6954 ファナック(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2815,94016,03015,88015,9201,018,3003,184
2012-12-2715,56015,87015,51015,7301,027,9003,146
2012-12-2615,30015,56015,23015,5601,060,0003,112
2012-12-2515,11015,23015,01015,150689,8003,030
2012-12-2115,23015,26014,81014,8301,322,6002,966
2012-12-2015,16015,35015,07015,0701,703,5003,014
2012-12-1915,13015,40015,08015,4001,620,0003,080
2012-12-1815,14015,34015,08015,1301,022,5003,026
2012-12-1715,43015,49015,22015,2501,285,5003,050
2012-12-1414,97015,14014,85015,0403,347,3003,008
2012-12-1314,50015,02014,47015,0001,731,8003,000
2012-12-1214,40014,41014,30014,340888,9002,868
2012-12-1114,28014,30014,11014,240628,5002,848
2012-12-1014,42014,43014,23014,300504,8002,860
2012-12-0714,29014,45014,25014,300809,2002,860
2012-12-0614,15014,28014,05014,2301,094,4002,846
2012-12-0513,79014,06013,76013,990760,4002,798
2012-12-0413,88013,99013,84013,890467,2002,778
2012-12-0313,91014,08013,86013,940831,5002,788
2012-11-3013,98014,02013,80013,900877,0002,780
2012-11-2913,89014,00013,85013,950746,1002,790
2012-11-2813,93013,99013,82013,820639,8002,764
2012-11-2713,80014,17013,80014,090973,5002,818
2012-11-2614,00014,23014,00014,040855,0002,808
2012-11-2213,93014,00013,85014,000867,3002,800
2012-11-2113,82013,89013,68013,830791,2002,766
2012-11-2013,91013,93013,64013,700910,2002,740
2012-11-1913,90013,93013,72013,8001,362,6002,760
2012-11-1613,05013,40013,04013,3701,256,8002,674
2012-11-1512,50012,88012,48012,880906,7002,576
2012-11-1412,63012,69012,48012,500669,8002,500
2012-11-1312,79012,84012,57012,700646,5002,540
2012-11-1212,62012,69012,58012,600434,0002,520
2012-11-0912,67012,78012,56012,680881,0002,536
2012-11-0812,90013,00012,80012,840863,8002,568
2012-11-0713,30013,43013,12013,140954,7002,628
2012-11-0613,24013,35013,23013,330658,4002,666
2012-11-0513,31013,42013,22013,310654,1002,662
2012-11-0213,20013,37013,14013,3501,363,5002,670
2012-11-0112,85012,90012,67012,860748,3002,572
2012-10-3112,78012,87012,70012,710803,7002,542
2012-10-3012,70012,85012,51012,510885,9002,502
2012-10-2912,62012,66012,52012,630650,4002,526
2012-10-2612,48012,78012,39012,5701,829,3002,514
2012-10-2512,90012,98012,82012,9701,083,5002,594
2012-10-2412,90013,20012,85013,040963,2002,608
2012-10-2313,00013,21012,98013,2001,419,9002,640
2012-10-2212,99013,00012,84012,9601,104,1002,592
2012-10-1912,80013,29012,80013,2901,639,3002,658
2012-10-1812,62012,89012,59012,7901,286,7002,558
2012-10-1712,56012,75012,54012,6401,278,1002,528
2012-10-1612,47012,48012,33012,400835,9002,480
2012-10-1512,15012,45012,11012,3801,168,3002,476
2012-10-1212,02012,24012,02012,1701,662,3002,434
2012-10-1112,15012,30012,08012,1201,466,2002,424
2012-10-1012,44012,54012,34012,450916,5002,490
2012-10-0912,95012,95012,67012,690663,4002,538
2012-10-0512,89012,97012,77012,890615,1002,578
2012-10-0412,69012,88012,54012,860892,5002,572
2012-10-0312,62012,73012,57012,640668,1002,528
2012-10-0212,70012,75012,59012,610590,6002,522
2012-10-0112,59012,77012,46012,570761,4002,514
2012-09-2812,75012,80012,53012,5801,051,7002,516
2012-09-2712,52012,70012,46012,6901,118,8002,538
2012-09-2612,71012,72012,52012,6101,376,6002,522
2012-09-2513,23013,25012,92013,0001,664,6002,600
2012-09-2413,50013,58013,41013,4501,112,2002,690
2012-09-2113,79013,81013,60013,6201,094,9002,724
2012-09-2013,96013,99013,68013,7301,439,8002,746
2012-09-1913,99014,14013,88013,9901,128,5002,798
2012-09-1813,67013,91013,62013,8901,561,0002,778
2012-09-1413,54013,72013,42013,6602,546,1002,732
2012-09-1313,18013,45013,17013,410872,7002,682
2012-09-1212,93013,18012,88013,170829,5002,634
2012-09-1113,00013,01012,85012,890773,8002,578
2012-09-1012,98013,12012,86013,100736,8002,620
2012-09-0713,00013,00012,85012,9301,129,3002,586
2012-09-0612,55012,65012,48012,600879,6002,520
2012-09-0512,83012,88012,54012,550911,1002,510
2012-09-0412,69012,84012,63012,800755,5002,560
2012-09-0312,79012,86012,56012,650692,9002,530
2012-08-3112,87013,02012,78012,790869,2002,558
2012-08-3013,07013,09012,92012,980769,4002,596
2012-08-2913,00013,23012,97013,140744,6002,628
2012-08-2813,12013,12012,84013,0001,010,0002,600
2012-08-2713,17013,18012,98012,980732,5002,596
2012-08-2413,01013,10012,97013,000771,6002,600
2012-08-2313,11013,33013,04013,280892,0002,656
2012-08-2213,19013,28013,14013,230715,4002,646
2012-08-2113,31013,35013,15013,170686,8002,634
2012-08-2013,46013,54013,28013,370868,6002,674
2012-08-1713,23013,44013,22013,4101,205,4002,682
2012-08-1612,80013,14012,78013,1201,163,4002,624
2012-08-1512,48012,64012,43012,580645,7002,516
2012-08-1412,56012,71012,32012,380742,3002,476
2012-08-1312,60012,63012,47012,520383,5002,504
2012-08-1012,67012,78012,58012,6701,460,5002,534
2012-08-0912,32012,68012,28012,5701,224,8002,514
2012-08-0812,43012,58012,28012,3501,307,3002,470
2012-08-0712,06012,28012,04012,190760,4002,438
2012-08-0611,88012,28011,85012,1501,464,0002,430
2012-08-0311,50011,63011,24011,5801,807,0002,316
2012-08-0211,91011,99011,72011,7201,590,2002,344
2012-08-0111,98011,99011,61011,9102,224,3002,382
2012-07-3112,25012,31012,11012,2102,253,2002,442
2012-07-3012,87012,87012,65012,730546,8002,546
2012-07-2712,95012,96012,59012,690872,2002,538
2012-07-2612,64012,72012,47012,6801,617,2002,536
2012-07-2512,04012,11011,92012,0401,356,1002,408
2012-07-2412,33012,43012,30012,370657,7002,474
2012-07-2312,30012,45012,28012,290659,6002,458
2012-07-2012,76012,77012,49012,490808,8002,498
2012-07-1912,66012,80012,65012,760943,8002,552
2012-07-1812,69012,70012,51012,540643,8002,508
2012-07-1712,39012,58012,29012,540918,5002,508
2012-07-1312,10012,45012,10012,4101,562,8002,482
2012-07-1212,40012,42012,07012,1101,442,4002,422
2012-07-1112,46012,53012,41012,510955,1002,502
2012-07-1012,71012,75012,52012,5501,188,2002,510
2012-07-0912,99013,10012,73012,7401,012,9002,548
2012-07-0613,42013,46013,15013,220802,0002,644
2012-07-0513,25013,51013,24013,470930,0002,694
2012-07-0413,23013,30013,20013,290814,5002,658
2012-07-0312,98013,14012,94013,080785,6002,616
2012-07-0213,12013,12012,84012,840721,8002,568
2012-06-2912,63013,02012,46012,9501,244,5002,590
2012-06-2812,50012,76012,50012,760958,8002,552
2012-06-2712,65012,66012,34012,4001,103,2002,480
2012-06-2612,49012,63012,46012,610920,8002,522
2012-06-2512,78012,83012,57012,6201,080,6002,524
2012-06-2212,80012,95012,71012,8201,074,1002,564
2012-06-2112,96013,02012,81012,8401,369,6002,568
2012-06-2013,17013,21012,88012,9601,683,6002,592
2012-06-1913,25013,33013,10013,170827,3002,634
2012-06-1813,62013,64013,37013,420723,9002,684
2012-06-1513,38013,48013,22013,300873,1002,660
2012-06-1413,40013,49013,35013,3901,177,3002,678
2012-06-1313,61013,67013,55013,580565,0002,716
2012-06-1213,31013,65013,26013,530854,6002,706
2012-06-1113,72013,77013,64013,700776,6002,740
2012-06-0813,65013,69013,33013,4203,074,1002,684
2012-06-0713,55013,75013,51013,7301,082,8002,746
2012-06-0613,23013,47013,15013,4101,108,4002,682
2012-06-0512,98013,22012,90013,2201,028,1002,644
2012-06-0412,76012,91012,68012,8901,276,3002,578
2012-06-0113,35013,39013,09013,1601,019,9002,632
2012-05-3113,46013,52013,36013,5201,048,4002,704
2012-05-3013,80013,83013,50013,710851,8002,742
2012-05-2913,59013,88013,48013,8801,004,5002,776
2012-05-2813,40013,63013,39013,630682,0002,726
2012-05-2513,46013,46013,27013,360624,3002,672
2012-05-2413,25013,43013,17013,3601,090,0002,672
2012-05-2313,53013,53013,20013,250994,5002,650
2012-05-2213,40013,57013,36013,5301,014,4002,706
2012-05-2112,87013,31012,87013,0501,035,6002,610
2012-05-1813,01013,08012,86012,8601,147,8002,572
2012-05-1713,30013,41013,14013,370923,1002,674
2012-05-1613,40013,47013,11013,2301,055,7002,646
2012-05-1513,45013,52013,33013,390879,6002,678
2012-05-1413,58013,77013,45013,600705,5002,720
2012-05-1113,32013,49013,31013,3601,147,9002,672
2012-05-1013,20013,46013,17013,290975,3002,658
2012-05-0913,47013,52013,32013,330883,4002,666
2012-05-0813,54013,70013,50013,630844,4002,726
2012-05-0713,42013,59013,39013,4801,220,6002,696
2012-05-0213,73013,97013,67013,8701,032,4002,774
2012-05-0113,65013,79013,53013,550851,9002,710
2012-04-2713,88014,04013,57013,5901,917,8002,718
2012-04-2614,10014,15013,71013,9002,825,5002,780
2012-04-2514,69014,84014,64014,8001,248,6002,960
2012-04-2414,41014,45014,23014,4101,035,1002,882
2012-04-2314,77014,84014,51014,530762,7002,906
2012-04-2014,70014,81014,62014,670837,9002,934
2012-04-1914,71014,87014,71014,7901,031,6002,958
2012-04-1814,94015,05014,83014,970962,6002,994
2012-04-1714,56014,66014,42014,570906,6002,914
2012-04-1614,86014,86014,58014,6001,038,4002,920
2012-04-1315,20015,22014,91015,0103,848,4003,002
2012-04-1214,45014,67014,36014,6001,387,8002,920
2012-04-1113,77014,29013,75014,2201,598,0002,844
2012-04-1013,98014,03013,82013,9601,345,6002,792
2012-04-0913,97014,17013,94013,970762,7002,794
2012-04-0614,32014,38014,12014,180974,1002,836
2012-04-0514,40014,59014,29014,5101,388,1002,902
2012-04-0414,91014,96014,60014,600961,1002,920
2012-04-0314,87015,03014,82014,910603,8002,982
2012-04-0214,70015,14014,70014,9701,374,6002,994
2012-03-3014,96014,97014,60014,6801,946,6002,936
2012-03-2915,29015,31015,07015,110923,8003,022
2012-03-2815,41015,48015,24015,390815,8003,078
2012-03-2715,22015,51015,21015,5101,166,1003,102
2012-03-2615,02015,06014,89015,020626,4003,004
2012-03-2314,88015,02014,81015,020991,5003,004
2012-03-2215,20015,35015,00015,1701,475,8003,034
2012-03-2115,44015,60015,23015,3601,697,2003,072
2012-03-1915,33015,63015,31015,5001,054,2003,100
2012-03-1615,20015,22015,11015,200870,3003,040
2012-03-1515,11015,28015,10015,200991,1003,040
2012-03-1415,00015,24014,98015,1001,268,7003,020
2012-03-1314,66014,96014,66014,7501,446,2002,950
2012-03-1214,90014,91014,61014,6401,143,6002,928
2012-03-0914,88014,90014,57014,7204,066,8002,944
2012-03-0814,21014,58014,12014,5801,366,4002,916
2012-03-0713,95014,27013,89014,1201,187,8002,824
2012-03-0614,68014,68014,22014,3301,188,1002,866
2012-03-0514,69014,81014,67014,700769,1002,940
2012-03-0214,85014,89014,67014,750891,1002,950
2012-03-0114,86014,96014,65014,6901,119,7002,938
2012-02-2914,69014,89014,65014,7301,519,6002,946
2012-02-2814,24014,60014,19014,6001,016,2002,920
2012-02-2714,61014,66014,31014,3201,088,2002,864
2012-02-2414,34014,57014,31014,5401,342,9002,908
2012-02-2314,14014,32014,14014,2801,045,5002,856
2012-02-2214,17014,29014,10014,2601,105,1002,852
2012-02-2114,35014,40014,18014,270908,0002,854
2012-02-2014,55014,59014,36014,410846,8002,882
2012-02-1714,40014,42014,25014,2501,390,0002,850
2012-02-1613,97014,06013,84013,8601,197,4002,772
2012-02-1513,77014,20013,73014,0202,170,5002,804
2012-02-1413,23013,47013,22013,4301,246,4002,686
2012-02-1313,10013,43013,06013,2101,460,8002,642
2012-02-1013,08013,11012,91012,9201,020,4002,584
2012-02-0912,97013,09012,87013,0701,071,9002,614
2012-02-0813,10013,12013,01013,100854,4002,620
2012-02-0713,05013,05012,86012,960699,4002,592
2012-02-0612,87013,10012,84013,0301,069,1002,606
2012-02-0312,51012,67012,51012,570621,9002,514
2012-02-0212,71012,79012,59012,640960,7002,528
2012-02-0112,69012,84012,62012,670809,9002,534
2012-01-3112,61012,92012,61012,8101,032,0002,562
2012-01-3012,70012,81012,64012,680788,5002,536
2012-01-2712,81012,95012,76012,8701,300,7002,574
2012-01-2612,98012,99012,74012,8001,512,5002,560
2012-01-2513,09013,14012,93013,0601,066,2002,612
2012-01-2413,08013,14012,92012,980786,2002,596
2012-01-2312,92013,05012,90012,950707,0002,590
2012-01-2013,11013,17012,98013,0501,770,6002,610
2012-01-1912,59012,90012,59012,8601,540,0002,572
2012-01-1812,05012,55012,02012,4701,497,3002,494
2012-01-1711,67012,00011,67011,970979,9002,394
2012-01-1611,60011,64011,49011,6001,028,9002,320
2012-01-1311,74011,78011,60011,6502,580,3002,330
2012-01-1211,86011,96011,73011,730599,5002,346
2012-01-1111,92012,02011,86011,970585,3002,394
2012-01-1011,90011,98011,82011,890646,1002,378
2012-01-0611,90011,95011,67011,740624,3002,348
2012-01-0511,90011,98011,86011,880658,7002,376
2012-01-0412,04012,09011,98012,030800,6002,406

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