	12,380	12,520	12,070	12,070	3,716,900	2,414
2011-06-09	12,040	12,260	11,950	12,240	997,800	2,448
2011-06-08	12,140	12,200	12,000	12,070	950,900	2,414
2011-06-07	12,150	12,240	12,060	12,200	748,600	2,440
2011-06-06	12,240	12,340	12,150	12,200	708,600	2,440
2011-06-03	12,340	12,490	12,330	12,340	921,500	2,468
2011-06-02	12,290	12,360	12,230	12,340	1,628,500	2,468
2011-06-01	12,640	12,720	12,600	12,670	1,211,400	2,534
2011-05-31	12,240	12,490	12,210	12,490	865,300	2,498
2011-05-30	12,230	12,310	12,140	12,270	792,500	2,454
2011-05-27	12,380	12,490	12,330	12,360	772,700	2,472
2011-05-26	12,330	12,520	12,290	12,510	964,100	2,502
2011-05-25	12,270	12,340	12,170	12,200	738,200	2,440
2011-05-24	12,200	12,370	12,180	12,310	948,500	2,462
2011-05-23	12,660	12,670	12,260	12,300	1,480,900	2,460
2011-05-20	12,920	13,020	12,810	12,820	559,700	2,564
2011-05-19	12,980	13,050	12,890	12,920	726,500	2,584
2011-05-18	12,850	12,930	12,780	12,860	860,800	2,572
2011-05-17	12,720	12,910	12,670	12,850	1,213,000	2,570
2011-05-16	12,950	13,040	12,860	12,930	697,500	2,586
2011-05-13	13,010	13,030	12,760	12,940	1,560,200	2,588
2011-05-12	13,020	13,200	12,970	12,970	748,100	2,594
2011-05-11	13,300	13,310	13,170	13,210	942,800	2,642
2011-05-10	13,070	13,170	13,040	13,110	759,200	2,622
2011-05-09	13,160	13,210	13,030	13,120	1,233,200	2,624
2011-05-06	13,280	13,340	13,060	13,160	1,582,000	2,632
2011-05-02	13,520	13,560	13,440	13,540	796,000	2,708
2011-04-28	13,260	13,490	13,160	13,450	1,565,900	2,690
2011-04-27	12,970	13,340	12,950	13,260	2,253,400	2,652
2011-04-26	12,820	12,910	12,770	12,800	1,053,100	2,560
2011-04-25	13,250	13,290	13,020	13,050	1,058,400	2,610
2011-04-22	13,080	13,340	13,060	13,220	1,495,800	2,644
2011-04-21	13,300	13,380	13,200	13,250	1,120,200	2,650
2011-04-20	13,050	13,250	12,940	13,190	1,147,600	2,638
2011-04-19	12,970	13,010	12,780	12,890	1,022,100	2,578
2011-04-18	13,150	13,290	13,050	13,120	1,124,200	2,624
2011-04-15	13,300	13,340	13,060	13,150	960,800	2,630
2011-04-14	13,300	13,440	13,230	13,290	1,550,900	2,658
2011-04-13	13,070	13,350	13,010	13,310	2,347,900	2,662
2011-04-12	12,760	13,060	12,720	12,990	2,089,400	2,598
2011-04-11	12,860	13,110	12,840	12,860	1,693,900	2,572
2011-04-08	12,440	12,880	12,370	12,840	2,340,800	2,568
2011-04-07	12,420	12,530	12,380	12,430	860,200	2,486
2011-04-06	12,540	12,550	12,300	12,330	1,328,100	2,466
2011-04-05	12,520	12,580	12,400	12,450	973,700	2,490
2011-04-04	12,450	12,580	12,430	12,510	807,700	2,502
2011-04-01	12,560	12,630	12,330	12,350	1,102,900	2,470
2011-03-31	12,450	12,590	12,320	12,590	1,285,900	2,518
2011-03-30	12,110	12,400	12,070	12,400	1,165,100	2,480
2011-03-29	11,880	12,100	11,860	12,040	1,493,200	2,408
2011-03-28	12,150	12,150	11,910	12,070	1,048,900	2,414
2011-03-25	12,090	12,180	11,990	12,180	1,483,000	2,436
2011-03-24	11,940	12,040	11,800	11,990	1,213,700	2,398
2011-03-23	12,350	12,350	11,750	11,830	2,158,200	2,366
2011-03-22	11,910	12,190	11,890	12,150	2,849,800	2,430
2011-03-18	11,480	11,900	11,420	11,490	2,520,200	2,298
2011-03-17	11,240	11,650	11,120	11,370	3,521,400	2,274
2011-03-16	12,340	12,380	11,500	11,840	3,710,100	2,368
2011-03-15	11,800	12,040	10,610	11,440	3,823,000	2,288
2011-03-14	11,510	12,060	11,500	11,920	2,155,200	2,384
2011-03-11	12,280	12,610	12,280	12,350	3,972,100	2,470
2011-03-10	12,940	12,980	12,500	12,530	1,354,900	2,506
2011-03-09	12,970	13,020	12,860	12,880	932,100	2,576
2011-03-08	12,860	12,860	12,710	12,810	742,700	2,562
2011-03-07	13,120	13,150	12,770	12,800	1,579,800	2,560
2011-03-04	12,980	13,000	12,890	12,960	1,240,000	2,592
2011-03-03	12,750	12,820	12,690	12,800	722,000	2,560
2011-03-02	12,740	12,820	12,650	12,650	1,131,300	2,530
2011-03-01	12,680	12,890	12,670	12,890	1,155,100	2,578
2011-02-28	12,370	12,710	12,320	12,680	1,919,600	2,536
2011-02-25	12,280	12,370	12,180	12,220	1,481,700	2,444
2011-02-24	12,270	12,500	12,220	12,380	1,091,500	2,476
2011-02-23	12,500	12,540	12,360	12,410	1,038,100	2,482
2011-02-22	12,630	12,710	12,500	12,620	1,374,100	2,524
2011-02-21	12,850	12,880	12,630	12,790	990,900	2,558
2011-02-18	12,780	12,830	12,650	12,740	1,079,200	2,548
2011-02-17	12,830	12,830	12,720	12,760	699,800	2,552
2011-02-16	12,680	12,800	12,630	12,720	1,290,000	2,544
2011-02-15	12,680	12,710	12,540	12,620	975,500	2,524
2011-02-14	12,290	12,640	12,280	12,630	1,431,000	2,526
2011-02-10	12,120	12,240	12,080	12,170	1,091,200	2,434
2011-02-09	12,380	12,430	12,200	12,230	990,100	2,446
2011-02-08	12,430	12,460	12,270	12,290	1,148,300	2,458
2011-02-07	12,510	12,550	12,360	12,380	1,185,400	2,476
2011-02-04	12,460	12,500	12,370	12,390	1,140,900	2,478
2011-02-03	12,560	12,600	12,340	12,390	1,706,400	2,478
2011-02-02	12,850	12,990	12,700	12,840	1,774,700	2,568
2011-02-01	13,130	13,130	12,960	13,010	742,600	2,602
2011-01-31	12,780	13,080	12,640	12,960	1,732,500	2,592
2011-01-28	13,150	13,200	12,840	12,920	1,810,100	2,584
2011-01-27	12,850	13,340	12,780	13,250	4,992,200	2,650
2011-01-26	12,530	12,680	12,530	12,670	933,800	2,534
2011-01-25	12,320	12,620	12,300	12,620	1,024,400	2,524
2011-01-24	12,380	12,400	12,200	12,320	918,200	2,464
2011-01-21	12,670	12,700	12,200	12,230	2,008,000	2,446
2011-01-20	12,830	12,890	12,660	12,760	870,300	2,552
2011-01-19	12,990	13,020	12,900	12,980	586,200	2,596
2011-01-18	12,800	12,960	12,800	12,930	579,700	2,586
2011-01-17	12,980	12,980	12,840	12,860	776,800	2,572
2011-01-14	12,860	13,040	12,800	12,810	1,652,000	2,562
2011-01-13	13,000	13,070	12,970	13,050	913,900	2,610
2011-01-12	13,020	13,070	12,920	12,920	926,600	2,584
2011-01-11	13,090	13,090	12,950	12,980	1,133,100	2,596
2011-01-07	12,980	13,110	12,940	13,100	1,160,900	2,620
2011-01-06	12,810	13,050	12,790	12,970	1,355,000	2,594
2011-01-05	12,620	12,640	12,550	12,630	910,800	2,526
2011-01-04	12,650	12,700	12,570	12,690	1,022,400	2,538

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