6954 ファナック(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	24,340	24,530	24,135	24,380	612,600	4,876
2021-12-29	24,515	24,705	24,315	24,480	399,400	4,896
2021-12-28	24,350	24,675	24,260	24,640	526,000	4,928
2021-12-27	24,100	24,210	24,040	24,045	295,900	4,809
2021-12-24	24,080	24,265	24,030	24,155	294,000	4,831
2021-12-23	23,980	24,080	23,910	24,045	412,100	4,809
2021-12-22	23,975	24,220	23,835	23,960	553,600	4,792
2021-12-21	23,865	24,175	23,605	24,175	685,100	4,835
2021-12-20	24,000	24,160	23,470	23,535	643,600	4,707
2021-12-17	25,085	25,300	24,135	24,255	1,221,400	4,851
2021-12-16	24,610	24,995	24,510	24,725	859,700	4,945
2021-12-15	23,995	24,255	23,925	24,160	606,500	4,832
2021-12-14	24,005	24,130	23,820	24,000	618,600	4,800
2021-12-13	24,330	24,420	24,175	24,240	478,200	4,848
2021-12-10	23,550	24,210	23,550	24,030	975,400	4,806
2021-12-09	24,250	24,335	24,020	24,050	662,000	4,810
2021-12-08	23,850	24,505	23,850	24,500	1,125,100	4,900
2021-12-07	23,400	23,785	23,245	23,545	879,100	4,709
2021-12-06	23,165	23,395	22,990	23,255	604,900	4,651
2021-12-03	23,275	23,340	22,560	23,045	774,700	4,609
2021-12-02	22,815	23,610	22,810	23,140	1,158,600	4,628
2021-12-01	22,745	23,380	22,485	23,235	1,306,700	4,647
2021-11-30	23,115	23,235	22,245	22,245	996,800	4,449
2021-11-29	22,680	23,195	22,655	22,805	848,300	4,561
2021-11-26	23,435	23,445	22,900	23,035	849,200	4,607
2021-11-25	23,675	23,770	23,380	23,670	674,400	4,734
2021-11-24	23,265	23,495	23,085	23,140	572,400	4,628
2021-11-22	23,290	23,440	23,080	23,350	425,700	4,670
2021-11-19	23,750	23,750	23,260	23,355	637,700	4,671
2021-11-18	23,310	23,785	23,240	23,635	606,300	4,727
2021-11-17	23,515	23,600	23,100	23,380	684,500	4,676
2021-11-16	23,550	23,700	23,280	23,445	682,400	4,689
2021-11-15	23,395	23,615	23,305	23,595	749,700	4,719
2021-11-12	23,120	23,370	23,100	23,175	759,100	4,635
2021-11-11	22,645	23,075	22,480	23,015	930,800	4,603
2021-11-10	22,000	22,520	21,985	22,200	659,100	4,440
2021-11-09	22,790	22,870	22,115	22,155	754,600	4,431
2021-11-08	22,870	22,870	22,515	22,630	564,400	4,526
2021-11-05	22,915	22,940	22,660	22,755	647,500	4,551
2021-11-04	22,890	22,950	22,680	22,860	985,500	4,572
2021-11-02	22,720	23,225	22,660	22,880	856,800	4,576
2021-11-01	22,800	23,010	22,620	22,935	1,292,500	4,587
2021-10-29	22,500	22,685	21,960	22,310	1,971,900	4,462
2021-10-28	22,360	22,730	22,160	22,250	2,917,600	4,450
2021-10-27	24,480	24,535	24,150	24,360	549,100	4,872
2021-10-26	24,625	24,840	24,485	24,560	608,700	4,912
2021-10-25	24,105	24,390	24,020	24,255	490,500	4,851
2021-10-22	24,155	24,700	23,960	24,395	607,900	4,879
2021-10-21	24,805	24,985	24,300	24,370	557,100	4,874
2021-10-20	25,125	25,285	24,835	24,890	505,300	4,978
2021-10-19	24,690	25,020	24,605	24,930	524,000	4,986
2021-10-18	24,650	24,745	24,355	24,535	711,900	4,907
2021-10-15	24,040	24,545	23,955	24,525	973,100	4,905
2021-10-14	22,960	23,280	22,840	23,220	693,700	4,644
2021-10-13	22,685	22,885	22,415	22,700	573,300	4,540
2021-10-12	23,085	23,190	22,665	22,800	766,400	4,560
2021-10-11	22,685	23,270	22,465	23,185	626,300	4,637
2021-10-08	22,755	22,925	22,620	22,625	1,061,300	4,525
2021-10-07	22,465	22,725	22,310	22,425	711,600	4,485
2021-10-06	22,745	22,755	21,720	22,150	1,258,500	4,430
2021-10-05	22,435	22,545	22,050	22,500	1,168,000	4,500
2021-10-04	24,170	24,230	22,925	23,000	1,437,500	4,600
2021-10-01	24,230	24,700	23,925	24,035	955,800	4,807
2021-09-30	24,790	24,900	24,240	24,565	1,417,200	4,913
2021-09-29	24,945	25,025	24,510	24,780	1,005,700	4,956
2021-09-28	25,330	25,395	25,005	25,330	802,300	5,066
2021-09-27	25,330	25,595	25,235	25,255	521,800	5,051
2021-09-24	25,780	25,780	25,325	25,425	937,800	5,085
2021-09-22	25,460	25,515	24,755	24,865	1,139,900	4,973
2021-09-21	25,630	25,940	25,570	25,575	752,900	5,115
2021-09-17	26,310	26,630	26,155	26,630	1,028,200	5,326
2021-09-16	27,000	27,000	26,295	26,295	846,900	5,259
2021-09-15	26,785	27,060	26,710	26,880	711,400	5,376
2021-09-14	26,650	27,040	26,610	26,985	835,300	5,397
2021-09-13	26,380	26,465	26,155	26,425	586,900	5,285
2021-09-10	26,170	26,305	25,890	26,305	1,086,000	5,261
2021-09-09	26,050	26,175	25,815	25,980	825,400	5,196
2021-09-08	25,820	26,100	25,730	26,095	820,900	5,219
2021-09-07	26,275	26,315	25,975	26,120	710,500	5,224
2021-09-06	26,290	26,335	25,720	26,030	984,900	5,206
2021-09-03	24,945	25,575	24,940	25,570	1,085,100	5,114
2021-09-02	24,640	24,715	24,320	24,715	805,300	4,943
2021-09-01	24,330	24,550	24,210	24,490	900,600	4,898
2021-08-31	23,435	24,100	23,350	23,990	895,900	4,798
2021-08-30	23,600	23,680	23,450	23,555	947,500	4,711
2021-08-27	23,120	23,365	23,090	23,200	735,100	4,640
2021-08-26	23,935	23,935	23,300	23,420	725,200	4,684
2021-08-25	23,780	24,015	23,575	23,810	765,500	4,762
2021-08-24	23,700	23,790	23,535	23,535	703,800	4,707
2021-08-23	22,930	23,230	22,825	23,170	716,000	4,634
2021-08-20	23,000	23,215	22,605	22,635	1,288,300	4,527
2021-08-19	23,655	23,830	23,345	23,400	815,400	4,680
2021-08-18	23,435	23,940	23,435	23,895	744,100	4,779
2021-08-17	24,160	24,275	23,705	23,705	482,700	4,741
2021-08-16	23,990	23,995	23,425	23,770	1,101,300	4,754
2021-08-13	24,750	24,800	24,340	24,450	946,500	4,890
2021-08-12	25,140	25,190	24,865	24,870	411,000	4,974
2021-08-11	24,880	25,075	24,820	25,010	473,500	5,002
2021-08-10	25,100	25,175	24,755	24,845	518,600	4,969
2021-08-06	25,230	25,250	24,870	25,010	478,300	5,002
2021-08-05	24,985	25,285	24,970	25,145	344,500	5,029
2021-08-04	25,110	25,110	24,760	25,050	541,400	5,010
2021-08-03	24,665	24,905	24,520	24,905	511,900	4,981
2021-08-02	24,450	25,150	24,450	25,095	762,000	5,019
2021-07-30	25,100	25,370	24,250	24,380	1,794,800	4,876
2021-07-29	25,715	26,075	25,500	25,995	582,900	5,199
2021-07-28	25,170	25,575	25,115	25,405	482,300	5,081
2021-07-27	25,475	25,595	25,345	25,470	467,000	5,094
2021-07-26	25,730	25,960	25,305	25,355	896,100	5,071
2021-07-21	25,565	25,600	25,045	25,230	657,500	5,046
2021-07-20	25,300	25,385	25,005	25,140	1,075,200	5,028
2021-07-19	26,300	26,300	25,730	25,760	835,500	5,152
2021-07-16	26,835	27,045	26,680	26,785	530,800	5,357
2021-07-15	27,300	27,385	26,840	26,840	698,700	5,368
2021-07-14	27,525	27,765	27,435	27,565	591,500	5,513
2021-07-13	27,600	28,165	27,590	28,075	792,600	5,615
2021-07-12	26,800	27,580	26,705	27,535	1,038,900	5,507
2021-07-09	26,200	26,340	25,510	25,830	1,210,000	5,166
2021-07-08	26,940	27,050	26,550	26,585	506,100	5,317
2021-07-07	26,685	26,845	26,445	26,805	560,900	5,361
2021-07-06	27,030	27,160	26,810	27,065	231,700	5,413
2021-07-05	26,900	26,970	26,730	26,960	303,800	5,392
2021-07-02	26,830	27,015	26,770	26,910	347,800	5,382
2021-07-01	26,950	27,025	26,750	26,830	369,000	5,366
2021-06-30	27,000	27,145	26,660	26,795	586,900	5,359
2021-06-29	26,565	26,785	26,335	26,775	455,300	5,355
2021-06-28	27,040	27,175	26,705	26,800	408,500	5,360
2021-06-25	26,710	27,035	26,670	26,880	487,200	5,376
2021-06-24	26,335	26,495	26,220	26,440	408,100	5,288
2021-06-23	26,770	26,830	26,555	26,615	431,300	5,323
2021-06-22	26,565	26,635	26,065	26,575	804,900	5,315
2021-06-21	26,905	26,960	25,675	25,865	1,063,400	5,173
2021-06-18	27,510	27,565	27,205	27,405	1,038,800	5,481
2021-06-17	27,450	27,500	27,150	27,320	629,800	5,464
2021-06-16	27,100	27,525	27,100	27,350	569,800	5,470
2021-06-15	27,220	27,745	27,065	27,165	854,600	5,433
2021-06-14	26,695	27,060	26,525	27,045	652,300	5,409
2021-06-11	26,435	26,510	25,985	26,220	821,300	5,244
2021-06-10	25,845	26,430	25,710	26,390	701,000	5,278
2021-06-09	25,825	26,020	25,550	25,935	578,400	5,187
2021-06-08	25,990	26,055	25,500	25,545	555,400	5,109
2021-06-07	26,185	26,270	25,935	26,010	472,900	5,202
2021-06-04	26,020	26,130	25,510	25,800	721,300	5,160
2021-06-03	25,900	26,490	25,880	26,390	432,500	5,278
2021-06-02	25,800	26,205	25,705	25,995	623,000	5,199
2021-06-01	26,450	26,555	25,775	26,260	425,400	5,252
2021-05-31	26,410	26,615	26,165	26,300	442,000	5,260
2021-05-28	26,245	26,660	26,180	26,510	821,200	5,302
2021-05-27	26,100	26,100	25,510	25,750	1,012,400	5,150
2021-05-26	25,610	26,120	25,580	26,100	508,900	5,220
2021-05-25	25,550	25,765	25,550	25,765	458,700	5,153
2021-05-24	25,175	25,725	25,165	25,490	451,300	5,098
2021-05-21	24,950	25,180	24,915	25,090	558,000	5,018
2021-05-20	24,660	24,960	24,475	24,855	422,600	4,971
2021-05-19	24,955	25,205	24,770	25,010	594,500	5,002
2021-05-18	24,815	25,470	24,810	25,255	708,800	5,051
2021-05-17	25,265	25,265	24,395	24,575	417,700	4,915
2021-05-14	24,685	25,125	24,685	24,990	747,900	4,998
2021-05-13	24,665	24,820	24,165	24,315	946,500	4,863
2021-05-12	25,575	25,835	24,520	24,715	861,100	4,943
2021-05-11	26,300	26,380	25,420	25,525	590,300	5,105
2021-05-10	26,460	26,815	26,360	26,580	502,100	5,316
2021-05-07	26,500	26,670	26,375	26,500	911,300	5,300
2021-05-06	25,395	26,345	25,385	26,200	1,273,800	5,240
2021-04-30	25,960	25,960	25,130	25,175	913,600	5,035
2021-04-28	25,200	26,080	25,120	25,930	1,227,600	5,186
2021-04-27	25,815	25,995	25,395	25,415	772,900	5,083
2021-04-26	25,745	25,975	25,560	25,780	544,100	5,156
2021-04-23	25,890	26,060	25,555	25,610	637,100	5,122
2021-04-22	26,190	26,495	25,905	26,415	570,400	5,283
2021-04-21	26,200	26,350	25,800	25,830	753,600	5,166
2021-04-20	27,110	27,110	26,540	26,740	675,100	5,348
2021-04-19	27,230	27,545	27,020	27,420	464,500	5,484
2021-04-16	27,365	27,440	27,160	27,255	584,000	5,451
2021-04-15	27,400	27,580	27,135	27,170	436,200	5,434
2021-04-14	27,530	27,570	27,225	27,415	560,900	5,483
2021-04-13	27,765	27,990	27,565	27,610	639,000	5,522
2021-04-12	28,300	28,450	27,600	27,600	645,300	5,520
2021-04-09	28,040	28,790	27,950	28,095	1,002,700	5,619
2021-04-08	27,830	28,060	27,485	27,990	518,700	5,598
2021-04-07	27,800	27,985	27,455	27,680	750,000	5,536
2021-04-06	28,060	28,150	27,650	27,825	655,100	5,565
2021-04-05	28,210	28,225	27,855	27,880	480,500	5,576
2021-04-02	28,170	28,180	27,795	28,045	825,500	5,609
2021-04-01	26,760	27,580	26,715	27,515	1,113,500	5,503
2021-03-31	26,825	26,850	26,185	26,185	803,800	5,237
2021-03-30	26,890	26,905	26,530	26,825	701,400	5,365
2021-03-29	26,750	26,950	26,480	26,790	1,022,200	5,358
2021-03-26	26,300	26,640	26,040	26,435	922,000	5,287
2021-03-25	25,565	26,255	25,485	26,205	901,900	5,241
2021-03-24	25,270	25,645	25,195	25,195	828,500	5,039
2021-03-23	26,300	26,360	25,455	25,460	885,400	5,092
2021-03-22	26,310	26,410	25,585	25,870	1,058,200	5,174
2021-03-19	27,120	27,385	26,295	26,715	1,235,100	5,343
2021-03-18	27,450	27,990	27,370	27,520	832,900	5,504
2021-03-17	27,020	27,475	26,935	26,995	559,900	5,399
2021-03-16	27,340	27,540	27,090	27,180	612,000	5,436
2021-03-15	27,605	27,715	26,835	27,120	737,600	5,424
2021-03-12	26,800	27,290	26,470	27,230	1,287,800	5,446
2021-03-11	26,480	26,565	26,255	26,330	688,000	5,266
2021-03-10	26,330	26,625	25,850	26,255	913,400	5,251
2021-03-09	25,615	25,760	25,265	25,405	857,600	5,081
2021-03-08	26,225	26,470	25,550	25,610	801,300	5,122
2021-03-05	25,990	25,995	25,405	25,795	967,100	5,159
2021-03-04	26,510	26,690	25,850	26,040	847,000	5,208
2021-03-03	26,655	26,945	26,510	26,725	541,900	5,345
2021-03-02	27,190	27,475	26,605	26,800	820,600	5,360
2021-03-01	26,800	26,920	26,260	26,620	835,800	5,324
2021-02-26	27,075	27,325	26,210	26,340	1,502,000	5,268
2021-02-25	27,155	27,795	27,035	27,785	1,111,800	5,557
2021-02-24	27,015	27,115	26,255	26,300	1,227,200	5,260
2021-02-22	28,110	28,130	27,395	27,585	817,000	5,517
2021-02-19	28,550	28,650	27,800	27,845	1,102,000	5,569
2021-02-18	29,195	29,700	28,855	29,050	775,200	5,810
2021-02-17	29,100	29,125	28,815	29,000	604,400	5,800
2021-02-16	29,000	29,415	28,850	29,000	846,700	5,800
2021-02-15	28,335	29,000	28,325	29,000	617,500	5,800
2021-02-12	28,850	28,850	28,045	28,050	1,015,200	5,610
2021-02-10	28,700	28,845	28,605	28,785	789,200	5,757
2021-02-09	28,500	28,855	28,420	28,695	907,000	5,739
2021-02-08	27,900	28,435	27,775	28,255	924,400	5,651
2021-02-05	27,735	27,830	27,475	27,800	616,400	5,560
2021-02-04	27,990	28,030	27,220	27,305	704,600	5,461
2021-02-03	28,190	28,320	28,110	28,225	871,800	5,645
2021-02-02	27,965	28,080	27,585	28,070	772,800	5,614
2021-02-01	27,105	27,660	27,045	27,655	652,900	5,531
2021-01-29	27,950	27,960	27,180	27,365	1,112,000	5,473
2021-01-28	27,900	28,350	27,515	27,520	2,411,100	5,504
2021-01-27	27,485	28,185	27,360	27,800	1,130,400	5,560
2021-01-26	27,175	27,295	27,080	27,150	694,000	5,430
2021-01-25	27,100	27,160	26,825	26,960	667,200	5,392
2021-01-22	27,540	27,560	27,030	27,070	669,100	5,414
2021-01-21	27,025	27,535	26,835	27,420	814,000	5,484
2021-01-20	27,600	27,690	27,280	27,525	615,100	5,505
2021-01-19	26,880	27,310	26,760	27,130	660,000	5,426
2021-01-18	27,250	27,250	26,720	26,890	600,900	5,378
2021-01-15	27,675	27,675	27,140	27,525	866,700	5,505
2021-01-14	27,200	27,815	27,065	27,675	1,356,200	5,535
2021-01-13	27,000	27,185	26,840	27,075	829,300	5,415
2021-01-12	26,945	27,135	26,765	26,845	1,005,900	5,369
2021-01-08	27,310	27,420	26,740	27,155	1,183,500	5,431
2021-01-07	26,175	27,015	26,155	26,660	1,502,800	5,332
2021-01-06	25,340	25,660	25,310	25,550	602,000	5,110
2021-01-05	25,380	25,495	25,190	25,400	586,200	5,080
2021-01-04	25,600	25,600	24,950	25,445	488,900	5,089

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