6954 ファナック(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	19,710	19,900	19,630	19,815	512,300	3,963
2016-12-29	20,385	20,385	19,905	19,905	696,000	3,981
2016-12-28	20,250	20,455	20,110	20,415	472,600	4,083
2016-12-27	20,070	20,245	20,020	20,185	433,900	4,037
2016-12-26	20,150	20,295	20,115	20,165	484,600	4,033
2016-12-22	20,130	20,150	19,980	20,115	630,000	4,023
2016-12-21	20,265	20,370	20,130	20,180	740,300	4,036
2016-12-20	20,430	20,435	20,155	20,265	647,300	4,053
2016-12-19	20,220	20,425	20,200	20,340	578,900	4,068
2016-12-16	20,500	20,500	20,260	20,275	904,100	4,055
2016-12-15	20,390	20,535	20,230	20,275	974,800	4,055
2016-12-14	20,420	20,590	20,350	20,485	832,800	4,097
2016-12-13	20,540	20,580	20,190	20,545	810,700	4,109
2016-12-12	20,895	20,900	20,420	20,465	1,329,900	4,093
2016-12-09	20,300	21,140	20,265	20,770	2,854,700	4,154
2016-12-08	20,000	20,250	19,900	20,230	1,365,800	4,046
2016-12-07	19,530	19,700	19,500	19,540	870,300	3,908
2016-12-06	19,375	19,565	19,365	19,465	988,900	3,893
2016-12-05	19,495	19,520	19,315	19,370	691,000	3,874
2016-12-02	19,555	19,560	19,265	19,450	820,800	3,890
2016-12-01	19,600	19,805	19,455	19,515	1,322,900	3,903
2016-11-30	19,500	19,555	19,280	19,305	1,623,600	3,861
2016-11-29	19,165	19,455	19,150	19,420	1,168,000	3,884
2016-11-28	19,335	19,380	19,150	19,300	1,022,700	3,860
2016-11-25	19,610	19,800	19,485	19,535	1,038,600	3,907
2016-11-24	19,645	19,645	19,450	19,450	810,900	3,890
2016-11-22	19,590	19,665	19,380	19,410	764,300	3,882
2016-11-21	19,560	19,640	19,255	19,620	1,003,700	3,924
2016-11-18	19,745	19,820	19,590	19,595	1,028,700	3,919
2016-11-17	19,505	19,585	19,395	19,550	730,100	3,910
2016-11-16	19,810	19,810	19,645	19,660	916,400	3,932
2016-11-15	19,885	19,885	19,600	19,640	777,900	3,928
2016-11-14	19,700	19,890	19,530	19,770	1,080,200	3,954
2016-11-11	19,395	19,675	19,265	19,490	1,664,000	3,898
2016-11-10	19,400	19,445	19,010	19,350	1,396,400	3,870
2016-11-09	19,180	19,415	17,790	18,045	2,286,300	3,609
2016-11-08	19,000	19,000	18,790	18,855	542,400	3,771
2016-11-07	18,940	18,945	18,630	18,840	885,300	3,768
2016-11-04	18,580	18,585	18,385	18,540	904,500	3,708
2016-11-02	18,610	18,880	18,555	18,720	797,900	3,744
2016-11-01	19,280	19,280	18,690	18,840	1,638,100	3,768
2016-10-31	19,535	19,730	19,485	19,680	802,800	3,936
2016-10-28	19,645	19,670	19,465	19,535	1,023,700	3,907
2016-10-27	19,560	19,640	19,470	19,570	636,900	3,914
2016-10-26	19,450	19,720	19,440	19,720	694,500	3,944
2016-10-25	19,450	19,695	19,450	19,620	784,900	3,924
2016-10-24	19,400	19,495	19,340	19,420	623,400	3,884
2016-10-21	19,800	19,930	19,425	19,430	1,036,000	3,886
2016-10-20	19,570	19,765	19,505	19,670	1,073,400	3,934
2016-10-19	19,080	19,450	19,075	19,425	846,000	3,885
2016-10-17	18,960	19,095	18,890	19,030	734,900	3,806
2016-10-13	19,105	19,230	18,770	18,930	1,160,200	3,786
2016-10-12	19,085	19,295	18,925	19,070	1,430,100	3,814
2016-10-11	18,635	19,030	18,550	18,975	1,396,000	3,795
2016-10-07	18,300	18,470	18,175	18,410	1,187,900	3,682
2016-10-06	17,750	18,065	17,750	18,025	1,027,800	3,605
2016-10-05	17,420	17,550	17,265	17,530	592,700	3,506
2016-10-04	17,360	17,500	17,255	17,435	924,300	3,487
2016-10-03	17,270	17,350	17,120	17,265	574,800	3,453
2016-09-30	17,295	17,295	16,935	17,010	915,600	3,402
2016-09-29	17,185	17,380	17,085	17,290	722,400	3,458
2016-09-28	16,810	17,050	16,810	16,940	752,400	3,388
2016-09-27	16,765	16,955	16,620	16,915	793,800	3,383
2016-09-26	17,190	17,205	16,860	16,900	735,600	3,380
2016-09-23	17,390	17,390	17,155	17,170	662,100	3,434
2016-09-21	16,880	17,365	16,755	17,285	1,197,200	3,457
2016-09-20	16,880	17,220	16,850	16,915	797,300	3,383
2016-09-16	16,790	16,970	16,780	16,960	815,200	3,392
2016-09-15	16,810	16,920	16,655	16,805	745,100	3,361
2016-09-14	16,895	17,040	16,840	16,910	526,500	3,382
2016-09-13	17,035	17,050	16,835	16,965	585,600	3,393
2016-09-12	16,995	17,060	16,600	16,735	849,400	3,347
2016-09-09	17,260	17,340	17,140	17,250	1,200,200	3,450
2016-09-08	17,250	17,275	17,000	17,135	712,900	3,427
2016-09-07	17,235	17,330	17,115	17,310	668,500	3,462
2016-09-06	17,430	17,480	17,345	17,355	532,000	3,471
2016-09-05	17,610	17,665	17,400	17,435	476,100	3,487
2016-09-02	17,390	17,390	17,220	17,325	806,600	3,465
2016-09-01	17,680	17,680	17,365	17,415	820,400	3,483
2016-08-31	17,355	17,700	17,305	17,630	1,057,900	3,526
2016-08-30	17,040	17,165	17,040	17,065	617,600	3,413
2016-08-29	17,105	17,360	17,035	17,215	1,026,100	3,443
2016-08-26	17,070	17,115	16,525	16,705	1,287,700	3,341
2016-08-25	16,980	17,275	16,945	17,160	1,154,900	3,432
2016-08-24	16,900	17,165	16,900	17,095	698,700	3,419
2016-08-23	17,145	17,180	16,885	16,950	802,000	3,390
2016-08-22	17,235	17,280	17,085	17,150	556,200	3,430
2016-08-19	17,170	17,360	17,145	17,335	685,500	3,467
2016-08-18	17,325	17,595	17,055	17,120	1,002,400	3,424
2016-08-17	17,220	17,445	17,220	17,325	816,800	3,465
2016-08-16	17,500	17,725	17,165	17,165	973,400	3,433
2016-08-15	17,145	17,530	17,145	17,375	585,500	3,475
2016-08-12	17,330	17,365	17,105	17,145	1,204,900	3,429
2016-08-10	17,400	17,480	17,300	17,315	604,200	3,463
2016-08-09	17,270	17,470	17,140	17,420	646,600	3,484
2016-08-08	17,095	17,325	16,920	17,225	933,800	3,445
2016-08-05	16,945	17,030	16,600	16,600	964,100	3,320
2016-08-04	16,750	16,965	16,520	16,905	1,069,600	3,381
2016-08-03	16,860	16,965	16,670	16,715	1,045,900	3,343
2016-08-02	17,250	17,440	17,150	17,150	776,800	3,430
2016-08-01	17,320	17,565	17,045	17,505	1,034,400	3,501
2016-07-29	17,690	17,805	17,005	17,325	1,595,100	3,465
2016-07-28	18,005	18,050	17,665	17,690	1,615,000	3,538
2016-07-27	17,300	17,820	17,300	17,660	897,700	3,532
2016-07-26	17,690	17,690	17,245	17,385	864,100	3,477
2016-07-25	17,410	17,670	17,410	17,615	656,500	3,523
2016-07-22	17,315	17,465	17,220	17,345	668,000	3,469
2016-07-21	17,645	17,945	17,565	17,665	991,500	3,533
2016-07-20	17,160	17,315	17,105	17,295	751,200	3,459
2016-07-19	17,355	17,390	17,105	17,290	1,079,500	3,458
2016-07-15	17,250	17,290	17,005	17,005	1,387,600	3,401
2016-07-14	17,265	17,445	17,035	17,435	865,300	3,487
2016-07-13	17,350	17,360	17,035	17,180	1,146,500	3,436
2016-07-12	16,595	16,820	16,565	16,795	1,273,600	3,359
2016-07-11	15,845	16,275	15,755	16,160	882,500	3,232
2016-07-08	15,600	15,850	15,475	15,500	1,520,400	3,100
2016-07-07	15,640	15,685	15,465	15,500	1,181,100	3,100
2016-07-06	15,845	15,845	15,480	15,600	1,455,500	3,120
2016-07-05	16,330	16,330	16,010	16,050	717,500	3,210
2016-07-04	16,180	16,415	16,035	16,340	652,100	3,268
2016-07-01	16,655	16,780	16,340	16,390	760,400	3,278
2016-06-30	16,605	16,800	16,535	16,535	1,331,500	3,307
2016-06-29	16,315	16,445	16,150	16,300	1,070,600	3,260
2016-06-28	15,590	15,995	15,490	15,915	983,700	3,183
2016-06-27	15,785	16,020	15,580	15,675	1,979,300	3,135
2016-06-24	16,580	16,700	15,445	15,500	2,466,900	3,100
2016-06-23	16,100	16,620	16,015	16,605	788,800	3,321
2016-06-22	16,130	16,135	15,960	16,000	740,300	3,200
2016-06-21	16,000	16,310	15,935	16,285	688,500	3,257
2016-06-20	16,050	16,370	16,045	16,145	1,132,000	3,229
2016-06-17	15,800	15,980	15,740	15,870	1,851,100	3,174
2016-06-16	15,985	16,115	15,720	15,775	1,342,200	3,155
2016-06-15	16,000	16,160	15,985	16,070	830,900	3,214
2016-06-14	16,225	16,340	16,010	16,060	817,600	3,212
2016-06-13	16,400	16,570	16,155	16,155	862,300	3,231
2016-06-10	16,790	16,825	16,545	16,730	1,666,400	3,346
2016-06-09	16,865	17,055	16,795	16,810	896,300	3,362
2016-06-08	16,710	16,995	16,525	16,995	1,044,100	3,399
2016-06-07	16,150	16,565	16,150	16,560	1,096,000	3,312
2016-06-06	15,850	16,115	15,800	16,090	799,100	3,218
2016-06-03	16,180	16,330	16,110	16,180	628,500	3,236
2016-06-02	16,515	16,565	16,165	16,200	1,093,000	3,240
2016-06-01	16,825	16,910	16,660	16,675	591,400	3,335
2016-05-31	16,750	17,050	16,750	16,980	912,200	3,396
2016-05-30	16,630	16,735	16,510	16,735	594,200	3,347
2016-05-27	16,395	16,545	16,310	16,350	531,300	3,270
2016-05-26	16,585	16,675	16,325	16,365	905,500	3,273
2016-05-25	16,200	16,345	15,990	16,315	1,004,700	3,263
2016-05-24	15,870	15,935	15,770	15,830	709,800	3,166
2016-05-23	15,840	16,035	15,690	16,000	825,000	3,200
2016-05-20	16,105	16,220	15,950	16,070	821,000	3,214
2016-05-19	16,530	16,635	16,165	16,265	746,200	3,253
2016-05-18	16,215	16,440	16,140	16,265	866,300	3,253
2016-05-17	16,515	16,520	16,230	16,385	799,800	3,277
2016-05-16	15,950	16,475	15,920	16,215	893,200	3,243
2016-05-13	16,520	16,525	15,920	15,965	1,415,200	3,193
2016-05-12	15,965	16,310	15,810	16,275	777,000	3,255
2016-05-11	16,300	16,540	16,150	16,205	928,600	3,241
2016-05-10	16,000	16,200	15,825	16,200	1,451,400	3,240
2016-05-09	16,095	16,190	15,950	16,000	668,300	3,200
2016-05-06	16,035	16,210	15,775	15,845	1,713,300	3,169
2016-05-02	16,050	16,140	15,900	16,045	1,741,500	3,209
2016-04-28	17,600	17,695	16,055	16,505	3,608,600	3,301
2016-04-27	18,785	18,800	18,225	18,325	1,365,000	3,665
2016-04-26	19,005	19,060	18,790	18,930	820,400	3,786
2016-04-25	19,000	19,120	18,810	18,975	876,400	3,795
2016-04-22	18,400	18,905	18,390	18,905	1,124,700	3,781
2016-04-21	18,905	18,910	18,300	18,650	1,278,000	3,730
2016-04-20	18,690	18,800	18,415	18,505	924,600	3,701
2016-04-19	18,485	18,610	18,175	18,360	1,246,800	3,672
2016-04-18	17,845	17,990	17,675	17,685	1,357,400	3,537
2016-04-15	18,560	18,880	18,415	18,505	1,307,500	3,701
2016-04-14	18,750	19,035	18,635	19,005	1,408,900	3,801
2016-04-13	18,225	18,385	17,920	18,235	1,139,200	3,647
2016-04-12	17,480	18,030	17,280	17,895	1,447,900	3,579
2016-04-11	17,000	17,190	16,690	17,135	1,016,200	3,427
2016-04-08	16,420	17,315	16,390	17,105	1,589,900	3,421
2016-04-07	16,435	16,675	16,195	16,500	1,009,200	3,300
2016-04-06	16,335	16,605	16,275	16,375	692,000	3,275
2016-04-05	16,770	16,795	16,305	16,350	1,009,100	3,270
2016-04-04	16,840	17,125	16,665	16,875	1,120,300	3,375
2016-04-01	17,495	17,570	16,720	16,860	1,402,900	3,372
2016-03-31	17,570	17,750	17,480	17,485	945,300	3,497
2016-03-30	17,395	17,630	17,320	17,400	768,700	3,480
2016-03-29	17,335	17,550	17,220	17,465	708,900	3,493
2016-03-28	17,745	17,765	17,410	17,600	693,700	3,520
2016-03-25	17,315	17,610	17,200	17,585	669,900	3,517
2016-03-24	17,575	17,575	17,160	17,225	1,013,000	3,445
2016-03-23	17,700	17,850	17,525	17,615	769,300	3,523
2016-03-22	17,410	17,810	17,405	17,745	1,033,900	3,549
2016-03-18	17,500	17,535	17,120	17,350	1,037,500	3,470
2016-03-17	17,825	17,930	17,375	17,560	1,170,200	3,512
2016-03-16	17,825	17,870	17,465	17,630	980,400	3,526
2016-03-15	18,100	18,260	17,905	17,975	1,102,600	3,595
2016-03-14	18,445	18,595	18,400	18,425	885,300	3,685
2016-03-11	17,935	18,225	17,835	18,095	2,397,700	3,619
2016-03-10	18,160	18,400	18,065	18,330	1,033,800	3,666
2016-03-09	17,865	17,990	17,675	17,935	1,265,300	3,587
2016-03-08	18,230	18,295	17,725	18,195	1,900,100	3,639
2016-03-07	17,520	17,930	17,445	17,830	1,305,000	3,566
2016-03-04	17,450	17,685	17,355	17,590	1,083,400	3,518
2016-03-03	17,500	17,850	17,490	17,700	1,049,800	3,540
2016-03-02	16,935	17,460	16,875	17,385	1,312,000	3,477
2016-03-01	16,600	16,770	16,235	16,445	1,170,400	3,289
2016-02-29	16,960	17,250	16,600	16,600	1,141,700	3,320
2016-02-26	16,980	17,190	16,885	16,895	1,320,700	3,379
2016-02-25	16,890	16,970	16,535	16,755	1,236,200	3,351
2016-02-24	16,705	17,035	16,530	16,970	1,526,800	3,394
2016-02-23	17,120	17,640	17,075	17,155	1,694,400	3,431
2016-02-22	16,695	17,260	16,645	17,040	1,346,600	3,408
2016-02-19	16,890	16,970	16,370	16,700	1,475,300	3,340
2016-02-18	16,650	17,045	16,555	16,900	1,753,100	3,380
2016-02-17	16,300	16,435	15,830	16,120	1,785,400	3,224
2016-02-16	16,155	16,660	15,930	16,310	2,026,700	3,262
2016-02-15	16,090	16,660	15,885	16,545	1,973,900	3,309
2016-02-12	15,780	15,825	15,300	15,410	3,078,100	3,082
2016-02-10	16,165	16,250	15,810	16,185	2,573,800	3,237
2016-02-09	15,960	16,130	15,800	15,850	2,057,400	3,170
2016-02-08	15,600	16,455	15,420	16,380	1,840,800	3,276
2016-02-05	15,820	16,045	15,690	15,850	1,527,800	3,170
2016-02-04	15,700	16,225	15,695	15,990	1,298,000	3,198
2016-02-03	15,900	15,980	15,600	15,750	2,110,300	3,150
2016-02-02	16,420	16,460	16,060	16,130	1,834,300	3,226
2016-02-01	15,880	16,005	15,805	15,915	2,490,500	3,183
2016-01-29	16,000	16,915	15,625	15,810	4,738,900	3,162
2016-01-28	18,355	18,490	18,065	18,115	1,039,100	3,623
2016-01-27	18,275	18,595	18,185	18,435	1,047,300	3,687
2016-01-26	18,245	18,360	17,980	18,065	1,096,400	3,613
2016-01-25	19,020	19,100	18,475	18,550	1,237,500	3,710
2016-01-22	18,445	18,840	18,160	18,775	1,586,100	3,755
2016-01-21	18,140	18,555	17,710	17,720	1,505,400	3,544
2016-01-20	18,555	18,690	18,055	18,090	1,519,400	3,618
2016-01-19	18,305	18,695	18,175	18,650	1,348,300	3,730
2016-01-18	18,010	18,480	17,855	18,310	1,527,600	3,662
2016-01-15	19,085	19,210	18,420	18,515	1,221,700	3,703
2016-01-14	18,615	18,780	18,325	18,715	1,344,800	3,743
2016-01-13	19,125	19,425	18,950	19,400	1,117,000	3,880
2016-01-12	18,650	19,080	18,560	18,800	1,621,400	3,760
2016-01-08	18,595	19,580	18,585	19,125	2,173,200	3,825
2016-01-07	19,490	19,540	18,900	18,940	1,869,600	3,788
2016-01-06	20,140	20,215	19,470	19,615	1,441,200	3,923
2016-01-05	20,320	20,545	20,080	20,140	1,046,900	4,028
2016-01-04	20,900	21,050	20,305	20,405	1,230,900	4,081

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