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 |
|---|---|---|---|---|---|
| 1992/12/30 | 3,500 | 3,530 | 3,490 | 3,500 | 172,300 |
| 1992/12/29 | 3,440 | 3,520 | 3,440 | 3,500 | 66,300 |
| 1992/12/28 | 3,550 | 3,550 | 3,440 | 3,440 | 84,900 |
| 1992/12/25 | 3,500 | 3,540 | 3,500 | 3,510 | 231,800 |
| 1992/12/24 | 3,550 | 3,580 | 3,520 | 3,540 | 274,400 |
| 1992/12/22 | 3,550 | 3,600 | 3,530 | 3,590 | 301,100 |
| 1992/12/21 | 3,570 | 3,590 | 3,530 | 3,590 | 193,000 |
| 1992/12/18 | 3,500 | 3,580 | 3,500 | 3,560 | 406,900 |
| 1992/12/17 | 3,410 | 3,500 | 3,410 | 3,470 | 169,100 |
| 1992/12/16 | 3,510 | 3,540 | 3,450 | 3,460 | 144,100 |
| 1992/12/15 | 3,520 | 3,520 | 3,480 | 3,510 | 176,100 |
| 1992/12/14 | 3,510 | 3,510 | 3,490 | 3,510 | 191,500 |
| 1992/12/11 | 3,510 | 3,540 | 3,480 | 3,510 | 323,600 |
| 1992/12/10 | 3,500 | 3,530 | 3,480 | 3,530 | 476,600 |
| 1992/12/09 | 3,360 | 3,460 | 3,360 | 3,420 | 302,900 |
| 1992/12/08 | 3,320 | 3,350 | 3,310 | 3,340 | 201,600 |
| 1992/12/07 | 3,340 | 3,350 | 3,310 | 3,330 | 163,200 |
| 1992/12/04 | 3,420 | 3,440 | 3,350 | 3,350 | 483,200 |
| 1992/12/03 | 3,410 | 3,510 | 3,410 | 3,440 | 722,700 |
| 1992/12/02 | 3,260 | 3,460 | 3,250 | 3,410 | 637,800 |
| 1992/12/01 | 3,320 | 3,380 | 3,260 | 3,260 | 374,800 |
| 1992/11/30 | 3,280 | 3,290 | 3,220 | 3,280 | 209,200 |
| 1992/11/27 | 3,160 | 3,260 | 3,130 | 3,230 | 254,000 |
| 1992/11/26 | 3,010 | 3,140 | 3,000 | 3,110 | 361,900 |
| 1992/11/25 | 2,990 | 2,990 | 2,930 | 2,980 | 216,000 |
| 1992/11/24 | 2,980 | 3,020 | 2,970 | 2,990 | 217,800 |
| 1992/11/20 | 3,050 | 3,060 | 2,970 | 2,970 | 318,400 |
| 1992/11/19 | 3,120 | 3,130 | 3,000 | 3,060 | 103,500 |
| 1992/11/18 | 2,950 | 3,150 | 2,930 | 3,110 | 269,300 |
| 1992/11/17 | 2,910 | 2,950 | 2,880 | 2,950 | 156,000 |
| 1992/11/16 | 2,960 | 2,960 | 2,920 | 2,930 | 61,500 |
| 1992/11/13 | 2,960 | 3,000 | 2,950 | 2,990 | 106,000 |
| 1992/11/12 | 2,960 | 2,990 | 2,950 | 2,990 | 96,100 |
| 1992/11/11 | 2,970 | 3,000 | 2,970 | 2,980 | 50,900 |
| 1992/11/10 | 2,930 | 3,000 | 2,930 | 3,000 | 151,100 |
| 1992/11/09 | 2,990 | 2,990 | 2,920 | 2,920 | 169,400 |
| 1992/11/06 | 3,030 | 3,030 | 3,000 | 3,000 | 204,900 |
| 1992/11/05 | 3,060 | 3,070 | 3,040 | 3,040 | 112,500 |
| 1992/11/04 | 3,080 | 3,100 | 3,040 | 3,090 | 91,100 |
| 1992/11/02 | 3,100 | 3,100 | 3,070 | 3,090 | 111,100 |
| 1992/10/30 | 3,140 | 3,150 | 3,100 | 3,100 | 212,000 |
| 1992/10/29 | 3,140 | 3,160 | 3,130 | 3,150 | 113,400 |
| 1992/10/28 | 3,180 | 3,180 | 3,140 | 3,170 | 62,500 |
| 1992/10/27 | 3,150 | 3,180 | 3,130 | 3,180 | 35,800 |
| 1992/10/26 | 3,190 | 3,190 | 3,160 | 3,180 | 57,400 |
| 1992/10/23 | 3,160 | 3,190 | 3,140 | 3,190 | 80,200 |
| 1992/10/22 | 3,170 | 3,170 | 3,110 | 3,130 | 101,200 |
| 1992/10/21 | 3,150 | 3,170 | 3,110 | 3,170 | 87,900 |
| 1992/10/20 | 3,140 | 3,170 | 3,090 | 3,170 | 109,200 |
| 1992/10/19 | 3,220 | 3,220 | 3,100 | 3,140 | 70,400 |
| 1992/10/16 | 3,250 | 3,260 | 3,220 | 3,220 | 136,800 |
| 1992/10/15 | 3,240 | 3,250 | 3,180 | 3,250 | 101,000 |
| 1992/10/14 | 3,220 | 3,240 | 3,160 | 3,240 | 128,500 |
| 1992/10/13 | 3,150 | 3,210 | 3,150 | 3,210 | 116,700 |
| 1992/10/12 | 3,190 | 3,200 | 3,120 | 3,150 | 91,100 |
| 1992/10/09 | 3,190 | 3,190 | 3,160 | 3,190 | 65,100 |
| 1992/10/08 | 3,200 | 3,200 | 3,130 | 3,200 | 84,200 |
| 1992/10/07 | 3,140 | 3,160 | 3,110 | 3,110 | 84,700 |
| 1992/10/06 | 3,070 | 3,120 | 3,040 | 3,110 | 174,700 |
| 1992/10/05 | 3,040 | 3,070 | 3,000 | 3,070 | 92,000 |
| 1992/10/02 | 3,040 | 3,070 | 3,010 | 3,040 | 112,200 |
| 1992/10/01 | 3,110 | 3,110 | 2,980 | 3,040 | 204,500 |
| 1992/09/30 | 3,100 | 3,100 | 2,960 | 3,010 | 227,800 |
| 1992/09/29 | 3,150 | 3,150 | 3,050 | 3,090 | 203,500 |
| 1992/09/28 | 3,170 | 3,180 | 3,150 | 3,150 | 143,500 |
| 1992/09/25 | 3,200 | 3,250 | 3,160 | 3,180 | 215,600 |
| 1992/09/24 | 3,300 | 3,300 | 3,250 | 3,250 | 247,000 |
| 1992/09/22 | 3,350 | 3,360 | 3,320 | 3,350 | 308,100 |
| 1992/09/21 | 3,410 | 3,440 | 3,400 | 3,400 | 260,600 |
| 1992/09/18 | 3,490 | 3,500 | 3,410 | 3,500 | 171,600 |
| 1992/09/17 | 3,500 | 3,510 | 3,450 | 3,510 | 325,500 |
| 1992/09/16 | 3,520 | 3,560 | 3,480 | 3,520 | 495,100 |
| 1992/09/14 | 3,410 | 3,520 | 3,400 | 3,470 | 152,000 |
| 1992/09/11 | 3,460 | 3,530 | 3,430 | 3,450 | 187,200 |
| 1992/09/10 | 3,470 | 3,550 | 3,410 | 3,450 | 328,100 |
| 1992/09/09 | 3,450 | 3,480 | 3,400 | 3,450 | 162,600 |
| 1992/09/08 | 3,480 | 3,510 | 3,450 | 3,490 | 104,600 |
| 1992/09/07 | 3,530 | 3,570 | 3,500 | 3,560 | 116,400 |
| 1992/09/04 | 3,580 | 3,610 | 3,510 | 3,580 | 175,800 |
| 1992/09/03 | 3,450 | 3,570 | 3,400 | 3,540 | 229,000 |
| 1992/09/02 | 3,410 | 3,450 | 3,390 | 3,450 | 130,200 |
| 1992/09/01 | 3,630 | 3,650 | 3,450 | 3,510 | 196,400 |
| 1992/08/31 | 3,530 | 3,640 | 3,530 | 3,630 | 187,500 |
| 1992/08/28 | 3,440 | 3,660 | 3,440 | 3,630 | 358,000 |
| 1992/08/27 | 3,390 | 3,570 | 3,380 | 3,390 | 191,100 |
| 1992/08/26 | 3,350 | 3,390 | 3,250 | 3,380 | 113,200 |
| 1992/08/25 | 3,450 | 3,450 | 3,320 | 3,390 | 227,200 |
| 1992/08/24 | 3,450 | 3,640 | 3,400 | 3,400 | 497,300 |
| 1992/08/21 | 3,090 | 3,400 | 3,050 | 3,400 | 271,000 |
| 1992/08/20 | 2,850 | 3,060 | 2,820 | 3,040 | 424,300 |
| 1992/08/19 | 2,910 | 2,910 | 2,700 | 2,860 | 583,100 |
| 1992/08/18 | 3,010 | 3,010 | 2,900 | 2,950 | 209,500 |
| 1992/08/17 | 3,010 | 3,090 | 3,000 | 3,010 | 143,000 |
| 1992/08/14 | 2,910 | 3,000 | 2,900 | 3,000 | 252,900 |
| 1992/08/13 | 2,950 | 3,050 | 2,870 | 2,950 | 403,000 |
| 1992/08/12 | 3,000 | 3,040 | 2,850 | 2,870 | 492,400 |
| 1992/08/11 | 3,200 | 3,230 | 3,070 | 3,070 | 273,500 |
| 1992/08/10 | 3,250 | 3,280 | 3,190 | 3,230 | 215,700 |
| 1992/08/07 | 3,490 | 3,490 | 3,340 | 3,340 | 168,100 |
| 1992/08/06 | 3,560 | 3,580 | 3,470 | 3,500 | 179,000 |
| 1992/08/05 | 3,550 | 3,590 | 3,530 | 3,580 | 207,300 |
| 1992/08/04 | 3,400 | 3,520 | 3,400 | 3,500 | 172,300 |
| 1992/08/03 | 3,390 | 3,480 | 3,370 | 3,400 | 157,300 |
| 1992/07/31 | 3,260 | 3,440 | 3,260 | 3,340 | 258,100 |
| 1992/07/30 | 3,220 | 3,280 | 3,200 | 3,240 | 228,000 |
| 1992/07/29 | 3,380 | 3,400 | 3,200 | 3,200 | 279,300 |
| 1992/07/28 | 3,340 | 3,370 | 3,280 | 3,300 | 303,700 |
| 1992/07/27 | 3,620 | 3,650 | 3,310 | 3,310 | 275,700 |
| 1992/07/24 | 3,590 | 3,590 | 3,500 | 3,570 | 256,500 |
| 1992/07/23 | 3,600 | 3,750 | 3,490 | 3,660 | 446,100 |
| 1992/07/22 | 3,840 | 3,840 | 3,610 | 3,620 | 523,800 |
| 1992/07/21 | 3,830 | 3,900 | 3,800 | 3,840 | 200,100 |
| 1992/07/20 | 3,850 | 3,910 | 3,840 | 3,840 | 120,900 |
| 1992/07/17 | 3,920 | 3,940 | 3,880 | 3,940 | 135,500 |
| 1992/07/16 | 4,000 | 4,010 | 3,910 | 3,950 | 144,000 |
| 1992/07/15 | 4,010 | 4,080 | 4,000 | 4,040 | 83,900 |
| 1992/07/14 | 4,020 | 4,040 | 3,980 | 4,010 | 83,100 |
| 1992/07/13 | 3,990 | 4,040 | 3,960 | 4,030 | 76,500 |
| 1992/07/10 | 4,030 | 4,060 | 3,950 | 3,980 | 87,800 |
| 1992/07/09 | 4,000 | 4,100 | 4,000 | 4,000 | 92,900 |
| 1992/07/08 | 4,010 | 4,050 | 3,930 | 4,000 | 150,700 |
| 1992/07/07 | 4,100 | 4,110 | 4,050 | 4,060 | 84,400 |
| 1992/07/06 | 4,070 | 4,120 | 4,060 | 4,120 | 81,500 |
| 1992/07/03 | 4,030 | 4,090 | 3,960 | 4,080 | 123,400 |
| 1992/07/02 | 3,990 | 4,100 | 3,930 | 4,030 | 196,000 |
| 1992/07/01 | 3,880 | 3,960 | 3,840 | 3,900 | 113,700 |
| 1992/06/30 | 3,820 | 3,890 | 3,800 | 3,830 | 120,000 |
| 1992/06/29 | 3,870 | 3,910 | 3,770 | 3,790 | 431,400 |
| 1992/06/26 | 4,010 | 4,010 | 3,910 | 3,910 | 254,600 |
| 1992/06/25 | 4,020 | 4,060 | 3,860 | 3,960 | 388,200 |
| 1992/06/24 | 4,030 | 4,080 | 4,020 | 4,030 | 136,600 |
| 1992/06/23 | 4,000 | 4,040 | 3,980 | 4,010 | 226,400 |
| 1992/06/22 | 4,070 | 4,100 | 4,030 | 4,040 | 110,900 |
| 1992/06/19 | 4,040 | 4,090 | 4,020 | 4,050 | 200,300 |
| 1992/06/18 | 4,050 | 4,050 | 4,000 | 4,000 | 298,900 |
| 1992/06/17 | 4,180 | 4,180 | 4,070 | 4,110 | 181,200 |
| 1992/06/16 | 4,180 | 4,180 | 4,120 | 4,180 | 118,600 |
| 1992/06/15 | 4,150 | 4,190 | 4,150 | 4,160 | 82,400 |
| 1992/06/12 | 4,280 | 4,280 | 4,150 | 4,200 | 163,200 |
| 1992/06/11 | 4,230 | 4,260 | 4,180 | 4,230 | 111,600 |
| 1992/06/10 | 4,180 | 4,190 | 4,150 | 4,180 | 247,200 |
| 1992/06/09 | 4,140 | 4,190 | 4,140 | 4,180 | 138,900 |
| 1992/06/08 | 4,190 | 4,190 | 4,120 | 4,140 | 141,800 |
| 1992/06/05 | 4,160 | 4,160 | 4,120 | 4,150 | 304,900 |
| 1992/06/04 | 4,280 | 4,280 | 4,240 | 4,260 | 284,600 |
| 1992/06/03 | 4,330 | 4,360 | 4,290 | 4,310 | 490,300 |
| 1992/06/02 | 4,270 | 4,300 | 4,270 | 4,290 | 112,800 |
| 1992/06/01 | 4,260 | 4,300 | 4,260 | 4,270 | 127,400 |
| 1992/05/29 | 4,260 | 4,290 | 4,260 | 4,260 | 251,100 |
| 1992/05/28 | 4,290 | 4,320 | 4,260 | 4,270 | 214,000 |
| 1992/05/27 | 4,350 | 4,350 | 4,250 | 4,270 | 523,300 |
| 1992/05/26 | 4,300 | 4,330 | 4,280 | 4,330 | 165,800 |
| 1992/05/25 | 4,310 | 4,360 | 4,260 | 4,280 | 634,400 |
| 1992/05/22 | 4,450 | 4,450 | 4,300 | 4,390 | 726,800 |
| 1992/05/21 | 4,590 | 4,650 | 4,550 | 4,600 | 170,900 |
| 1992/05/20 | 4,530 | 4,620 | 4,530 | 4,570 | 204,700 |
| 1992/05/19 | 4,500 | 4,570 | 4,470 | 4,570 | 210,800 |
| 1992/05/18 | 4,540 | 4,560 | 4,460 | 4,470 | 151,700 |
| 1992/05/15 | 4,570 | 4,570 | 4,500 | 4,520 | 339,100 |
| 1992/05/14 | 4,570 | 4,600 | 4,520 | 4,540 | 418,400 |
| 1992/05/13 | 4,600 | 4,630 | 4,550 | 4,580 | 441,000 |
| 1992/05/12 | 4,750 | 4,750 | 4,640 | 4,650 | 287,700 |
| 1992/05/11 | 4,770 | 4,800 | 4,700 | 4,720 | 277,100 |
| 1992/05/08 | 4,560 | 4,830 | 4,560 | 4,800 | 1,205,400 |
| 1992/05/07 | 4,590 | 4,610 | 4,530 | 4,600 | 400,600 |
| 1992/05/06 | 4,500 | 4,580 | 4,500 | 4,560 | 141,400 |
| 1992/05/01 | 4,480 | 4,540 | 4,470 | 4,480 | 230,400 |
| 1992/04/30 | 4,590 | 4,590 | 4,460 | 4,490 | 282,500 |
| 1992/04/28 | 4,560 | 4,640 | 4,550 | 4,580 | 387,000 |
| 1992/04/27 | 4,580 | 4,600 | 4,560 | 4,560 | 211,200 |
| 1992/04/24 | 4,600 | 4,610 | 4,530 | 4,560 | 290,400 |
| 1992/04/23 | 4,550 | 4,600 | 4,510 | 4,600 | 526,600 |
| 1992/04/22 | 4,460 | 4,500 | 4,430 | 4,500 | 372,700 |
| 1992/04/21 | 4,400 | 4,550 | 4,390 | 4,460 | 270,800 |
| 1992/04/20 | 4,580 | 4,580 | 4,410 | 4,420 | 320,900 |
| 1992/04/17 | 4,600 | 4,630 | 4,580 | 4,580 | 354,500 |
| 1992/04/16 | 4,540 | 4,660 | 4,520 | 4,650 | 1,280,300 |
| 1992/04/15 | 4,550 | 4,570 | 4,490 | 4,490 | 892,300 |
| 1992/04/14 | 4,390 | 4,470 | 4,330 | 4,450 | 570,300 |
| 1992/04/13 | 4,460 | 4,470 | 4,320 | 4,340 | 576,800 |
| 1992/04/10 | 4,340 | 4,480 | 4,340 | 4,410 | 1,066,100 |
| 1992/04/09 | 4,250 | 4,360 | 4,240 | 4,290 | 448,000 |
| 1992/04/08 | 4,190 | 4,260 | 4,180 | 4,250 | 470,700 |
| 1992/04/07 | 4,420 | 4,430 | 4,240 | 4,290 | 519,500 |
| 1992/04/06 | 4,450 | 4,450 | 4,360 | 4,380 | 883,300 |
| 1992/04/03 | 4,310 | 4,450 | 4,190 | 4,450 | 1,076,400 |
| 1992/04/02 | 4,150 | 4,250 | 4,070 | 4,250 | 565,100 |
| 1992/04/01 | 4,230 | 4,260 | 4,080 | 4,100 | 559,000 |
| 1992/03/31 | 4,310 | 4,370 | 4,220 | 4,220 | 632,700 |
| 1992/03/30 | 4,150 | 4,290 | 4,130 | 4,290 | 360,600 |
| 1992/03/27 | 4,130 | 4,180 | 4,110 | 4,130 | 266,500 |
| 1992/03/26 | 4,120 | 4,240 | 4,080 | 4,080 | 244,100 |
| 1992/03/25 | 4,030 | 4,090 | 4,010 | 4,050 | 179,900 |
| 1992/03/24 | 4,080 | 4,120 | 4,010 | 4,010 | 134,300 |
| 1992/03/23 | 4,110 | 4,150 | 4,110 | 4,130 | 334,400 |
| 1992/03/19 | 3,950 | 4,060 | 3,950 | 4,040 | 545,300 |
| 1992/03/18 | 3,910 | 3,960 | 3,890 | 3,940 | 503,300 |
| 1992/03/17 | 3,990 | 4,040 | 3,950 | 3,950 | 181,700 |
| 1992/03/16 | 4,000 | 4,070 | 4,000 | 4,000 | 193,500 |
| 1992/03/13 | 4,070 | 4,070 | 3,960 | 4,040 | 300,800 |
| 1992/03/12 | 3,930 | 4,050 | 3,930 | 3,970 | 290,500 |
| 1992/03/11 | 4,120 | 4,120 | 4,020 | 4,020 | 176,000 |
| 1992/03/10 | 4,100 | 4,110 | 4,080 | 4,100 | 152,900 |
| 1992/03/09 | 4,110 | 4,120 | 4,090 | 4,100 | 153,500 |
| 1992/03/06 | 4,150 | 4,180 | 4,100 | 4,100 | 135,100 |
| 1992/03/05 | 4,190 | 4,200 | 4,160 | 4,190 | 173,500 |
| 1992/03/04 | 4,200 | 4,210 | 4,170 | 4,200 | 121,800 |
| 1992/03/03 | 4,220 | 4,240 | 4,190 | 4,220 | 143,200 |
| 1992/03/02 | 4,230 | 4,250 | 4,200 | 4,220 | 183,300 |
| 1992/02/28 | 4,230 | 4,230 | 4,190 | 4,220 | 96,900 |
| 1992/02/27 | 4,210 | 4,210 | 4,170 | 4,210 | 257,200 |
| 1992/02/26 | 4,170 | 4,170 | 4,100 | 4,110 | 300,100 |
| 1992/02/25 | 4,160 | 4,220 | 4,160 | 4,170 | 110,200 |
| 1992/02/24 | 4,240 | 4,250 | 4,170 | 4,170 | 192,300 |
| 1992/02/21 | 4,260 | 4,260 | 4,190 | 4,240 | 230,100 |
| 1992/02/20 | 4,200 | 4,260 | 4,180 | 4,210 | 233,900 |
| 1992/02/19 | 4,200 | 4,240 | 4,190 | 4,210 | 158,800 |
| 1992/02/18 | 4,280 | 4,280 | 4,240 | 4,260 | 204,100 |
| 1992/02/17 | 4,310 | 4,340 | 4,290 | 4,300 | 380,900 |
| 1992/02/14 | 4,310 | 4,350 | 4,300 | 4,300 | 184,300 |
| 1992/02/13 | 4,400 | 4,430 | 4,350 | 4,360 | 140,700 |
| 1992/02/12 | 4,390 | 4,400 | 4,380 | 4,390 | 121,100 |
| 1992/02/10 | 4,400 | 4,420 | 4,320 | 4,420 | 150,500 |
| 1992/02/07 | 4,450 | 4,450 | 4,380 | 4,400 | 227,700 |
| 1992/02/06 | 4,480 | 4,490 | 4,390 | 4,450 | 256,500 |
| 1992/02/05 | 4,500 | 4,530 | 4,440 | 4,470 | 401,400 |
| 1992/02/04 | 4,400 | 4,520 | 4,370 | 4,510 | 670,500 |
| 1992/02/03 | 4,430 | 4,440 | 4,370 | 4,410 | 400,200 |
| 1992/01/31 | 4,350 | 4,440 | 4,330 | 4,400 | 565,700 |
| 1992/01/30 | 4,200 | 4,350 | 4,200 | 4,350 | 428,800 |
| 1992/01/29 | 4,300 | 4,300 | 4,150 | 4,150 | 370,900 |
| 1992/01/28 | 4,230 | 4,270 | 4,230 | 4,270 | 188,000 |
| 1992/01/27 | 4,250 | 4,280 | 4,210 | 4,210 | 315,500 |
| 1992/01/24 | 4,300 | 4,300 | 4,150 | 4,210 | 240,800 |
| 1992/01/23 | 4,320 | 4,360 | 4,290 | 4,350 | 513,200 |
| 1992/01/22 | 4,120 | 4,300 | 4,120 | 4,290 | 666,500 |
| 1992/01/21 | 4,040 | 4,120 | 4,040 | 4,120 | 203,600 |
| 1992/01/20 | 4,150 | 4,150 | 4,090 | 4,090 | 202,500 |
| 1992/01/17 | 4,120 | 4,200 | 4,080 | 4,120 | 223,300 |
| 1992/01/16 | 4,190 | 4,200 | 4,140 | 4,150 | 134,500 |
| 1992/01/14 | 4,060 | 4,100 | 4,030 | 4,100 | 131,800 |
| 1992/01/13 | 4,050 | 4,050 | 4,000 | 4,010 | 84,700 |
| 1992/01/10 | 4,010 | 4,040 | 3,980 | 4,040 | 147,200 |
| 1992/01/09 | 4,030 | 4,070 | 4,000 | 4,050 | 168,700 |
| 1992/01/08 | 4,060 | 4,090 | 4,010 | 4,060 | 99,500 |
| 1992/01/07 | 4,320 | 4,320 | 4,200 | 4,210 | 79,800 |
| 1992/01/06 | 4,360 | 4,370 | 4,290 | 4,330 | 183,200 |