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 |
|---|---|---|---|---|---|
| 1996/12/30 | 3,650 | 3,710 | 3,610 | 3,710 | 143,700 |
| 1996/12/27 | 3,530 | 3,660 | 3,530 | 3,600 | 151,900 |
| 1996/12/26 | 3,470 | 3,540 | 3,470 | 3,530 | 308,300 |
| 1996/12/25 | 3,450 | 3,500 | 3,450 | 3,500 | 176,900 |
| 1996/12/24 | 3,500 | 3,510 | 3,470 | 3,470 | 115,600 |
| 1996/12/20 | 3,500 | 3,510 | 3,440 | 3,450 | 250,700 |
| 1996/12/19 | 3,500 | 3,530 | 3,490 | 3,500 | 223,200 |
| 1996/12/18 | 3,530 | 3,550 | 3,510 | 3,510 | 180,200 |
| 1996/12/17 | 3,550 | 3,580 | 3,530 | 3,560 | 194,100 |
| 1996/12/16 | 3,600 | 3,610 | 3,560 | 3,580 | 116,400 |
| 1996/12/13 | 3,550 | 3,590 | 3,550 | 3,580 | 288,400 |
| 1996/12/12 | 3,550 | 3,600 | 3,500 | 3,580 | 243,400 |
| 1996/12/11 | 3,600 | 3,650 | 3,570 | 3,580 | 335,500 |
| 1996/12/10 | 3,780 | 3,780 | 3,730 | 3,740 | 178,900 |
| 1996/12/09 | 3,650 | 3,730 | 3,630 | 3,730 | 153,200 |
| 1996/12/06 | 3,750 | 3,780 | 3,570 | 3,630 | 237,900 |
| 1996/12/05 | 3,590 | 3,800 | 3,580 | 3,800 | 164,500 |
| 1996/12/04 | 3,600 | 3,640 | 3,590 | 3,590 | 173,000 |
| 1996/12/03 | 3,670 | 3,710 | 3,610 | 3,670 | 112,800 |
| 1996/12/02 | 3,750 | 3,760 | 3,710 | 3,750 | 108,000 |
| 1996/11/29 | 3,710 | 3,770 | 3,710 | 3,710 | 282,500 |
| 1996/11/28 | 3,690 | 3,720 | 3,680 | 3,700 | 257,400 |
| 1996/11/27 | 3,680 | 3,690 | 3,650 | 3,680 | 229,400 |
| 1996/11/26 | 3,680 | 3,700 | 3,650 | 3,680 | 252,300 |
| 1996/11/25 | 3,600 | 3,660 | 3,590 | 3,650 | 293,100 |
| 1996/11/22 | 3,590 | 3,600 | 3,560 | 3,600 | 126,600 |
| 1996/11/21 | 3,630 | 3,630 | 3,580 | 3,590 | 285,600 |
| 1996/11/20 | 3,640 | 3,650 | 3,620 | 3,630 | 166,600 |
| 1996/11/19 | 3,630 | 3,670 | 3,630 | 3,640 | 96,400 |
| 1996/11/18 | 3,600 | 3,640 | 3,600 | 3,630 | 81,100 |
| 1996/11/15 | 3,580 | 3,640 | 3,580 | 3,640 | 204,500 |
| 1996/11/14 | 3,600 | 3,600 | 3,580 | 3,590 | 185,000 |
| 1996/11/13 | 3,580 | 3,600 | 3,580 | 3,580 | 152,200 |
| 1996/11/12 | 3,580 | 3,600 | 3,580 | 3,600 | 149,400 |
| 1996/11/11 | 3,600 | 3,600 | 3,570 | 3,580 | 121,600 |
| 1996/11/08 | 3,590 | 3,590 | 3,550 | 3,570 | 232,400 |
| 1996/11/07 | 3,680 | 3,680 | 3,580 | 3,600 | 230,500 |
| 1996/11/06 | 3,660 | 3,680 | 3,650 | 3,680 | 392,500 |
| 1996/11/05 | 3,690 | 3,700 | 3,660 | 3,660 | 80,500 |
| 1996/11/01 | 3,640 | 3,700 | 3,640 | 3,700 | 215,100 |
| 1996/10/31 | 3,720 | 3,720 | 3,620 | 3,650 | 251,100 |
| 1996/10/30 | 3,810 | 3,820 | 3,750 | 3,800 | 118,900 |
| 1996/10/29 | 3,860 | 3,880 | 3,810 | 3,810 | 223,200 |
| 1996/10/28 | 3,750 | 3,840 | 3,750 | 3,840 | 158,800 |
| 1996/10/25 | 3,750 | 3,770 | 3,710 | 3,740 | 210,300 |
| 1996/10/24 | 3,800 | 3,810 | 3,770 | 3,780 | 117,200 |
| 1996/10/23 | 3,790 | 3,850 | 3,760 | 3,840 | 234,500 |
| 1996/10/22 | 3,800 | 3,830 | 3,780 | 3,790 | 145,500 |
| 1996/10/21 | 3,870 | 3,870 | 3,780 | 3,790 | 99,900 |
| 1996/10/18 | 3,890 | 3,900 | 3,830 | 3,860 | 281,700 |
| 1996/10/17 | 3,890 | 3,890 | 3,850 | 3,860 | 125,600 |
| 1996/10/16 | 3,960 | 3,970 | 3,860 | 3,890 | 325,600 |
| 1996/10/15 | 3,890 | 3,940 | 3,880 | 3,940 | 206,300 |
| 1996/10/14 | 3,770 | 3,850 | 3,770 | 3,840 | 137,400 |
| 1996/10/11 | 3,750 | 3,760 | 3,720 | 3,750 | 427,200 |
| 1996/10/09 | 3,850 | 3,860 | 3,800 | 3,800 | 180,400 |
| 1996/10/08 | 3,880 | 3,900 | 3,860 | 3,880 | 245,800 |
| 1996/10/07 | 3,940 | 3,950 | 3,860 | 3,880 | 269,900 |
| 1996/10/04 | 3,990 | 3,990 | 3,940 | 3,970 | 106,100 |
| 1996/10/03 | 4,010 | 4,010 | 3,950 | 3,950 | 142,400 |
| 1996/10/02 | 4,030 | 4,030 | 3,980 | 4,010 | 147,200 |
| 1996/10/01 | 4,030 | 4,060 | 4,000 | 4,030 | 132,600 |
| 1996/09/30 | 4,120 | 4,140 | 4,080 | 4,100 | 227,700 |
| 1996/09/27 | 3,990 | 4,150 | 3,970 | 4,140 | 247,600 |
| 1996/09/26 | 3,970 | 3,990 | 3,950 | 3,960 | 193,300 |
| 1996/09/25 | 3,950 | 3,970 | 3,920 | 3,960 | 78,500 |
| 1996/09/24 | 3,930 | 3,980 | 3,910 | 3,910 | 101,800 |
| 1996/09/20 | 4,020 | 4,020 | 3,960 | 3,960 | 151,600 |
| 1996/09/19 | 3,970 | 4,020 | 3,930 | 4,020 | 216,200 |
| 1996/09/18 | 4,010 | 4,050 | 4,000 | 4,020 | 67,900 |
| 1996/09/17 | 4,000 | 4,070 | 4,000 | 4,060 | 202,400 |
| 1996/09/13 | 3,910 | 3,950 | 3,900 | 3,950 | 220,000 |
| 1996/09/12 | 3,960 | 3,960 | 3,940 | 3,950 | 99,000 |
| 1996/09/11 | 3,950 | 3,970 | 3,940 | 3,960 | 275,300 |
| 1996/09/10 | 3,910 | 3,940 | 3,900 | 3,910 | 112,800 |
| 1996/09/09 | 3,950 | 3,960 | 3,920 | 3,940 | 80,800 |
| 1996/09/06 | 3,990 | 4,000 | 3,960 | 3,960 | 128,800 |
| 1996/09/05 | 4,000 | 4,020 | 3,980 | 3,990 | 183,800 |
| 1996/09/04 | 3,980 | 4,000 | 3,950 | 3,970 | 74,000 |
| 1996/09/03 | 3,950 | 4,000 | 3,930 | 4,000 | 132,500 |
| 1996/09/02 | 3,970 | 3,990 | 3,910 | 3,990 | 57,900 |
| 1996/08/30 | 3,970 | 4,000 | 3,950 | 3,970 | 107,400 |
| 1996/08/29 | 4,030 | 4,050 | 4,000 | 4,000 | 131,500 |
| 1996/08/28 | 4,100 | 4,180 | 4,050 | 4,060 | 203,800 |
| 1996/08/27 | 4,010 | 4,080 | 4,010 | 4,060 | 153,700 |
| 1996/08/26 | 4,070 | 4,090 | 4,030 | 4,050 | 146,800 |
| 1996/08/23 | 4,020 | 4,060 | 4,020 | 4,060 | 99,400 |
| 1996/08/22 | 4,030 | 4,070 | 4,020 | 4,040 | 206,000 |
| 1996/08/21 | 4,050 | 4,060 | 4,030 | 4,050 | 192,100 |
| 1996/08/20 | 4,020 | 4,040 | 4,000 | 4,040 | 177,000 |
| 1996/08/19 | 4,000 | 4,040 | 4,000 | 4,020 | 91,700 |
| 1996/08/16 | 4,060 | 4,060 | 4,010 | 4,020 | 44,000 |
| 1996/08/15 | 4,000 | 4,030 | 4,000 | 4,010 | 81,800 |
| 1996/08/14 | 3,950 | 3,990 | 3,950 | 3,950 | 234,300 |
| 1996/08/13 | 4,030 | 4,040 | 4,010 | 4,040 | 82,500 |
| 1996/08/12 | 3,990 | 4,040 | 3,980 | 4,040 | 75,100 |
| 1996/08/09 | 4,020 | 4,050 | 3,990 | 4,050 | 95,600 |
| 1996/08/08 | 4,060 | 4,080 | 4,010 | 4,010 | 250,000 |
| 1996/08/07 | 4,080 | 4,100 | 4,060 | 4,060 | 103,400 |
| 1996/08/06 | 4,090 | 4,090 | 4,050 | 4,060 | 119,700 |
| 1996/08/05 | 4,130 | 4,130 | 4,070 | 4,070 | 42,400 |
| 1996/08/02 | 4,130 | 4,130 | 4,070 | 4,070 | 57,300 |
| 1996/08/01 | 4,100 | 4,130 | 4,070 | 4,100 | 116,500 |
| 1996/07/31 | 4,100 | 4,120 | 4,100 | 4,120 | 95,600 |
| 1996/07/30 | 4,130 | 4,160 | 4,110 | 4,130 | 82,000 |
| 1996/07/29 | 4,190 | 4,200 | 4,130 | 4,130 | 104,300 |
| 1996/07/26 | 4,100 | 4,190 | 4,090 | 4,190 | 150,600 |
| 1996/07/25 | 4,090 | 4,140 | 4,060 | 4,070 | 132,600 |
| 1996/07/24 | 4,080 | 4,170 | 4,050 | 4,150 | 136,600 |
| 1996/07/23 | 4,070 | 4,140 | 4,050 | 4,140 | 96,300 |
| 1996/07/22 | 4,120 | 4,120 | 4,060 | 4,070 | 160,100 |
| 1996/07/19 | 4,110 | 4,120 | 4,080 | 4,100 | 125,300 |
| 1996/07/18 | 4,060 | 4,150 | 4,060 | 4,120 | 121,000 |
| 1996/07/17 | 4,140 | 4,140 | 4,050 | 4,050 | 112,700 |
| 1996/07/16 | 4,090 | 4,140 | 4,080 | 4,140 | 126,800 |
| 1996/07/15 | 4,080 | 4,120 | 4,070 | 4,120 | 96,200 |
| 1996/07/12 | 4,100 | 4,110 | 4,080 | 4,110 | 78,000 |
| 1996/07/11 | 4,080 | 4,140 | 4,080 | 4,140 | 164,300 |
| 1996/07/10 | 4,160 | 4,180 | 4,100 | 4,120 | 217,800 |
| 1996/07/09 | 4,180 | 4,190 | 4,120 | 4,160 | 285,700 |
| 1996/07/08 | 4,220 | 4,240 | 4,210 | 4,230 | 137,300 |
| 1996/07/05 | 4,240 | 4,260 | 4,220 | 4,260 | 158,000 |
| 1996/07/04 | 4,290 | 4,290 | 4,210 | 4,290 | 133,300 |
| 1996/07/03 | 4,310 | 4,310 | 4,270 | 4,280 | 135,300 |
| 1996/07/02 | 4,380 | 4,390 | 4,320 | 4,330 | 181,600 |
| 1996/07/01 | 4,400 | 4,400 | 4,340 | 4,360 | 150,100 |
| 1996/06/28 | 4,310 | 4,360 | 4,300 | 4,360 | 162,400 |
| 1996/06/27 | 4,280 | 4,310 | 4,280 | 4,300 | 179,100 |
| 1996/06/26 | 4,250 | 4,290 | 4,250 | 4,280 | 137,400 |
| 1996/06/25 | 4,260 | 4,280 | 4,210 | 4,210 | 212,600 |
| 1996/06/24 | 4,310 | 4,320 | 4,280 | 4,300 | 143,500 |
| 1996/06/21 | 4,370 | 4,370 | 4,280 | 4,310 | 153,600 |
| 1996/06/20 | 4,170 | 4,300 | 4,160 | 4,290 | 406,300 |
| 1996/06/19 | 4,320 | 4,330 | 4,270 | 4,320 | 226,100 |
| 1996/06/18 | 4,290 | 4,370 | 4,270 | 4,320 | 124,000 |
| 1996/06/17 | 4,350 | 4,380 | 4,270 | 4,270 | 157,200 |
| 1996/06/14 | 4,340 | 4,360 | 4,270 | 4,340 | 393,900 |
| 1996/06/13 | 4,280 | 4,340 | 4,280 | 4,290 | 372,700 |
| 1996/06/12 | 4,240 | 4,290 | 4,240 | 4,260 | 315,500 |
| 1996/06/11 | 4,230 | 4,270 | 4,230 | 4,240 | 193,200 |
| 1996/06/10 | 4,330 | 4,370 | 4,310 | 4,370 | 156,600 |
| 1996/06/07 | 4,270 | 4,350 | 4,260 | 4,330 | 145,100 |
| 1996/06/06 | 4,370 | 4,390 | 4,320 | 4,320 | 320,800 |
| 1996/06/05 | 4,250 | 4,330 | 4,250 | 4,310 | 183,500 |
| 1996/06/04 | 4,270 | 4,290 | 4,220 | 4,250 | 117,200 |
| 1996/06/03 | 4,230 | 4,260 | 4,210 | 4,220 | 144,300 |
| 1996/05/31 | 4,210 | 4,240 | 4,190 | 4,220 | 243,500 |
| 1996/05/30 | 4,200 | 4,230 | 4,200 | 4,200 | 297,200 |
| 1996/05/29 | 4,300 | 4,300 | 4,230 | 4,230 | 204,300 |
| 1996/05/28 | 4,250 | 4,280 | 4,200 | 4,250 | 197,300 |
| 1996/05/27 | 4,300 | 4,310 | 4,210 | 4,210 | 264,800 |
| 1996/05/24 | 4,370 | 4,380 | 4,250 | 4,290 | 387,300 |
| 1996/05/23 | 4,460 | 4,470 | 4,400 | 4,420 | 227,400 |
| 1996/05/22 | 4,430 | 4,480 | 4,430 | 4,480 | 81,200 |
| 1996/05/21 | 4,430 | 4,430 | 4,390 | 4,420 | 291,200 |
| 1996/05/20 | 4,480 | 4,490 | 4,420 | 4,460 | 96,000 |
| 1996/05/17 | 4,440 | 4,480 | 4,390 | 4,450 | 67,400 |
| 1996/05/16 | 4,550 | 4,570 | 4,480 | 4,490 | 316,900 |
| 1996/05/15 | 4,460 | 4,530 | 4,460 | 4,530 | 234,400 |
| 1996/05/14 | 4,400 | 4,420 | 4,370 | 4,410 | 209,300 |
| 1996/05/13 | 4,470 | 4,470 | 4,400 | 4,410 | 240,700 |
| 1996/05/10 | 4,400 | 4,460 | 4,400 | 4,420 | 160,700 |
| 1996/05/09 | 4,410 | 4,420 | 4,300 | 4,360 | 278,900 |
| 1996/05/08 | 4,320 | 4,400 | 4,300 | 4,370 | 255,700 |
| 1996/05/07 | 4,390 | 4,390 | 4,320 | 4,340 | 191,800 |
| 1996/05/02 | 4,420 | 4,450 | 4,400 | 4,420 | 220,600 |
| 1996/05/01 | 4,510 | 4,530 | 4,420 | 4,420 | 363,300 |
| 1996/04/30 | 4,560 | 4,570 | 4,520 | 4,550 | 210,600 |
| 1996/04/26 | 4,590 | 4,600 | 4,550 | 4,590 | 326,100 |
| 1996/04/25 | 4,610 | 4,610 | 4,510 | 4,540 | 193,600 |
| 1996/04/24 | 4,540 | 4,610 | 4,540 | 4,580 | 274,300 |
| 1996/04/23 | 4,550 | 4,560 | 4,510 | 4,510 | 207,500 |
| 1996/04/22 | 4,510 | 4,560 | 4,510 | 4,550 | 168,700 |
| 1996/04/19 | 4,540 | 4,550 | 4,500 | 4,510 | 340,000 |
| 1996/04/18 | 4,450 | 4,580 | 4,450 | 4,550 | 864,600 |
| 1996/04/17 | 4,350 | 4,420 | 4,350 | 4,420 | 405,500 |
| 1996/04/16 | 4,360 | 4,380 | 4,310 | 4,340 | 375,300 |
| 1996/04/15 | 4,470 | 4,480 | 4,380 | 4,410 | 191,600 |
| 1996/04/12 | 4,570 | 4,570 | 4,430 | 4,430 | 377,700 |
| 1996/04/11 | 4,510 | 4,600 | 4,490 | 4,600 | 312,800 |
| 1996/04/10 | 4,570 | 4,600 | 4,510 | 4,520 | 179,900 |
| 1996/04/09 | 4,550 | 4,630 | 4,540 | 4,570 | 272,100 |
| 1996/04/08 | 4,500 | 4,540 | 4,480 | 4,540 | 93,800 |
| 1996/04/05 | 4,460 | 4,500 | 4,440 | 4,500 | 102,000 |
| 1996/04/04 | 4,470 | 4,470 | 4,420 | 4,430 | 216,100 |
| 1996/04/03 | 4,520 | 4,520 | 4,420 | 4,460 | 149,800 |
| 1996/04/02 | 4,480 | 4,520 | 4,460 | 4,520 | 212,500 |
| 1996/04/01 | 4,500 | 4,580 | 4,480 | 4,500 | 323,200 |
| 1996/03/29 | 4,340 | 4,430 | 4,310 | 4,340 | 266,700 |
| 1996/03/28 | 4,310 | 4,320 | 4,270 | 4,310 | 171,100 |
| 1996/03/27 | 4,330 | 4,330 | 4,260 | 4,310 | 190,600 |
| 1996/03/26 | 4,380 | 4,400 | 4,320 | 4,330 | 183,400 |
| 1996/03/25 | 4,340 | 4,370 | 4,130 | 4,140 | 192,300 |
| 1996/03/22 | 4,300 | 4,340 | 4,250 | 4,340 | 125,100 |
| 1996/03/21 | 4,250 | 4,300 | 4,240 | 4,290 | 206,000 |
| 1996/03/19 | 4,200 | 4,300 | 4,190 | 4,250 | 235,500 |
| 1996/03/18 | 4,150 | 4,200 | 4,120 | 4,200 | 167,900 |
| 1996/03/15 | 4,120 | 4,180 | 4,090 | 4,110 | 266,800 |
| 1996/03/14 | 4,100 | 4,150 | 4,080 | 4,100 | 233,600 |
| 1996/03/13 | 4,210 | 4,220 | 4,050 | 4,080 | 236,000 |
| 1996/03/12 | 4,220 | 4,250 | 4,200 | 4,200 | 80,400 |
| 1996/03/11 | 4,270 | 4,280 | 4,210 | 4,220 | 91,400 |
| 1996/03/08 | 4,250 | 4,300 | 4,240 | 4,300 | 466,300 |
| 1996/03/07 | 4,310 | 4,310 | 4,260 | 4,270 | 143,100 |
| 1996/03/06 | 4,320 | 4,330 | 4,280 | 4,330 | 214,300 |
| 1996/03/05 | 4,350 | 4,350 | 4,290 | 4,300 | 540,500 |
| 1996/03/04 | 4,500 | 4,510 | 4,380 | 4,430 | 184,200 |
| 1996/03/01 | 4,460 | 4,500 | 4,450 | 4,470 | 197,700 |
| 1996/02/29 | 4,560 | 4,560 | 4,470 | 4,560 | 137,900 |
| 1996/02/28 | 4,600 | 4,600 | 4,550 | 4,560 | 105,100 |
| 1996/02/27 | 4,590 | 4,590 | 4,530 | 4,560 | 140,900 |
| 1996/02/26 | 4,610 | 4,620 | 4,590 | 4,610 | 213,500 |
| 1996/02/23 | 4,640 | 4,640 | 4,580 | 4,640 | 172,100 |
| 1996/02/22 | 4,590 | 4,600 | 4,550 | 4,560 | 171,600 |
| 1996/02/21 | 4,640 | 4,640 | 4,540 | 4,570 | 265,700 |
| 1996/02/20 | 4,640 | 4,650 | 4,560 | 4,640 | 143,800 |
| 1996/02/19 | 4,600 | 4,660 | 4,590 | 4,660 | 91,100 |
| 1996/02/16 | 4,600 | 4,630 | 4,540 | 4,630 | 121,700 |
| 1996/02/15 | 4,640 | 4,650 | 4,630 | 4,650 | 156,700 |
| 1996/02/14 | 4,600 | 4,650 | 4,600 | 4,650 | 301,700 |
| 1996/02/13 | 4,660 | 4,660 | 4,570 | 4,620 | 118,900 |
| 1996/02/09 | 4,650 | 4,650 | 4,550 | 4,560 | 118,400 |
| 1996/02/08 | 4,650 | 4,650 | 4,590 | 4,650 | 220,500 |
| 1996/02/07 | 4,580 | 4,670 | 4,550 | 4,650 | 314,200 |
| 1996/02/06 | 4,590 | 4,600 | 4,470 | 4,530 | 181,200 |
| 1996/02/05 | 4,610 | 4,610 | 4,560 | 4,580 | 100,100 |
| 1996/02/02 | 4,700 | 4,700 | 4,600 | 4,630 | 297,800 |
| 1996/02/01 | 4,670 | 4,700 | 4,630 | 4,700 | 272,000 |
| 1996/01/31 | 4,660 | 4,710 | 4,650 | 4,670 | 526,500 |
| 1996/01/30 | 4,610 | 4,650 | 4,590 | 4,650 | 374,600 |
| 1996/01/29 | 4,580 | 4,600 | 4,560 | 4,580 | 129,100 |
| 1996/01/26 | 4,550 | 4,580 | 4,540 | 4,580 | 158,000 |
| 1996/01/25 | 4,550 | 4,600 | 4,550 | 4,570 | 604,000 |
| 1996/01/24 | 4,510 | 4,550 | 4,500 | 4,540 | 249,000 |
| 1996/01/23 | 4,510 | 4,590 | 4,470 | 4,470 | 179,000 |
| 1996/01/22 | 4,600 | 4,600 | 4,550 | 4,550 | 196,200 |
| 1996/01/19 | 4,570 | 4,580 | 4,500 | 4,580 | 271,300 |
| 1996/01/18 | 4,560 | 4,600 | 4,540 | 4,570 | 165,000 |
| 1996/01/17 | 4,600 | 4,620 | 4,520 | 4,560 | 335,500 |
| 1996/01/16 | 4,490 | 4,530 | 4,460 | 4,530 | 285,000 |
| 1996/01/12 | 4,440 | 4,480 | 4,420 | 4,480 | 223,900 |
| 1996/01/11 | 4,460 | 4,500 | 4,410 | 4,460 | 183,900 |
| 1996/01/10 | 4,530 | 4,570 | 4,490 | 4,510 | 187,000 |
| 1996/01/09 | 4,520 | 4,520 | 4,460 | 4,520 | 208,900 |
| 1996/01/08 | 4,570 | 4,600 | 4,490 | 4,490 | 300,700 |
| 1996/01/05 | 4,630 | 4,640 | 4,550 | 4,580 | 386,000 |
| 1996/01/04 | 4,570 | 4,660 | 4,540 | 4,640 | 506,000 |