6954 ファナック(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	20,210	20,345	19,945	19,945	813,200	3,989
2014-12-29	20,375	20,375	19,940	20,240	884,800	4,048
2014-12-26	20,215	20,295	20,150	20,225	474,200	4,045
2014-12-25	20,150	20,235	20,110	20,145	446,300	4,029
2014-12-24	20,280	20,350	20,160	20,245	768,000	4,049
2014-12-22	20,395	20,400	20,005	20,100	971,700	4,020
2014-12-19	20,190	20,395	19,920	20,395	1,312,300	4,079
2014-12-18	19,780	19,880	19,585	19,790	1,399,200	3,958
2014-12-17	19,000	19,435	18,980	19,390	1,465,500	3,878
2014-12-16	19,525	19,630	19,135	19,190	1,686,300	3,838
2014-12-15	19,600	20,000	19,570	19,780	1,085,300	3,956
2014-12-12	19,850	20,155	19,850	19,990	2,541,000	3,998
2014-12-11	19,815	20,150	19,720	19,850	1,116,100	3,970
2014-12-10	20,545	20,595	20,065	20,115	1,475,900	4,023
2014-12-09	20,800	20,875	20,715	20,795	804,600	4,159
2014-12-08	21,370	21,440	20,900	20,980	1,151,700	4,196
2014-12-05	20,905	21,230	20,805	21,120	1,043,400	4,224
2014-12-04	20,595	21,040	20,555	20,865	1,203,900	4,173
2014-12-03	20,200	20,565	20,160	20,410	1,056,000	4,082
2014-12-02	19,990	20,340	19,965	20,280	653,400	4,056
2014-12-01	20,080	20,450	19,960	20,260	753,300	4,052
2014-11-28	19,835	20,100	19,810	20,020	706,800	4,004
2014-11-27	19,855	19,995	19,805	19,875	644,400	3,975
2014-11-26	19,985	20,025	19,870	19,910	735,400	3,982
2014-11-25	20,295	20,300	19,850	19,985	1,171,300	3,997
2014-11-21	20,100	20,210	19,735	20,160	1,090,900	4,032
2014-11-20	19,960	20,040	19,765	19,900	728,100	3,980
2014-11-19	20,235	20,370	19,870	19,900	1,108,700	3,980
2014-11-18	20,000	20,245	19,995	20,170	868,300	4,034
2014-11-17	20,380	20,520	19,660	19,760	1,609,800	3,952
2014-11-14	20,705	20,710	20,275	20,590	2,038,400	4,118
2014-11-13	20,310	20,585	20,085	20,550	1,006,500	4,110
2014-11-12	20,345	20,645	20,300	20,310	1,946,600	4,062
2014-11-11	19,800	20,115	19,770	20,090	1,230,000	4,018
2014-11-10	19,680	19,825	19,595	19,660	822,500	3,932
2014-11-07	19,940	19,965	19,775	19,965	1,037,200	3,993
2014-11-06	19,770	20,060	19,565	19,690	1,676,500	3,938
2014-11-05	19,685	19,825	19,440	19,605	1,601,700	3,921
2014-11-04	20,100	20,140	19,605	19,660	2,774,300	3,932
2014-10-31	18,190	19,430	18,125	19,120	3,276,600	3,824
2014-10-30	17,925	18,040	17,770	17,790	2,846,100	3,558
2014-10-29	17,865	18,140	17,810	18,050	1,285,900	3,610
2014-10-28	17,910	17,925	17,635	17,720	1,527,300	3,544
2014-10-27	18,250	18,330	17,890	17,910	1,874,200	3,582
2014-10-24	18,820	18,940	18,630	18,715	1,119,700	3,743
2014-10-23	18,340	18,665	18,300	18,525	1,130,300	3,705
2014-10-22	18,465	18,515	18,165	18,465	1,248,000	3,693
2014-10-21	18,790	18,800	18,035	18,125	1,414,900	3,625
2014-10-20	18,100	18,695	18,100	18,695	1,800,200	3,739
2014-10-17	17,900	18,095	17,670	17,695	1,363,600	3,539
2014-10-16	17,800	18,080	17,665	17,955	2,070,800	3,591
2014-10-15	18,000	18,185	17,820	18,150	1,501,100	3,630
2014-10-14	17,895	18,170	17,850	18,005	1,741,800	3,601
2014-10-10	18,345	18,540	18,010	18,175	2,288,600	3,635
2014-10-09	18,960	19,140	18,625	18,665	1,045,700	3,733
2014-10-08	18,935	18,955	18,770	18,830	1,105,300	3,766
2014-10-07	19,245	19,385	19,190	19,230	828,900	3,846
2014-10-06	19,580	19,580	19,270	19,450	1,128,800	3,890
2014-10-03	19,000	19,235	18,915	19,235	1,406,500	3,847
2014-10-02	19,600	19,695	19,150	19,195	1,426,700	3,839
2014-10-01	19,930	19,965	19,610	19,785	1,009,400	3,957
2014-09-30	19,960	19,980	19,580	19,810	1,279,000	3,962
2014-09-29	20,315	20,400	19,870	20,040	1,451,800	4,008
2014-09-26	20,500	20,590	20,060	20,310	2,285,700	4,062
2014-09-25	19,600	19,950	19,305	19,505	1,252,700	3,901
2014-09-24	19,185	19,535	19,170	19,420	1,004,600	3,884
2014-09-22	19,205	19,300	19,120	19,265	905,600	3,853
2014-09-19	19,115	19,465	18,930	19,320	1,455,400	3,864
2014-09-18	18,735	18,910	18,590	18,845	989,400	3,769
2014-09-17	18,530	18,625	18,420	18,430	780,800	3,686
2014-09-16	18,500	18,630	18,460	18,500	855,200	3,700
2014-09-12	18,775	18,880	18,550	18,655	2,457,000	3,731
2014-09-11	18,900	18,900	18,660	18,795	799,400	3,759
2014-09-10	18,725	19,015	18,665	18,765	1,076,300	3,753
2014-09-09	18,670	18,770	18,485	18,735	1,266,400	3,747
2014-09-08	18,500	18,720	18,425	18,660	1,267,500	3,732
2014-09-05	18,200	18,480	18,140	18,430	1,808,300	3,686
2014-09-04	18,055	18,230	17,980	18,050	1,281,500	3,610
2014-09-03	17,945	18,125	17,895	17,965	1,216,500	3,593
2014-09-02	17,470	17,760	17,435	17,640	1,089,200	3,528
2014-09-01	17,395	17,425	17,335	17,340	503,000	3,468
2014-08-29	17,570	17,620	17,370	17,400	1,210,500	3,480
2014-08-28	17,775	17,815	17,695	17,710	489,200	3,542
2014-08-27	17,780	17,915	17,750	17,880	493,900	3,576
2014-08-26	17,945	17,945	17,800	17,800	552,000	3,560
2014-08-25	18,015	18,020	17,915	17,945	512,600	3,589
2014-08-22	17,995	18,035	17,900	17,910	498,000	3,582
2014-08-21	17,950	18,080	17,895	18,000	604,000	3,600
2014-08-20	17,975	17,975	17,810	17,875	544,500	3,575
2014-08-19	17,675	17,910	17,635	17,845	743,000	3,569
2014-08-18	17,665	17,680	17,480	17,505	612,200	3,501
2014-08-15	17,630	17,720	17,540	17,710	439,200	3,542
2014-08-14	17,625	17,665	17,565	17,630	408,300	3,526
2014-08-13	17,500	17,535	17,395	17,475	474,700	3,495
2014-08-12	17,560	17,655	17,475	17,550	469,600	3,510
2014-08-11	17,565	17,580	17,420	17,465	799,000	3,493
2014-08-08	17,545	17,630	17,130	17,245	1,315,600	3,449
2014-08-07	17,750	17,805	17,505	17,770	687,900	3,554
2014-08-06	17,600	17,840	17,545	17,705	812,400	3,541
2014-08-05	17,990	18,025	17,760	17,785	636,900	3,557
2014-08-04	18,010	18,045	17,890	17,910	510,700	3,582
2014-08-01	17,900	18,095	17,855	18,000	755,800	3,600
2014-07-31	18,210	18,280	17,985	17,990	894,700	3,598
2014-07-30	18,200	18,330	18,135	18,150	795,900	3,630
2014-07-29	18,360	18,450	18,220	18,250	1,072,300	3,650
2014-07-28	18,365	18,590	18,265	18,460	1,102,700	3,692
2014-07-25	17,950	18,390	17,915	18,390	2,378,700	3,678
2014-07-24	17,485	17,590	17,320	17,460	1,016,200	3,492
2014-07-23	17,430	17,560	17,360	17,375	670,400	3,475
2014-07-22	17,280	17,385	17,200	17,330	882,500	3,466
2014-07-18	17,100	17,180	16,940	17,150	1,016,900	3,430
2014-07-17	17,410	17,535	17,230	17,280	785,500	3,456
2014-07-16	17,260	17,450	17,230	17,415	523,900	3,483
2014-07-15	17,495	17,585	17,335	17,370	720,200	3,474
2014-07-14	17,330	17,540	17,280	17,500	699,600	3,500
2014-07-11	17,375	17,465	17,250	17,325	1,264,500	3,465
2014-07-10	17,615	17,705	17,570	17,640	568,900	3,528
2014-07-09	17,510	17,680	17,510	17,660	396,100	3,532
2014-07-08	17,610	17,745	17,490	17,635	602,900	3,527
2014-07-07	17,765	17,810	17,680	17,685	447,500	3,537
2014-07-04	17,885	17,885	17,650	17,725	459,300	3,545
2014-07-03	17,810	17,830	17,620	17,660	662,800	3,532
2014-07-02	17,980	18,035	17,835	17,855	497,600	3,571
2014-07-01	17,510	17,940	17,455	17,870	964,500	3,574
2014-06-30	17,510	17,595	17,385	17,470	589,200	3,494
2014-06-27	17,650	17,730	17,355	17,390	913,500	3,478
2014-06-26	17,720	17,835	17,660	17,730	570,100	3,546
2014-06-25	17,800	17,890	17,715	17,765	583,400	3,553
2014-06-24	17,985	18,045	17,840	17,955	753,300	3,591
2014-06-23	18,135	18,140	17,990	18,100	667,200	3,620
2014-06-20	18,085	18,115	17,920	18,000	1,047,900	3,600
2014-06-19	17,960	18,175	17,815	18,085	1,251,800	3,617
2014-06-18	17,560	17,970	17,450	17,920	1,138,200	3,584
2014-06-17	17,420	17,520	17,305	17,460	732,800	3,492
2014-06-16	17,505	17,540	17,145	17,245	881,100	3,449
2014-06-13	17,025	17,605	17,025	17,585	1,943,800	3,517
2014-06-12	17,445	17,490	17,265	17,325	1,046,400	3,465
2014-06-11	17,585	17,745	17,470	17,710	551,800	3,542
2014-06-10	17,710	17,740	17,570	17,600	697,400	3,520
2014-06-09	17,865	17,890	17,750	17,750	622,400	3,550
2014-06-06	17,950	17,955	17,565	17,660	1,103,400	3,532
2014-06-05	17,800	17,945	17,705	17,895	1,173,000	3,579
2014-06-04	17,810	17,830	17,630	17,745	723,600	3,549
2014-06-03	17,660	17,780	17,560	17,685	779,000	3,537
2014-06-02	17,475	17,550	17,355	17,430	823,500	3,486
2014-05-30	17,400	17,525	17,280	17,320	950,600	3,464
2014-05-29	17,365	17,535	17,185	17,480	589,800	3,496
2014-05-28	17,620	17,695	17,510	17,540	599,400	3,508
2014-05-27	17,490	17,805	17,480	17,690	787,000	3,538
2014-05-26	17,570	17,580	17,435	17,525	635,100	3,505
2014-05-23	17,170	17,520	17,155	17,405	802,400	3,481
2014-05-22	17,140	17,315	16,885	17,140	1,192,200	3,428
2014-05-21	16,800	17,025	16,800	16,940	625,600	3,388
2014-05-20	17,090	17,125	16,850	16,855	712,400	3,371
2014-05-19	16,975	17,045	16,870	16,915	609,700	3,383
2014-05-16	17,000	17,030	16,850	16,940	764,000	3,388
2014-05-15	17,185	17,340	17,080	17,235	858,100	3,447
2014-05-14	17,225	17,285	17,035	17,245	630,900	3,449
2014-05-13	17,390	17,410	17,150	17,310	870,500	3,462
2014-05-12	17,060	17,115	16,935	17,070	623,200	3,414
2014-05-09	17,010	17,260	17,010	17,115	1,161,500	3,423
2014-05-08	17,255	17,355	17,090	17,150	1,157,700	3,430
2014-05-07	17,540	17,580	17,255	17,265	1,815,100	3,453
2014-05-02	18,110	18,195	17,915	17,940	868,900	3,588
2014-05-01	18,315	18,400	17,990	18,110	1,422,800	3,622
2014-04-30	18,450	18,530	18,255	18,400	1,098,800	3,680
2014-04-28	18,650	18,945	18,355	18,450	1,767,800	3,690
2014-04-25	18,170	18,460	18,055	18,380	671,700	3,676
2014-04-24	18,380	18,480	18,120	18,170	763,200	3,634
2014-04-23	18,300	18,580	18,275	18,395	785,900	3,679
2014-04-22	18,650	18,680	18,245	18,245	709,600	3,649
2014-04-21	18,635	18,740	18,475	18,485	461,000	3,697
2014-04-18	18,505	18,690	18,500	18,635	545,600	3,727
2014-04-17	18,330	18,700	18,295	18,570	1,057,100	3,714
2014-04-16	18,075	18,275	17,925	18,255	1,233,100	3,651
2014-04-15	18,000	18,075	17,895	17,910	902,600	3,582
2014-04-14	17,900	18,060	17,740	17,865	1,123,200	3,573
2014-04-11	17,805	18,140	17,765	17,940	2,482,000	3,588
2014-04-10	18,045	18,395	18,000	18,240	1,464,000	3,648
2014-04-09	17,710	17,915	17,620	17,645	1,159,600	3,529
2014-04-08	17,990	17,990	17,775	17,840	855,100	3,568
2014-04-07	18,200	18,230	18,000	18,145	924,300	3,629
2014-04-04	18,300	18,585	18,300	18,460	938,500	3,692
2014-04-03	18,360	18,520	18,255	18,385	831,900	3,677
2014-04-02	18,210	18,370	18,100	18,160	989,600	3,632
2014-04-01	18,240	18,430	18,095	18,195	1,063,800	3,639
2014-03-31	18,350	18,395	18,165	18,205	1,048,800	3,641
2014-03-28	18,170	18,270	17,990	18,125	1,063,100	3,625
2014-03-27	17,730	18,465	17,685	18,410	1,450,400	3,682
2014-03-26	18,165	18,280	17,995	18,180	1,458,300	3,636
2014-03-25	18,000	18,370	17,940	18,240	1,371,000	3,648
2014-03-24	17,585	18,250	17,520	18,150	2,593,900	3,630
2014-03-20	17,295	17,635	17,295	17,585	2,748,600	3,517
2014-03-19	16,600	17,130	16,565	16,895	1,478,400	3,379
2014-03-18	16,615	16,670	16,330	16,370	729,700	3,274
2014-03-17	16,420	16,570	16,130	16,320	1,102,500	3,264
2014-03-14	16,500	16,770	16,435	16,595	2,757,000	3,319
2014-03-13	17,100	17,275	16,995	17,030	783,500	3,406
2014-03-12	17,300	17,395	17,060	17,105	1,115,600	3,421
2014-03-11	17,550	17,715	17,485	17,670	666,800	3,534
2014-03-10	17,660	17,835	17,300	17,325	1,024,800	3,465
2014-03-07	17,800	17,865	17,630	17,785	919,800	3,557
2014-03-06	17,090	17,595	17,070	17,465	910,500	3,493
2014-03-05	17,430	17,585	17,270	17,300	921,500	3,460
2014-03-04	17,090	17,310	16,995	17,295	698,900	3,459
2014-03-03	17,375	17,430	16,980	17,175	935,500	3,435
2014-02-28	17,680	17,870	17,455	17,655	1,186,000	3,531
2014-02-27	17,455	17,800	17,350	17,650	1,102,100	3,530
2014-02-26	17,330	17,545	17,255	17,345	675,000	3,469
2014-02-25	17,120	17,480	17,120	17,360	957,100	3,472
2014-02-24	17,060	17,330	16,805	17,115	1,116,700	3,423
2014-02-21	16,855	17,035	16,775	16,965	1,125,100	3,393
2014-02-20	17,100	17,195	16,615	16,625	1,183,500	3,325
2014-02-19	16,670	17,135	16,655	17,075	754,200	3,415
2014-02-18	16,785	17,170	16,615	17,070	1,170,800	3,414
2014-02-17	16,315	16,710	16,310	16,545	862,000	3,309
2014-02-14	16,570	16,725	16,105	16,200	1,669,500	3,240
2014-02-13	16,970	17,040	16,505	16,570	763,500	3,314
2014-02-12	17,200	17,335	16,955	17,005	1,114,800	3,401
2014-02-10	16,660	17,020	16,560	17,010	1,024,200	3,402
2014-02-07	16,550	16,585	16,330	16,360	889,100	3,272
2014-02-06	16,670	16,730	16,240	16,240	1,025,600	3,248
2014-02-05	16,775	16,810	16,350	16,575	1,617,800	3,315
2014-02-04	16,700	17,030	16,520	16,520	1,898,800	3,304
2014-02-03	16,965	17,415	16,835	17,315	1,731,300	3,463
2014-01-31	16,860	16,920	16,585	16,770	1,229,400	3,354
2014-01-30	16,840	16,970	16,635	16,790	1,491,900	3,358
2014-01-29	17,155	17,440	17,100	17,440	1,109,100	3,488
2014-01-28	16,790	16,980	16,690	16,880	1,075,600	3,376
2014-01-27	16,735	16,900	16,715	16,780	1,380,600	3,356
2014-01-24	17,560	17,575	17,030	17,220	1,774,600	3,444
2014-01-23	17,970	18,085	17,710	17,750	1,013,100	3,550
2014-01-22	17,680	17,980	17,640	17,900	1,109,800	3,580
2014-01-21	17,740	18,050	17,680	17,860	1,251,300	3,572
2014-01-20	17,375	17,555	17,205	17,520	779,100	3,504
2014-01-17	17,330	17,505	17,220	17,435	1,353,900	3,487
2014-01-16	18,000	18,095	17,540	17,610	1,191,000	3,522
2014-01-15	17,570	17,805	17,515	17,800	1,351,900	3,560
2014-01-14	17,270	17,500	17,165	17,270	1,864,600	3,454
2014-01-10	18,000	18,050	17,570	17,800	3,267,200	3,560
2014-01-09	18,470	18,610	18,260	18,320	1,361,600	3,664
2014-01-08	18,430	18,870	18,390	18,870	1,112,600	3,774
2014-01-07	18,320	18,580	18,240	18,430	1,272,500	3,686
2014-01-06	18,900	18,980	18,570	18,600	1,663,300	3,720

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