6954 ファナック(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	19,360	19,360	19,010	19,250	964,500	3,850
2013-12-27	19,350	19,390	18,970	19,120	982,000	3,824
2013-12-26	19,210	19,430	19,200	19,380	883,900	3,876
2013-12-25	18,910	19,150	18,830	19,130	1,183,200	3,826
2013-12-24	18,810	19,460	18,790	19,130	1,930,800	3,826
2013-12-20	18,680	18,800	18,610	18,800	1,248,600	3,760
2013-12-19	18,700	18,780	18,550	18,680	2,102,800	3,736
2013-12-18	17,270	17,940	17,250	17,940	1,978,600	3,588
2013-12-17	17,170	17,310	17,090	17,300	1,278,800	3,460
2013-12-16	16,990	17,170	16,900	17,020	1,243,900	3,404
2013-12-13	16,680	17,070	16,600	16,910	3,291,000	3,382
2013-12-12	16,550	16,710	16,470	16,680	898,100	3,336
2013-12-11	16,750	16,870	16,610	16,780	720,400	3,356
2013-12-10	16,980	17,000	16,830	16,920	759,200	3,384
2013-12-09	16,930	16,970	16,820	16,950	841,100	3,390
2013-12-06	16,200	16,580	16,170	16,530	846,700	3,306
2013-12-05	16,600	16,730	16,330	16,360	1,146,500	3,272
2013-12-04	16,930	17,110	16,660	16,680	1,271,300	3,336
2013-12-03	17,230	17,320	17,030	17,140	1,238,800	3,428
2013-12-02	17,230	17,270	17,020	17,170	652,000	3,434
2013-11-29	17,160	17,290	16,940	17,240	896,700	3,448
2013-11-28	17,200	17,270	17,090	17,260	889,800	3,452
2013-11-27	16,800	17,070	16,790	16,970	845,200	3,394
2013-11-26	17,240	17,300	16,980	16,990	1,255,100	3,398
2013-11-25	17,040	17,360	16,980	17,320	1,197,500	3,464
2013-11-22	17,140	17,150	16,820	16,930	1,394,200	3,386
2013-11-21	16,820	17,080	16,760	16,980	1,335,000	3,396
2013-11-20	16,790	16,830	16,620	16,680	1,003,300	3,336
2013-11-19	16,640	16,870	16,610	16,850	993,000	3,370
2013-11-18	16,810	16,850	16,580	16,640	1,170,400	3,328
2013-11-15	16,720	16,800	16,530	16,730	1,685,100	3,346
2013-11-14	16,200	16,700	16,140	16,510	2,116,500	3,302
2013-11-13	15,890	16,040	15,850	16,000	941,300	3,200
2013-11-12	15,690	15,940	15,530	15,920	1,009,600	3,184
2013-11-11	15,700	15,730	15,470	15,550	1,041,000	3,110
2013-11-08	15,000	15,450	15,000	15,390	1,086,100	3,078
2013-11-07	15,460	15,490	15,240	15,310	1,039,500	3,062
2013-11-06	15,130	15,460	15,110	15,360	943,900	3,072
2013-11-05	15,480	15,480	15,070	15,130	992,900	3,026
2013-11-01	15,690	15,720	15,180	15,270	1,408,900	3,054
2013-10-31	15,790	15,960	15,680	15,720	1,108,300	3,144
2013-10-30	15,980	15,990	15,600	15,780	2,815,400	3,156
2013-10-29	16,370	16,450	16,150	16,160	758,900	3,232
2013-10-28	16,190	16,450	16,030	16,450	641,500	3,290
2013-10-25	16,340	16,420	15,910	15,910	928,800	3,182
2013-10-24	16,130	16,380	16,070	16,340	914,200	3,268
2013-10-23	16,700	16,770	16,250	16,250	982,800	3,250
2013-10-22	16,710	16,710	16,570	16,630	632,500	3,326
2013-10-21	16,890	16,970	16,700	16,800	644,600	3,360
2013-10-18	16,990	17,070	16,710	16,740	987,000	3,348
2013-10-17	17,050	17,200	16,860	16,990	970,100	3,398
2013-10-16	16,740	16,930	16,650	16,920	754,900	3,384
2013-10-15	16,780	16,830	16,600	16,740	770,900	3,348
2013-10-11	16,370	16,780	16,260	16,730	2,177,300	3,346
2013-10-10	15,700	16,030	15,590	16,010	847,900	3,202
2013-10-09	15,340	15,690	15,250	15,690	872,800	3,138
2013-10-08	15,420	15,440	15,150	15,330	924,800	3,066
2013-10-07	15,700	15,710	15,350	15,410	953,800	3,082
2013-10-04	15,690	15,950	15,630	15,730	998,700	3,146
2013-10-03	15,980	15,990	15,710	15,730	1,094,700	3,146
2013-10-02	16,290	16,410	15,850	15,890	1,211,400	3,178
2013-10-01	16,330	16,530	16,230	16,350	683,000	3,270
2013-09-30	16,120	16,450	16,120	16,210	820,500	3,242
2013-09-27	16,740	16,790	16,560	16,640	834,700	3,328
2013-09-26	16,440	16,790	16,110	16,790	1,492,100	3,358
2013-09-25	16,800	16,900	16,560	16,560	1,095,500	3,312
2013-09-24	16,620	16,910	16,610	16,840	660,900	3,368
2013-09-20	17,010	17,020	16,780	16,890	1,096,600	3,378
2013-09-19	17,000	17,260	16,640	17,100	1,192,700	3,420
2013-09-18	16,730	17,060	16,600	16,880	991,400	3,376
2013-09-17	16,500	16,680	16,480	16,480	603,800	3,296
2013-09-13	16,470	16,710	16,430	16,620	2,419,600	3,324
2013-09-12	16,480	16,680	16,430	16,560	680,400	3,312
2013-09-11	16,580	16,800	16,400	16,560	997,500	3,312
2013-09-10	16,600	16,690	16,480	16,580	854,900	3,316
2013-09-09	16,670	16,670	16,340	16,580	901,600	3,316
2013-09-06	16,180	16,230	15,970	16,080	730,200	3,216
2013-09-05	16,010	16,200	15,880	16,130	962,600	3,226
2013-09-04	15,960	16,060	15,790	16,020	767,400	3,204
2013-09-03	15,550	15,960	15,520	15,950	1,197,700	3,190
2013-09-02	15,150	15,460	15,100	15,420	806,000	3,084
2013-08-30	15,190	15,300	14,860	15,010	800,600	3,002
2013-08-29	14,850	15,000	14,770	15,000	658,700	3,000
2013-08-28	14,700	15,000	14,620	14,940	658,200	2,988
2013-08-27	15,050	15,140	14,860	14,980	466,900	2,996
2013-08-26	15,070	15,160	14,960	15,070	589,600	3,014
2013-08-23	14,860	15,080	14,710	14,940	841,500	2,988
2013-08-22	14,690	14,820	14,510	14,670	639,700	2,934
2013-08-21	14,700	14,890	14,560	14,830	797,200	2,966
2013-08-20	14,860	15,030	14,640	14,680	822,900	2,936
2013-08-19	15,010	15,080	14,830	15,080	401,400	3,016
2013-08-16	15,000	15,130	14,880	15,020	562,800	3,004
2013-08-15	15,240	15,340	15,010	15,090	698,800	3,018
2013-08-14	15,160	15,440	15,100	15,430	876,200	3,086
2013-08-13	15,170	15,200	14,940	15,050	644,400	3,010
2013-08-12	14,950	15,210	14,850	15,010	534,000	3,002
2013-08-09	14,990	15,160	14,880	14,990	1,274,500	2,998
2013-08-08	15,210	15,600	14,960	15,010	942,000	3,002
2013-08-07	15,440	15,590	15,160	15,170	1,037,000	3,034
2013-08-06	15,730	15,840	15,380	15,830	732,500	3,166
2013-08-05	15,740	15,810	15,590	15,660	645,200	3,132
2013-08-02	15,600	15,990	15,580	15,990	1,139,200	3,198
2013-08-01	14,860	15,490	14,790	15,480	1,086,200	3,096
2013-07-31	15,040	15,050	14,700	14,860	1,020,300	2,972
2013-07-30	14,900	15,020	14,730	14,950	1,083,200	2,990
2013-07-29	14,900	15,250	14,870	14,910	2,361,200	2,982
2013-07-26	14,700	14,750	14,520	14,600	1,236,000	2,920
2013-07-25	15,140	15,280	14,930	14,930	770,000	2,986
2013-07-24	15,110	15,180	14,990	15,130	406,500	3,026
2013-07-23	14,830	15,240	14,770	15,180	756,000	3,036
2013-07-22	15,180	15,200	14,860	14,970	604,800	2,994
2013-07-19	15,370	15,440	14,820	14,940	1,192,100	2,988
2013-07-18	15,090	15,200	15,020	15,200	913,700	3,040
2013-07-17	15,150	15,160	14,980	15,060	931,300	3,012
2013-07-16	15,320	15,340	15,200	15,260	952,700	3,052
2013-07-12	14,840	15,250	14,810	15,180	1,619,300	3,036
2013-07-11	14,710	14,890	14,670	14,860	583,000	2,972
2013-07-10	14,900	14,940	14,630	14,760	875,200	2,952
2013-07-09	14,610	14,910	14,610	14,910	1,066,300	2,982
2013-07-08	14,850	14,880	14,530	14,540	819,500	2,908
2013-07-05	14,600	14,790	14,550	14,770	856,600	2,954
2013-07-04	14,550	14,730	14,530	14,530	408,500	2,906
2013-07-03	14,630	14,720	14,510	14,620	958,200	2,924
2013-07-02	14,600	14,600	14,330	14,540	748,900	2,908
2013-07-01	14,280	14,490	14,170	14,450	755,400	2,890
2013-06-28	14,160	14,450	13,970	14,380	1,282,100	2,876
2013-06-27	13,800	14,110	13,770	14,000	995,200	2,800
2013-06-26	14,220	14,230	13,700	13,800	1,556,600	2,760
2013-06-25	14,380	14,550	13,990	14,030	1,893,800	2,806
2013-06-24	14,950	14,950	14,250	14,270	728,500	2,854
2013-06-21	14,110	14,710	14,060	14,600	1,449,500	2,920
2013-06-20	14,370	14,450	14,170	14,200	1,355,700	2,840
2013-06-19	14,750	14,820	14,560	14,670	881,200	2,934
2013-06-18	14,590	14,800	14,460	14,570	833,300	2,914
2013-06-17	14,170	14,670	14,160	14,630	917,000	2,926
2013-06-14	14,230	14,610	14,200	14,390	3,090,200	2,878
2013-06-13	14,450	14,540	13,950	14,170	1,750,600	2,834
2013-06-12	14,500	14,920	14,400	14,850	1,200,300	2,970
2013-06-11	15,000	15,150	14,630	14,630	1,180,400	2,926
2013-06-10	15,000	15,010	14,550	14,980	1,119,500	2,996
2013-06-07	14,240	14,880	14,170	14,630	1,821,100	2,926
2013-06-06	14,230	14,690	14,180	14,320	1,670,600	2,864
2013-06-05	14,800	14,900	14,220	14,220	1,534,000	2,844
2013-06-04	14,580	14,820	14,440	14,780	1,403,000	2,956
2013-06-03	15,230	15,240	14,570	14,570	1,721,700	2,914
2013-05-31	15,150	15,360	15,050	15,240	1,697,400	3,048
2013-05-30	15,010	15,190	14,610	14,610	1,760,200	2,922
2013-05-29	15,440	15,490	15,080	15,240	1,349,000	3,048
2013-05-28	15,150	15,680	15,150	15,430	1,087,000	3,086
2013-05-27	15,300	15,740	15,210	15,320	1,169,400	3,064
2013-05-24	15,990	16,380	15,240	15,840	2,181,900	3,168
2013-05-23	16,980	17,460	15,770	15,770	3,314,600	3,154
2013-05-22	16,270	16,820	16,160	16,640	1,914,300	3,328
2013-05-21	15,980	16,280	15,950	16,200	1,075,000	3,240
2013-05-20	16,340	16,340	16,110	16,170	866,100	3,234
2013-05-17	16,370	16,450	16,100	16,190	1,370,400	3,238
2013-05-16	16,690	16,720	16,270	16,370	1,254,100	3,274
2013-05-15	16,060	16,480	15,980	16,460	1,357,700	3,292
2013-05-14	16,090	16,170	15,930	15,930	818,800	3,186
2013-05-13	16,040	16,310	16,020	16,180	817,000	3,236
2013-05-10	16,370	16,390	15,830	15,890	1,754,700	3,178
2013-05-09	15,990	16,570	15,820	15,820	1,494,800	3,164
2013-05-08	15,260	15,900	15,210	15,790	1,783,500	3,158
2013-05-07	15,080	15,240	14,820	15,240	1,646,400	3,048
2013-05-02	14,310	14,630	14,230	14,560	1,291,300	2,912
2013-05-01	14,610	14,770	14,330	14,380	1,418,500	2,876
2013-04-30	14,770	14,780	14,170	14,700	3,355,900	2,940
2013-04-26	15,580	15,680	15,420	15,570	891,400	3,114
2013-04-25	15,530	15,710	15,460	15,470	1,053,300	3,094
2013-04-24	15,450	15,530	15,290	15,520	1,142,200	3,104
2013-04-23	15,320	15,500	15,070	15,180	1,055,400	3,036
2013-04-22	15,330	15,420	15,090	15,170	780,400	3,034
2013-04-19	15,170	15,190	14,980	15,080	759,100	3,016
2013-04-18	14,910	15,070	14,820	14,870	1,351,800	2,974
2013-04-17	15,460	15,460	15,050	15,220	797,100	3,044
2013-04-16	14,940	15,450	14,900	15,230	1,179,600	3,046
2013-04-15	15,340	15,340	15,070	15,170	939,500	3,034
2013-04-12	16,000	16,050	15,360	15,370	2,426,700	3,074
2013-04-11	15,500	15,800	15,400	15,800	1,926,100	3,160
2013-04-10	15,290	15,360	15,070	15,250	1,386,800	3,050
2013-04-09	15,000	15,330	14,910	15,160	2,176,100	3,032
2013-04-08	15,100	15,110	14,720	14,750	1,243,200	2,950
2013-04-05	15,150	15,220	14,530	14,610	2,501,500	2,922
2013-04-04	14,000	14,590	13,900	14,580	1,519,300	2,916
2013-04-03	14,300	14,310	14,060	14,280	1,000,100	2,856
2013-04-02	14,480	14,550	14,020	14,130	1,285,100	2,826
2013-04-01	14,420	14,620	14,340	14,460	1,427,100	2,892
2013-03-29	14,620	14,650	14,410	14,490	1,050,300	2,898
2013-03-28	14,510	14,710	14,380	14,390	1,866,000	2,878
2013-03-27	15,010	15,040	14,740	14,740	1,046,500	2,948
2013-03-26	14,650	14,970	14,590	14,780	1,452,700	2,956
2013-03-25	14,590	14,650	14,510	14,550	1,216,700	2,910
2013-03-22	14,950	14,980	14,510	14,510	1,882,100	2,902
2013-03-21	14,950	15,510	14,950	15,360	2,401,600	3,072
2013-03-19	14,360	14,690	14,220	14,610	1,159,800	2,922
2013-03-18	14,070	14,170	14,050	14,110	1,056,800	2,822
2013-03-15	14,160	14,410	14,070	14,410	1,263,300	2,882
2013-03-14	14,110	14,130	13,980	14,120	918,400	2,824
2013-03-13	14,200	14,270	13,980	14,000	1,268,800	2,800
2013-03-12	14,490	14,670	14,320	14,360	1,375,700	2,872
2013-03-11	14,500	14,560	14,370	14,410	1,479,400	2,882
2013-03-08	14,120	14,400	14,040	14,380	5,149,800	2,876
2013-03-07	14,090	14,130	13,980	14,040	1,315,700	2,808
2013-03-06	14,170	14,180	13,930	13,980	847,700	2,796
2013-03-05	14,010	14,110	13,980	14,000	796,500	2,800
2013-03-04	14,280	14,300	13,990	14,000	1,180,600	2,800
2013-03-01	14,240	14,400	14,160	14,280	953,600	2,856
2013-02-28	14,080	14,310	13,930	14,310	1,510,800	2,862
2013-02-27	14,190	14,200	13,870	13,870	1,244,600	2,774
2013-02-26	14,050	14,320	14,050	14,190	1,325,500	2,838
2013-02-25	14,790	14,800	14,380	14,550	1,290,200	2,910
2013-02-22	14,070	14,500	14,070	14,460	1,783,400	2,892
2013-02-21	14,340	14,350	14,060	14,260	1,683,000	2,852
2013-02-20	14,680	14,720	14,510	14,580	1,434,900	2,916
2013-02-19	14,920	14,920	14,470	14,530	2,028,900	2,906
2013-02-18	15,130	15,200	15,070	15,150	1,048,900	3,030
2013-02-15	15,000	15,140	14,770	14,840	1,249,300	2,968
2013-02-14	14,940	15,140	14,840	15,010	1,341,800	3,002
2013-02-13	14,700	14,950	14,620	14,810	1,084,800	2,962
2013-02-12	15,000	15,040	14,820	14,830	1,266,200	2,966
2013-02-08	14,570	15,100	14,570	14,750	2,202,300	2,950
2013-02-07	14,750	14,800	14,560	14,790	1,409,900	2,958
2013-02-06	14,460	14,730	14,330	14,610	1,830,000	2,922
2013-02-05	14,050	14,400	14,030	14,250	1,516,900	2,850
2013-02-04	14,350	14,390	14,180	14,330	1,267,300	2,866
2013-02-01	14,260	14,280	13,960	14,170	1,756,700	2,834
2013-01-31	14,150	14,350	14,030	14,250	1,758,800	2,850
2013-01-30	14,000	14,360	13,880	14,360	2,570,700	2,872
2013-01-29	13,500	13,940	13,360	13,930	3,557,400	2,786
2013-01-28	14,200	14,250	13,550	13,550	3,811,900	2,710
2013-01-25	14,410	14,570	14,150	14,570	1,922,200	2,914
2013-01-24	13,950	14,120	13,780	13,900	1,881,800	2,780
2013-01-23	14,000	14,090	13,910	13,950	1,835,100	2,790
2013-01-22	14,270	14,460	14,060	14,200	2,163,500	2,840
2013-01-21	14,790	14,800	14,350	14,350	1,638,300	2,870
2013-01-18	14,870	14,940	14,710	14,930	2,105,200	2,986
2013-01-17	14,460	14,690	14,220	14,670	2,089,500	2,934
2013-01-16	14,830	14,840	14,430	14,450	2,339,900	2,890
2013-01-15	15,630	15,640	15,030	15,100	2,371,900	3,020
2013-01-11	16,160	16,230	15,610	15,630	2,156,900	3,126
2013-01-10	15,900	16,150	15,830	15,860	874,500	3,172
2013-01-09	15,500	15,950	15,480	15,860	1,231,200	3,172
2013-01-08	15,670	15,860	15,550	15,700	1,146,000	3,140
2013-01-07	16,550	16,550	15,900	15,910	1,384,400	3,182
2013-01-04	17,080	17,130	16,500	16,540	1,432,000	3,308

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