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 |
|---|---|---|---|---|---|
| 1997/12/30 | 4,840 | 4,940 | 4,840 | 4,940 | 78,900 |
| 1997/12/29 | 4,880 | 4,880 | 4,710 | 4,770 | 188,500 |
| 1997/12/26 | 4,890 | 4,920 | 4,800 | 4,820 | 74,100 |
| 1997/12/25 | 4,700 | 4,950 | 4,700 | 4,900 | 191,600 |
| 1997/12/24 | 4,650 | 4,730 | 4,600 | 4,660 | 264,900 |
| 1997/12/22 | 4,760 | 4,760 | 4,640 | 4,650 | 264,100 |
| 1997/12/19 | 4,820 | 4,850 | 4,760 | 4,850 | 253,200 |
| 1997/12/18 | 4,970 | 5,020 | 4,870 | 4,870 | 387,300 |
| 1997/12/17 | 4,980 | 4,980 | 4,830 | 4,930 | 317,000 |
| 1997/12/16 | 4,930 | 4,980 | 4,870 | 4,930 | 228,800 |
| 1997/12/15 | 4,900 | 4,950 | 4,810 | 4,910 | 158,400 |
| 1997/12/12 | 4,950 | 5,030 | 4,900 | 4,910 | 660,500 |
| 1997/12/11 | 4,930 | 4,970 | 4,910 | 4,930 | 374,700 |
| 1997/12/10 | 5,000 | 5,000 | 4,930 | 4,970 | 184,800 |
| 1997/12/09 | 4,970 | 5,070 | 4,960 | 4,990 | 578,800 |
| 1997/12/08 | 4,970 | 4,970 | 4,890 | 4,900 | 178,500 |
| 1997/12/05 | 4,890 | 4,990 | 4,890 | 4,970 | 221,800 |
| 1997/12/04 | 4,870 | 4,900 | 4,820 | 4,890 | 245,100 |
| 1997/12/03 | 4,970 | 4,970 | 4,840 | 4,840 | 165,600 |
| 1997/12/02 | 4,920 | 4,990 | 4,870 | 4,920 | 311,600 |
| 1997/12/01 | 4,770 | 4,900 | 4,760 | 4,830 | 173,100 |
| 1997/11/28 | 4,910 | 4,920 | 4,800 | 4,800 | 186,700 |
| 1997/11/27 | 4,790 | 4,900 | 4,790 | 4,860 | 150,100 |
| 1997/11/26 | 4,670 | 4,850 | 4,670 | 4,790 | 156,600 |
| 1997/11/25 | 4,670 | 4,740 | 4,600 | 4,710 | 211,800 |
| 1997/11/21 | 4,920 | 4,930 | 4,900 | 4,920 | 163,400 |
| 1997/11/20 | 4,770 | 4,920 | 4,740 | 4,850 | 145,500 |
| 1997/11/19 | 4,850 | 4,880 | 4,750 | 4,770 | 351,300 |
| 1997/11/18 | 4,700 | 4,930 | 4,690 | 4,880 | 265,700 |
| 1997/11/17 | 4,470 | 4,700 | 4,450 | 4,690 | 313,600 |
| 1997/11/14 | 4,520 | 4,570 | 4,400 | 4,460 | 292,500 |
| 1997/11/13 | 4,620 | 4,650 | 4,570 | 4,620 | 301,900 |
| 1997/11/12 | 4,760 | 4,790 | 4,710 | 4,720 | 249,900 |
| 1997/11/11 | 4,810 | 4,850 | 4,780 | 4,840 | 200,500 |
| 1997/11/10 | 4,770 | 4,840 | 4,750 | 4,830 | 359,300 |
| 1997/11/07 | 4,840 | 4,900 | 4,800 | 4,860 | 446,600 |
| 1997/11/06 | 4,890 | 5,000 | 4,850 | 4,850 | 260,000 |
| 1997/11/05 | 4,880 | 4,930 | 4,820 | 4,890 | 170,500 |
| 1997/11/04 | 4,870 | 4,890 | 4,800 | 4,890 | 174,100 |
| 1997/10/31 | 4,730 | 4,890 | 4,730 | 4,860 | 247,000 |
| 1997/10/30 | 4,800 | 4,900 | 4,750 | 4,800 | 316,500 |
| 1997/10/29 | 4,850 | 4,950 | 4,850 | 4,900 | 392,800 |
| 1997/10/27 | 4,880 | 4,970 | 4,860 | 4,970 | 202,200 |
| 1997/10/24 | 4,870 | 5,060 | 4,860 | 4,980 | 357,400 |
| 1997/10/23 | 5,010 | 5,090 | 4,960 | 4,970 | 273,200 |
| 1997/10/22 | 5,000 | 5,090 | 4,930 | 5,010 | 281,600 |
| 1997/10/21 | 4,950 | 4,960 | 4,900 | 4,950 | 187,800 |
| 1997/10/20 | 4,960 | 5,000 | 4,890 | 4,930 | 116,200 |
| 1997/10/17 | 4,930 | 5,070 | 4,930 | 5,010 | 198,600 |
| 1997/10/16 | 4,960 | 5,030 | 4,920 | 4,980 | 338,800 |
| 1997/10/15 | 5,070 | 5,130 | 4,930 | 4,980 | 600,400 |
| 1997/10/14 | 4,890 | 5,070 | 4,880 | 5,050 | 305,300 |
| 1997/10/13 | 4,940 | 4,950 | 4,840 | 4,940 | 260,200 |
| 1997/10/09 | 5,040 | 5,070 | 4,950 | 4,970 | 659,600 |
| 1997/10/08 | 4,880 | 5,160 | 4,880 | 5,110 | 1,130,600 |
| 1997/10/07 | 4,900 | 4,950 | 4,800 | 4,830 | 659,000 |
| 1997/10/06 | 4,560 | 4,600 | 4,510 | 4,510 | 214,300 |
| 1997/10/03 | 4,500 | 4,630 | 4,490 | 4,560 | 156,200 |
| 1997/10/02 | 4,640 | 4,640 | 4,520 | 4,520 | 167,900 |
| 1997/10/01 | 4,570 | 4,690 | 4,540 | 4,670 | 186,200 |
| 1997/09/30 | 4,600 | 4,620 | 4,570 | 4,590 | 174,300 |
| 1997/09/29 | 4,400 | 4,540 | 4,400 | 4,540 | 217,700 |
| 1997/09/26 | 4,660 | 4,700 | 4,570 | 4,600 | 390,500 |
| 1997/09/25 | 4,840 | 4,870 | 4,710 | 4,760 | 238,700 |
| 1997/09/24 | 4,850 | 4,900 | 4,730 | 4,900 | 197,100 |
| 1997/09/22 | 4,610 | 4,760 | 4,610 | 4,700 | 138,400 |
| 1997/09/19 | 4,600 | 4,700 | 4,560 | 4,600 | 173,100 |
| 1997/09/18 | 4,610 | 4,680 | 4,580 | 4,680 | 258,600 |
| 1997/09/17 | 4,820 | 4,880 | 4,690 | 4,700 | 255,700 |
| 1997/09/16 | 4,860 | 4,870 | 4,760 | 4,770 | 244,300 |
| 1997/09/12 | 4,900 | 4,900 | 4,770 | 4,840 | 478,300 |
| 1997/09/11 | 4,900 | 4,940 | 4,810 | 4,850 | 296,600 |
| 1997/09/10 | 4,970 | 5,000 | 4,920 | 4,940 | 260,900 |
| 1997/09/09 | 4,970 | 4,990 | 4,950 | 4,990 | 176,500 |
| 1997/09/08 | 5,100 | 5,140 | 4,950 | 4,950 | 434,600 |
| 1997/09/05 | 5,020 | 5,100 | 5,000 | 5,100 | 535,200 |
| 1997/09/04 | 4,980 | 4,990 | 4,930 | 4,980 | 372,800 |
| 1997/09/03 | 4,930 | 5,020 | 4,900 | 4,990 | 680,100 |
| 1997/09/02 | 4,550 | 4,790 | 4,550 | 4,780 | 297,000 |
| 1997/09/01 | 4,620 | 4,620 | 4,530 | 4,550 | 193,000 |
| 1997/08/29 | 4,560 | 4,640 | 4,530 | 4,620 | 603,900 |
| 1997/08/28 | 4,680 | 4,750 | 4,650 | 4,660 | 425,100 |
| 1997/08/27 | 4,690 | 4,830 | 4,650 | 4,720 | 508,400 |
| 1997/08/26 | 4,600 | 4,760 | 4,590 | 4,710 | 379,600 |
| 1997/08/25 | 4,680 | 4,700 | 4,530 | 4,570 | 576,100 |
| 1997/08/22 | 4,750 | 4,840 | 4,720 | 4,730 | 386,200 |
| 1997/08/21 | 4,900 | 4,920 | 4,750 | 4,750 | 378,500 |
| 1997/08/20 | 4,900 | 5,000 | 4,870 | 4,900 | 278,700 |
| 1997/08/19 | 5,030 | 5,050 | 4,920 | 4,950 | 404,800 |
| 1997/08/18 | 4,910 | 4,960 | 4,860 | 4,950 | 312,600 |
| 1997/08/15 | 5,150 | 5,200 | 5,080 | 5,080 | 412,000 |
| 1997/08/14 | 4,960 | 5,190 | 4,960 | 5,090 | 433,800 |
| 1997/08/13 | 4,860 | 5,050 | 4,860 | 4,970 | 315,200 |
| 1997/08/12 | 4,950 | 4,960 | 4,860 | 4,860 | 473,200 |
| 1997/08/11 | 4,950 | 5,010 | 4,840 | 4,860 | 585,000 |
| 1997/08/08 | 5,100 | 5,180 | 5,050 | 5,150 | 570,100 |
| 1997/08/07 | 5,400 | 5,460 | 5,240 | 5,300 | 487,600 |
| 1997/08/06 | 5,150 | 5,370 | 5,010 | 5,360 | 865,800 |
| 1997/08/05 | 5,210 | 5,290 | 5,080 | 5,090 | 567,200 |
| 1997/08/04 | 5,400 | 5,440 | 5,150 | 5,250 | 573,900 |
| 1997/08/01 | 5,580 | 5,600 | 5,330 | 5,390 | 1,429,700 |
| 1997/07/31 | 5,490 | 5,540 | 5,390 | 5,540 | 2,120,200 |
| 1997/07/30 | 5,050 | 5,500 | 5,010 | 5,350 | 2,491,100 |
| 1997/07/29 | 4,950 | 5,080 | 4,920 | 5,030 | 1,686,700 |
| 1997/07/28 | 4,860 | 4,900 | 4,830 | 4,900 | 588,700 |
| 1997/07/25 | 4,880 | 4,900 | 4,750 | 4,820 | 1,027,600 |
| 1997/07/24 | 4,670 | 4,860 | 4,660 | 4,860 | 859,600 |
| 1997/07/23 | 4,680 | 4,700 | 4,620 | 4,670 | 366,500 |
| 1997/07/22 | 4,590 | 4,650 | 4,520 | 4,630 | 281,900 |
| 1997/07/18 | 4,690 | 4,750 | 4,600 | 4,640 | 766,200 |
| 1997/07/17 | 4,640 | 4,740 | 4,600 | 4,700 | 1,748,100 |
| 1997/07/16 | 4,400 | 4,540 | 4,400 | 4,540 | 1,103,800 |
| 1997/07/15 | 4,360 | 4,420 | 4,340 | 4,400 | 381,200 |
| 1997/07/14 | 4,290 | 4,350 | 4,280 | 4,320 | 192,500 |
| 1997/07/11 | 4,280 | 4,320 | 4,250 | 4,290 | 301,800 |
| 1997/07/10 | 4,240 | 4,280 | 4,200 | 4,280 | 167,800 |
| 1997/07/09 | 4,150 | 4,200 | 4,140 | 4,190 | 224,300 |
| 1997/07/08 | 4,090 | 4,140 | 4,070 | 4,080 | 139,700 |
| 1997/07/07 | 4,110 | 4,130 | 4,070 | 4,130 | 371,000 |
| 1997/07/04 | 4,260 | 4,260 | 4,200 | 4,210 | 81,400 |
| 1997/07/03 | 4,260 | 4,270 | 4,190 | 4,210 | 124,100 |
| 1997/07/02 | 4,330 | 4,330 | 4,210 | 4,220 | 157,600 |
| 1997/07/01 | 4,340 | 4,350 | 4,250 | 4,280 | 205,000 |
| 1997/06/30 | 4,300 | 4,400 | 4,270 | 4,400 | 192,400 |
| 1997/06/27 | 4,220 | 4,300 | 4,220 | 4,290 | 314,600 |
| 1997/06/26 | 4,350 | 4,370 | 4,260 | 4,270 | 300,300 |
| 1997/06/25 | 4,300 | 4,400 | 4,280 | 4,290 | 528,900 |
| 1997/06/24 | 4,310 | 4,320 | 4,270 | 4,300 | 313,400 |
| 1997/06/23 | 4,220 | 4,370 | 4,220 | 4,340 | 366,700 |
| 1997/06/20 | 4,230 | 4,260 | 4,180 | 4,220 | 321,900 |
| 1997/06/19 | 4,200 | 4,250 | 4,190 | 4,230 | 355,500 |
| 1997/06/18 | 4,300 | 4,330 | 4,210 | 4,250 | 204,800 |
| 1997/06/17 | 4,330 | 4,350 | 4,270 | 4,290 | 214,300 |
| 1997/06/16 | 4,430 | 4,430 | 4,360 | 4,380 | 200,400 |
| 1997/06/13 | 4,470 | 4,520 | 4,430 | 4,440 | 1,072,600 |
| 1997/06/12 | 4,360 | 4,490 | 4,360 | 4,420 | 930,000 |
| 1997/06/11 | 4,300 | 4,360 | 4,280 | 4,330 | 377,200 |
| 1997/06/10 | 4,310 | 4,310 | 4,290 | 4,300 | 168,600 |
| 1997/06/09 | 4,270 | 4,300 | 4,250 | 4,300 | 180,700 |
| 1997/06/06 | 4,350 | 4,370 | 4,280 | 4,320 | 390,200 |
| 1997/06/05 | 4,200 | 4,370 | 4,190 | 4,300 | 360,800 |
| 1997/06/04 | 4,200 | 4,250 | 4,180 | 4,200 | 459,500 |
| 1997/06/03 | 4,150 | 4,250 | 4,150 | 4,220 | 219,500 |
| 1997/06/02 | 4,100 | 4,150 | 4,080 | 4,150 | 223,300 |
| 1997/05/30 | 4,360 | 4,380 | 4,110 | 4,150 | 451,100 |
| 1997/05/29 | 4,270 | 4,300 | 4,230 | 4,300 | 253,900 |
| 1997/05/28 | 4,160 | 4,270 | 4,160 | 4,270 | 226,200 |
| 1997/05/27 | 4,160 | 4,220 | 4,160 | 4,180 | 216,200 |
| 1997/05/26 | 4,130 | 4,180 | 4,090 | 4,180 | 125,700 |
| 1997/05/23 | 4,030 | 4,100 | 4,030 | 4,080 | 157,000 |
| 1997/05/22 | 4,040 | 4,060 | 4,010 | 4,010 | 243,300 |
| 1997/05/21 | 4,100 | 4,100 | 4,030 | 4,040 | 145,900 |
| 1997/05/20 | 4,170 | 4,170 | 4,110 | 4,120 | 142,100 |
| 1997/05/19 | 4,170 | 4,240 | 4,130 | 4,170 | 256,500 |
| 1997/05/16 | 4,110 | 4,200 | 4,110 | 4,170 | 198,000 |
| 1997/05/15 | 4,210 | 4,230 | 4,110 | 4,150 | 253,100 |
| 1997/05/14 | 4,210 | 4,230 | 4,200 | 4,220 | 173,000 |
| 1997/05/13 | 4,220 | 4,260 | 4,200 | 4,210 | 311,700 |
| 1997/05/12 | 4,120 | 4,240 | 4,120 | 4,240 | 139,900 |
| 1997/05/09 | 4,280 | 4,290 | 4,190 | 4,260 | 291,800 |
| 1997/05/08 | 4,140 | 4,270 | 4,140 | 4,270 | 444,700 |
| 1997/05/07 | 4,210 | 4,250 | 4,120 | 4,160 | 463,700 |
| 1997/05/06 | 4,400 | 4,400 | 4,280 | 4,310 | 819,000 |
| 1997/05/02 | 4,260 | 4,340 | 4,250 | 4,280 | 660,300 |
| 1997/05/01 | 4,380 | 4,400 | 4,290 | 4,310 | 315,900 |
| 1997/04/30 | 4,310 | 4,340 | 4,290 | 4,330 | 304,500 |
| 1997/04/28 | 4,300 | 4,300 | 4,260 | 4,290 | 132,500 |
| 1997/04/25 | 4,230 | 4,310 | 4,180 | 4,300 | 466,500 |
| 1997/04/24 | 4,400 | 4,430 | 4,270 | 4,270 | 706,400 |
| 1997/04/23 | 4,340 | 4,420 | 4,300 | 4,390 | 724,400 |
| 1997/04/22 | 4,230 | 4,310 | 4,180 | 4,290 | 496,900 |
| 1997/04/21 | 4,220 | 4,230 | 4,150 | 4,230 | 311,700 |
| 1997/04/18 | 4,240 | 4,240 | 4,160 | 4,200 | 433,000 |
| 1997/04/17 | 4,320 | 4,350 | 4,190 | 4,240 | 692,700 |
| 1997/04/16 | 4,200 | 4,320 | 4,170 | 4,290 | 873,200 |
| 1997/04/15 | 4,160 | 4,180 | 4,140 | 4,170 | 454,000 |
| 1997/04/14 | 4,120 | 4,220 | 4,120 | 4,130 | 496,300 |
| 1997/04/11 | 4,080 | 4,190 | 4,050 | 4,160 | 374,100 |
| 1997/04/10 | 4,130 | 4,160 | 4,080 | 4,080 | 398,000 |
| 1997/04/09 | 4,130 | 4,130 | 4,050 | 4,090 | 425,000 |
| 1997/04/08 | 4,030 | 4,150 | 4,010 | 4,100 | 642,700 |
| 1997/04/07 | 4,050 | 4,060 | 3,980 | 3,990 | 243,800 |
| 1997/04/04 | 4,100 | 4,120 | 4,010 | 4,050 | 583,700 |
| 1997/04/03 | 3,980 | 4,090 | 3,950 | 4,080 | 977,700 |
| 1997/04/02 | 3,870 | 3,980 | 3,860 | 3,980 | 665,800 |
| 1997/04/01 | 3,800 | 3,880 | 3,760 | 3,870 | 262,600 |
| 1997/03/31 | 3,760 | 3,880 | 3,760 | 3,800 | 237,900 |
| 1997/03/28 | 3,750 | 3,830 | 3,700 | 3,830 | 227,300 |
| 1997/03/27 | 3,720 | 3,770 | 3,680 | 3,700 | 357,000 |
| 1997/03/26 | 3,660 | 3,720 | 3,630 | 3,720 | 129,000 |
| 1997/03/25 | 3,650 | 3,720 | 3,650 | 3,680 | 181,900 |
| 1997/03/24 | 3,730 | 3,750 | 3,710 | 3,730 | 212,300 |
| 1997/03/21 | 3,610 | 3,690 | 3,610 | 3,680 | 158,300 |
| 1997/03/19 | 3,610 | 3,680 | 3,610 | 3,660 | 222,600 |
| 1997/03/18 | 3,630 | 3,640 | 3,580 | 3,590 | 394,900 |
| 1997/03/17 | 3,640 | 3,660 | 3,610 | 3,650 | 212,000 |
| 1997/03/14 | 3,600 | 3,670 | 3,580 | 3,670 | 279,200 |
| 1997/03/13 | 3,660 | 3,670 | 3,600 | 3,650 | 138,600 |
| 1997/03/12 | 3,690 | 3,710 | 3,640 | 3,670 | 262,100 |
| 1997/03/11 | 3,660 | 3,700 | 3,620 | 3,640 | 256,100 |
| 1997/03/10 | 3,700 | 3,700 | 3,600 | 3,610 | 266,100 |
| 1997/03/07 | 3,650 | 3,750 | 3,640 | 3,750 | 188,300 |
| 1997/03/06 | 3,760 | 3,760 | 3,640 | 3,670 | 382,100 |
| 1997/03/05 | 3,810 | 3,820 | 3,720 | 3,730 | 311,300 |
| 1997/03/04 | 3,880 | 3,880 | 3,780 | 3,800 | 331,200 |
| 1997/03/03 | 3,760 | 3,880 | 3,750 | 3,850 | 362,900 |
| 1997/02/28 | 3,840 | 3,840 | 3,730 | 3,750 | 548,300 |
| 1997/02/27 | 3,870 | 3,970 | 3,870 | 3,930 | 809,700 |
| 1997/02/26 | 3,830 | 3,970 | 3,820 | 3,920 | 1,728,700 |
| 1997/02/25 | 3,700 | 3,730 | 3,690 | 3,730 | 232,000 |
| 1997/02/24 | 3,730 | 3,780 | 3,670 | 3,700 | 140,700 |
| 1997/02/21 | 3,810 | 3,830 | 3,750 | 3,830 | 278,000 |
| 1997/02/20 | 3,800 | 3,860 | 3,790 | 3,820 | 344,000 |
| 1997/02/19 | 3,750 | 3,800 | 3,700 | 3,800 | 186,100 |
| 1997/02/18 | 3,740 | 3,800 | 3,710 | 3,710 | 233,900 |
| 1997/02/17 | 3,700 | 3,760 | 3,700 | 3,720 | 147,900 |
| 1997/02/14 | 3,800 | 3,820 | 3,720 | 3,770 | 414,100 |
| 1997/02/13 | 3,700 | 3,880 | 3,690 | 3,800 | 833,100 |
| 1997/02/12 | 3,520 | 3,640 | 3,520 | 3,640 | 362,700 |
| 1997/02/10 | 3,470 | 3,600 | 3,460 | 3,570 | 222,100 |
| 1997/02/07 | 3,480 | 3,530 | 3,470 | 3,470 | 252,600 |
| 1997/02/06 | 3,500 | 3,560 | 3,470 | 3,520 | 175,500 |
| 1997/02/05 | 3,510 | 3,540 | 3,440 | 3,500 | 124,100 |
| 1997/02/04 | 3,520 | 3,590 | 3,500 | 3,560 | 325,000 |
| 1997/02/03 | 3,400 | 3,590 | 3,400 | 3,500 | 197,600 |
| 1997/01/31 | 3,430 | 3,430 | 3,380 | 3,390 | 211,300 |
| 1997/01/30 | 3,380 | 3,440 | 3,370 | 3,380 | 251,700 |
| 1997/01/29 | 3,350 | 3,390 | 3,300 | 3,390 | 202,300 |
| 1997/01/28 | 3,370 | 3,420 | 3,350 | 3,400 | 184,700 |
| 1997/01/27 | 3,410 | 3,420 | 3,350 | 3,420 | 203,800 |
| 1997/01/24 | 3,420 | 3,420 | 3,330 | 3,420 | 222,300 |
| 1997/01/23 | 3,450 | 3,480 | 3,400 | 3,440 | 139,200 |
| 1997/01/22 | 3,540 | 3,580 | 3,460 | 3,480 | 129,200 |
| 1997/01/21 | 3,600 | 3,600 | 3,500 | 3,510 | 316,300 |
| 1997/01/20 | 3,580 | 3,590 | 3,450 | 3,570 | 460,300 |
| 1997/01/17 | 3,550 | 3,590 | 3,530 | 3,570 | 261,600 |
| 1997/01/16 | 3,480 | 3,600 | 3,480 | 3,590 | 293,100 |
| 1997/01/14 | 3,320 | 3,540 | 3,320 | 3,520 | 180,900 |
| 1997/01/13 | 3,330 | 3,570 | 3,280 | 3,500 | 208,400 |
| 1997/01/10 | 3,460 | 3,490 | 3,210 | 3,330 | 546,000 |
| 1997/01/09 | 3,530 | 3,570 | 3,480 | 3,500 | 382,300 |
| 1997/01/08 | 3,720 | 3,720 | 3,650 | 3,670 | 221,500 |
| 1997/01/07 | 3,740 | 3,790 | 3,720 | 3,740 | 404,400 |
| 1997/01/06 | 3,710 | 3,720 | 3,680 | 3,700 | 245,500 |