1. HOME >
  2. 株価時系列 >
  3. 6954 >
  4. 2013年

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
2013-12-3019,36019,36019,01019,250964,5003,850
2013-12-2719,35019,39018,97019,120982,0003,824
2013-12-2619,21019,43019,20019,380883,9003,876
2013-12-2518,91019,15018,83019,1301,183,2003,826
2013-12-2418,81019,46018,79019,1301,930,8003,826
2013-12-2018,68018,80018,61018,8001,248,6003,760
2013-12-1918,70018,78018,55018,6802,102,8003,736
2013-12-1817,27017,94017,25017,9401,978,6003,588
2013-12-1717,17017,31017,09017,3001,278,8003,460
2013-12-1616,99017,17016,90017,0201,243,9003,404
2013-12-1316,68017,07016,60016,9103,291,0003,382
2013-12-1216,55016,71016,47016,680898,1003,336
2013-12-1116,75016,87016,61016,780720,4003,356
2013-12-1016,98017,00016,83016,920759,2003,384
2013-12-0916,93016,97016,82016,950841,1003,390
2013-12-0616,20016,58016,17016,530846,7003,306
2013-12-0516,60016,73016,33016,3601,146,5003,272
2013-12-0416,93017,11016,66016,6801,271,3003,336
2013-12-0317,23017,32017,03017,1401,238,8003,428
2013-12-0217,23017,27017,02017,170652,0003,434
2013-11-2917,16017,29016,94017,240896,7003,448
2013-11-2817,20017,27017,09017,260889,8003,452
2013-11-2716,80017,07016,79016,970845,2003,394
2013-11-2617,24017,30016,98016,9901,255,1003,398
2013-11-2517,04017,36016,98017,3201,197,5003,464
2013-11-2217,14017,15016,82016,9301,394,2003,386
2013-11-2116,82017,08016,76016,9801,335,0003,396
2013-11-2016,79016,83016,62016,6801,003,3003,336
2013-11-1916,64016,87016,61016,850993,0003,370
2013-11-1816,81016,85016,58016,6401,170,4003,328
2013-11-1516,72016,80016,53016,7301,685,1003,346
2013-11-1416,20016,70016,14016,5102,116,5003,302
2013-11-1315,89016,04015,85016,000941,3003,200
2013-11-1215,69015,94015,53015,9201,009,6003,184
2013-11-1115,70015,73015,47015,5501,041,0003,110
2013-11-0815,00015,45015,00015,3901,086,1003,078
2013-11-0715,46015,49015,24015,3101,039,5003,062
2013-11-0615,13015,46015,11015,360943,9003,072
2013-11-0515,48015,48015,07015,130992,9003,026
2013-11-0115,69015,72015,18015,2701,408,9003,054
2013-10-3115,79015,96015,68015,7201,108,3003,144
2013-10-3015,98015,99015,60015,7802,815,4003,156
2013-10-2916,37016,45016,15016,160758,9003,232
2013-10-2816,19016,45016,03016,450641,5003,290
2013-10-2516,34016,42015,91015,910928,8003,182
2013-10-2416,13016,38016,07016,340914,2003,268
2013-10-2316,70016,77016,25016,250982,8003,250
2013-10-2216,71016,71016,57016,630632,5003,326
2013-10-2116,89016,97016,70016,800644,6003,360
2013-10-1816,99017,07016,71016,740987,0003,348
2013-10-1717,05017,20016,86016,990970,1003,398
2013-10-1616,74016,93016,65016,920754,9003,384
2013-10-1516,78016,83016,60016,740770,9003,348
2013-10-1116,37016,78016,26016,7302,177,3003,346
2013-10-1015,70016,03015,59016,010847,9003,202
2013-10-0915,34015,69015,25015,690872,8003,138
2013-10-0815,42015,44015,15015,330924,8003,066
2013-10-0715,70015,71015,35015,410953,8003,082
2013-10-0415,69015,95015,63015,730998,7003,146
2013-10-0315,98015,99015,71015,7301,094,7003,146
2013-10-0216,29016,41015,85015,8901,211,4003,178
2013-10-0116,33016,53016,23016,350683,0003,270
2013-09-3016,12016,45016,12016,210820,5003,242
2013-09-2716,74016,79016,56016,640834,7003,328
2013-09-2616,44016,79016,11016,7901,492,1003,358
2013-09-2516,80016,90016,56016,5601,095,5003,312
2013-09-2416,62016,91016,61016,840660,9003,368
2013-09-2017,01017,02016,78016,8901,096,6003,378
2013-09-1917,00017,26016,64017,1001,192,7003,420
2013-09-1816,73017,06016,60016,880991,4003,376
2013-09-1716,50016,68016,48016,480603,8003,296
2013-09-1316,47016,71016,43016,6202,419,6003,324
2013-09-1216,48016,68016,43016,560680,4003,312
2013-09-1116,58016,80016,40016,560997,5003,312
2013-09-1016,60016,69016,48016,580854,9003,316
2013-09-0916,67016,67016,34016,580901,6003,316
2013-09-0616,18016,23015,97016,080730,2003,216
2013-09-0516,01016,20015,88016,130962,6003,226
2013-09-0415,96016,06015,79016,020767,4003,204
2013-09-0315,55015,96015,52015,9501,197,7003,190
2013-09-0215,15015,46015,10015,420806,0003,084
2013-08-3015,19015,30014,86015,010800,6003,002
2013-08-2914,85015,00014,77015,000658,7003,000
2013-08-2814,70015,00014,62014,940658,2002,988
2013-08-2715,05015,14014,86014,980466,9002,996
2013-08-2615,07015,16014,96015,070589,6003,014
2013-08-2314,86015,08014,71014,940841,5002,988
2013-08-2214,69014,82014,51014,670639,7002,934
2013-08-2114,70014,89014,56014,830797,2002,966
2013-08-2014,86015,03014,64014,680822,9002,936
2013-08-1915,01015,08014,83015,080401,4003,016
2013-08-1615,00015,13014,88015,020562,8003,004
2013-08-1515,24015,34015,01015,090698,8003,018
2013-08-1415,16015,44015,10015,430876,2003,086
2013-08-1315,17015,20014,94015,050644,4003,010
2013-08-1214,95015,21014,85015,010534,0003,002
2013-08-0914,99015,16014,88014,9901,274,5002,998
2013-08-0815,21015,60014,96015,010942,0003,002
2013-08-0715,44015,59015,16015,1701,037,0003,034
2013-08-0615,73015,84015,38015,830732,5003,166
2013-08-0515,74015,81015,59015,660645,2003,132
2013-08-0215,60015,99015,58015,9901,139,2003,198
2013-08-0114,86015,49014,79015,4801,086,2003,096
2013-07-3115,04015,05014,70014,8601,020,3002,972
2013-07-3014,90015,02014,73014,9501,083,2002,990
2013-07-2914,90015,25014,87014,9102,361,2002,982
2013-07-2614,70014,75014,52014,6001,236,0002,920
2013-07-2515,14015,28014,93014,930770,0002,986
2013-07-2415,11015,18014,99015,130406,5003,026
2013-07-2314,83015,24014,77015,180756,0003,036
2013-07-2215,18015,20014,86014,970604,8002,994
2013-07-1915,37015,44014,82014,9401,192,1002,988
2013-07-1815,09015,20015,02015,200913,7003,040
2013-07-1715,15015,16014,98015,060931,3003,012
2013-07-1615,32015,34015,20015,260952,7003,052
2013-07-1214,84015,25014,81015,1801,619,3003,036
2013-07-1114,71014,89014,67014,860583,0002,972
2013-07-1014,90014,94014,63014,760875,2002,952
2013-07-0914,61014,91014,61014,9101,066,3002,982
2013-07-0814,85014,88014,53014,540819,5002,908
2013-07-0514,60014,79014,55014,770856,6002,954
2013-07-0414,55014,73014,53014,530408,5002,906
2013-07-0314,63014,72014,51014,620958,2002,924
2013-07-0214,60014,60014,33014,540748,9002,908
2013-07-0114,28014,49014,17014,450755,4002,890
2013-06-2814,16014,45013,97014,3801,282,1002,876
2013-06-2713,80014,11013,77014,000995,2002,800
2013-06-2614,22014,23013,70013,8001,556,6002,760
2013-06-2514,38014,55013,99014,0301,893,8002,806
2013-06-2414,95014,95014,25014,270728,5002,854
2013-06-2114,11014,71014,06014,6001,449,5002,920
2013-06-2014,37014,45014,17014,2001,355,7002,840
2013-06-1914,75014,82014,56014,670881,2002,934
2013-06-1814,59014,80014,46014,570833,3002,914
2013-06-1714,17014,67014,16014,630917,0002,926
2013-06-1414,23014,61014,20014,3903,090,2002,878
2013-06-1314,45014,54013,95014,1701,750,6002,834
2013-06-1214,50014,92014,40014,8501,200,3002,970
2013-06-1115,00015,15014,63014,6301,180,4002,926
2013-06-1015,00015,01014,55014,9801,119,5002,996
2013-06-0714,24014,88014,17014,6301,821,1002,926
2013-06-0614,23014,69014,18014,3201,670,6002,864
2013-06-0514,80014,90014,22014,2201,534,0002,844
2013-06-0414,58014,82014,44014,7801,403,0002,956
2013-06-0315,23015,24014,57014,5701,721,7002,914
2013-05-3115,15015,36015,05015,2401,697,4003,048
2013-05-3015,01015,19014,61014,6101,760,2002,922
2013-05-2915,44015,49015,08015,2401,349,0003,048
2013-05-2815,15015,68015,15015,4301,087,0003,086
2013-05-2715,30015,74015,21015,3201,169,4003,064
2013-05-2415,99016,38015,24015,8402,181,9003,168
2013-05-2316,98017,46015,77015,7703,314,6003,154
2013-05-2216,27016,82016,16016,6401,914,3003,328
2013-05-2115,98016,28015,95016,2001,075,0003,240
2013-05-2016,34016,34016,11016,170866,1003,234
2013-05-1716,37016,45016,10016,1901,370,4003,238
2013-05-1616,69016,72016,27016,3701,254,1003,274
2013-05-1516,06016,48015,98016,4601,357,7003,292
2013-05-1416,09016,17015,93015,930818,8003,186
2013-05-1316,04016,31016,02016,180817,0003,236
2013-05-1016,37016,39015,83015,8901,754,7003,178
2013-05-0915,99016,57015,82015,8201,494,8003,164
2013-05-0815,26015,90015,21015,7901,783,5003,158
2013-05-0715,08015,24014,82015,2401,646,4003,048
2013-05-0214,31014,63014,23014,5601,291,3002,912
2013-05-0114,61014,77014,33014,3801,418,5002,876
2013-04-3014,77014,78014,17014,7003,355,9002,940
2013-04-2615,58015,68015,42015,570891,4003,114
2013-04-2515,53015,71015,46015,4701,053,3003,094
2013-04-2415,45015,53015,29015,5201,142,2003,104
2013-04-2315,32015,50015,07015,1801,055,4003,036
2013-04-2215,33015,42015,09015,170780,4003,034
2013-04-1915,17015,19014,98015,080759,1003,016
2013-04-1814,91015,07014,82014,8701,351,8002,974
2013-04-1715,46015,46015,05015,220797,1003,044
2013-04-1614,94015,45014,90015,2301,179,6003,046
2013-04-1515,34015,34015,07015,170939,5003,034
2013-04-1216,00016,05015,36015,3702,426,7003,074
2013-04-1115,50015,80015,40015,8001,926,1003,160
2013-04-1015,29015,36015,07015,2501,386,8003,050
2013-04-0915,00015,33014,91015,1602,176,1003,032
2013-04-0815,10015,11014,72014,7501,243,2002,950
2013-04-0515,15015,22014,53014,6102,501,5002,922
2013-04-0414,00014,59013,90014,5801,519,3002,916
2013-04-0314,30014,31014,06014,2801,000,1002,856
2013-04-0214,48014,55014,02014,1301,285,1002,826
2013-04-0114,42014,62014,34014,4601,427,1002,892
2013-03-2914,62014,65014,41014,4901,050,3002,898
2013-03-2814,51014,71014,38014,3901,866,0002,878
2013-03-2715,01015,04014,74014,7401,046,5002,948
2013-03-2614,65014,97014,59014,7801,452,7002,956
2013-03-2514,59014,65014,51014,5501,216,7002,910
2013-03-2214,95014,98014,51014,5101,882,1002,902
2013-03-2114,95015,51014,95015,3602,401,6003,072
2013-03-1914,36014,69014,22014,6101,159,8002,922
2013-03-1814,07014,17014,05014,1101,056,8002,822
2013-03-1514,16014,41014,07014,4101,263,3002,882
2013-03-1414,11014,13013,98014,120918,4002,824
2013-03-1314,20014,27013,98014,0001,268,8002,800
2013-03-1214,49014,67014,32014,3601,375,7002,872
2013-03-1114,50014,56014,37014,4101,479,4002,882
2013-03-0814,12014,40014,04014,3805,149,8002,876
2013-03-0714,09014,13013,98014,0401,315,7002,808
2013-03-0614,17014,18013,93013,980847,7002,796
2013-03-0514,01014,11013,98014,000796,5002,800
2013-03-0414,28014,30013,99014,0001,180,6002,800
2013-03-0114,24014,40014,16014,280953,6002,856
2013-02-2814,08014,31013,93014,3101,510,8002,862
2013-02-2714,19014,20013,87013,8701,244,6002,774
2013-02-2614,05014,32014,05014,1901,325,5002,838
2013-02-2514,79014,80014,38014,5501,290,2002,910
2013-02-2214,07014,50014,07014,4601,783,4002,892
2013-02-2114,34014,35014,06014,2601,683,0002,852
2013-02-2014,68014,72014,51014,5801,434,9002,916
2013-02-1914,92014,92014,47014,5302,028,9002,906
2013-02-1815,13015,20015,07015,1501,048,9003,030
2013-02-1515,00015,14014,77014,8401,249,3002,968
2013-02-1414,94015,14014,84015,0101,341,8003,002
2013-02-1314,70014,95014,62014,8101,084,8002,962
2013-02-1215,00015,04014,82014,8301,266,2002,966
2013-02-0814,57015,10014,57014,7502,202,3002,950
2013-02-0714,75014,80014,56014,7901,409,9002,958
2013-02-0614,46014,73014,33014,6101,830,0002,922
2013-02-0514,05014,40014,03014,2501,516,9002,850
2013-02-0414,35014,39014,18014,3301,267,3002,866
2013-02-0114,26014,28013,96014,1701,756,7002,834
2013-01-3114,15014,35014,03014,2501,758,8002,850
2013-01-3014,00014,36013,88014,3602,570,7002,872
2013-01-2913,50013,94013,36013,9303,557,4002,786
2013-01-2814,20014,25013,55013,5503,811,9002,710
2013-01-2514,41014,57014,15014,5701,922,2002,914
2013-01-2413,95014,12013,78013,9001,881,8002,780
2013-01-2314,00014,09013,91013,9501,835,1002,790
2013-01-2214,27014,46014,06014,2002,163,5002,840
2013-01-2114,79014,80014,35014,3501,638,3002,870
2013-01-1814,87014,94014,71014,9302,105,2002,986
2013-01-1714,46014,69014,22014,6702,089,5002,934
2013-01-1614,83014,84014,43014,4502,339,9002,890
2013-01-1515,63015,64015,03015,1002,371,9003,020
2013-01-1116,16016,23015,61015,6302,156,9003,126
2013-01-1015,90016,15015,83015,860874,5003,172
2013-01-0915,50015,95015,48015,8601,231,2003,172
2013-01-0815,67015,86015,55015,7001,146,0003,140
2013-01-0716,55016,55015,90015,9101,384,4003,182
2013-01-0417,08017,13016,50016,5401,432,0003,308

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