6954 ファナック(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	27,310	27,470	27,045	27,060	387,100	5,412
2017-12-28	27,490	27,530	27,060	27,145	333,400	5,429
2017-12-27	27,425	27,445	27,285	27,390	316,200	5,478
2017-12-26	27,640	27,720	27,410	27,430	369,000	5,486
2017-12-25	27,690	27,785	27,490	27,740	453,000	5,548
2017-12-22	27,200	27,515	27,115	27,470	600,900	5,494
2017-12-21	27,180	27,295	26,990	27,165	461,900	5,433
2017-12-20	27,010	27,350	26,950	27,190	535,200	5,438
2017-12-19	26,980	27,230	26,950	27,050	601,100	5,410
2017-12-18	26,495	26,980	26,385	26,890	805,100	5,378
2017-12-15	26,220	26,525	26,035	26,170	921,200	5,234
2017-12-14	26,260	26,490	26,210	26,255	712,500	5,251
2017-12-13	26,760	26,775	26,390	26,440	892,900	5,288
2017-12-12	27,080	27,265	26,740	26,775	783,300	5,355
2017-12-11	27,110	27,140	26,925	27,060	674,100	5,412
2017-12-08	26,760	26,995	26,710	26,895	2,264,500	5,379
2017-12-07	26,780	27,130	26,520	27,005	1,373,300	5,401
2017-12-06	27,160	27,440	26,570	26,665	1,385,900	5,333
2017-12-05	27,450	27,815	27,340	27,345	1,028,400	5,469
2017-12-04	28,250	28,275	27,825	27,865	835,400	5,573
2017-12-01	28,285	28,520	28,060	28,420	959,400	5,684
2017-11-30	28,000	28,000	27,340	27,945	1,566,300	5,589
2017-11-29	28,505	28,590	28,170	28,225	891,300	5,645
2017-11-28	28,245	28,540	28,135	28,290	846,600	5,658
2017-11-27	28,370	28,610	28,070	28,355	738,700	5,671
2017-11-24	27,980	28,185	27,755	28,170	723,500	5,634
2017-11-22	28,025	28,265	27,905	28,155	974,500	5,631
2017-11-21	27,490	27,855	27,400	27,725	772,500	5,545
2017-11-20	27,335	27,695	27,200	27,225	734,800	5,445
2017-11-17	27,865	28,235	27,440	27,560	1,529,500	5,512
2017-11-16	26,920	27,565	26,875	27,480	1,175,200	5,496
2017-11-15	27,125	27,520	27,095	27,095	1,204,700	5,419
2017-11-13	27,660	27,755	27,430	27,430	932,000	5,486
2017-11-10	27,845	28,055	27,650	27,800	2,067,900	5,560
2017-11-09	28,365	29,205	27,605	28,350	2,330,900	5,670
2017-11-08	28,100	28,425	27,955	28,365	1,074,500	5,673
2017-11-07	27,400	28,195	27,400	28,170	1,503,800	5,634
2017-11-06	27,400	27,520	27,070	27,315	1,039,900	5,463
2017-11-02	27,025	27,225	26,760	26,970	1,155,100	5,394
2017-11-01	26,590	26,860	26,435	26,840	1,078,800	5,368
2017-10-31	25,870	26,400	25,825	26,370	1,145,300	5,274
2017-10-30	25,970	26,365	25,890	26,055	1,774,500	5,211
2017-10-27	25,575	25,940	24,775	25,915	2,139,200	5,183
2017-10-26	26,105	26,760	25,040	25,075	3,695,400	5,015
2017-10-25	25,650	25,695	25,070	25,105	1,296,500	5,021
2017-10-24	25,530	25,530	25,250	25,395	974,800	5,079
2017-10-23	25,410	25,615	25,245	25,585	1,049,100	5,117
2017-10-20	24,910	25,060	24,835	25,000	858,400	5,000
2017-10-19	25,350	25,360	24,870	25,035	892,700	5,007
2017-10-18	25,280	25,340	25,045	25,080	872,600	5,016
2017-10-17	25,185	25,295	25,025	25,210	1,069,700	5,042
2017-10-16	24,925	25,110	24,830	24,975	1,006,100	4,995
2017-10-13	24,550	24,890	24,390	24,795	1,631,900	4,959
2017-10-12	24,500	24,690	24,390	24,525	956,400	4,905
2017-10-11	23,980	24,315	23,920	24,310	1,002,700	4,862
2017-10-10	24,100	24,120	23,620	23,875	1,007,100	4,775
2017-10-06	23,755	24,000	23,700	23,900	903,400	4,780
2017-10-05	23,780	23,790	23,620	23,640	607,500	4,728
2017-10-04	23,700	23,995	23,660	23,710	1,108,900	4,742
2017-10-03	23,500	23,740	23,330	23,695	1,242,600	4,739
2017-10-02	22,960	23,280	22,855	23,280	1,021,900	4,656
2017-09-29	22,940	22,940	22,640	22,790	1,112,500	4,558
2017-09-28	22,970	23,140	22,770	22,825	994,400	4,565
2017-09-27	22,800	22,920	22,685	22,700	608,700	4,540
2017-09-26	22,765	22,950	22,665	22,690	729,400	4,538
2017-09-25	23,065	23,140	22,910	22,995	557,700	4,599
2017-09-22	23,060	23,065	22,710	22,855	708,300	4,571
2017-09-21	22,980	23,225	22,825	22,845	1,038,500	4,569
2017-09-20	22,800	22,830	22,570	22,785	977,700	4,557
2017-09-19	22,580	22,790	22,445	22,755	1,236,900	4,551
2017-09-15	21,675	22,165	21,670	22,080	1,384,500	4,416
2017-09-14	21,620	21,730	21,550	21,675	601,200	4,335
2017-09-13	21,905	21,920	21,635	21,650	532,600	4,330
2017-09-12	21,395	21,775	21,330	21,720	954,500	4,344
2017-09-11	21,155	21,360	21,105	21,220	629,700	4,244
2017-09-08	21,000	21,100	20,975	21,015	1,462,200	4,203
2017-09-07	21,195	21,265	21,060	21,100	613,800	4,220
2017-09-06	20,975	21,160	20,925	21,145	834,500	4,229
2017-09-05	21,255	21,255	21,000	21,015	456,700	4,203
2017-09-04	21,355	21,370	21,120	21,180	535,900	4,236
2017-09-01	21,380	21,505	21,265	21,345	593,000	4,269
2017-08-31	21,305	21,435	21,240	21,340	682,700	4,268
2017-08-30	21,225	21,270	21,060	21,100	515,300	4,220
2017-08-29	20,865	21,125	20,805	21,050	688,900	4,210
2017-08-28	21,080	21,125	20,855	20,950	693,100	4,190
2017-08-25	21,060	21,155	20,935	21,085	826,900	4,217
2017-08-24	21,235	21,235	21,025	21,030	714,300	4,206
2017-08-23	21,500	21,535	21,205	21,220	692,800	4,244
2017-08-22	21,385	21,515	21,265	21,290	523,600	4,258
2017-08-21	21,405	21,405	21,200	21,305	526,300	4,261
2017-08-18	21,500	21,500	21,300	21,415	767,600	4,283
2017-08-17	21,750	21,825	21,670	21,710	504,000	4,342
2017-08-16	22,095	22,095	21,745	21,745	595,300	4,349
2017-08-15	21,990	22,060	21,925	21,995	613,800	4,399
2017-08-14	21,650	21,775	21,530	21,765	774,600	4,353
2017-08-10	22,120	22,120	21,840	21,940	711,800	4,388
2017-08-09	22,195	22,240	21,885	22,030	891,700	4,406
2017-08-08	22,425	22,500	22,320	22,350	443,400	4,470
2017-08-07	22,670	22,720	22,385	22,400	449,900	4,480
2017-08-04	22,490	22,640	22,445	22,565	562,900	4,513
2017-08-03	22,840	22,845	22,665	22,690	557,400	4,538
2017-08-02	22,740	22,935	22,695	22,890	719,800	4,578
2017-08-01	22,505	22,770	22,420	22,585	889,000	4,517
2017-07-31	23,260	23,270	22,480	22,565	1,485,900	4,513
2017-07-28	23,450	23,670	23,165	23,295	1,225,500	4,659
2017-07-27	23,195	23,360	23,100	23,270	943,300	4,654
2017-07-26	23,085	23,140	22,970	23,125	1,134,700	4,625
2017-07-25	22,520	22,645	22,385	22,585	716,500	4,517
2017-07-24	22,635	22,635	22,360	22,490	769,100	4,498
2017-07-21	23,100	23,160	22,565	22,665	1,445,200	4,533
2017-07-20	22,160	22,245	21,980	22,205	685,300	4,441
2017-07-19	22,180	22,210	21,985	22,085	554,100	4,417
2017-07-18	22,430	22,445	22,235	22,275	694,600	4,455
2017-07-14	22,190	22,530	22,180	22,435	1,137,800	4,487
2017-07-13	22,220	22,240	22,000	22,030	481,600	4,406
2017-07-12	22,320	22,385	22,145	22,160	643,800	4,432
2017-07-11	22,185	22,410	22,160	22,400	838,000	4,480
2017-07-10	21,920	22,110	21,850	22,060	717,400	4,412
2017-07-07	21,675	21,795	21,630	21,725	581,900	4,345
2017-07-06	22,000	22,045	21,800	21,835	572,400	4,367
2017-07-05	21,985	21,990	21,690	21,925	692,900	4,385
2017-07-04	21,800	21,975	21,755	21,910	768,900	4,382
2017-07-03	21,550	21,790	21,530	21,675	577,600	4,335
2017-06-30	21,650	21,725	21,495	21,655	819,200	4,331
2017-06-29	21,945	22,170	21,885	21,915	569,000	4,383
2017-06-28	21,920	21,995	21,690	21,785	605,200	4,357
2017-06-27	21,875	22,075	21,850	21,955	595,000	4,391
2017-06-26	21,690	21,865	21,690	21,845	580,500	4,369
2017-06-23	21,710	21,805	21,615	21,715	552,900	4,343
2017-06-22	21,710	21,785	21,590	21,650	707,900	4,330
2017-06-21	21,745	21,815	21,580	21,705	658,200	4,341
2017-06-20	21,850	21,850	21,605	21,725	846,800	4,345
2017-06-19	21,370	21,640	21,275	21,560	715,100	4,312
2017-06-16	21,450	21,455	21,260	21,290	1,375,700	4,258
2017-06-15	21,390	21,675	21,305	21,385	683,800	4,277
2017-06-14	21,780	21,845	21,550	21,565	821,200	4,313
2017-06-13	21,505	21,505	21,040	21,425	971,500	4,285
2017-06-12	21,905	21,930	21,560	21,615	866,100	4,323
2017-06-09	21,990	22,230	21,865	22,055	1,509,800	4,411
2017-06-08	22,070	22,175	21,845	21,880	659,600	4,376
2017-06-07	21,910	22,000	21,850	21,895	679,700	4,379
2017-06-06	22,150	22,460	21,915	21,945	1,004,600	4,389
2017-06-05	22,340	22,445	22,285	22,345	728,800	4,469
2017-06-02	21,790	22,340	21,740	22,225	1,456,900	4,445
2017-06-01	21,770	21,800	21,580	21,680	981,900	4,336
2017-05-31	21,700	21,830	21,660	21,770	695,200	4,354
2017-05-30	21,850	21,895	21,640	21,780	567,200	4,356
2017-05-29	21,720	21,845	21,625	21,775	395,600	4,355
2017-05-26	22,180	22,185	21,745	21,750	779,300	4,350
2017-05-25	21,725	22,210	21,720	22,125	1,026,800	4,425
2017-05-24	21,910	21,965	21,690	21,770	946,900	4,354
2017-05-23	21,925	22,020	21,765	21,840	603,500	4,368
2017-05-22	22,095	22,120	21,850	21,940	519,700	4,388
2017-05-19	21,960	22,040	21,810	21,875	923,800	4,375
2017-05-18	22,100	22,150	21,820	21,835	1,403,400	4,367
2017-05-17	22,420	22,515	22,260	22,505	843,300	4,501
2017-05-16	22,800	22,830	22,585	22,590	614,600	4,518
2017-05-15	22,525	22,625	22,320	22,595	554,600	4,519
2017-05-12	22,915	23,010	22,530	22,715	1,374,800	4,543
2017-05-11	23,000	23,045	22,785	22,890	679,300	4,578
2017-05-10	23,050	23,065	22,820	22,895	1,045,800	4,579
2017-05-09	23,145	23,280	23,075	23,095	849,000	4,619
2017-05-08	22,990	23,330	22,930	23,260	1,640,100	4,652
2017-05-02	22,230	22,565	22,170	22,520	903,200	4,504
2017-05-01	22,530	22,535	22,215	22,295	903,700	4,459
2017-04-28	22,590	22,870	22,300	22,655	1,243,200	4,531
2017-04-27	23,100	23,100	22,675	22,780	1,223,100	4,556
2017-04-26	23,000	23,265	22,885	23,265	1,053,200	4,653
2017-04-25	22,605	22,895	22,600	22,835	780,200	4,567
2017-04-24	22,735	22,830	22,585	22,790	980,800	4,558
2017-04-21	22,535	22,610	22,255	22,385	1,087,700	4,477
2017-04-20	22,455	22,555	22,190	22,190	874,000	4,438
2017-04-19	21,895	22,340	21,880	22,290	897,200	4,458
2017-04-18	22,090	22,190	21,855	21,970	690,500	4,394
2017-04-17	21,790	22,075	21,750	21,950	542,000	4,390
2017-04-14	22,300	22,305	21,720	21,945	1,163,900	4,389
2017-04-13	22,055	22,055	21,820	21,975	820,600	4,395
2017-04-12	22,180	22,475	22,125	22,275	1,050,900	4,455
2017-04-11	22,610	22,620	22,225	22,315	748,500	4,463
2017-04-10	22,730	22,785	22,520	22,605	588,100	4,521
2017-04-07	23,050	23,055	22,480	22,650	1,172,100	4,530
2017-04-06	23,100	23,175	22,735	22,815	1,330,000	4,563
2017-04-05	23,010	23,310	22,970	23,185	1,205,400	4,637
2017-04-04	22,850	22,910	22,450	22,530	1,102,100	4,506
2017-04-03	22,845	22,980	22,690	22,875	689,500	4,575
2017-03-31	23,365	23,370	22,820	22,820	988,300	4,564
2017-03-30	23,255	23,410	23,130	23,185	716,200	4,637
2017-03-29	23,150	23,325	23,075	23,235	980,700	4,647
2017-03-28	23,015	23,130	22,890	22,955	897,400	4,591
2017-03-27	22,715	22,840	22,605	22,740	835,600	4,548
2017-03-24	22,695	23,200	22,675	23,065	1,158,800	4,613
2017-03-23	22,600	22,755	22,355	22,680	922,900	4,536
2017-03-22	22,505	22,855	22,380	22,615	1,073,700	4,523
2017-03-21	23,345	23,370	22,960	23,005	837,900	4,601
2017-03-17	22,540	23,120	22,505	23,075	1,505,700	4,615
2017-03-16	22,150	22,525	22,140	22,470	717,900	4,494
2017-03-15	22,265	22,265	22,150	22,260	450,800	4,452
2017-03-14	22,500	22,555	22,285	22,360	647,500	4,472
2017-03-13	22,320	22,480	22,230	22,320	634,800	4,464
2017-03-10	21,855	22,450	21,780	22,320	1,555,600	4,464
2017-03-09	22,155	22,160	21,880	21,940	635,900	4,388
2017-03-08	22,190	22,255	22,020	22,095	483,000	4,419
2017-03-07	22,165	22,235	22,065	22,065	783,800	4,413
2017-03-06	22,410	22,420	22,225	22,305	322,900	4,461
2017-03-03	22,540	22,570	22,320	22,440	672,900	4,488
2017-03-02	22,765	22,825	22,535	22,625	985,700	4,525
2017-03-01	22,150	22,620	22,110	22,560	831,500	4,512
2017-02-28	22,180	22,270	22,035	22,125	678,800	4,425
2017-02-27	21,935	22,040	21,680	21,965	637,200	4,393
2017-02-24	22,085	22,280	22,035	22,160	489,800	4,432
2017-02-23	22,100	22,195	22,025	22,160	494,000	4,432
2017-02-22	22,430	22,435	22,135	22,180	704,100	4,436
2017-02-21	22,290	22,510	22,225	22,475	446,300	4,495
2017-02-20	22,400	22,415	22,100	22,345	628,900	4,469
2017-02-17	22,485	22,615	22,420	22,455	514,500	4,491
2017-02-16	22,550	22,690	22,360	22,595	707,500	4,519
2017-02-15	22,665	22,710	22,485	22,560	630,600	4,512
2017-02-14	22,700	22,735	22,265	22,280	865,400	4,456
2017-02-13	22,790	22,920	22,620	22,705	687,200	4,541
2017-02-10	22,445	22,795	22,275	22,750	1,314,500	4,550
2017-02-09	21,825	21,950	21,730	21,840	503,700	4,368
2017-02-08	21,770	22,015	21,765	22,010	700,100	4,402
2017-02-07	21,500	21,655	21,360	21,565	784,800	4,313
2017-02-06	21,975	21,990	21,600	21,660	601,400	4,332
2017-02-03	21,830	21,965	21,615	21,815	658,700	4,363
2017-02-02	22,255	22,270	21,760	21,825	1,018,300	4,365
2017-02-01	21,950	22,240	21,820	22,155	872,300	4,431
2017-01-31	22,155	22,390	22,080	22,165	887,400	4,433
2017-01-30	22,565	22,665	22,400	22,470	714,300	4,494
2017-01-27	22,440	22,765	22,270	22,690	1,482,000	4,538
2017-01-26	22,200	22,765	22,190	22,650	1,959,400	4,530
2017-01-25	21,750	22,085	21,715	21,920	1,104,200	4,384
2017-01-24	21,450	21,495	21,240	21,315	966,600	4,263
2017-01-23	21,230	21,500	21,125	21,350	1,222,600	4,270
2017-01-20	21,400	21,665	21,305	21,355	1,091,600	4,271
2017-01-19	20,910	21,390	20,745	21,345	1,468,700	4,269
2017-01-18	20,430	20,660	20,185	20,590	924,000	4,118
2017-01-17	20,500	20,760	20,380	20,430	885,800	4,086
2017-01-16	20,720	20,840	20,535	20,575	833,900	4,115
2017-01-13	20,105	20,550	20,080	20,545	1,094,600	4,109
2017-01-12	20,080	20,230	20,045	20,145	817,200	4,029
2017-01-11	20,160	20,350	20,140	20,275	632,000	4,055
2017-01-10	20,255	20,295	20,050	20,070	620,400	4,014
2017-01-06	20,140	20,285	20,065	20,250	532,300	4,050
2017-01-05	20,220	20,270	20,045	20,115	603,200	4,023
2017-01-04	19,700	20,220	19,655	20,210	1,034,900	4,042

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