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
2012-12-28	15,940	16,030	15,880	15,920	1,018,300	3,184
2012-12-27	15,560	15,870	15,510	15,730	1,027,900	3,146
2012-12-26	15,300	15,560	15,230	15,560	1,060,000	3,112
2012-12-25	15,110	15,230	15,010	15,150	689,800	3,030
2012-12-21	15,230	15,260	14,810	14,830	1,322,600	2,966
2012-12-20	15,160	15,350	15,070	15,070	1,703,500	3,014
2012-12-19	15,130	15,400	15,080	15,400	1,620,000	3,080
2012-12-18	15,140	15,340	15,080	15,130	1,022,500	3,026
2012-12-17	15,430	15,490	15,220	15,250	1,285,500	3,050
2012-12-14	14,970	15,140	14,850	15,040	3,347,300	3,008
2012-12-13	14,500	15,020	14,470	15,000	1,731,800	3,000
2012-12-12	14,400	14,410	14,300	14,340	888,900	2,868
2012-12-11	14,280	14,300	14,110	14,240	628,500	2,848
2012-12-10	14,420	14,430	14,230	14,300	504,800	2,860
2012-12-07	14,290	14,450	14,250	14,300	809,200	2,860
2012-12-06	14,150	14,280	14,050	14,230	1,094,400	2,846
2012-12-05	13,790	14,060	13,760	13,990	760,400	2,798
2012-12-04	13,880	13,990	13,840	13,890	467,200	2,778
2012-12-03	13,910	14,080	13,860	13,940	831,500	2,788
2012-11-30	13,980	14,020	13,800	13,900	877,000	2,780
2012-11-29	13,890	14,000	13,850	13,950	746,100	2,790
2012-11-28	13,930	13,990	13,820	13,820	639,800	2,764
2012-11-27	13,800	14,170	13,800	14,090	973,500	2,818
2012-11-26	14,000	14,230	14,000	14,040	855,000	2,808
2012-11-22	13,930	14,000	13,850	14,000	867,300	2,800
2012-11-21	13,820	13,890	13,680	13,830	791,200	2,766
2012-11-20	13,910	13,930	13,640	13,700	910,200	2,740
2012-11-19	13,900	13,930	13,720	13,800	1,362,600	2,760
2012-11-16	13,050	13,400	13,040	13,370	1,256,800	2,674
2012-11-15	12,500	12,880	12,480	12,880	906,700	2,576
2012-11-14	12,630	12,690	12,480	12,500	669,800	2,500
2012-11-13	12,790	12,840	12,570	12,700	646,500	2,540
2012-11-12	12,620	12,690	12,580	12,600	434,000	2,520
2012-11-09	12,670	12,780	12,560	12,680	881,000	2,536
2012-11-08	12,900	13,000	12,800	12,840	863,800	2,568
2012-11-07	13,300	13,430	13,120	13,140	954,700	2,628
2012-11-06	13,240	13,350	13,230	13,330	658,400	2,666
2012-11-05	13,310	13,420	13,220	13,310	654,100	2,662
2012-11-02	13,200	13,370	13,140	13,350	1,363,500	2,670
2012-11-01	12,850	12,900	12,670	12,860	748,300	2,572
2012-10-31	12,780	12,870	12,700	12,710	803,700	2,542
2012-10-30	12,700	12,850	12,510	12,510	885,900	2,502
2012-10-29	12,620	12,660	12,520	12,630	650,400	2,526
2012-10-26	12,480	12,780	12,390	12,570	1,829,300	2,514
2012-10-25	12,900	12,980	12,820	12,970	1,083,500	2,594
2012-10-24	12,900	13,200	12,850	13,040	963,200	2,608
2012-10-23	13,000	13,210	12,980	13,200	1,419,900	2,640
2012-10-22	12,990	13,000	12,840	12,960	1,104,100	2,592
2012-10-19	12,800	13,290	12,800	13,290	1,639,300	2,658
2012-10-18	12,620	12,890	12,590	12,790	1,286,700	2,558
2012-10-17	12,560	12,750	12,540	12,640	1,278,100	2,528
2012-10-16	12,470	12,480	12,330	12,400	835,900	2,480
2012-10-15	12,150	12,450	12,110	12,380	1,168,300	2,476
2012-10-12	12,020	12,240	12,020	12,170	1,662,300	2,434
2012-10-11	12,150	12,300	12,080	12,120	1,466,200	2,424
2012-10-10	12,440	12,540	12,340	12,450	916,500	2,490
2012-10-09	12,950	12,950	12,670	12,690	663,400	2,538
2012-10-05	12,890	12,970	12,770	12,890	615,100	2,578
2012-10-04	12,690	12,880	12,540	12,860	892,500	2,572
2012-10-03	12,620	12,730	12,570	12,640	668,100	2,528
2012-10-02	12,700	12,750	12,590	12,610	590,600	2,522
2012-10-01	12,590	12,770	12,460	12,570	761,400	2,514
2012-09-28	12,750	12,800	12,530	12,580	1,051,700	2,516
2012-09-27	12,520	12,700	12,460	12,690	1,118,800	2,538
2012-09-26	12,710	12,720	12,520	12,610	1,376,600	2,522
2012-09-25	13,230	13,250	12,920	13,000	1,664,600	2,600
2012-09-24	13,500	13,580	13,410	13,450	1,112,200	2,690
2012-09-21	13,790	13,810	13,600	13,620	1,094,900	2,724
2012-09-20	13,960	13,990	13,680	13,730	1,439,800	2,746
2012-09-19	13,990	14,140	13,880	13,990	1,128,500	2,798
2012-09-18	13,670	13,910	13,620	13,890	1,561,000	2,778
2012-09-14	13,540	13,720	13,420	13,660	2,546,100	2,732
2012-09-13	13,180	13,450	13,170	13,410	872,700	2,682
2012-09-12	12,930	13,180	12,880	13,170	829,500	2,634
2012-09-11	13,000	13,010	12,850	12,890	773,800	2,578
2012-09-10	12,980	13,120	12,860	13,100	736,800	2,620
2012-09-07	13,000	13,000	12,850	12,930	1,129,300	2,586
2012-09-06	12,550	12,650	12,480	12,600	879,600	2,520
2012-09-05	12,830	12,880	12,540	12,550	911,100	2,510
2012-09-04	12,690	12,840	12,630	12,800	755,500	2,560
2012-09-03	12,790	12,860	12,560	12,650	692,900	2,530
2012-08-31	12,870	13,020	12,780	12,790	869,200	2,558
2012-08-30	13,070	13,090	12,920	12,980	769,400	2,596
2012-08-29	13,000	13,230	12,970	13,140	744,600	2,628
2012-08-28	13,120	13,120	12,840	13,000	1,010,000	2,600
2012-08-27	13,170	13,180	12,980	12,980	732,500	2,596
2012-08-24	13,010	13,100	12,970	13,000	771,600	2,600
2012-08-23	13,110	13,330	13,040	13,280	892,000	2,656
2012-08-22	13,190	13,280	13,140	13,230	715,400	2,646
2012-08-21	13,310	13,350	13,150	13,170	686,800	2,634
2012-08-20	13,460	13,540	13,280	13,370	868,600	2,674
2012-08-17	13,230	13,440	13,220	13,410	1,205,400	2,682
2012-08-16	12,800	13,140	12,780	13,120	1,163,400	2,624
2012-08-15	12,480	12,640	12,430	12,580	645,700	2,516
2012-08-14	12,560	12,710	12,320	12,380	742,300	2,476
2012-08-13	12,600	12,630	12,470	12,520	383,500	2,504
2012-08-10	12,670	12,780	12,580	12,670	1,460,500	2,534
2012-08-09	12,320	12,680	12,280	12,570	1,224,800	2,514
2012-08-08	12,430	12,580	12,280	12,350	1,307,300	2,470
2012-08-07	12,060	12,280	12,040	12,190	760,400	2,438
2012-08-06	11,880	12,280	11,850	12,150	1,464,000	2,430
2012-08-03	11,500	11,630	11,240	11,580	1,807,000	2,316
2012-08-02	11,910	11,990	11,720	11,720	1,590,200	2,344
2012-08-01	11,980	11,990	11,610	11,910	2,224,300	2,382
2012-07-31	12,250	12,310	12,110	12,210	2,253,200	2,442
2012-07-30	12,870	12,870	12,650	12,730	546,800	2,546
2012-07-27	12,950	12,960	12,590	12,690	872,200	2,538
2012-07-26	12,640	12,720	12,470	12,680	1,617,200	2,536
2012-07-25	12,040	12,110	11,920	12,040	1,356,100	2,408
2012-07-24	12,330	12,430	12,300	12,370	657,700	2,474
2012-07-23	12,300	12,450	12,280	12,290	659,600	2,458
2012-07-20	12,760	12,770	12,490	12,490	808,800	2,498
2012-07-19	12,660	12,800	12,650	12,760	943,800	2,552
2012-07-18	12,690	12,700	12,510	12,540	643,800	2,508
2012-07-17	12,390	12,580	12,290	12,540	918,500	2,508
2012-07-13	12,100	12,450	12,100	12,410	1,562,800	2,482
2012-07-12	12,400	12,420	12,070	12,110	1,442,400	2,422
2012-07-11	12,460	12,530	12,410	12,510	955,100	2,502
2012-07-10	12,710	12,750	12,520	12,550	1,188,200	2,510
2012-07-09	12,990	13,100	12,730	12,740	1,012,900	2,548
2012-07-06	13,420	13,460	13,150	13,220	802,000	2,644
2012-07-05	13,250	13,510	13,240	13,470	930,000	2,694
2012-07-04	13,230	13,300	13,200	13,290	814,500	2,658
2012-07-03	12,980	13,140	12,940	13,080	785,600	2,616
2012-07-02	13,120	13,120	12,840	12,840	721,800	2,568
2012-06-29	12,630	13,020	12,460	12,950	1,244,500	2,590
2012-06-28	12,500	12,760	12,500	12,760	958,800	2,552
2012-06-27	12,650	12,660	12,340	12,400	1,103,200	2,480
2012-06-26	12,490	12,630	12,460	12,610	920,800	2,522
2012-06-25	12,780	12,830	12,570	12,620	1,080,600	2,524
2012-06-22	12,800	12,950	12,710	12,820	1,074,100	2,564
2012-06-21	12,960	13,020	12,810	12,840	1,369,600	2,568
2012-06-20	13,170	13,210	12,880	12,960	1,683,600	2,592
2012-06-19	13,250	13,330	13,100	13,170	827,300	2,634
2012-06-18	13,620	13,640	13,370	13,420	723,900	2,684
2012-06-15	13,380	13,480	13,220	13,300	873,100	2,660
2012-06-14	13,400	13,490	13,350	13,390	1,177,300	2,678
2012-06-13	13,610	13,670	13,550	13,580	565,000	2,716
2012-06-12	13,310	13,650	13,260	13,530	854,600	2,706
2012-06-11	13,720	13,770	13,640	13,700	776,600	2,740
2012-06-08	13,650	13,690	13,330	13,420	3,074,100	2,684
2012-06-07	13,550	13,750	13,510	13,730	1,082,800	2,746
2012-06-06	13,230	13,470	13,150	13,410	1,108,400	2,682
2012-06-05	12,980	13,220	12,900	13,220	1,028,100	2,644
2012-06-04	12,760	12,910	12,680	12,890	1,276,300	2,578
2012-06-01	13,350	13,390	13,090	13,160	1,019,900	2,632
2012-05-31	13,460	13,520	13,360	13,520	1,048,400	2,704
2012-05-30	13,800	13,830	13,500	13,710	851,800	2,742
2012-05-29	13,590	13,880	13,480	13,880	1,004,500	2,776
2012-05-28	13,400	13,630	13,390	13,630	682,000	2,726
2012-05-25	13,460	13,460	13,270	13,360	624,300	2,672
2012-05-24	13,250	13,430	13,170	13,360	1,090,000	2,672
2012-05-23	13,530	13,530	13,200	13,250	994,500	2,650
2012-05-22	13,400	13,570	13,360	13,530	1,014,400	2,706
2012-05-21	12,870	13,310	12,870	13,050	1,035,600	2,610
2012-05-18	13,010	13,080	12,860	12,860	1,147,800	2,572
2012-05-17	13,300	13,410	13,140	13,370	923,100	2,674
2012-05-16	13,400	13,470	13,110	13,230	1,055,700	2,646
2012-05-15	13,450	13,520	13,330	13,390	879,600	2,678
2012-05-14	13,580	13,770	13,450	13,600	705,500	2,720
2012-05-11	13,320	13,490	13,310	13,360	1,147,900	2,672
2012-05-10	13,200	13,460	13,170	13,290	975,300	2,658
2012-05-09	13,470	13,520	13,320	13,330	883,400	2,666
2012-05-08	13,540	13,700	13,500	13,630	844,400	2,726
2012-05-07	13,420	13,590	13,390	13,480	1,220,600	2,696
2012-05-02	13,730	13,970	13,670	13,870	1,032,400	2,774
2012-05-01	13,650	13,790	13,530	13,550	851,900	2,710
2012-04-27	13,880	14,040	13,570	13,590	1,917,800	2,718
2012-04-26	14,100	14,150	13,710	13,900	2,825,500	2,780
2012-04-25	14,690	14,840	14,640	14,800	1,248,600	2,960
2012-04-24	14,410	14,450	14,230	14,410	1,035,100	2,882
2012-04-23	14,770	14,840	14,510	14,530	762,700	2,906
2012-04-20	14,700	14,810	14,620	14,670	837,900	2,934
2012-04-19	14,710	14,870	14,710	14,790	1,031,600	2,958
2012-04-18	14,940	15,050	14,830	14,970	962,600	2,994
2012-04-17	14,560	14,660	14,420	14,570	906,600	2,914
2012-04-16	14,860	14,860	14,580	14,600	1,038,400	2,920
2012-04-13	15,200	15,220	14,910	15,010	3,848,400	3,002
2012-04-12	14,450	14,670	14,360	14,600	1,387,800	2,920
2012-04-11	13,770	14,290	13,750	14,220	1,598,000	2,844
2012-04-10	13,980	14,030	13,820	13,960	1,345,600	2,792
2012-04-09	13,970	14,170	13,940	13,970	762,700	2,794
2012-04-06	14,320	14,380	14,120	14,180	974,100	2,836
2012-04-05	14,400	14,590	14,290	14,510	1,388,100	2,902
2012-04-04	14,910	14,960	14,600	14,600	961,100	2,920
2012-04-03	14,870	15,030	14,820	14,910	603,800	2,982
2012-04-02	14,700	15,140	14,700	14,970	1,374,600	2,994
2012-03-30	14,960	14,970	14,600	14,680	1,946,600	2,936
2012-03-29	15,290	15,310	15,070	15,110	923,800	3,022
2012-03-28	15,410	15,480	15,240	15,390	815,800	3,078
2012-03-27	15,220	15,510	15,210	15,510	1,166,100	3,102
2012-03-26	15,020	15,060	14,890	15,020	626,400	3,004
2012-03-23	14,880	15,020	14,810	15,020	991,500	3,004
2012-03-22	15,200	15,350	15,000	15,170	1,475,800	3,034
2012-03-21	15,440	15,600	15,230	15,360	1,697,200	3,072
2012-03-19	15,330	15,630	15,310	15,500	1,054,200	3,100
2012-03-16	15,200	15,220	15,110	15,200	870,300	3,040
2012-03-15	15,110	15,280	15,100	15,200	991,100	3,040
2012-03-14	15,000	15,240	14,980	15,100	1,268,700	3,020
2012-03-13	14,660	14,960	14,660	14,750	1,446,200	2,950
2012-03-12	14,900	14,910	14,610	14,640	1,143,600	2,928
2012-03-09	14,880	14,900	14,570	14,720	4,066,800	2,944
2012-03-08	14,210	14,580	14,120	14,580	1,366,400	2,916
2012-03-07	13,950	14,270	13,890	14,120	1,187,800	2,824
2012-03-06	14,680	14,680	14,220	14,330	1,188,100	2,866
2012-03-05	14,690	14,810	14,670	14,700	769,100	2,940
2012-03-02	14,850	14,890	14,670	14,750	891,100	2,950
2012-03-01	14,860	14,960	14,650	14,690	1,119,700	2,938
2012-02-29	14,690	14,890	14,650	14,730	1,519,600	2,946
2012-02-28	14,240	14,600	14,190	14,600	1,016,200	2,920
2012-02-27	14,610	14,660	14,310	14,320	1,088,200	2,864
2012-02-24	14,340	14,570	14,310	14,540	1,342,900	2,908
2012-02-23	14,140	14,320	14,140	14,280	1,045,500	2,856
2012-02-22	14,170	14,290	14,100	14,260	1,105,100	2,852
2012-02-21	14,350	14,400	14,180	14,270	908,000	2,854
2012-02-20	14,550	14,590	14,360	14,410	846,800	2,882
2012-02-17	14,400	14,420	14,250	14,250	1,390,000	2,850
2012-02-16	13,970	14,060	13,840	13,860	1,197,400	2,772
2012-02-15	13,770	14,200	13,730	14,020	2,170,500	2,804
2012-02-14	13,230	13,470	13,220	13,430	1,246,400	2,686
2012-02-13	13,100	13,430	13,060	13,210	1,460,800	2,642
2012-02-10	13,080	13,110	12,910	12,920	1,020,400	2,584
2012-02-09	12,970	13,090	12,870	13,070	1,071,900	2,614
2012-02-08	13,100	13,120	13,010	13,100	854,400	2,620
2012-02-07	13,050	13,050	12,860	12,960	699,400	2,592
2012-02-06	12,870	13,100	12,840	13,030	1,069,100	2,606
2012-02-03	12,510	12,670	12,510	12,570	621,900	2,514
2012-02-02	12,710	12,790	12,590	12,640	960,700	2,528
2012-02-01	12,690	12,840	12,620	12,670	809,900	2,534
2012-01-31	12,610	12,920	12,610	12,810	1,032,000	2,562
2012-01-30	12,700	12,810	12,640	12,680	788,500	2,536
2012-01-27	12,810	12,950	12,760	12,870	1,300,700	2,574
2012-01-26	12,980	12,990	12,740	12,800	1,512,500	2,560
2012-01-25	13,090	13,140	12,930	13,060	1,066,200	2,612
2012-01-24	13,080	13,140	12,920	12,980	786,200	2,596
2012-01-23	12,920	13,050	12,900	12,950	707,000	2,590
2012-01-20	13,110	13,170	12,980	13,050	1,770,600	2,610
2012-01-19	12,590	12,900	12,590	12,860	1,540,000	2,572
2012-01-18	12,050	12,550	12,020	12,470	1,497,300	2,494
2012-01-17	11,670	12,000	11,670	11,970	979,900	2,394
2012-01-16	11,600	11,640	11,490	11,600	1,028,900	2,320
2012-01-13	11,740	11,780	11,600	11,650	2,580,300	2,330
2012-01-12	11,860	11,960	11,730	11,730	599,500	2,346
2012-01-11	11,920	12,020	11,860	11,970	585,300	2,394
2012-01-10	11,900	11,980	11,820	11,890	646,100	2,378
2012-01-06	11,900	11,950	11,670	11,740	624,300	2,348
2012-01-05	11,900	11,980	11,860	11,880	658,700	2,376
2012-01-04	12,040	12,090	11,980	12,030	800,600	2,406

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31