6954 ファナック(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	25,880	25,880	25,260	25,360	630,500	5,072
2020-12-29	25,160	25,775	25,110	25,715	633,000	5,143
2020-12-28	25,300	25,310	24,980	25,220	508,400	5,044
2020-12-25	25,395	25,400	25,190	25,245	189,500	5,049
2020-12-24	25,385	25,545	25,215	25,295	322,300	5,059
2020-12-23	25,620	25,630	25,200	25,365	371,400	5,073
2020-12-22	25,120	25,395	25,030	25,190	549,300	5,038
2020-12-21	25,820	25,835	25,125	25,435	654,400	5,087
2020-12-18	26,000	26,115	25,760	25,805	767,700	5,161
2020-12-17	26,260	26,355	25,915	25,940	638,500	5,188
2020-12-16	26,395	26,505	26,225	26,440	732,200	5,288
2020-12-15	25,915	26,240	25,860	26,150	679,200	5,230
2020-12-14	26,200	26,320	25,855	25,855	580,400	5,171
2020-12-11	26,025	26,130	25,810	25,945	729,200	5,189
2020-12-10	25,810	26,215	25,790	26,035	800,400	5,207
2020-12-09	25,335	26,070	25,315	26,050	915,100	5,210
2020-12-08	25,500	25,605	25,200	25,295	831,400	5,059
2020-12-07	26,210	26,210	25,745	25,865	573,700	5,173
2020-12-04	26,275	26,420	25,830	25,980	607,800	5,196
2020-12-03	26,150	26,305	25,985	26,195	646,200	5,239
2020-12-02	26,200	26,310	26,085	26,175	1,011,900	5,235
2020-12-01	25,785	26,315	25,675	26,150	1,072,100	5,230
2020-11-30	25,990	26,060	25,365	25,365	1,229,500	5,073
2020-11-27	25,720	25,880	25,545	25,795	862,700	5,159
2020-11-26	25,450	26,005	25,215	25,800	842,500	5,160
2020-11-25	26,000	26,320	25,785	25,785	1,294,100	5,157
2020-11-24	25,100	25,670	24,970	25,440	972,500	5,088
2020-11-20	24,545	24,670	24,435	24,520	509,500	4,904
2020-11-19	24,545	24,950	24,465	24,585	771,800	4,917
2020-11-18	24,520	24,575	24,230	24,545	663,300	4,909
2020-11-17	24,570	24,680	24,365	24,525	919,800	4,905
2020-11-16	24,125	24,230	23,990	24,155	838,500	4,831
2020-11-13	24,385	24,385	23,740	23,765	1,609,500	4,753
2020-11-12	24,290	24,720	24,165	24,710	1,297,800	4,942
2020-11-11	23,560	24,075	23,525	23,935	1,458,800	4,787
2020-11-10	23,580	23,725	23,180	23,350	1,329,500	4,670
2020-11-09	22,825	23,010	22,585	22,900	1,342,100	4,580
2020-11-06	22,600	22,800	22,430	22,715	1,013,400	4,543
2020-11-05	22,490	22,640	22,235	22,580	1,107,700	4,516
2020-11-04	22,750	22,920	22,415	22,615	1,062,300	4,523
2020-11-02	22,135	22,395	21,750	22,250	1,117,800	4,450
2020-10-30	22,500	22,695	21,920	22,050	2,253,300	4,410
2020-10-29	20,960	21,365	20,870	21,365	901,300	4,273
2020-10-28	21,285	21,385	21,100	21,270	786,900	4,254
2020-10-27	21,600	21,620	21,360	21,430	756,700	4,286
2020-10-26	21,560	21,720	21,395	21,580	585,100	4,316
2020-10-23	21,300	21,730	21,230	21,540	1,021,900	4,308
2020-10-22	21,205	21,360	21,080	21,255	855,000	4,251
2020-10-21	20,910	21,365	20,900	21,200	796,100	4,240
2020-10-20	20,570	20,885	20,535	20,835	633,700	4,167
2020-10-19	20,305	20,695	20,305	20,625	716,300	4,125
2020-10-16	20,195	20,345	20,070	20,080	466,600	4,016
2020-10-15	20,490	20,545	20,230	20,315	534,000	4,063
2020-10-14	20,850	20,880	20,520	20,685	506,800	4,137
2020-10-13	20,485	20,960	20,380	20,925	856,700	4,185
2020-10-12	20,365	20,435	20,035	20,075	500,500	4,015
2020-10-09	20,835	20,840	20,260	20,440	889,500	4,088
2020-10-08	20,680	20,720	20,545	20,660	508,400	4,132
2020-10-07	20,535	20,695	20,485	20,655	503,900	4,131
2020-10-06	20,500	20,830	20,490	20,635	471,400	4,127
2020-10-05	20,790	20,890	20,405	20,430	776,800	4,086
2020-10-02	20,410	20,500	20,185	20,290	900,700	4,058
2020-09-30	20,550	20,600	20,035	20,120	1,159,300	4,024
2020-09-29	20,350	20,820	20,270	20,690	1,066,700	4,138
2020-09-28	20,275	20,360	20,115	20,185	972,700	4,037
2020-09-25	20,140	20,250	20,080	20,080	725,000	4,016
2020-09-24	20,405	20,415	20,085	20,150	746,300	4,030
2020-09-23	20,125	20,480	20,125	20,420	711,600	4,084
2020-09-18	20,600	20,685	20,480	20,550	674,700	4,110
2020-09-17	20,610	20,665	20,370	20,380	525,000	4,076
2020-09-16	20,920	21,060	20,665	20,665	586,900	4,133
2020-09-15	20,875	21,015	20,835	20,955	497,600	4,191
2020-09-14	21,200	21,270	20,955	20,995	664,400	4,199
2020-09-11	21,180	21,260	20,815	21,090	1,537,300	4,218
2020-09-10	21,000	21,405	20,935	21,155	1,135,000	4,231
2020-09-09	20,515	20,830	20,375	20,620	950,400	4,124
2020-09-08	20,750	21,210	20,725	20,790	963,700	4,158
2020-09-07	19,830	20,775	19,815	20,640	1,296,300	4,128
2020-09-04	19,200	19,345	19,150	19,325	515,200	3,865
2020-09-03	19,420	19,615	19,330	19,390	711,600	3,878
2020-09-02	19,045	19,215	18,900	19,175	935,700	3,835
2020-09-01	18,510	18,780	18,510	18,675	524,000	3,735
2020-08-31	19,000	19,000	18,585	18,605	867,600	3,721
2020-08-28	18,820	19,055	18,330	18,590	831,300	3,718
2020-08-27	18,835	18,895	18,700	18,745	380,600	3,749
2020-08-26	18,700	18,940	18,700	18,830	544,200	3,766
2020-08-25	18,860	19,005	18,755	18,795	862,000	3,759
2020-08-24	18,630	18,700	18,320	18,610	637,000	3,722
2020-08-21	18,945	19,195	18,700	18,720	681,600	3,744
2020-08-20	19,180	19,215	18,935	19,005	406,300	3,801
2020-08-19	19,295	19,370	19,070	19,185	353,800	3,837
2020-08-18	19,255	19,350	19,130	19,305	357,500	3,861
2020-08-17	19,370	19,530	19,320	19,360	460,300	3,872
2020-08-14	19,840	19,855	19,350	19,440	884,700	3,888
2020-08-13	19,450	19,645	19,395	19,440	895,100	3,888
2020-08-12	18,750	19,025	18,685	18,980	715,800	3,796
2020-08-11	18,580	18,695	18,390	18,650	628,600	3,730
2020-08-07	18,285	18,350	18,090	18,255	538,600	3,651
2020-08-06	18,410	18,545	18,220	18,295	612,400	3,659
2020-08-05	18,505	18,710	18,405	18,660	428,600	3,732
2020-08-04	18,500	18,820	18,440	18,690	729,000	3,738
2020-08-03	18,000	18,565	17,970	18,400	1,085,400	3,680
2020-07-31	18,325	18,345	17,705	17,705	1,141,300	3,541
2020-07-30	18,700	18,715	18,315	18,420	968,300	3,684
2020-07-29	19,360	19,380	18,555	18,700	1,730,200	3,740
2020-07-28	20,500	20,640	20,230	20,260	1,014,000	4,052
2020-07-27	20,600	20,745	20,325	20,745	890,100	4,149
2020-07-22	20,825	21,050	20,780	20,820	500,400	4,164
2020-07-21	20,735	20,960	20,680	20,795	500,400	4,159
2020-07-20	20,520	20,720	20,415	20,705	456,700	4,141
2020-07-17	20,490	20,680	20,240	20,390	657,900	4,078
2020-07-16	20,860	20,915	20,450	20,505	893,400	4,101
2020-07-15	20,755	21,265	20,750	21,070	1,211,600	4,214
2020-07-14	20,255	20,365	20,140	20,225	580,300	4,045
2020-07-13	20,020	20,510	20,005	20,365	860,800	4,073
2020-07-10	19,690	19,975	19,590	19,725	1,047,400	3,945
2020-07-09	19,480	19,830	19,465	19,630	657,400	3,926
2020-07-08	19,345	19,550	19,315	19,320	616,100	3,864
2020-07-07	19,650	19,795	19,460	19,540	556,600	3,908
2020-07-06	19,050	19,695	19,045	19,655	551,100	3,931
2020-07-03	19,150	19,220	19,010	19,145	349,000	3,829
2020-07-02	19,030	19,180	18,910	19,025	543,500	3,805
2020-07-01	19,300	19,340	18,960	19,085	597,700	3,817
2020-06-30	19,290	19,455	19,220	19,260	901,500	3,852
2020-06-29	18,955	19,285	18,865	18,965	1,086,300	3,793
2020-06-26	19,575	19,575	19,290	19,315	679,400	3,863
2020-06-25	19,250	19,460	19,180	19,370	779,600	3,874
2020-06-24	19,450	19,605	19,320	19,550	749,600	3,910
2020-06-23	19,600	19,625	19,030	19,345	782,600	3,869
2020-06-22	19,200	19,625	19,070	19,380	508,500	3,876
2020-06-19	19,735	19,735	19,395	19,580	797,800	3,916
2020-06-18	19,600	19,645	19,215	19,485	700,300	3,897
2020-06-17	20,050	20,160	19,765	19,900	830,900	3,980
2020-06-16	19,540	20,155	19,450	20,125	1,127,400	4,025
2020-06-15	19,500	19,655	18,815	18,855	996,300	3,771
2020-06-12	19,930	20,060	19,315	19,900	1,642,800	3,980
2020-06-11	20,200	20,465	20,170	20,200	1,097,600	4,040
2020-06-10	20,500	20,615	20,380	20,440	1,190,600	4,088
2020-06-09	20,560	20,935	20,540	20,880	1,197,200	4,176
2020-06-08	20,180	20,755	20,105	20,755	1,556,900	4,151
2020-06-05	19,630	19,960	19,550	19,955	832,900	3,991
2020-06-04	20,000	20,030	19,480	19,630	933,900	3,926
2020-06-03	19,900	20,045	19,520	19,655	954,100	3,931
2020-06-02	19,285	19,505	19,210	19,430	676,300	3,886
2020-06-01	19,395	19,495	19,080	19,210	729,400	3,842
2020-05-29	19,585	19,585	19,010	19,215	1,221,800	3,843
2020-05-28	19,760	19,825	19,300	19,760	1,285,700	3,952
2020-05-27	18,985	19,185	18,735	19,025	1,107,200	3,805
2020-05-26	18,250	18,620	18,210	18,505	694,200	3,701
2020-05-25	18,200	18,215	17,995	18,165	401,000	3,633
2020-05-22	18,190	18,200	17,855	17,925	633,800	3,585
2020-05-21	18,325	18,350	18,040	18,165	688,000	3,633
2020-05-20	18,335	18,515	18,170	18,195	947,600	3,639
2020-05-19	18,340	18,480	18,020	18,240	1,342,800	3,648
2020-05-18	17,565	17,620	17,345	17,540	539,300	3,508
2020-05-15	17,480	17,560	17,180	17,420	989,400	3,484
2020-05-14	17,520	17,710	17,180	17,200	1,065,300	3,440
2020-05-13	17,535	17,970	17,475	17,890	902,600	3,578
2020-05-12	17,965	18,035	17,680	17,715	1,052,800	3,543
2020-05-11	18,100	18,255	17,835	17,835	933,800	3,567
2020-05-08	17,495	17,920	17,340	17,910	1,374,900	3,582
2020-05-07	17,010	17,420	16,925	17,280	995,800	3,456
2020-05-01	17,615	17,715	17,035	17,160	1,415,600	3,432
2020-04-30	17,680	18,285	17,645	17,830	2,172,200	3,566
2020-04-28	16,880	17,170	16,425	16,880	1,471,000	3,376
2020-04-27	15,955	16,725	15,850	16,630	2,118,300	3,326
2020-04-24	15,200	15,200	14,805	14,855	850,700	2,971
2020-04-23	14,785	15,250	14,745	15,250	1,119,600	3,050
2020-04-22	14,425	14,700	14,410	14,565	1,196,700	2,913
2020-04-21	14,830	14,960	14,530	14,625	1,000,700	2,925
2020-04-20	14,925	14,935	14,710	14,820	778,900	2,964
2020-04-17	14,645	14,955	14,625	14,950	1,178,100	2,990
2020-04-16	14,605	14,635	14,265	14,365	1,269,200	2,873
2020-04-15	15,030	15,055	14,680	14,760	1,102,700	2,952
2020-04-14	14,655	15,200	14,585	15,145	921,100	3,029
2020-04-13	14,865	14,945	14,545	14,595	682,800	2,919
2020-04-10	15,315	15,505	14,720	15,045	1,303,000	3,009
2020-04-09	14,785	15,025	14,670	14,995	1,100,200	2,999
2020-04-08	14,600	14,660	14,095	14,580	1,243,800	2,916
2020-04-07	14,500	14,690	13,945	14,365	1,382,500	2,873
2020-04-06	14,055	14,310	13,875	14,200	1,452,400	2,840
2020-04-03	13,970	14,165	13,665	13,920	1,487,300	2,784
2020-04-02	13,540	14,125	13,470	13,930	1,941,000	2,786
2020-04-01	14,455	14,480	13,485	13,690	1,536,900	2,738
2020-03-31	15,090	15,255	14,590	14,655	1,549,300	2,931
2020-03-30	14,620	14,960	14,410	14,955	1,631,500	2,991
2020-03-27	15,310	15,370	14,710	15,200	1,964,100	3,040
2020-03-26	15,125	15,390	14,710	14,865	1,856,400	2,973
2020-03-25	15,150	15,390	14,645	15,365	2,380,900	3,073
2020-03-24	13,565	14,690	13,555	14,390	2,400,400	2,878
2020-03-23	12,250	13,240	12,250	13,165	2,568,200	2,633
2020-03-19	13,175	13,430	12,020	12,135	2,529,900	2,427
2020-03-18	13,905	13,980	13,050	13,065	2,368,300	2,613
2020-03-17	13,560	14,285	13,400	13,840	2,362,100	2,768
2020-03-16	14,535	14,780	13,970	14,040	2,064,000	2,808
2020-03-13	14,440	15,085	13,995	14,325	3,993,200	2,865
2020-03-12	15,820	16,255	15,400	15,525	1,933,900	3,105
2020-03-11	16,105	16,570	16,100	16,225	1,653,600	3,245
2020-03-10	15,725	16,185	15,200	16,080	1,741,500	3,216
2020-03-09	16,640	16,640	15,870	16,155	1,306,600	3,231
2020-03-06	17,225	17,400	17,000	17,150	1,128,000	3,430
2020-03-05	17,940	17,960	17,470	17,625	1,240,100	3,525
2020-03-04	17,500	17,740	17,375	17,660	1,312,800	3,532
2020-03-03	18,375	18,420	17,605	17,695	1,431,000	3,539
2020-03-02	17,765	18,375	17,740	18,130	1,690,000	3,626
2020-02-28	17,975	18,195	17,755	17,970	1,811,500	3,594
2020-02-27	19,055	19,070	18,625	18,705	1,156,100	3,741
2020-02-26	19,130	19,295	18,920	19,245	1,279,200	3,849
2020-02-25	19,280	19,695	19,225	19,505	1,217,000	3,901
2020-02-21	20,200	20,465	20,180	20,180	504,000	4,036
2020-02-20	20,615	20,805	20,445	20,470	603,400	4,094
2020-02-19	20,500	20,520	20,165	20,355	626,700	4,071
2020-02-18	20,630	20,670	20,290	20,325	608,300	4,065
2020-02-17	20,640	20,880	20,510	20,835	506,300	4,167
2020-02-14	20,690	20,710	20,455	20,655	657,300	4,131
2020-02-13	20,945	21,040	20,830	20,905	647,800	4,181
2020-02-12	20,860	20,910	20,605	20,900	535,500	4,180
2020-02-10	20,600	20,755	20,520	20,665	506,000	4,133
2020-02-07	21,000	21,040	20,780	20,895	583,200	4,179
2020-02-06	20,670	21,000	20,655	20,935	1,018,300	4,187
2020-02-05	20,450	20,550	20,355	20,355	635,000	4,071
2020-02-04	20,245	20,390	20,080	20,105	762,900	4,021
2020-02-03	20,050	20,395	19,960	20,380	875,900	4,076
2020-01-31	20,250	20,695	20,245	20,320	882,800	4,064
2020-01-30	20,040	20,535	19,925	20,135	1,481,900	4,027
2020-01-29	20,000	20,040	19,725	19,900	704,000	3,980
2020-01-28	19,825	19,825	19,635	19,780	721,500	3,956
2020-01-27	20,000	20,155	19,960	20,000	872,400	4,000
2020-01-24	20,560	20,570	20,325	20,435	429,000	4,087
2020-01-23	20,500	20,575	20,440	20,480	757,400	4,096
2020-01-22	20,525	20,745	20,440	20,650	482,200	4,130
2020-01-21	20,885	20,945	20,550	20,640	573,600	4,128
2020-01-20	20,985	21,085	20,910	20,965	498,400	4,193
2020-01-17	20,565	20,835	20,565	20,805	621,900	4,161
2020-01-16	20,820	20,835	20,545	20,545	784,300	4,109
2020-01-15	21,175	21,200	20,615	20,725	794,400	4,145
2020-01-14	20,915	20,960	20,780	20,915	1,055,000	4,183
2020-01-10	20,550	20,800	20,505	20,670	1,344,500	4,134
2020-01-09	20,195	20,245	20,120	20,195	780,100	4,039
2020-01-08	19,740	19,920	19,575	19,825	1,028,300	3,965
2020-01-07	20,190	20,305	20,080	20,240	993,000	4,048
2020-01-06	20,030	20,120	19,845	20,000	998,400	4,000

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