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 |
|---|---|---|---|---|---|
| 1993/12/30 | 3,650 | 3,690 | 3,620 | 3,680 | 84,200 |
| 1993/12/29 | 3,630 | 3,640 | 3,610 | 3,620 | 70,900 |
| 1993/12/28 | 3,670 | 3,670 | 3,600 | 3,610 | 73,300 |
| 1993/12/27 | 3,610 | 3,650 | 3,600 | 3,640 | 187,900 |
| 1993/12/24 | 3,740 | 3,760 | 3,700 | 3,700 | 359,400 |
| 1993/12/22 | 3,720 | 3,790 | 3,720 | 3,750 | 338,900 |
| 1993/12/21 | 3,670 | 3,760 | 3,630 | 3,720 | 107,300 |
| 1993/12/20 | 3,750 | 3,780 | 3,670 | 3,720 | 162,900 |
| 1993/12/17 | 3,790 | 3,790 | 3,720 | 3,750 | 178,300 |
| 1993/12/16 | 3,790 | 3,790 | 3,750 | 3,770 | 283,200 |
| 1993/12/15 | 3,680 | 3,730 | 3,660 | 3,720 | 158,800 |
| 1993/12/14 | 3,790 | 3,790 | 3,670 | 3,700 | 129,100 |
| 1993/12/13 | 3,650 | 3,800 | 3,640 | 3,760 | 215,100 |
| 1993/12/10 | 3,580 | 3,750 | 3,560 | 3,660 | 227,800 |
| 1993/12/09 | 3,480 | 3,600 | 3,460 | 3,550 | 155,000 |
| 1993/12/08 | 3,470 | 3,490 | 3,380 | 3,380 | 351,100 |
| 1993/12/07 | 3,520 | 3,590 | 3,500 | 3,520 | 419,400 |
| 1993/12/06 | 3,600 | 3,610 | 3,500 | 3,550 | 149,500 |
| 1993/12/03 | 3,580 | 3,670 | 3,580 | 3,650 | 74,500 |
| 1993/12/02 | 3,680 | 3,800 | 3,550 | 3,630 | 181,300 |
| 1993/12/01 | 3,550 | 3,680 | 3,550 | 3,660 | 171,500 |
| 1993/11/30 | 3,440 | 3,530 | 3,410 | 3,530 | 230,200 |
| 1993/11/29 | 3,400 | 3,400 | 3,200 | 3,390 | 355,800 |
| 1993/11/26 | 3,620 | 3,630 | 3,430 | 3,470 | 404,100 |
| 1993/11/25 | 3,670 | 3,680 | 3,600 | 3,600 | 269,900 |
| 1993/11/24 | 3,660 | 3,750 | 3,600 | 3,640 | 195,700 |
| 1993/11/22 | 3,730 | 3,730 | 3,660 | 3,660 | 222,400 |
| 1993/11/19 | 3,820 | 3,830 | 3,770 | 3,780 | 137,200 |
| 1993/11/18 | 3,800 | 3,840 | 3,790 | 3,830 | 87,800 |
| 1993/11/17 | 3,830 | 3,840 | 3,770 | 3,790 | 131,500 |
| 1993/11/16 | 3,790 | 3,860 | 3,770 | 3,840 | 320,200 |
| 1993/11/15 | 3,840 | 3,850 | 3,770 | 3,840 | 250,500 |
| 1993/11/12 | 3,780 | 3,850 | 3,750 | 3,850 | 366,400 |
| 1993/11/11 | 3,760 | 3,790 | 3,730 | 3,750 | 287,800 |
| 1993/11/10 | 3,700 | 3,780 | 3,650 | 3,720 | 336,800 |
| 1993/11/09 | 3,750 | 3,760 | 3,640 | 3,670 | 154,300 |
| 1993/11/08 | 3,710 | 3,760 | 3,690 | 3,750 | 219,500 |
| 1993/11/05 | 3,780 | 3,780 | 3,700 | 3,710 | 352,200 |
| 1993/11/04 | 3,770 | 3,800 | 3,760 | 3,800 | 293,900 |
| 1993/11/02 | 3,770 | 3,800 | 3,740 | 3,760 | 318,400 |
| 1993/11/01 | 3,710 | 3,740 | 3,680 | 3,720 | 152,200 |
| 1993/10/29 | 3,680 | 3,730 | 3,650 | 3,710 | 215,700 |
| 1993/10/28 | 3,710 | 3,750 | 3,620 | 3,630 | 203,400 |
| 1993/10/27 | 3,690 | 3,710 | 3,650 | 3,700 | 112,200 |
| 1993/10/26 | 3,710 | 3,760 | 3,690 | 3,710 | 114,800 |
| 1993/10/25 | 3,760 | 3,790 | 3,710 | 3,760 | 414,500 |
| 1993/10/22 | 3,610 | 3,700 | 3,610 | 3,690 | 200,100 |
| 1993/10/21 | 3,670 | 3,680 | 3,560 | 3,560 | 121,500 |
| 1993/10/20 | 3,670 | 3,700 | 3,670 | 3,700 | 108,700 |
| 1993/10/19 | 3,740 | 3,740 | 3,660 | 3,660 | 122,100 |
| 1993/10/18 | 3,700 | 3,720 | 3,690 | 3,700 | 181,100 |
| 1993/10/15 | 3,620 | 3,700 | 3,620 | 3,700 | 186,300 |
| 1993/10/14 | 3,560 | 3,650 | 3,550 | 3,630 | 128,900 |
| 1993/10/13 | 3,590 | 3,610 | 3,560 | 3,570 | 168,400 |
| 1993/10/12 | 3,680 | 3,680 | 3,620 | 3,630 | 143,200 |
| 1993/10/08 | 3,690 | 3,720 | 3,660 | 3,660 | 254,500 |
| 1993/10/07 | 3,700 | 3,700 | 3,660 | 3,660 | 215,900 |
| 1993/10/06 | 3,650 | 3,660 | 3,630 | 3,650 | 325,400 |
| 1993/10/05 | 3,720 | 3,770 | 3,640 | 3,700 | 191,000 |
| 1993/10/04 | 3,650 | 3,740 | 3,640 | 3,730 | 126,000 |
| 1993/10/01 | 3,630 | 3,700 | 3,630 | 3,640 | 174,700 |
| 1993/09/30 | 3,560 | 3,680 | 3,540 | 3,680 | 181,800 |
| 1993/09/29 | 3,550 | 3,560 | 3,530 | 3,540 | 133,100 |
| 1993/09/28 | 3,630 | 3,630 | 3,550 | 3,550 | 119,200 |
| 1993/09/27 | 3,600 | 3,630 | 3,580 | 3,630 | 101,300 |
| 1993/09/24 | 3,550 | 3,600 | 3,550 | 3,600 | 124,800 |
| 1993/09/22 | 3,630 | 3,630 | 3,560 | 3,600 | 151,000 |
| 1993/09/21 | 3,630 | 3,660 | 3,610 | 3,630 | 242,200 |
| 1993/09/20 | 3,650 | 3,660 | 3,600 | 3,620 | 106,500 |
| 1993/09/17 | 3,700 | 3,700 | 3,610 | 3,640 | 430,400 |
| 1993/09/16 | 3,740 | 3,740 | 3,680 | 3,700 | 212,400 |
| 1993/09/14 | 3,790 | 3,790 | 3,730 | 3,750 | 128,900 |
| 1993/09/13 | 3,800 | 3,800 | 3,740 | 3,760 | 87,400 |
| 1993/09/10 | 3,760 | 3,820 | 3,730 | 3,750 | 341,800 |
| 1993/09/09 | 3,830 | 3,860 | 3,810 | 3,860 | 59,000 |
| 1993/09/08 | 3,850 | 3,880 | 3,850 | 3,880 | 112,000 |
| 1993/09/07 | 3,920 | 3,920 | 3,860 | 3,870 | 134,100 |
| 1993/09/06 | 3,950 | 3,960 | 3,890 | 3,930 | 208,100 |
| 1993/09/03 | 3,900 | 3,970 | 3,900 | 3,950 | 342,300 |
| 1993/09/02 | 3,970 | 3,970 | 3,950 | 3,950 | 127,200 |
| 1993/09/01 | 3,950 | 3,980 | 3,940 | 3,950 | 160,800 |
| 1993/08/31 | 3,980 | 3,980 | 3,950 | 3,970 | 173,900 |
| 1993/08/30 | 3,950 | 3,960 | 3,920 | 3,950 | 169,000 |
| 1993/08/27 | 3,860 | 3,920 | 3,850 | 3,920 | 236,200 |
| 1993/08/26 | 3,870 | 3,900 | 3,840 | 3,850 | 227,300 |
| 1993/08/25 | 3,870 | 3,870 | 3,820 | 3,850 | 194,400 |
| 1993/08/24 | 3,830 | 3,850 | 3,810 | 3,820 | 174,200 |
| 1993/08/23 | 3,810 | 3,850 | 3,810 | 3,820 | 390,100 |
| 1993/08/20 | 3,780 | 3,830 | 3,770 | 3,800 | 319,100 |
| 1993/08/19 | 3,790 | 3,790 | 3,710 | 3,730 | 118,500 |
| 1993/08/18 | 3,820 | 3,840 | 3,750 | 3,790 | 85,600 |
| 1993/08/17 | 3,850 | 3,910 | 3,820 | 3,820 | 194,800 |
| 1993/08/16 | 3,810 | 3,850 | 3,790 | 3,850 | 92,200 |
| 1993/08/13 | 3,840 | 3,840 | 3,780 | 3,840 | 178,300 |
| 1993/08/12 | 3,870 | 3,880 | 3,800 | 3,840 | 165,000 |
| 1993/08/11 | 3,820 | 3,880 | 3,810 | 3,820 | 133,800 |
| 1993/08/10 | 3,840 | 3,860 | 3,780 | 3,800 | 149,700 |
| 1993/08/09 | 3,820 | 3,860 | 3,800 | 3,810 | 281,100 |
| 1993/08/06 | 3,800 | 3,800 | 3,730 | 3,790 | 288,700 |
| 1993/08/05 | 3,890 | 3,890 | 3,800 | 3,840 | 194,100 |
| 1993/08/04 | 3,890 | 3,940 | 3,880 | 3,890 | 258,400 |
| 1993/08/03 | 3,960 | 4,000 | 3,860 | 3,860 | 67,000 |
| 1993/08/02 | 3,940 | 4,010 | 3,920 | 3,940 | 94,400 |
| 1993/07/30 | 4,020 | 4,020 | 3,950 | 4,020 | 75,900 |
| 1993/07/29 | 3,900 | 4,020 | 3,870 | 4,020 | 220,400 |
| 1993/07/28 | 3,930 | 3,950 | 3,860 | 3,900 | 97,800 |
| 1993/07/27 | 3,900 | 3,910 | 3,890 | 3,900 | 106,000 |
| 1993/07/26 | 3,900 | 3,900 | 3,840 | 3,900 | 133,600 |
| 1993/07/23 | 3,890 | 3,900 | 3,850 | 3,860 | 138,500 |
| 1993/07/22 | 3,860 | 3,900 | 3,850 | 3,880 | 118,400 |
| 1993/07/21 | 3,930 | 3,940 | 3,890 | 3,900 | 228,500 |
| 1993/07/20 | 3,980 | 4,000 | 3,920 | 3,930 | 155,100 |
| 1993/07/19 | 3,990 | 4,050 | 3,960 | 3,960 | 176,500 |
| 1993/07/16 | 3,960 | 4,120 | 3,950 | 4,070 | 271,000 |
| 1993/07/15 | 4,000 | 4,010 | 3,970 | 4,000 | 211,600 |
| 1993/07/14 | 4,010 | 4,020 | 3,930 | 3,980 | 172,600 |
| 1993/07/13 | 3,890 | 4,040 | 3,880 | 4,010 | 436,800 |
| 1993/07/12 | 3,860 | 3,880 | 3,840 | 3,840 | 77,000 |
| 1993/07/09 | 3,790 | 3,840 | 3,770 | 3,820 | 149,500 |
| 1993/07/08 | 3,760 | 3,780 | 3,750 | 3,770 | 109,600 |
| 1993/07/07 | 3,820 | 3,820 | 3,750 | 3,750 | 207,800 |
| 1993/07/06 | 3,740 | 3,780 | 3,740 | 3,770 | 117,800 |
| 1993/07/05 | 3,790 | 3,790 | 3,740 | 3,790 | 115,000 |
| 1993/07/02 | 3,800 | 3,800 | 3,740 | 3,760 | 75,500 |
| 1993/07/01 | 3,720 | 3,790 | 3,710 | 3,760 | 152,000 |
| 1993/06/30 | 3,760 | 3,780 | 3,710 | 3,720 | 151,200 |
| 1993/06/29 | 3,820 | 3,880 | 3,780 | 3,780 | 101,400 |
| 1993/06/28 | 3,810 | 3,820 | 3,760 | 3,820 | 140,800 |
| 1993/06/25 | 3,820 | 3,820 | 3,780 | 3,780 | 100,100 |
| 1993/06/24 | 3,800 | 3,840 | 3,780 | 3,800 | 134,000 |
| 1993/06/23 | 3,860 | 3,880 | 3,810 | 3,810 | 135,800 |
| 1993/06/22 | 3,840 | 3,920 | 3,800 | 3,850 | 181,200 |
| 1993/06/21 | 3,850 | 3,890 | 3,790 | 3,890 | 216,800 |
| 1993/06/18 | 3,830 | 3,840 | 3,780 | 3,840 | 194,000 |
| 1993/06/17 | 3,810 | 3,860 | 3,790 | 3,860 | 366,200 |
| 1993/06/16 | 3,830 | 3,870 | 3,770 | 3,840 | 366,800 |
| 1993/06/15 | 3,950 | 3,960 | 3,800 | 3,830 | 543,200 |
| 1993/06/14 | 4,080 | 4,100 | 4,040 | 4,040 | 100,900 |
| 1993/06/11 | 4,180 | 4,180 | 4,080 | 4,080 | 128,200 |
| 1993/06/10 | 4,060 | 4,080 | 4,010 | 4,080 | 97,300 |
| 1993/06/08 | 4,120 | 4,120 | 4,070 | 4,100 | 84,200 |
| 1993/06/07 | 4,150 | 4,180 | 4,120 | 4,120 | 52,600 |
| 1993/06/04 | 4,190 | 4,200 | 4,160 | 4,180 | 196,800 |
| 1993/06/03 | 4,120 | 4,180 | 4,120 | 4,150 | 226,700 |
| 1993/06/02 | 4,050 | 4,090 | 4,030 | 4,080 | 218,600 |
| 1993/06/01 | 4,080 | 4,080 | 4,030 | 4,050 | 91,900 |
| 1993/05/31 | 4,080 | 4,080 | 4,050 | 4,080 | 73,100 |
| 1993/05/28 | 4,100 | 4,100 | 4,060 | 4,080 | 175,100 |
| 1993/05/27 | 4,150 | 4,180 | 4,100 | 4,100 | 154,100 |
| 1993/05/26 | 4,180 | 4,180 | 4,150 | 4,180 | 111,900 |
| 1993/05/25 | 4,180 | 4,180 | 4,130 | 4,160 | 111,900 |
| 1993/05/24 | 4,180 | 4,200 | 4,140 | 4,200 | 196,500 |
| 1993/05/21 | 4,040 | 4,150 | 4,030 | 4,150 | 251,600 |
| 1993/05/20 | 4,070 | 4,110 | 4,020 | 4,020 | 285,000 |
| 1993/05/19 | 4,140 | 4,150 | 4,060 | 4,060 | 345,000 |
| 1993/05/18 | 4,250 | 4,250 | 4,160 | 4,160 | 187,000 |
| 1993/05/17 | 4,240 | 4,260 | 4,200 | 4,260 | 147,600 |
| 1993/05/14 | 4,200 | 4,240 | 4,190 | 4,190 | 173,900 |
| 1993/05/13 | 4,260 | 4,260 | 4,230 | 4,250 | 207,800 |
| 1993/05/12 | 4,260 | 4,290 | 4,220 | 4,260 | 265,200 |
| 1993/05/11 | 4,380 | 4,390 | 4,310 | 4,310 | 154,300 |
| 1993/05/10 | 4,390 | 4,390 | 4,300 | 4,350 | 256,500 |
| 1993/05/07 | 4,310 | 4,390 | 4,250 | 4,390 | 233,700 |
| 1993/05/06 | 4,440 | 4,440 | 4,300 | 4,300 | 420,500 |
| 1993/04/30 | 4,270 | 4,400 | 4,200 | 4,400 | 472,600 |
| 1993/04/28 | 4,270 | 4,300 | 4,220 | 4,260 | 755,300 |
| 1993/04/27 | 4,140 | 4,180 | 4,070 | 4,170 | 609,700 |
| 1993/04/26 | 4,070 | 4,130 | 4,060 | 4,100 | 287,300 |
| 1993/04/23 | 4,000 | 4,060 | 3,980 | 4,020 | 254,600 |
| 1993/04/22 | 3,950 | 4,110 | 3,950 | 3,980 | 427,300 |
| 1993/04/21 | 3,950 | 3,980 | 3,870 | 3,980 | 248,600 |
| 1993/04/20 | 3,910 | 4,020 | 3,910 | 3,940 | 318,600 |
| 1993/04/19 | 3,910 | 4,000 | 3,910 | 3,940 | 309,100 |
| 1993/04/16 | 4,130 | 4,130 | 4,060 | 4,100 | 240,600 |
| 1993/04/15 | 4,150 | 4,170 | 4,050 | 4,130 | 212,900 |
| 1993/04/14 | 4,150 | 4,170 | 4,090 | 4,100 | 614,200 |
| 1993/04/13 | 3,900 | 4,100 | 3,890 | 4,100 | 776,800 |
| 1993/04/12 | 4,060 | 4,060 | 3,870 | 3,940 | 340,000 |
| 1993/04/09 | 4,090 | 4,170 | 4,040 | 4,050 | 671,300 |
| 1993/04/08 | 4,060 | 4,090 | 3,910 | 4,090 | 749,000 |
| 1993/04/07 | 3,910 | 4,210 | 3,900 | 4,010 | 1,758,900 |
| 1993/04/06 | 3,870 | 3,930 | 3,830 | 3,890 | 424,300 |
| 1993/04/05 | 3,790 | 3,920 | 3,790 | 3,870 | 485,300 |
| 1993/04/02 | 3,600 | 3,790 | 3,600 | 3,790 | 564,300 |
| 1993/04/01 | 3,520 | 3,600 | 3,390 | 3,600 | 548,900 |
| 1993/03/31 | 3,830 | 3,850 | 3,620 | 3,620 | 351,000 |
| 1993/03/30 | 3,890 | 3,900 | 3,820 | 3,830 | 355,800 |
| 1993/03/29 | 3,750 | 3,880 | 3,750 | 3,860 | 643,000 |
| 1993/03/26 | 3,500 | 3,800 | 3,470 | 3,800 | 1,124,400 |
| 1993/03/25 | 3,240 | 3,460 | 3,210 | 3,450 | 480,300 |
| 1993/03/24 | 3,250 | 3,300 | 3,200 | 3,250 | 334,100 |
| 1993/03/23 | 3,330 | 3,360 | 3,320 | 3,340 | 249,400 |
| 1993/03/22 | 3,330 | 3,370 | 3,290 | 3,350 | 185,600 |
| 1993/03/19 | 3,430 | 3,450 | 3,330 | 3,330 | 305,300 |
| 1993/03/18 | 3,290 | 3,330 | 3,270 | 3,330 | 235,800 |
| 1993/03/17 | 3,200 | 3,240 | 3,190 | 3,220 | 278,200 |
| 1993/03/16 | 3,200 | 3,200 | 3,180 | 3,200 | 152,000 |
| 1993/03/15 | 3,200 | 3,200 | 3,170 | 3,200 | 106,400 |
| 1993/03/12 | 3,150 | 3,200 | 3,140 | 3,200 | 293,000 |
| 1993/03/11 | 3,210 | 3,220 | 3,190 | 3,200 | 209,800 |
| 1993/03/10 | 3,200 | 3,220 | 3,180 | 3,220 | 171,200 |
| 1993/03/09 | 3,250 | 3,280 | 3,190 | 3,200 | 410,900 |
| 1993/03/08 | 3,000 | 3,190 | 2,980 | 3,140 | 320,700 |
| 1993/03/05 | 2,990 | 3,000 | 2,960 | 2,970 | 102,800 |
| 1993/03/04 | 3,000 | 3,010 | 2,950 | 3,000 | 293,700 |
| 1993/03/03 | 3,040 | 3,060 | 3,010 | 3,020 | 142,900 |
| 1993/03/02 | 3,080 | 3,080 | 3,040 | 3,040 | 144,900 |
| 1993/03/01 | 3,080 | 3,080 | 3,050 | 3,060 | 145,700 |
| 1993/02/26 | 3,030 | 3,090 | 3,010 | 3,090 | 179,600 |
| 1993/02/25 | 3,040 | 3,050 | 3,000 | 3,000 | 217,000 |
| 1993/02/24 | 3,020 | 3,120 | 3,000 | 3,010 | 266,500 |
| 1993/02/23 | 3,020 | 3,080 | 3,020 | 3,020 | 185,000 |
| 1993/02/22 | 3,210 | 3,210 | 3,090 | 3,120 | 493,700 |
| 1993/02/19 | 3,240 | 3,240 | 3,210 | 3,220 | 171,700 |
| 1993/02/18 | 3,220 | 3,250 | 3,220 | 3,220 | 70,700 |
| 1993/02/17 | 3,200 | 3,240 | 3,200 | 3,240 | 155,200 |
| 1993/02/16 | 3,250 | 3,270 | 3,240 | 3,260 | 101,300 |
| 1993/02/15 | 3,300 | 3,310 | 3,250 | 3,270 | 255,600 |
| 1993/02/12 | 3,290 | 3,290 | 3,220 | 3,250 | 197,200 |
| 1993/02/10 | 3,350 | 3,360 | 3,310 | 3,330 | 134,700 |
| 1993/02/09 | 3,480 | 3,480 | 3,400 | 3,400 | 157,600 |
| 1993/02/08 | 3,450 | 3,500 | 3,450 | 3,500 | 100,500 |
| 1993/02/05 | 3,400 | 3,450 | 3,370 | 3,430 | 111,200 |
| 1993/02/04 | 3,400 | 3,430 | 3,370 | 3,370 | 115,900 |
| 1993/02/03 | 3,380 | 3,430 | 3,350 | 3,400 | 165,200 |
| 1993/02/02 | 3,400 | 3,430 | 3,340 | 3,390 | 192,300 |
| 1993/02/01 | 3,360 | 3,440 | 3,360 | 3,440 | 238,000 |
| 1993/01/29 | 3,380 | 3,400 | 3,330 | 3,350 | 260,700 |
| 1993/01/28 | 3,280 | 3,350 | 3,280 | 3,330 | 205,100 |
| 1993/01/27 | 3,270 | 3,300 | 3,260 | 3,260 | 214,200 |
| 1993/01/26 | 3,200 | 3,300 | 3,180 | 3,300 | 208,700 |
| 1993/01/25 | 3,220 | 3,240 | 3,200 | 3,200 | 272,500 |
| 1993/01/22 | 3,300 | 3,300 | 3,200 | 3,260 | 294,100 |
| 1993/01/21 | 3,280 | 3,310 | 3,280 | 3,280 | 140,800 |
| 1993/01/20 | 3,290 | 3,330 | 3,290 | 3,310 | 107,700 |
| 1993/01/19 | 3,250 | 3,290 | 3,250 | 3,290 | 112,500 |
| 1993/01/18 | 3,260 | 3,280 | 3,250 | 3,270 | 54,700 |
| 1993/01/14 | 3,280 | 3,300 | 3,280 | 3,300 | 110,000 |
| 1993/01/13 | 3,300 | 3,340 | 3,280 | 3,330 | 133,300 |
| 1993/01/12 | 3,390 | 3,390 | 3,330 | 3,350 | 209,100 |
| 1993/01/11 | 3,400 | 3,420 | 3,380 | 3,390 | 96,300 |
| 1993/01/08 | 3,400 | 3,430 | 3,370 | 3,420 | 91,400 |
| 1993/01/07 | 3,370 | 3,420 | 3,370 | 3,400 | 112,300 |
| 1993/01/06 | 3,390 | 3,400 | 3,360 | 3,380 | 113,000 |
| 1993/01/05 | 3,420 | 3,430 | 3,390 | 3,410 | 137,900 |
| 1993/01/04 | 3,510 | 3,520 | 3,410 | 3,420 | 97,400 |