6954 ファナック(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	16,135	16,760	16,125	16,670	1,346,900	3,334
2018-12-27	16,720	16,750	16,320	16,415	1,328,400	3,283
2018-12-26	15,945	16,220	15,790	16,175	1,332,000	3,235
2018-12-25	15,945	16,235	15,760	15,790	1,626,200	3,158
2018-12-21	16,250	16,555	16,210	16,500	1,794,000	3,300
2018-12-20	16,760	16,810	16,215	16,340	1,684,600	3,268
2018-12-19	16,900	17,195	16,830	16,950	1,211,500	3,390
2018-12-18	16,770	17,110	16,610	16,850	1,458,900	3,370
2018-12-17	16,940	17,260	16,860	16,910	1,038,300	3,382
2018-12-14	17,250	17,310	16,845	16,905	2,178,700	3,381
2018-12-13	17,415	17,665	17,175	17,470	1,265,200	3,494
2018-12-12	17,150	17,555	16,990	17,225	1,605,100	3,445
2018-12-11	17,400	17,420	16,985	17,020	1,329,000	3,404
2018-12-10	17,000	17,465	16,950	17,390	1,326,400	3,478
2018-12-07	17,785	18,015	17,440	17,730	1,033,100	3,546
2018-12-06	17,820	17,935	17,480	17,750	1,467,300	3,550
2018-12-05	17,995	18,280	17,780	17,955	1,789,500	3,591
2018-12-04	19,100	19,220	18,560	18,590	1,700,800	3,718
2018-12-03	19,755	20,075	19,595	19,595	1,215,000	3,919
2018-11-30	19,315	19,495	19,125	19,390	1,497,000	3,878
2018-11-29	19,700	19,875	19,215	19,525	1,064,600	3,905
2018-11-28	19,205	19,585	19,170	19,530	1,070,700	3,906
2018-11-27	19,315	19,400	18,885	19,255	995,200	3,851
2018-11-26	18,795	19,170	18,370	19,115	1,082,600	3,823
2018-11-22	18,600	18,875	18,480	18,560	862,600	3,712
2018-11-21	18,035	18,640	18,005	18,575	1,252,800	3,715
2018-11-20	18,500	18,650	18,230	18,595	1,277,000	3,719
2018-11-19	18,705	19,335	18,700	19,000	981,200	3,800
2018-11-16	18,880	19,140	18,575	18,640	1,806,600	3,728
2018-11-15	19,135	19,290	18,810	19,010	1,270,300	3,802
2018-11-14	19,225	19,475	19,010	19,385	1,083,600	3,877
2018-11-13	19,000	19,355	18,550	19,225	2,128,600	3,845
2018-11-12	19,500	20,215	19,145	20,085	1,075,200	4,017
2018-11-09	20,375	20,375	19,580	19,580	1,947,300	3,916
2018-11-08	21,420	21,465	20,550	20,565	1,644,700	4,113
2018-11-07	21,210	21,645	20,735	20,875	1,559,900	4,175
2018-11-06	21,015	21,300	20,810	21,205	912,100	4,241
2018-11-05	20,595	21,195	20,505	20,920	1,339,900	4,184
2018-11-02	19,765	21,980	19,645	21,095	2,944,400	4,219
2018-11-01	20,200	20,270	19,485	19,920	1,353,500	3,984
2018-10-31	19,310	19,735	18,560	19,735	2,176,500	3,947
2018-10-30	17,805	18,895	17,805	18,520	2,140,600	3,704
2018-10-29	18,115	18,265	17,675	17,915	1,203,500	3,583
2018-10-26	18,065	18,135	17,375	17,690	1,610,300	3,538
2018-10-25	18,000	18,450	17,925	18,080	1,970,100	3,616
2018-10-24	18,870	19,130	18,815	18,860	1,258,100	3,772
2018-10-23	19,075	19,235	18,705	18,860	1,297,300	3,772
2018-10-22	18,895	19,380	18,820	19,265	814,800	3,853
2018-10-19	18,775	19,205	18,740	19,175	1,650,400	3,835
2018-10-18	19,990	19,990	19,050	19,175	1,591,000	3,835
2018-10-17	20,250	20,335	19,905	19,990	1,151,400	3,998
2018-10-16	19,350	19,890	19,310	19,880	975,200	3,976
2018-10-15	19,425	19,570	19,160	19,355	1,075,500	3,871
2018-10-12	19,000	19,450	19,000	19,450	2,218,300	3,890
2018-10-11	19,125	19,550	18,740	19,005	3,241,600	3,801
2018-10-10	20,700	20,740	20,370	20,400	1,576,600	4,080
2018-10-09	21,070	21,130	20,570	20,820	1,333,200	4,164
2018-10-05	21,335	21,600	21,225	21,345	1,049,400	4,269
2018-10-04	22,120	22,245	21,570	21,690	1,240,900	4,338
2018-10-03	22,290	22,300	21,760	21,855	1,049,100	4,371
2018-10-02	22,050	22,510	22,020	22,265	1,828,800	4,453
2018-10-01	21,400	21,865	21,250	21,725	1,014,500	4,345
2018-09-28	21,760	21,760	21,420	21,420	1,378,500	4,284
2018-09-27	21,910	21,925	21,320	21,385	1,750,600	4,277
2018-09-26	22,520	22,545	22,125	22,200	948,600	4,440
2018-09-25	22,785	22,795	22,220	22,495	1,084,700	4,499
2018-09-21	22,675	22,800	22,525	22,570	1,540,200	4,514
2018-09-20	22,440	22,760	22,235	22,330	1,612,400	4,466
2018-09-19	22,145	22,535	21,965	22,170	1,320,500	4,434
2018-09-18	21,275	21,915	21,185	21,775	1,384,900	4,355
2018-09-14	21,495	21,910	21,415	21,690	1,913,100	4,338
2018-09-13	20,870	21,410	20,850	21,100	949,700	4,220
2018-09-12	21,230	21,265	20,780	20,890	723,800	4,178
2018-09-11	20,850	21,090	20,725	21,020	777,800	4,204
2018-09-10	20,805	21,100	20,730	20,845	951,900	4,169
2018-09-07	20,930	20,950	20,465	20,690	1,504,400	4,138
2018-09-06	21,005	21,225	20,940	21,155	923,500	4,231
2018-09-05	21,325	21,345	21,095	21,255	1,049,500	4,251
2018-09-04	21,415	21,475	21,280	21,395	829,000	4,279
2018-09-03	21,860	21,860	21,330	21,345	838,000	4,269
2018-08-31	21,880	21,940	21,750	21,775	1,155,800	4,355
2018-08-30	22,515	22,590	22,215	22,215	822,100	4,443
2018-08-29	22,125	22,310	22,020	22,165	813,300	4,433
2018-08-28	22,165	22,580	22,125	22,300	1,134,600	4,460
2018-08-27	21,530	21,950	21,480	21,825	698,200	4,365
2018-08-24	21,485	21,540	21,335	21,390	688,800	4,278
2018-08-23	22,130	22,140	21,595	21,635	794,300	4,327
2018-08-22	21,850	21,970	21,765	21,925	516,900	4,385
2018-08-21	21,745	21,940	21,575	21,850	762,800	4,370
2018-08-20	21,770	21,840	21,565	21,745	638,400	4,349
2018-08-17	21,675	22,015	21,665	21,855	732,200	4,371
2018-08-16	21,300	21,805	21,110	21,545	1,299,200	4,309
2018-08-15	21,765	21,765	21,235	21,330	769,500	4,266
2018-08-14	21,360	21,730	21,340	21,725	1,077,100	4,345
2018-08-13	21,460	21,575	21,250	21,370	1,358,800	4,274
2018-08-10	22,065	22,180	21,710	21,710	1,432,400	4,342
2018-08-09	22,055	22,320	21,815	22,250	909,400	4,450
2018-08-08	21,980	22,285	21,745	22,245	920,800	4,449
2018-08-07	22,045	22,100	21,675	21,940	804,800	4,388
2018-08-06	22,015	22,260	22,005	22,140	902,300	4,428
2018-08-03	21,730	22,025	21,675	21,915	859,500	4,383
2018-08-02	22,120	22,220	21,565	21,665	1,414,600	4,333
2018-08-01	22,355	22,715	22,225	22,375	1,575,100	4,475
2018-07-31	21,705	22,190	21,535	21,920	1,056,100	4,384
2018-07-30	21,400	21,635	21,355	21,575	662,800	4,315
2018-07-27	21,115	21,565	21,090	21,465	937,900	4,293
2018-07-26	20,915	21,560	20,695	21,115	2,530,800	4,223
2018-07-25	22,020	22,280	21,615	21,915	1,352,700	4,383
2018-07-24	20,900	21,480	20,745	21,440	1,259,100	4,288
2018-07-23	20,800	20,810	20,420	20,660	1,303,000	4,132
2018-07-20	21,425	21,445	20,925	21,155	1,109,100	4,231
2018-07-19	21,385	21,540	21,270	21,360	861,100	4,272
2018-07-18	21,375	21,555	21,260	21,265	785,600	4,253
2018-07-17	21,600	21,730	21,170	21,170	1,405,200	4,234
2018-07-13	22,145	22,375	21,825	22,065	1,460,900	4,413
2018-07-12	21,545	21,825	21,255	21,645	850,500	4,329
2018-07-11	21,570	21,655	21,155	21,455	1,029,300	4,291
2018-07-10	21,795	22,055	21,700	21,735	1,188,100	4,347
2018-07-09	21,345	21,435	21,095	21,415	696,200	4,283
2018-07-06	21,190	21,340	20,915	21,300	1,313,400	4,260
2018-07-05	21,045	21,330	20,800	20,895	944,100	4,179
2018-07-04	21,295	21,395	20,935	21,020	917,000	4,204
2018-07-03	21,670	21,780	21,165	21,485	1,133,100	4,297
2018-07-02	22,105	22,375	21,565	21,635	788,700	4,327
2018-06-29	22,000	22,050	21,625	22,005	1,006,700	4,401
2018-06-28	21,825	22,005	21,370	21,915	1,188,100	4,383
2018-06-27	22,360	22,535	21,830	21,885	791,500	4,377
2018-06-26	22,175	22,530	22,020	22,335	820,800	4,467
2018-06-25	22,445	22,520	22,150	22,180	700,900	4,436
2018-06-22	22,165	22,315	21,840	22,230	1,149,900	4,446
2018-06-21	22,385	22,660	22,200	22,550	861,700	4,510
2018-06-20	21,880	22,310	21,635	22,260	888,800	4,452
2018-06-19	22,025	22,395	21,805	21,895	983,200	4,379
2018-06-18	22,500	22,500	21,960	22,230	937,100	4,446
2018-06-15	22,860	22,985	22,475	22,630	895,800	4,526
2018-06-14	22,945	23,175	22,710	22,710	708,500	4,542
2018-06-13	22,905	23,030	22,840	22,945	481,800	4,589
2018-06-12	23,060	23,235	22,800	22,800	879,300	4,560
2018-06-11	22,405	22,865	22,360	22,790	609,400	4,558
2018-06-08	22,505	22,740	22,395	22,400	1,478,200	4,480
2018-06-07	22,500	22,780	22,410	22,705	982,900	4,541
2018-06-06	22,560	22,630	22,280	22,465	1,205,300	4,493
2018-06-05	23,100	23,225	22,945	23,130	690,400	4,626
2018-06-04	22,900	22,975	22,620	22,905	1,120,500	4,581
2018-06-01	23,000	23,255	22,905	23,115	809,200	4,623
2018-05-31	23,400	23,485	23,085	23,270	1,091,000	4,654
2018-05-30	23,300	23,360	23,080	23,155	1,082,600	4,631
2018-05-29	23,800	23,875	23,530	23,735	542,400	4,747
2018-05-28	23,855	24,200	23,840	23,880	558,900	4,776
2018-05-25	23,500	23,865	23,435	23,690	723,300	4,738
2018-05-24	24,150	24,190	23,565	23,665	948,800	4,733
2018-05-23	24,580	24,595	24,200	24,200	972,500	4,840
2018-05-22	24,610	25,005	24,475	24,595	906,200	4,919
2018-05-21	24,055	24,405	24,030	24,380	798,400	4,876
2018-05-18	23,995	24,100	23,905	23,980	814,400	4,796
2018-05-17	23,840	23,925	23,685	23,685	775,900	4,737
2018-05-16	23,735	23,895	23,700	23,740	822,800	4,748
2018-05-15	24,150	24,165	23,760	23,820	900,100	4,764
2018-05-14	23,600	24,115	23,580	24,020	991,200	4,804
2018-05-11	23,105	23,700	22,900	23,600	1,127,500	4,720
2018-05-10	23,500	23,515	23,015	23,030	1,003,000	4,606
2018-05-09	23,600	23,690	23,385	23,415	922,400	4,683
2018-05-08	23,700	23,785	23,610	23,700	846,500	4,740
2018-05-07	23,600	23,720	23,550	23,685	1,021,200	4,737
2018-05-02	24,020	24,020	23,585	23,650	1,266,400	4,730
2018-05-01	24,025	24,085	23,570	23,990	1,528,000	4,798
2018-04-27	22,485	24,005	22,390	23,560	4,239,700	4,712
2018-04-26	26,285	26,380	25,815	25,985	1,195,300	5,197
2018-04-25	26,125	26,175	25,775	26,105	1,048,900	5,221
2018-04-24	26,475	26,650	26,275	26,515	970,800	5,303
2018-04-23	26,250	26,430	26,190	26,235	790,200	5,247
2018-04-20	26,550	26,590	26,140	26,250	1,272,800	5,250
2018-04-19	27,220	27,385	26,845	26,880	1,045,900	5,376
2018-04-18	26,640	27,345	26,525	27,215	1,198,900	5,443
2018-04-17	26,255	26,520	26,175	26,455	877,600	5,291
2018-04-16	26,695	26,805	26,255	26,315	740,200	5,263
2018-04-13	26,745	27,030	26,650	26,675	1,029,600	5,335
2018-04-12	26,865	26,880	26,370	26,445	1,008,500	5,289
2018-04-11	26,610	27,120	26,565	26,985	1,066,500	5,397
2018-04-10	25,555	26,585	25,375	26,445	1,464,600	5,289
2018-04-09	25,800	25,905	25,320	25,600	1,113,700	5,120
2018-04-06	26,350	26,880	25,800	25,810	1,657,700	5,162
2018-04-05	26,150	26,195	25,755	26,055	921,100	5,211
2018-04-04	26,390	26,390	25,705	25,710	964,600	5,142
2018-04-03	26,050	26,145	25,685	26,040	1,432,400	5,208
2018-03-30	27,070	27,075	26,730	26,960	1,058,400	5,392
2018-03-29	26,865	26,900	26,360	26,570	1,244,100	5,314
2018-03-28	26,030	26,760	25,985	26,675	1,691,800	5,335
2018-03-27	26,450	26,740	26,150	26,740	1,680,600	5,348
2018-03-26	25,210	26,270	25,145	26,265	1,498,400	5,253
2018-03-23	25,690	26,035	25,310	25,695	2,760,700	5,139
2018-03-22	26,220	26,865	26,130	26,865	1,357,200	5,373
2018-03-20	26,500	26,500	25,830	25,920	1,230,400	5,184
2018-03-19	26,560	27,055	26,530	26,800	895,000	5,360
2018-03-16	27,200	27,205	26,545	26,630	1,225,900	5,326
2018-03-15	27,200	27,210	26,725	27,070	928,600	5,414
2018-03-14	27,290	27,400	27,090	27,230	1,002,900	5,446
2018-03-13	27,435	27,510	27,050	27,490	999,700	5,498
2018-03-12	27,150	27,350	26,865	27,255	1,320,200	5,451
2018-03-09	26,570	26,860	25,975	26,185	1,907,000	5,237
2018-03-08	26,100	26,450	26,020	26,140	1,170,700	5,228
2018-03-07	26,000	26,225	25,685	25,760	1,135,800	5,152
2018-03-06	26,085	26,515	26,085	26,235	1,053,300	5,247
2018-03-05	26,005	26,120	25,585	25,675	1,012,100	5,135
2018-03-02	26,310	26,575	26,085	26,395	1,523,300	5,279
2018-03-01	27,150	27,175	26,645	27,000	1,409,800	5,400
2018-02-28	27,500	27,785	27,270	27,310	1,147,500	5,462
2018-02-27	27,860	28,110	27,770	27,875	1,282,900	5,575
2018-02-26	27,550	27,830	27,210	27,380	982,500	5,476
2018-02-23	27,280	27,320	26,955	27,125	916,900	5,425
2018-02-22	27,450	27,645	26,995	27,060	1,405,500	5,412
2018-02-21	27,600	27,875	27,300	27,575	1,182,200	5,515
2018-02-20	27,850	27,860	27,340	27,465	1,048,500	5,493
2018-02-19	27,615	28,190	27,415	28,160	1,059,800	5,632
2018-02-16	27,395	27,505	26,930	27,160	1,135,900	5,432
2018-02-15	27,100	27,210	26,710	27,000	1,169,500	5,400
2018-02-14	27,050	27,215	26,120	26,445	1,514,300	5,289
2018-02-13	28,000	28,000	26,780	26,815	1,734,600	5,363
2018-02-09	27,155	27,360	26,650	27,000	2,550,900	5,400
2018-02-08	27,500	28,235	27,490	28,120	1,891,300	5,624
2018-02-07	28,700	28,715	27,130	27,150	2,573,400	5,430
2018-02-06	27,800	28,300	26,515	27,705	3,441,000	5,541
2018-02-05	28,900	29,250	28,680	29,025	1,823,100	5,805
2018-02-02	30,240	30,290	29,590	29,660	959,700	5,932
2018-02-01	29,850	30,170	29,680	30,050	1,028,600	6,010
2018-01-31	29,170	29,980	29,060	29,475	1,613,200	5,895
2018-01-30	30,920	30,960	29,605	29,670	1,921,000	5,934
2018-01-29	31,960	31,960	30,400	30,630	1,993,100	6,126
2018-01-26	30,450	30,820	30,260	30,560	1,224,200	6,112
2018-01-25	29,800	30,690	29,510	30,470	1,898,400	6,094
2018-01-24	31,400	31,430	30,720	30,730	1,558,000	6,146
2018-01-23	31,990	32,090	31,620	31,900	1,083,700	6,380
2018-01-22	31,850	31,990	31,520	31,990	908,800	6,398
2018-01-19	32,100	32,100	31,460	31,710	1,121,200	6,342
2018-01-18	32,130	32,600	31,440	31,870	2,610,600	6,374
2018-01-17	32,780	32,940	32,210	32,300	2,416,200	6,460
2018-01-16	32,090	33,450	32,030	33,450	1,252,500	6,690
2018-01-15	32,350	32,520	31,580	31,920	1,270,400	6,384
2018-01-12	31,050	31,750	31,010	31,650	1,696,200	6,330
2018-01-11	30,080	30,740	30,020	30,740	1,119,700	6,148
2018-01-10	30,100	30,540	29,985	30,350	1,414,300	6,070
2018-01-09	30,180	30,200	29,735	29,875	898,300	5,975
2018-01-05	29,200	29,775	29,005	29,680	1,423,900	5,936
2018-01-04	27,520	28,810	27,465	28,795	1,489,900	5,759

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