ファナック(6954)の株価時系列情報
ファナック(6954)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1991/12/30 | 4,020 | 4,230 | 4,020 | 4,210 | 191,600 |
| 1991/12/27 | 3,970 | 4,010 | 3,920 | 3,930 | 243,700 |
| 1991/12/26 | 4,020 | 4,060 | 3,970 | 3,980 | 105,500 |
| 1991/12/25 | 3,870 | 4,070 | 3,870 | 4,070 | 145,100 |
| 1991/12/24 | 4,110 | 4,130 | 3,920 | 3,920 | 207,100 |
| 1991/12/20 | 4,130 | 4,130 | 4,080 | 4,080 | 123,500 |
| 1991/12/19 | 4,100 | 4,190 | 4,100 | 4,180 | 142,200 |
| 1991/12/18 | 4,190 | 4,190 | 4,110 | 4,120 | 91,200 |
| 1991/12/17 | 4,200 | 4,270 | 4,180 | 4,230 | 110,800 |
| 1991/12/16 | 4,270 | 4,270 | 4,200 | 4,200 | 123,400 |
| 1991/12/13 | 4,250 | 4,320 | 4,200 | 4,320 | 424,800 |
| 1991/12/12 | 4,100 | 4,190 | 4,060 | 4,120 | 110,700 |
| 1991/12/11 | 4,070 | 4,070 | 4,030 | 4,050 | 92,400 |
| 1991/12/10 | 4,030 | 4,050 | 4,020 | 4,030 | 171,500 |
| 1991/12/09 | 4,070 | 4,070 | 4,030 | 4,030 | 74,700 |
| 1991/12/06 | 4,060 | 4,100 | 4,030 | 4,030 | 134,200 |
| 1991/12/05 | 4,100 | 4,120 | 4,060 | 4,100 | 115,500 |
| 1991/12/04 | 4,120 | 4,230 | 4,100 | 4,140 | 127,900 |
| 1991/12/03 | 4,050 | 4,110 | 4,050 | 4,100 | 198,400 |
| 1991/12/02 | 4,090 | 4,090 | 4,030 | 4,030 | 106,300 |
| 1991/11/29 | 4,050 | 4,080 | 4,020 | 4,050 | 238,200 |
| 1991/11/28 | 4,000 | 4,050 | 3,960 | 4,040 | 257,900 |
| 1991/11/27 | 4,060 | 4,080 | 4,020 | 4,020 | 135,700 |
| 1991/11/26 | 4,050 | 4,090 | 4,010 | 4,020 | 80,500 |
| 1991/11/25 | 4,070 | 4,100 | 4,000 | 4,050 | 224,400 |
| 1991/11/22 | 4,080 | 4,090 | 4,060 | 4,090 | 161,400 |
| 1991/11/21 | 4,140 | 4,150 | 4,070 | 4,080 | 217,200 |
| 1991/11/20 | 4,110 | 4,160 | 4,110 | 4,120 | 120,900 |
| 1991/11/19 | 4,190 | 4,210 | 4,150 | 4,180 | 188,400 |
| 1991/11/18 | 4,110 | 4,150 | 4,090 | 4,140 | 312,200 |
| 1991/11/15 | 4,170 | 4,200 | 4,110 | 4,170 | 177,500 |
| 1991/11/14 | 4,200 | 4,230 | 4,160 | 4,160 | 221,400 |
| 1991/11/13 | 4,250 | 4,260 | 4,220 | 4,240 | 191,500 |
| 1991/11/12 | 4,220 | 4,270 | 4,190 | 4,230 | 222,300 |
| 1991/11/11 | 4,300 | 4,300 | 4,220 | 4,220 | 193,900 |
| 1991/11/08 | 4,340 | 4,340 | 4,280 | 4,320 | 184,200 |
| 1991/11/07 | 4,350 | 4,350 | 4,300 | 4,320 | 133,300 |
| 1991/11/06 | 4,380 | 4,380 | 4,300 | 4,350 | 248,500 |
| 1991/11/05 | 4,420 | 4,430 | 4,340 | 4,370 | 380,300 |
| 1991/11/01 | 4,360 | 4,410 | 4,350 | 4,400 | 526,200 |
| 1991/10/31 | 4,300 | 4,370 | 4,290 | 4,340 | 516,300 |
| 1991/10/30 | 4,250 | 4,300 | 4,250 | 4,270 | 155,300 |
| 1991/10/29 | 4,190 | 4,240 | 4,160 | 4,220 | 188,400 |
| 1991/10/28 | 4,170 | 4,180 | 4,130 | 4,180 | 74,300 |
| 1991/10/25 | 4,160 | 4,170 | 4,100 | 4,130 | 354,500 |
| 1991/10/24 | 4,160 | 4,210 | 4,130 | 4,130 | 472,000 |
| 1991/10/23 | 4,150 | 4,170 | 4,110 | 4,150 | 371,100 |
| 1991/10/22 | 4,150 | 4,170 | 4,120 | 4,120 | 173,200 |
| 1991/10/21 | 4,240 | 4,240 | 4,120 | 4,120 | 292,100 |
| 1991/10/18 | 4,230 | 4,280 | 4,200 | 4,250 | 877,300 |
| 1991/10/17 | 4,220 | 4,250 | 4,200 | 4,200 | 236,600 |
| 1991/10/16 | 4,240 | 4,240 | 4,170 | 4,180 | 132,700 |
| 1991/10/15 | 4,210 | 4,240 | 4,160 | 4,160 | 128,900 |
| 1991/10/14 | 4,250 | 4,280 | 4,180 | 4,180 | 156,500 |
| 1991/10/11 | 4,260 | 4,320 | 4,240 | 4,300 | 236,400 |
| 1991/10/09 | 4,200 | 4,250 | 4,180 | 4,210 | 277,200 |
| 1991/10/08 | 4,260 | 4,260 | 4,190 | 4,200 | 257,200 |
| 1991/10/07 | 4,310 | 4,350 | 4,250 | 4,250 | 223,600 |
| 1991/10/04 | 4,390 | 4,470 | 4,300 | 4,350 | 391,600 |
| 1991/10/03 | 4,440 | 4,490 | 4,390 | 4,490 | 495,300 |
| 1991/10/02 | 4,400 | 4,440 | 4,370 | 4,430 | 288,800 |
| 1991/10/01 | 4,440 | 4,440 | 4,350 | 4,380 | 256,800 |
| 1991/09/30 | 4,380 | 4,460 | 4,350 | 4,450 | 340,100 |
| 1991/09/27 | 4,440 | 4,480 | 4,410 | 4,450 | 219,000 |
| 1991/09/26 | 4,390 | 4,400 | 4,380 | 4,400 | 128,400 |
| 1991/09/25 | 4,400 | 4,440 | 4,360 | 4,360 | 165,400 |
| 1991/09/24 | 4,390 | 4,420 | 4,350 | 4,390 | 292,400 |
| 1991/09/20 | 4,420 | 4,440 | 4,350 | 4,350 | 233,200 |
| 1991/09/19 | 4,410 | 4,450 | 4,350 | 4,350 | 221,300 |
| 1991/09/18 | 4,500 | 4,500 | 4,390 | 4,390 | 436,500 |
| 1991/09/17 | 4,500 | 4,530 | 4,360 | 4,420 | 211,100 |
| 1991/09/13 | 4,390 | 4,480 | 4,390 | 4,470 | 267,200 |
| 1991/09/12 | 4,400 | 4,440 | 4,390 | 4,390 | 147,500 |
| 1991/09/11 | 4,430 | 4,440 | 4,380 | 4,390 | 182,300 |
| 1991/09/10 | 4,400 | 4,400 | 4,360 | 4,400 | 67,300 |
| 1991/09/09 | 4,350 | 4,430 | 4,350 | 4,350 | 182,000 |
| 1991/09/06 | 4,350 | 4,390 | 4,320 | 4,360 | 211,200 |
| 1991/09/05 | 4,320 | 4,370 | 4,310 | 4,350 | 99,200 |
| 1991/09/04 | 4,400 | 4,420 | 4,310 | 4,310 | 90,600 |
| 1991/09/03 | 4,410 | 4,450 | 4,360 | 4,430 | 124,600 |
| 1991/09/02 | 4,350 | 4,390 | 4,330 | 4,370 | 109,600 |
| 1991/08/30 | 4,260 | 4,300 | 4,250 | 4,300 | 233,900 |
| 1991/08/29 | 4,280 | 4,330 | 4,250 | 4,250 | 133,800 |
| 1991/08/28 | 4,260 | 4,320 | 4,230 | 4,250 | 178,700 |
| 1991/08/27 | 4,330 | 4,390 | 4,250 | 4,300 | 223,500 |
| 1991/08/26 | 4,450 | 4,480 | 4,350 | 4,430 | 167,200 |
| 1991/08/23 | 4,420 | 4,420 | 4,370 | 4,400 | 266,600 |
| 1991/08/22 | 4,580 | 4,580 | 4,400 | 4,400 | 501,900 |
| 1991/08/21 | 4,230 | 4,500 | 4,210 | 4,380 | 349,000 |
| 1991/08/20 | 4,100 | 4,200 | 4,000 | 4,180 | 594,100 |
| 1991/08/19 | 4,180 | 4,210 | 3,990 | 4,000 | 807,200 |
| 1991/08/16 | 4,250 | 4,250 | 4,150 | 4,180 | 550,900 |
| 1991/08/15 | 4,440 | 4,440 | 4,290 | 4,290 | 267,700 |
| 1991/08/14 | 4,500 | 4,530 | 4,450 | 4,450 | 279,200 |
| 1991/08/13 | 4,550 | 4,550 | 4,460 | 4,500 | 291,100 |
| 1991/08/12 | 4,720 | 4,720 | 4,560 | 4,570 | 183,400 |
| 1991/08/09 | 4,830 | 4,830 | 4,670 | 4,720 | 262,100 |
| 1991/08/08 | 4,960 | 4,970 | 4,870 | 4,880 | 174,600 |
| 1991/08/07 | 5,080 | 5,110 | 4,960 | 4,990 | 199,100 |
| 1991/08/06 | 5,130 | 5,150 | 5,060 | 5,060 | 119,100 |
| 1991/08/05 | 5,200 | 5,210 | 5,130 | 5,130 | 144,600 |
| 1991/08/02 | 5,140 | 5,190 | 5,120 | 5,180 | 237,800 |
| 1991/08/01 | 5,140 | 5,140 | 5,090 | 5,140 | 170,600 |
| 1991/07/31 | 5,120 | 5,170 | 5,090 | 5,150 | 369,900 |
| 1991/07/30 | 5,120 | 5,150 | 5,070 | 5,090 | 228,700 |
| 1991/07/29 | 5,170 | 5,200 | 5,100 | 5,100 | 125,100 |
| 1991/07/26 | 5,200 | 5,210 | 5,130 | 5,130 | 233,000 |
| 1991/07/25 | 5,270 | 5,290 | 5,190 | 5,190 | 170,700 |
| 1991/07/24 | 5,180 | 5,300 | 5,180 | 5,250 | 167,100 |
| 1991/07/23 | 5,160 | 5,190 | 5,150 | 5,170 | 146,200 |
| 1991/07/22 | 5,200 | 5,230 | 5,160 | 5,190 | 120,400 |
| 1991/07/19 | 5,170 | 5,240 | 5,150 | 5,200 | 170,400 |
| 1991/07/18 | 5,160 | 5,170 | 5,100 | 5,160 | 182,300 |
| 1991/07/17 | 5,190 | 5,190 | 5,130 | 5,140 | 207,100 |
| 1991/07/16 | 5,300 | 5,300 | 5,190 | 5,190 | 152,500 |
| 1991/07/15 | 5,290 | 5,290 | 5,240 | 5,280 | 54,100 |
| 1991/07/12 | 5,290 | 5,310 | 5,220 | 5,260 | 162,700 |
| 1991/07/11 | 5,320 | 5,350 | 5,280 | 5,290 | 109,500 |
| 1991/07/10 | 5,320 | 5,370 | 5,230 | 5,290 | 269,200 |
| 1991/07/09 | 5,080 | 5,230 | 5,010 | 5,220 | 464,200 |
| 1991/07/08 | 5,190 | 5,240 | 5,040 | 5,070 | 318,100 |
| 1991/07/05 | 5,290 | 5,350 | 5,200 | 5,210 | 128,800 |
| 1991/07/04 | 5,150 | 5,290 | 5,150 | 5,290 | 150,200 |
| 1991/07/03 | 5,290 | 5,330 | 5,200 | 5,230 | 122,400 |
| 1991/07/02 | 5,370 | 5,430 | 5,320 | 5,320 | 599,000 |
| 1991/07/01 | 5,450 | 5,450 | 5,320 | 5,390 | 416,200 |
| 1991/06/28 | 5,370 | 5,440 | 5,140 | 5,250 | 271,500 |
| 1991/06/27 | 5,230 | 5,350 | 5,220 | 5,350 | 334,000 |
| 1991/06/26 | 5,370 | 5,420 | 5,240 | 5,280 | 549,000 |
| 1991/06/25 | 5,290 | 5,450 | 5,260 | 5,420 | 502,000 |
| 1991/06/24 | 5,420 | 5,430 | 5,330 | 5,330 | 138,000 |
| 1991/06/21 | 5,450 | 5,470 | 5,370 | 5,450 | 269,300 |
| 1991/06/20 | 5,340 | 5,430 | 5,330 | 5,430 | 286,900 |
| 1991/06/19 | 5,460 | 5,460 | 5,310 | 5,360 | 336,800 |
| 1991/06/18 | 5,490 | 5,550 | 5,430 | 5,500 | 495,000 |
| 1991/06/17 | 5,530 | 5,560 | 5,450 | 5,450 | 428,900 |
| 1991/06/14 | 5,510 | 5,650 | 5,500 | 5,530 | 1,648,100 |
| 1991/06/13 | 5,270 | 5,550 | 5,270 | 5,550 | 1,292,400 |
| 1991/06/12 | 5,320 | 5,340 | 5,250 | 5,300 | 365,800 |
| 1991/06/11 | 5,170 | 5,280 | 5,170 | 5,270 | 220,800 |
| 1991/06/10 | 5,290 | 5,300 | 5,170 | 5,170 | 173,400 |
| 1991/06/07 | 5,300 | 5,340 | 5,250 | 5,320 | 241,000 |
| 1991/06/06 | 5,270 | 5,360 | 5,270 | 5,300 | 338,600 |
| 1991/06/05 | 5,420 | 5,430 | 5,350 | 5,350 | 243,100 |
| 1991/06/04 | 5,380 | 5,430 | 5,320 | 5,400 | 179,500 |
| 1991/06/03 | 5,470 | 5,470 | 5,360 | 5,400 | 108,300 |
| 1991/05/31 | 5,500 | 5,510 | 5,420 | 5,480 | 603,600 |
| 1991/05/30 | 5,500 | 5,520 | 5,430 | 5,450 | 746,300 |
| 1991/05/29 | 5,300 | 5,460 | 5,250 | 5,450 | 1,072,800 |
| 1991/05/28 | 5,150 | 5,290 | 5,100 | 5,270 | 163,600 |
| 1991/05/27 | 5,300 | 5,310 | 5,150 | 5,150 | 115,900 |
| 1991/05/24 | 5,300 | 5,300 | 5,180 | 5,200 | 126,200 |
| 1991/05/23 | 5,280 | 5,300 | 5,150 | 5,300 | 175,900 |
| 1991/05/22 | 5,160 | 5,220 | 5,050 | 5,100 | 262,700 |
| 1991/05/21 | 5,060 | 5,200 | 5,010 | 5,150 | 209,000 |
| 1991/05/20 | 5,150 | 5,160 | 5,100 | 5,130 | 126,800 |
| 1991/05/17 | 5,150 | 5,190 | 5,110 | 5,150 | 346,700 |
| 1991/05/16 | 5,150 | 5,190 | 5,110 | 5,110 | 388,400 |
| 1991/05/15 | 5,210 | 5,250 | 5,140 | 5,250 | 423,400 |
| 1991/05/14 | 5,380 | 5,420 | 5,220 | 5,230 | 534,600 |
| 1991/05/13 | 5,440 | 5,490 | 5,390 | 5,390 | 278,800 |
| 1991/05/10 | 5,570 | 5,590 | 5,460 | 5,540 | 439,600 |
| 1991/05/09 | 5,480 | 5,570 | 5,480 | 5,550 | 358,600 |
| 1991/05/08 | 5,520 | 5,540 | 5,470 | 5,470 | 356,700 |
| 1991/05/07 | 5,600 | 5,630 | 5,540 | 5,580 | 236,200 |
| 1991/05/02 | 5,660 | 5,710 | 5,560 | 5,590 | 701,700 |
| 1991/05/01 | 5,410 | 5,620 | 5,360 | 5,620 | 1,027,300 |
| 1991/04/30 | 5,400 | 5,430 | 5,350 | 5,430 | 282,400 |
| 1991/04/26 | 5,460 | 5,480 | 5,400 | 5,400 | 349,200 |
| 1991/04/25 | 5,610 | 5,640 | 5,480 | 5,480 | 761,800 |
| 1991/04/24 | 5,690 | 5,730 | 5,620 | 5,630 | 1,579,000 |
| 1991/04/23 | 5,630 | 5,760 | 5,630 | 5,700 | 1,205,300 |
| 1991/04/22 | 5,620 | 5,740 | 5,620 | 5,700 | 604,300 |
| 1991/04/19 | 5,780 | 5,820 | 5,650 | 5,700 | 1,478,200 |
| 1991/04/18 | 5,840 | 5,900 | 5,770 | 5,780 | 3,308,500 |
| 1991/04/17 | 5,630 | 5,820 | 5,620 | 5,790 | 3,520,900 |
| 1991/04/16 | 5,520 | 5,590 | 5,480 | 5,590 | 1,906,600 |
| 1991/04/15 | 5,500 | 5,540 | 5,450 | 5,500 | 1,825,200 |
| 1991/04/12 | 5,300 | 5,460 | 5,250 | 5,450 | 829,100 |
| 1991/04/11 | 5,390 | 5,410 | 5,250 | 5,250 | 353,300 |
| 1991/04/10 | 5,270 | 5,410 | 5,270 | 5,370 | 636,400 |
| 1991/04/09 | 5,370 | 5,370 | 5,300 | 5,300 | 388,400 |
| 1991/04/08 | 5,400 | 5,400 | 5,300 | 5,320 | 335,900 |
| 1991/04/05 | 5,440 | 5,470 | 5,360 | 5,400 | 1,449,100 |
| 1991/04/04 | 5,330 | 5,430 | 5,270 | 5,400 | 1,149,700 |
| 1991/04/03 | 5,300 | 5,350 | 5,280 | 5,330 | 778,300 |
| 1991/04/02 | 5,110 | 5,230 | 5,110 | 5,200 | 272,400 |
| 1991/04/01 | 5,240 | 5,300 | 5,190 | 5,190 | 428,000 |
| 1991/03/29 | 5,280 | 5,380 | 5,230 | 5,280 | 784,400 |
| 1991/03/28 | 5,160 | 5,390 | 5,120 | 5,330 | 3,117,600 |
| 1991/03/27 | 5,000 | 5,190 | 4,980 | 5,170 | 1,113,200 |
| 1991/03/26 | 4,840 | 4,950 | 4,820 | 4,900 | 524,600 |
| 1991/03/25 | 4,850 | 4,880 | 4,810 | 4,810 | 316,300 |
| 1991/03/22 | 4,990 | 5,000 | 4,810 | 4,890 | 351,500 |
| 1991/03/20 | 4,930 | 5,000 | 4,900 | 4,900 | 463,900 |
| 1991/03/19 | 5,150 | 5,170 | 5,100 | 5,100 | 292,400 |
| 1991/03/18 | 5,150 | 5,250 | 5,150 | 5,150 | 650,300 |
| 1991/03/15 | 5,150 | 5,240 | 5,120 | 5,150 | 228,200 |
| 1991/03/14 | 5,150 | 5,170 | 5,130 | 5,150 | 163,700 |
| 1991/03/13 | 5,170 | 5,240 | 5,170 | 5,170 | 217,200 |
| 1991/03/12 | 5,240 | 5,300 | 5,230 | 5,250 | 394,700 |
| 1991/03/11 | 5,330 | 5,350 | 5,250 | 5,340 | 529,400 |
| 1991/03/08 | 5,260 | 5,360 | 5,250 | 5,300 | 688,500 |
| 1991/03/07 | 5,250 | 5,300 | 5,210 | 5,300 | 658,900 |
| 1991/03/06 | 5,190 | 5,250 | 5,110 | 5,250 | 626,200 |
| 1991/03/05 | 5,120 | 5,140 | 5,020 | 5,100 | 446,100 |
| 1991/03/04 | 5,050 | 5,110 | 5,000 | 5,080 | 286,600 |
| 1991/03/01 | 5,180 | 5,190 | 5,100 | 5,100 | 190,600 |
| 1991/02/28 | 5,240 | 5,280 | 5,160 | 5,240 | 508,200 |
| 1991/02/27 | 5,100 | 5,200 | 5,090 | 5,200 | 301,600 |
| 1991/02/26 | 5,300 | 5,300 | 5,120 | 5,150 | 491,800 |
| 1991/02/25 | 5,010 | 5,240 | 5,010 | 5,240 | 675,700 |
| 1991/02/22 | 5,140 | 5,200 | 4,990 | 5,060 | 632,000 |
| 1991/02/21 | 5,200 | 5,310 | 5,100 | 5,110 | 609,300 |
| 1991/02/20 | 5,180 | 5,330 | 5,010 | 5,290 | 1,092,500 |
| 1991/02/19 | 5,300 | 5,300 | 5,180 | 5,180 | 814,400 |
| 1991/02/18 | 5,100 | 5,270 | 5,100 | 5,220 | 1,647,000 |
| 1991/02/15 | 4,700 | 5,060 | 4,700 | 5,000 | 1,950,800 |
| 1991/02/14 | 4,520 | 4,690 | 4,520 | 4,660 | 822,500 |
| 1991/02/13 | 4,550 | 4,640 | 4,490 | 4,500 | 781,700 |
| 1991/02/12 | 4,420 | 4,530 | 4,370 | 4,530 | 953,700 |
| 1991/02/08 | 4,260 | 4,340 | 4,260 | 4,270 | 430,600 |
| 1991/02/07 | 4,330 | 4,360 | 4,250 | 4,260 | 344,100 |
| 1991/02/06 | 4,440 | 4,460 | 4,310 | 4,330 | 836,500 |
| 1991/02/05 | 4,350 | 4,410 | 4,300 | 4,390 | 992,500 |
| 1991/02/04 | 4,230 | 4,300 | 4,180 | 4,300 | 300,900 |
| 1991/02/01 | 4,220 | 4,270 | 4,160 | 4,230 | 331,700 |
| 1991/01/31 | 4,330 | 4,340 | 4,180 | 4,190 | 515,400 |
| 1991/01/30 | 4,200 | 4,300 | 4,200 | 4,230 | 708,900 |
| 1991/01/29 | 4,090 | 4,180 | 4,060 | 4,180 | 477,700 |
| 1991/01/28 | 4,080 | 4,080 | 4,030 | 4,040 | 195,400 |
| 1991/01/25 | 4,100 | 4,130 | 4,050 | 4,050 | 274,000 |
| 1991/01/24 | 4,100 | 4,150 | 4,050 | 4,050 | 287,400 |
| 1991/01/23 | 4,060 | 4,120 | 4,050 | 4,050 | 279,100 |
| 1991/01/22 | 4,170 | 4,230 | 4,150 | 4,160 | 164,300 |
| 1991/01/21 | 4,360 | 4,360 | 4,200 | 4,220 | 200,700 |
| 1991/01/18 | 4,490 | 4,490 | 4,240 | 4,370 | 512,700 |
| 1991/01/17 | 3,990 | 4,370 | 3,950 | 4,370 | 395,700 |
| 1991/01/16 | 4,200 | 4,200 | 4,020 | 4,070 | 242,700 |
| 1991/01/14 | 4,180 | 4,230 | 4,150 | 4,230 | 207,300 |
| 1991/01/11 | 4,180 | 4,230 | 4,120 | 4,230 | 280,700 |
| 1991/01/10 | 4,130 | 4,200 | 4,130 | 4,200 | 160,200 |
| 1991/01/09 | 4,180 | 4,230 | 4,130 | 4,180 | 268,200 |
| 1991/01/08 | 4,240 | 4,240 | 4,150 | 4,150 | 243,900 |
| 1991/01/07 | 4,380 | 4,380 | 4,260 | 4,270 | 184,300 |
| 1991/01/04 | 4,350 | 4,400 | 4,310 | 4,350 | 242,900 |