6954 ファナック(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	20,695	20,715	20,265	20,330	820,900	4,066
2019-12-27	20,855	20,860	20,680	20,705	406,600	4,141
2019-12-26	20,535	20,775	20,535	20,700	419,200	4,140
2019-12-25	20,430	20,560	20,405	20,515	227,400	4,103
2019-12-24	20,560	20,650	20,450	20,525	474,200	4,105
2019-12-23	20,805	20,820	20,415	20,435	535,300	4,087
2019-12-20	20,925	20,955	20,380	20,570	1,522,100	4,114
2019-12-19	21,050	21,185	20,875	21,030	529,200	4,206
2019-12-18	21,590	21,590	21,150	21,150	795,700	4,230
2019-12-17	21,865	21,930	21,645	21,735	662,300	4,347
2019-12-16	21,830	21,830	21,665	21,700	616,300	4,340
2019-12-13	21,660	22,030	21,575	21,945	1,988,500	4,389
2019-12-12	21,195	21,380	21,135	21,345	559,800	4,269
2019-12-11	21,275	21,290	21,030	21,110	480,700	4,222
2019-12-10	21,250	21,330	21,170	21,270	524,500	4,254
2019-12-09	21,365	21,370	21,175	21,325	527,200	4,265
2019-12-06	21,100	21,225	21,070	21,090	386,400	4,218
2019-12-05	20,940	21,215	20,930	21,120	740,700	4,224
2019-12-04	20,850	20,915	20,615	20,710	705,500	4,142
2019-12-03	20,820	21,140	20,810	21,030	557,900	4,206
2019-12-02	21,010	21,265	21,010	21,240	510,900	4,248
2019-11-29	21,010	21,090	20,860	20,905	653,200	4,181
2019-11-28	20,955	21,015	20,785	20,825	499,000	4,165
2019-11-27	21,040	21,220	21,035	21,080	488,900	4,216
2019-11-26	21,000	21,450	20,960	21,005	965,200	4,201
2019-11-25	20,605	20,885	20,605	20,770	432,700	4,154
2019-11-22	20,520	20,825	20,500	20,610	502,700	4,122
2019-11-21	20,550	20,675	20,230	20,455	809,800	4,091
2019-11-20	20,660	20,835	20,555	20,645	568,400	4,129
2019-11-19	21,030	21,045	20,720	20,820	556,800	4,164
2019-11-18	21,095	21,235	21,050	21,135	351,200	4,227
2019-11-15	21,010	21,155	20,895	21,115	511,900	4,223
2019-11-14	21,185	21,295	20,945	20,990	456,000	4,198
2019-11-13	21,220	21,345	21,125	21,215	443,600	4,243
2019-11-12	21,155	21,395	21,085	21,345	545,800	4,269
2019-11-11	21,650	21,665	21,245	21,250	514,900	4,250
2019-11-08	21,835	21,835	21,440	21,590	1,097,500	4,318
2019-11-07	21,690	21,765	21,565	21,630	645,300	4,326
2019-11-06	21,650	21,670	21,520	21,655	757,700	4,331
2019-11-05	21,505	21,680	21,260	21,405	1,350,700	4,281
2019-11-01	21,300	21,400	21,100	21,185	711,000	4,237
2019-10-31	21,450	21,660	21,360	21,600	884,200	4,320
2019-10-30	21,445	21,525	21,190	21,445	1,064,700	4,289
2019-10-29	21,220	21,515	21,005	21,445	1,425,700	4,289
2019-10-28	21,410	21,735	21,400	21,640	1,033,800	4,328
2019-10-25	20,990	21,235	20,990	21,205	558,700	4,241
2019-10-24	21,250	21,330	21,115	21,200	751,000	4,240
2019-10-23	20,925	21,010	20,765	20,950	580,300	4,190
2019-10-21	21,070	21,250	20,875	20,925	639,800	4,185
2019-10-18	20,780	21,355	20,775	21,075	1,033,200	4,215
2019-10-17	20,725	20,775	20,550	20,620	661,600	4,124
2019-10-16	20,410	20,700	20,360	20,695	1,656,000	4,139
2019-10-15	20,010	20,080	19,820	20,025	1,037,500	4,005
2019-10-11	19,490	19,520	19,235	19,465	808,400	3,893
2019-10-10	19,200	19,230	18,785	19,200	745,400	3,840
2019-10-09	19,230	19,390	19,225	19,270	672,400	3,854
2019-10-08	19,390	19,630	19,365	19,590	753,700	3,918
2019-10-07	19,310	19,430	19,075	19,250	540,800	3,850
2019-10-04	19,345	19,400	19,180	19,190	956,200	3,838
2019-10-03	19,525	19,605	19,400	19,480	926,200	3,896
2019-10-02	20,175	20,190	19,970	20,005	770,600	4,001
2019-10-01	20,430	20,530	20,285	20,460	742,100	4,092
2019-09-30	20,205	20,445	20,160	20,340	1,043,700	4,068
2019-09-27	20,260	20,515	20,120	20,410	1,327,900	4,082
2019-09-26	19,880	20,260	19,805	19,965	1,278,500	3,993
2019-09-25	19,830	19,840	19,465	19,490	990,400	3,898
2019-09-24	20,105	20,140	19,945	20,090	829,100	4,018
2019-09-20	20,260	20,310	19,925	20,005	1,464,900	4,001
2019-09-19	20,425	20,605	20,375	20,445	773,300	4,089
2019-09-18	20,190	20,465	20,155	20,435	880,400	4,087
2019-09-17	20,220	20,330	20,100	20,150	930,600	4,030
2019-09-13	20,495	20,500	20,160	20,340	1,719,100	4,068
2019-09-12	20,210	20,445	20,100	20,275	1,330,200	4,055
2019-09-11	19,610	19,845	19,555	19,840	1,114,600	3,968
2019-09-10	19,175	19,565	19,160	19,470	1,213,200	3,894
2019-09-09	18,640	18,920	18,590	18,860	835,100	3,772
2019-09-06	18,785	18,870	18,550	18,605	1,108,400	3,721
2019-09-05	18,250	18,820	18,245	18,615	1,405,700	3,723
2019-09-04	17,895	18,130	17,880	18,075	820,400	3,615
2019-09-03	18,240	18,285	17,955	17,955	1,180,100	3,591
2019-09-02	18,360	18,505	18,270	18,370	777,500	3,674
2019-08-30	18,200	18,580	18,190	18,455	1,105,700	3,691
2019-08-29	17,770	17,985	17,755	17,965	672,800	3,593
2019-08-28	17,770	17,925	17,690	17,845	909,100	3,569
2019-08-27	17,905	17,945	17,715	17,860	1,047,200	3,572
2019-08-26	17,750	17,930	17,660	17,790	1,815,200	3,558
2019-08-23	18,170	18,600	18,170	18,455	776,700	3,691
2019-08-22	18,480	18,640	18,320	18,375	1,104,100	3,675
2019-08-21	18,080	18,425	18,075	18,315	1,071,200	3,663
2019-08-20	18,095	18,240	18,020	18,180	852,000	3,636
2019-08-19	18,150	18,160	17,935	18,010	792,800	3,602
2019-08-16	17,850	17,985	17,745	17,925	914,100	3,585
2019-08-15	17,675	18,075	17,640	18,065	817,600	3,613
2019-08-14	18,225	18,430	18,060	18,180	869,300	3,636
2019-08-13	17,630	17,880	17,610	17,825	1,081,600	3,565
2019-08-09	18,310	18,310	17,920	17,925	1,114,500	3,585
2019-08-08	18,035	18,325	17,975	18,205	702,700	3,641
2019-08-07	18,230	18,275	17,850	18,020	924,800	3,604
2019-08-06	17,775	18,340	17,580	18,305	1,393,800	3,661
2019-08-05	18,645	18,820	18,280	18,405	1,108,500	3,681
2019-08-02	19,025	19,135	18,795	18,875	1,410,500	3,775
2019-08-01	19,350	19,705	19,300	19,615	795,400	3,923
2019-07-31	19,630	19,900	19,530	19,530	1,051,000	3,906
2019-07-30	19,800	20,085	19,665	19,870	1,311,100	3,974
2019-07-29	19,565	19,565	19,205	19,265	750,400	3,853
2019-07-26	19,880	19,890	19,470	19,585	687,800	3,917
2019-07-25	19,835	20,045	19,795	19,900	627,900	3,980
2019-07-24	19,740	19,965	19,705	19,875	878,400	3,975
2019-07-23	18,990	19,495	18,935	19,485	759,100	3,897
2019-07-22	18,840	19,030	18,715	19,030	673,300	3,806
2019-07-19	18,635	18,930	18,615	18,875	662,800	3,775
2019-07-18	18,735	18,740	18,370	18,450	966,600	3,690
2019-07-17	18,990	19,080	18,810	18,820	679,300	3,764
2019-07-16	19,070	19,255	18,925	18,925	852,200	3,785
2019-07-12	19,410	19,435	19,105	19,215	886,600	3,843
2019-07-11	19,500	19,650	19,415	19,605	675,300	3,921
2019-07-10	19,840	19,855	19,595	19,595	968,900	3,919
2019-07-09	19,985	20,030	19,900	20,010	690,000	4,002
2019-07-08	20,000	20,090	19,900	19,990	653,800	3,998
2019-07-05	20,000	20,215	19,940	20,180	617,300	4,036
2019-07-04	19,970	19,985	19,755	19,920	570,800	3,984
2019-07-03	20,220	20,240	19,805	19,900	762,800	3,980
2019-07-02	20,490	20,515	20,325	20,400	932,700	4,080
2019-07-01	20,430	20,585	20,220	20,540	866,400	4,108
2019-06-28	19,950	20,060	19,725	19,930	892,700	3,986
2019-06-27	19,930	20,090	19,860	20,035	653,200	4,007
2019-06-26	19,645	19,935	19,620	19,710	518,900	3,942
2019-06-25	19,815	20,020	19,610	19,725	782,900	3,945
2019-06-24	19,755	20,095	19,755	20,040	587,600	4,008
2019-06-21	20,000	20,200	19,875	19,960	1,165,900	3,992
2019-06-20	19,695	19,870	19,555	19,860	782,800	3,972
2019-06-19	19,475	19,705	19,345	19,570	824,100	3,914
2019-06-18	19,250	19,360	19,075	19,110	766,600	3,822
2019-06-17	19,265	19,340	19,110	19,280	539,600	3,856
2019-06-14	19,330	19,375	19,205	19,325	885,000	3,865
2019-06-13	19,215	19,345	19,160	19,305	611,100	3,861
2019-06-12	19,380	19,735	19,235	19,345	905,000	3,869
2019-06-11	19,130	19,470	19,110	19,380	481,100	3,876
2019-06-10	19,375	19,450	19,105	19,260	914,300	3,852
2019-06-07	18,875	19,025	18,720	18,905	659,200	3,781
2019-06-06	18,800	18,960	18,645	18,720	632,000	3,744
2019-06-05	18,655	19,025	18,620	18,800	1,039,400	3,760
2019-06-04	17,800	18,295	17,615	18,255	1,418,700	3,651
2019-06-03	18,100	18,205	17,830	17,865	1,264,900	3,573
2019-05-31	18,515	18,715	18,340	18,475	1,190,900	3,695
2019-05-30	18,210	18,670	18,185	18,650	883,200	3,730
2019-05-29	18,045	18,385	17,965	18,335	1,005,700	3,667
2019-05-28	18,300	18,475	18,230	18,335	1,041,100	3,667
2019-05-27	18,400	18,450	18,150	18,280	740,900	3,656
2019-05-24	18,340	18,510	18,265	18,450	1,278,400	3,690
2019-05-23	18,500	18,675	18,425	18,635	844,400	3,727
2019-05-22	18,935	18,955	18,595	18,630	660,600	3,726
2019-05-21	18,400	18,840	18,275	18,705	1,098,800	3,741
2019-05-20	18,890	19,050	18,620	18,655	813,200	3,731
2019-05-17	19,155	19,240	18,895	18,925	814,600	3,785
2019-05-16	19,250	19,280	18,900	19,000	1,040,000	3,800
2019-05-15	19,235	19,290	19,000	19,250	1,229,500	3,850
2019-05-14	18,600	19,300	18,500	19,060	2,059,400	3,812
2019-05-13	19,000	19,175	18,985	19,045	922,500	3,809
2019-05-10	19,060	19,505	18,985	19,150	1,515,000	3,830
2019-05-09	19,440	19,580	18,975	19,000	1,646,400	3,800
2019-05-08	19,530	19,875	19,435	19,655	1,329,300	3,931
2019-05-07	20,270	20,355	20,050	20,105	1,915,800	4,021
2019-04-26	20,915	21,000	20,670	20,775	1,430,600	4,155
2019-04-25	20,915	21,530	20,760	21,350	1,988,100	4,270
2019-04-24	21,690	21,835	21,340	21,415	1,033,200	4,283
2019-04-23	21,595	21,680	21,355	21,555	744,000	4,311
2019-04-22	21,935	21,935	21,605	21,645	641,000	4,329
2019-04-19	21,885	22,000	21,760	21,955	583,500	4,391
2019-04-18	21,780	22,060	21,600	21,645	1,123,300	4,329
2019-04-17	21,730	21,970	21,555	21,610	1,144,800	4,322
2019-04-16	21,400	21,600	21,310	21,520	1,098,200	4,304
2019-04-15	21,410	21,595	21,265	21,580	1,189,200	4,316
2019-04-12	21,185	21,185	20,750	21,040	1,317,000	4,208
2019-04-11	21,300	21,350	21,090	21,230	918,200	4,246
2019-04-10	21,000	21,290	20,915	21,290	1,040,300	4,258
2019-04-09	21,005	21,330	20,995	21,300	1,245,600	4,260
2019-04-08	21,080	21,145	20,665	20,830	891,400	4,166
2019-04-05	20,730	21,075	20,675	20,985	800,000	4,197
2019-04-04	21,110	21,160	20,685	20,735	1,171,500	4,147
2019-04-03	20,300	21,070	20,300	20,745	1,937,700	4,149
2019-04-02	19,700	20,230	19,630	20,195	1,775,200	4,039
2019-04-01	19,280	19,635	19,210	19,335	1,342,800	3,867
2019-03-29	18,950	18,980	18,775	18,880	688,900	3,776
2019-03-28	18,670	18,800	18,535	18,715	957,100	3,743
2019-03-27	18,915	18,980	18,755	18,965	989,800	3,793
2019-03-26	18,950	19,140	18,805	19,120	1,061,100	3,824
2019-03-25	19,000	19,080	18,655	18,800	1,369,000	3,760
2019-03-22	19,435	19,720	19,330	19,550	1,084,200	3,910
2019-03-20	19,260	19,380	19,155	19,280	777,600	3,856
2019-03-19	19,205	19,355	19,060	19,355	667,900	3,871
2019-03-18	19,005	19,205	18,990	19,200	725,700	3,840
2019-03-15	18,635	19,000	18,605	18,895	1,201,800	3,779
2019-03-14	18,625	18,850	18,605	18,630	925,200	3,726
2019-03-13	18,655	18,800	18,315	18,365	871,000	3,673
2019-03-12	18,620	18,830	18,505	18,690	961,300	3,738
2019-03-11	18,245	18,340	18,005	18,270	701,300	3,654
2019-03-08	18,490	18,505	18,170	18,315	1,700,700	3,663
2019-03-07	18,850	18,895	18,350	18,560	1,282,100	3,712
2019-03-06	19,140	19,215	19,060	19,095	659,300	3,819
2019-03-05	19,180	19,375	19,040	19,200	914,800	3,840
2019-03-04	19,000	19,525	19,000	19,450	1,037,000	3,890
2019-03-01	18,615	18,920	18,570	18,795	780,300	3,759
2019-02-28	18,770	18,770	18,360	18,440	910,700	3,688
2019-02-27	19,100	19,110	18,730	18,840	972,000	3,768
2019-02-26	19,245	19,470	19,000	19,080	789,500	3,816
2019-02-25	19,330	19,510	19,310	19,330	802,500	3,866
2019-02-22	19,200	19,480	19,005	19,455	698,400	3,891
2019-02-21	19,400	19,510	19,115	19,415	879,300	3,883
2019-02-20	19,445	19,545	19,355	19,410	667,400	3,882
2019-02-19	19,270	19,400	19,125	19,350	608,100	3,870
2019-02-18	19,200	19,445	19,130	19,400	930,700	3,880
2019-02-15	18,955	19,020	18,690	18,840	999,700	3,768
2019-02-14	19,145	19,320	18,930	18,955	969,300	3,791
2019-02-13	19,210	19,565	18,930	19,295	1,186,900	3,859
2019-02-12	18,300	18,915	18,240	18,835	1,452,300	3,767
2019-02-08	18,495	18,630	17,960	18,045	1,340,800	3,609
2019-02-07	18,845	18,950	18,610	18,795	622,700	3,759
2019-02-06	18,955	19,050	18,720	18,890	724,700	3,778
2019-02-05	18,790	19,055	18,745	18,930	881,200	3,786
2019-02-04	18,800	18,895	18,535	18,615	797,300	3,723
2019-02-01	19,000	19,140	18,665	18,725	1,472,900	3,745
2019-01-31	18,545	18,615	18,215	18,360	967,500	3,672
2019-01-30	18,440	18,510	18,170	18,180	915,100	3,636
2019-01-29	18,275	18,345	17,905	18,145	1,343,000	3,629
2019-01-28	18,740	19,070	18,570	18,675	948,700	3,735
2019-01-25	18,185	18,760	18,185	18,645	920,600	3,729
2019-01-24	18,020	18,235	17,945	18,190	660,300	3,638
2019-01-23	17,820	18,200	17,780	18,075	985,800	3,615
2019-01-22	18,570	18,610	18,065	18,185	952,800	3,637
2019-01-21	18,755	18,795	18,350	18,575	1,021,900	3,715
2019-01-18	18,135	18,450	18,065	18,450	1,570,000	3,690
2019-01-17	18,205	18,260	17,965	18,010	890,400	3,602
2019-01-16	18,000	18,050	17,685	17,920	1,012,500	3,584
2019-01-15	17,200	18,115	17,110	18,000	1,635,400	3,600
2019-01-11	17,430	17,525	17,050	17,185	1,659,800	3,437
2019-01-10	17,340	17,340	16,830	17,090	1,343,800	3,418
2019-01-09	17,460	17,665	17,260	17,515	1,331,500	3,503
2019-01-08	17,210	17,340	16,975	17,190	1,626,700	3,438
2019-01-07	16,650	17,125	16,585	16,630	1,843,700	3,326
2019-01-04	16,075	16,320	15,570	15,935	1,828,600	3,187

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