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 |
|---|---|---|---|---|---|
| 1998/12/30 | 3,800 | 3,930 | 3,800 | 3,870 | 31,700 |
| 1998/12/29 | 3,860 | 3,860 | 3,810 | 3,840 | 39,300 |
| 1998/12/28 | 3,830 | 3,850 | 3,810 | 3,830 | 93,700 |
| 1998/12/25 | 3,780 | 3,870 | 3,740 | 3,860 | 63,300 |
| 1998/12/24 | 3,780 | 3,780 | 3,640 | 3,730 | 230,100 |
| 1998/12/22 | 3,750 | 3,800 | 3,730 | 3,790 | 156,600 |
| 1998/12/21 | 3,730 | 3,760 | 3,700 | 3,750 | 140,000 |
| 1998/12/18 | 3,700 | 3,870 | 3,700 | 3,830 | 279,700 |
| 1998/12/17 | 3,900 | 3,900 | 3,700 | 3,700 | 262,800 |
| 1998/12/16 | 3,910 | 3,940 | 3,890 | 3,900 | 100,100 |
| 1998/12/15 | 3,910 | 3,980 | 3,860 | 3,890 | 253,300 |
| 1998/12/14 | 3,970 | 4,000 | 3,900 | 3,960 | 132,300 |
| 1998/12/11 | 4,060 | 4,070 | 3,960 | 4,020 | 618,700 |
| 1998/12/10 | 3,910 | 4,010 | 3,910 | 3,990 | 308,400 |
| 1998/12/09 | 4,050 | 4,050 | 3,990 | 4,010 | 195,100 |
| 1998/12/08 | 4,000 | 4,060 | 3,930 | 3,950 | 174,900 |
| 1998/12/07 | 3,940 | 3,980 | 3,910 | 3,970 | 68,300 |
| 1998/12/04 | 3,890 | 3,930 | 3,820 | 3,930 | 106,600 |
| 1998/12/03 | 4,000 | 4,020 | 3,930 | 3,940 | 109,200 |
| 1998/12/02 | 3,960 | 4,000 | 3,930 | 4,000 | 85,600 |
| 1998/12/01 | 3,910 | 4,000 | 3,910 | 3,960 | 150,500 |
| 1998/11/30 | 4,000 | 4,030 | 3,900 | 3,900 | 334,400 |
| 1998/11/27 | 4,290 | 4,290 | 4,020 | 4,050 | 278,300 |
| 1998/11/26 | 4,200 | 4,290 | 4,160 | 4,290 | 336,800 |
| 1998/11/25 | 4,090 | 4,180 | 4,060 | 4,170 | 234,800 |
| 1998/11/24 | 4,050 | 4,140 | 3,980 | 4,100 | 187,100 |
| 1998/11/20 | 3,880 | 3,970 | 3,880 | 3,950 | 112,600 |
| 1998/11/19 | 3,980 | 3,980 | 3,830 | 3,890 | 142,700 |
| 1998/11/18 | 3,970 | 4,060 | 3,920 | 3,960 | 292,400 |
| 1998/11/17 | 3,900 | 4,000 | 3,890 | 3,970 | 296,300 |
| 1998/11/16 | 3,840 | 3,900 | 3,810 | 3,890 | 142,500 |
| 1998/11/13 | 3,840 | 3,840 | 3,750 | 3,840 | 169,600 |
| 1998/11/12 | 3,710 | 3,800 | 3,710 | 3,730 | 93,100 |
| 1998/11/11 | 3,710 | 3,800 | 3,690 | 3,780 | 110,500 |
| 1998/11/10 | 3,760 | 3,780 | 3,700 | 3,710 | 184,500 |
| 1998/11/09 | 3,690 | 3,810 | 3,690 | 3,740 | 193,500 |
| 1998/11/06 | 3,810 | 3,880 | 3,640 | 3,640 | 392,100 |
| 1998/11/05 | 3,600 | 3,820 | 3,550 | 3,760 | 503,800 |
| 1998/11/04 | 3,550 | 3,600 | 3,450 | 3,500 | 422,400 |
| 1998/11/02 | 3,500 | 3,590 | 3,440 | 3,500 | 371,100 |
| 1998/10/30 | 3,500 | 3,520 | 3,430 | 3,500 | 142,100 |
| 1998/10/29 | 3,440 | 3,480 | 3,390 | 3,410 | 167,500 |
| 1998/10/28 | 3,500 | 3,530 | 3,430 | 3,440 | 143,600 |
| 1998/10/27 | 3,530 | 3,600 | 3,460 | 3,490 | 303,300 |
| 1998/10/26 | 3,420 | 3,600 | 3,400 | 3,600 | 170,000 |
| 1998/10/23 | 3,450 | 3,490 | 3,410 | 3,420 | 171,700 |
| 1998/10/22 | 3,480 | 3,620 | 3,470 | 3,470 | 233,800 |
| 1998/10/21 | 3,600 | 3,670 | 3,510 | 3,580 | 245,800 |
| 1998/10/20 | 3,410 | 3,510 | 3,400 | 3,490 | 197,900 |
| 1998/10/19 | 3,350 | 3,440 | 3,350 | 3,380 | 221,100 |
| 1998/10/16 | 3,510 | 3,520 | 3,330 | 3,420 | 283,200 |
| 1998/10/15 | 3,400 | 3,600 | 3,330 | 3,600 | 184,900 |
| 1998/10/14 | 3,370 | 3,470 | 3,350 | 3,400 | 175,200 |
| 1998/10/13 | 3,350 | 3,500 | 3,250 | 3,370 | 625,300 |
| 1998/10/12 | 3,720 | 3,840 | 3,700 | 3,750 | 125,100 |
| 1998/10/09 | 3,550 | 3,600 | 3,440 | 3,470 | 191,600 |
| 1998/10/08 | 3,650 | 3,700 | 3,570 | 3,610 | 163,000 |
| 1998/10/07 | 3,600 | 3,900 | 3,600 | 3,900 | 298,700 |
| 1998/10/06 | 3,600 | 3,680 | 3,550 | 3,650 | 250,700 |
| 1998/10/05 | 3,770 | 3,770 | 3,600 | 3,630 | 255,300 |
| 1998/10/02 | 3,860 | 3,860 | 3,770 | 3,800 | 157,000 |
| 1998/10/01 | 3,900 | 3,970 | 3,890 | 3,900 | 108,600 |
| 1998/09/30 | 4,140 | 4,210 | 4,050 | 4,050 | 232,400 |
| 1998/09/29 | 3,990 | 4,140 | 3,970 | 4,140 | 152,200 |
| 1998/09/28 | 3,830 | 4,040 | 3,830 | 4,040 | 167,700 |
| 1998/09/25 | 3,900 | 3,970 | 3,900 | 3,930 | 248,700 |
| 1998/09/24 | 3,900 | 3,980 | 3,900 | 3,960 | 247,400 |
| 1998/09/22 | 3,950 | 3,970 | 3,890 | 3,910 | 166,000 |
| 1998/09/21 | 3,850 | 3,950 | 3,850 | 3,910 | 108,200 |
| 1998/09/18 | 3,810 | 3,970 | 3,770 | 3,970 | 110,300 |
| 1998/09/17 | 3,840 | 3,900 | 3,800 | 3,840 | 99,500 |
| 1998/09/16 | 3,960 | 3,970 | 3,800 | 3,800 | 233,300 |
| 1998/09/14 | 3,950 | 3,970 | 3,880 | 3,900 | 143,100 |
| 1998/09/11 | 3,850 | 3,980 | 3,780 | 3,900 | 538,600 |
| 1998/09/10 | 4,170 | 4,180 | 4,130 | 4,150 | 205,100 |
| 1998/09/09 | 4,320 | 4,320 | 4,200 | 4,220 | 123,400 |
| 1998/09/08 | 4,200 | 4,250 | 4,140 | 4,230 | 262,200 |
| 1998/09/07 | 4,180 | 4,380 | 4,100 | 4,350 | 272,100 |
| 1998/09/04 | 4,250 | 4,300 | 4,210 | 4,230 | 145,500 |
| 1998/09/03 | 4,380 | 4,400 | 4,250 | 4,350 | 132,900 |
| 1998/09/02 | 4,400 | 4,530 | 4,380 | 4,410 | 119,300 |
| 1998/09/01 | 4,300 | 4,410 | 4,210 | 4,400 | 346,400 |
| 1998/08/31 | 4,530 | 4,600 | 4,500 | 4,550 | 275,000 |
| 1998/08/28 | 4,500 | 4,640 | 4,470 | 4,590 | 252,500 |
| 1998/08/27 | 4,640 | 4,700 | 4,600 | 4,650 | 133,100 |
| 1998/08/26 | 4,850 | 4,850 | 4,820 | 4,840 | 131,100 |
| 1998/08/25 | 4,790 | 4,850 | 4,770 | 4,780 | 99,300 |
| 1998/08/24 | 4,600 | 4,730 | 4,600 | 4,700 | 86,100 |
| 1998/08/21 | 4,620 | 4,700 | 4,620 | 4,640 | 61,000 |
| 1998/08/20 | 4,700 | 4,730 | 4,640 | 4,660 | 186,200 |
| 1998/08/19 | 4,720 | 4,730 | 4,700 | 4,700 | 241,200 |
| 1998/08/18 | 4,710 | 4,780 | 4,700 | 4,710 | 179,200 |
| 1998/08/17 | 4,800 | 4,810 | 4,690 | 4,710 | 120,400 |
| 1998/08/14 | 4,820 | 4,820 | 4,760 | 4,800 | 203,000 |
| 1998/08/13 | 4,860 | 4,900 | 4,820 | 4,820 | 185,700 |
| 1998/08/12 | 4,850 | 4,910 | 4,850 | 4,850 | 202,500 |
| 1998/08/11 | 4,880 | 5,000 | 4,880 | 4,950 | 189,400 |
| 1998/08/10 | 4,930 | 4,990 | 4,850 | 4,980 | 118,400 |
| 1998/08/07 | 4,900 | 4,970 | 4,870 | 4,970 | 407,900 |
| 1998/08/06 | 5,030 | 5,040 | 4,930 | 4,990 | 91,600 |
| 1998/08/05 | 4,870 | 5,070 | 4,860 | 5,030 | 178,900 |
| 1998/08/04 | 4,920 | 4,950 | 4,890 | 4,890 | 147,300 |
| 1998/08/03 | 4,960 | 5,020 | 4,960 | 4,990 | 90,000 |
| 1998/07/31 | 5,000 | 5,060 | 4,960 | 5,060 | 233,700 |
| 1998/07/30 | 4,920 | 4,990 | 4,920 | 4,980 | 139,000 |
| 1998/07/29 | 4,850 | 4,900 | 4,830 | 4,890 | 89,100 |
| 1998/07/28 | 4,950 | 4,970 | 4,900 | 4,900 | 111,900 |
| 1998/07/27 | 4,920 | 4,950 | 4,860 | 4,920 | 196,100 |
| 1998/07/24 | 4,970 | 5,020 | 4,950 | 4,950 | 145,000 |
| 1998/07/23 | 5,000 | 5,040 | 4,960 | 4,960 | 71,100 |
| 1998/07/22 | 5,100 | 5,120 | 5,020 | 5,080 | 345,700 |
| 1998/07/21 | 5,040 | 5,150 | 5,010 | 5,110 | 748,700 |
| 1998/07/17 | 5,010 | 5,020 | 4,980 | 4,990 | 247,200 |
| 1998/07/16 | 4,940 | 5,020 | 4,900 | 5,010 | 376,500 |
| 1998/07/15 | 4,850 | 4,920 | 4,830 | 4,890 | 109,100 |
| 1998/07/14 | 4,800 | 4,850 | 4,750 | 4,850 | 105,500 |
| 1998/07/13 | 4,680 | 4,790 | 4,680 | 4,750 | 117,300 |
| 1998/07/10 | 4,810 | 4,820 | 4,750 | 4,750 | 211,100 |
| 1998/07/09 | 4,820 | 4,850 | 4,770 | 4,850 | 192,600 |
| 1998/07/08 | 4,960 | 4,960 | 4,820 | 4,850 | 170,700 |
| 1998/07/07 | 4,890 | 4,900 | 4,840 | 4,860 | 107,000 |
| 1998/07/06 | 4,860 | 4,900 | 4,780 | 4,880 | 134,800 |
| 1998/07/03 | 4,850 | 4,900 | 4,800 | 4,870 | 118,800 |
| 1998/07/02 | 5,000 | 5,040 | 4,850 | 4,850 | 233,200 |
| 1998/07/01 | 4,800 | 4,950 | 4,770 | 4,950 | 211,800 |
| 1998/06/30 | 4,780 | 4,800 | 4,720 | 4,800 | 171,600 |
| 1998/06/29 | 4,750 | 4,780 | 4,710 | 4,750 | 169,400 |
| 1998/06/26 | 4,660 | 4,770 | 4,660 | 4,750 | 174,100 |
| 1998/06/25 | 4,660 | 4,780 | 4,660 | 4,710 | 170,400 |
| 1998/06/24 | 4,650 | 4,750 | 4,610 | 4,750 | 107,000 |
| 1998/06/23 | 4,670 | 4,700 | 4,650 | 4,700 | 182,900 |
| 1998/06/22 | 4,650 | 4,740 | 4,630 | 4,710 | 83,200 |
| 1998/06/19 | 4,750 | 4,750 | 4,630 | 4,680 | 288,300 |
| 1998/06/18 | 4,890 | 4,940 | 4,700 | 4,770 | 279,600 |
| 1998/06/17 | 4,830 | 4,880 | 4,810 | 4,880 | 175,000 |
| 1998/06/16 | 4,930 | 4,930 | 4,790 | 4,850 | 362,800 |
| 1998/06/15 | 4,970 | 4,980 | 4,930 | 4,960 | 179,500 |
| 1998/06/12 | 4,850 | 4,950 | 4,810 | 4,940 | 354,200 |
| 1998/06/11 | 4,900 | 4,910 | 4,810 | 4,850 | 154,400 |
| 1998/06/10 | 4,900 | 4,910 | 4,860 | 4,860 | 196,400 |
| 1998/06/09 | 4,850 | 4,900 | 4,830 | 4,900 | 203,800 |
| 1998/06/08 | 4,870 | 4,940 | 4,870 | 4,880 | 130,800 |
| 1998/06/05 | 5,000 | 5,010 | 4,900 | 4,910 | 178,700 |
| 1998/06/04 | 5,050 | 5,070 | 4,770 | 4,800 | 247,100 |
| 1998/06/03 | 5,050 | 5,090 | 5,000 | 5,060 | 93,000 |
| 1998/06/02 | 5,010 | 5,060 | 4,980 | 5,030 | 87,800 |
| 1998/06/01 | 5,090 | 5,120 | 4,990 | 5,000 | 144,600 |
| 1998/05/29 | 5,140 | 5,160 | 5,100 | 5,100 | 361,900 |
| 1998/05/28 | 5,060 | 5,170 | 5,020 | 5,150 | 601,300 |
| 1998/05/27 | 4,970 | 5,100 | 4,870 | 5,100 | 340,600 |
| 1998/05/26 | 4,970 | 5,060 | 4,890 | 4,920 | 217,600 |
| 1998/05/25 | 4,890 | 4,970 | 4,820 | 4,970 | 140,800 |
| 1998/05/22 | 4,860 | 4,910 | 4,830 | 4,890 | 411,900 |
| 1998/05/21 | 5,000 | 5,070 | 4,910 | 4,910 | 442,200 |
| 1998/05/20 | 5,090 | 5,120 | 5,040 | 5,040 | 389,200 |
| 1998/05/19 | 5,050 | 5,110 | 5,030 | 5,090 | 563,400 |
| 1998/05/18 | 5,020 | 5,060 | 4,910 | 5,040 | 289,200 |
| 1998/05/15 | 4,940 | 5,030 | 4,920 | 5,020 | 393,100 |
| 1998/05/14 | 4,960 | 4,960 | 4,900 | 4,950 | 240,800 |
| 1998/05/13 | 4,900 | 4,960 | 4,870 | 4,960 | 190,800 |
| 1998/05/12 | 4,900 | 4,950 | 4,850 | 4,950 | 135,700 |
| 1998/05/11 | 4,860 | 4,890 | 4,800 | 4,870 | 81,700 |
| 1998/05/08 | 4,870 | 4,900 | 4,850 | 4,870 | 164,300 |
| 1998/05/07 | 4,880 | 4,950 | 4,880 | 4,920 | 277,100 |
| 1998/05/06 | 4,930 | 4,980 | 4,890 | 4,980 | 116,700 |
| 1998/05/01 | 4,860 | 4,970 | 4,800 | 4,960 | 292,700 |
| 1998/04/30 | 4,890 | 4,890 | 4,800 | 4,880 | 233,700 |
| 1998/04/28 | 4,700 | 4,850 | 4,690 | 4,850 | 365,700 |
| 1998/04/27 | 4,830 | 4,840 | 4,720 | 4,760 | 273,500 |
| 1998/04/24 | 4,840 | 4,900 | 4,800 | 4,850 | 221,500 |
| 1998/04/23 | 4,800 | 4,820 | 4,770 | 4,790 | 170,200 |
| 1998/04/22 | 4,860 | 4,870 | 4,810 | 4,820 | 74,300 |
| 1998/04/21 | 4,880 | 4,880 | 4,820 | 4,850 | 136,400 |
| 1998/04/20 | 4,810 | 4,890 | 4,810 | 4,890 | 104,500 |
| 1998/04/17 | 4,910 | 4,930 | 4,830 | 4,910 | 264,600 |
| 1998/04/16 | 4,970 | 5,020 | 4,950 | 4,950 | 749,500 |
| 1998/04/15 | 5,000 | 5,030 | 4,920 | 4,920 | 1,129,300 |
| 1998/04/14 | 4,800 | 5,010 | 4,800 | 4,860 | 1,325,000 |
| 1998/04/13 | 4,600 | 4,790 | 4,600 | 4,790 | 445,500 |
| 1998/04/10 | 4,410 | 4,620 | 4,400 | 4,600 | 405,300 |
| 1998/04/09 | 4,360 | 4,400 | 4,290 | 4,390 | 131,100 |
| 1998/04/08 | 4,240 | 4,340 | 4,240 | 4,340 | 186,600 |
| 1998/04/07 | 4,210 | 4,290 | 4,210 | 4,290 | 178,600 |
| 1998/04/06 | 4,360 | 4,360 | 4,260 | 4,260 | 122,400 |
| 1998/04/03 | 4,410 | 4,440 | 4,340 | 4,390 | 193,100 |
| 1998/04/02 | 4,500 | 4,520 | 4,360 | 4,360 | 258,400 |
| 1998/04/01 | 4,560 | 4,600 | 4,500 | 4,600 | 373,100 |
| 1998/03/31 | 4,530 | 4,620 | 4,400 | 4,600 | 435,800 |
| 1998/03/30 | 4,590 | 4,590 | 4,530 | 4,530 | 223,600 |
| 1998/03/27 | 4,440 | 4,480 | 4,360 | 4,430 | 236,200 |
| 1998/03/26 | 4,130 | 4,220 | 4,130 | 4,200 | 280,200 |
| 1998/03/25 | 4,250 | 4,250 | 4,150 | 4,180 | 198,100 |
| 1998/03/24 | 4,220 | 4,290 | 4,200 | 4,240 | 144,300 |
| 1998/03/23 | 4,230 | 4,300 | 4,200 | 4,220 | 155,900 |
| 1998/03/20 | 4,180 | 4,270 | 4,180 | 4,210 | 127,800 |
| 1998/03/19 | 4,190 | 4,250 | 4,170 | 4,250 | 251,600 |
| 1998/03/18 | 4,260 | 4,270 | 4,170 | 4,200 | 223,100 |
| 1998/03/17 | 4,320 | 4,350 | 4,270 | 4,270 | 211,800 |
| 1998/03/16 | 4,400 | 4,410 | 4,250 | 4,310 | 215,000 |
| 1998/03/13 | 4,460 | 4,470 | 4,410 | 4,410 | 322,300 |
| 1998/03/12 | 4,420 | 4,480 | 4,420 | 4,450 | 96,000 |
| 1998/03/11 | 4,480 | 4,500 | 4,420 | 4,500 | 93,000 |
| 1998/03/10 | 4,450 | 4,480 | 4,420 | 4,450 | 176,000 |
| 1998/03/09 | 4,580 | 4,600 | 4,450 | 4,450 | 126,600 |
| 1998/03/06 | 4,550 | 4,580 | 4,530 | 4,550 | 149,900 |
| 1998/03/05 | 4,600 | 4,630 | 4,570 | 4,600 | 112,400 |
| 1998/03/04 | 4,700 | 4,710 | 4,640 | 4,700 | 232,800 |
| 1998/03/03 | 4,680 | 4,770 | 4,650 | 4,680 | 254,900 |
| 1998/03/02 | 4,650 | 4,690 | 4,620 | 4,660 | 193,800 |
| 1998/02/27 | 4,600 | 4,610 | 4,570 | 4,600 | 181,500 |
| 1998/02/26 | 4,510 | 4,630 | 4,510 | 4,590 | 191,500 |
| 1998/02/25 | 4,500 | 4,530 | 4,430 | 4,510 | 147,500 |
| 1998/02/24 | 4,450 | 4,540 | 4,430 | 4,500 | 319,800 |
| 1998/02/23 | 4,500 | 4,610 | 4,490 | 4,520 | 142,500 |
| 1998/02/20 | 4,470 | 4,550 | 4,380 | 4,400 | 148,700 |
| 1998/02/19 | 4,510 | 4,520 | 4,450 | 4,460 | 363,800 |
| 1998/02/18 | 4,560 | 4,690 | 4,550 | 4,560 | 355,600 |
| 1998/02/17 | 4,650 | 4,650 | 4,520 | 4,570 | 168,700 |
| 1998/02/16 | 4,510 | 4,580 | 4,510 | 4,580 | 138,500 |
| 1998/02/13 | 4,520 | 4,570 | 4,510 | 4,560 | 255,700 |
| 1998/02/12 | 4,590 | 4,600 | 4,540 | 4,580 | 364,200 |
| 1998/02/10 | 4,610 | 4,650 | 4,590 | 4,640 | 190,500 |
| 1998/02/09 | 4,640 | 4,650 | 4,580 | 4,610 | 132,300 |
| 1998/02/06 | 4,610 | 4,650 | 4,590 | 4,650 | 249,100 |
| 1998/02/05 | 4,630 | 4,690 | 4,630 | 4,660 | 86,200 |
| 1998/02/04 | 4,720 | 4,720 | 4,610 | 4,650 | 176,300 |
| 1998/02/03 | 4,670 | 4,720 | 4,590 | 4,710 | 394,200 |
| 1998/02/02 | 4,680 | 4,710 | 4,630 | 4,670 | 187,500 |
| 1998/01/30 | 4,710 | 4,730 | 4,600 | 4,630 | 333,900 |
| 1998/01/29 | 4,650 | 4,710 | 4,610 | 4,670 | 277,300 |
| 1998/01/28 | 4,800 | 4,810 | 4,700 | 4,700 | 162,100 |
| 1998/01/27 | 4,810 | 4,820 | 4,700 | 4,790 | 126,600 |
| 1998/01/26 | 4,680 | 4,840 | 4,680 | 4,830 | 152,900 |
| 1998/01/23 | 4,630 | 4,740 | 4,630 | 4,650 | 235,000 |
| 1998/01/22 | 4,650 | 4,700 | 4,630 | 4,680 | 176,900 |
| 1998/01/21 | 4,880 | 4,880 | 4,690 | 4,710 | 401,700 |
| 1998/01/20 | 4,780 | 4,860 | 4,710 | 4,810 | 201,700 |
| 1998/01/19 | 4,880 | 4,980 | 4,780 | 4,810 | 212,200 |
| 1998/01/16 | 4,830 | 4,920 | 4,800 | 4,880 | 328,300 |
| 1998/01/14 | 4,800 | 4,820 | 4,720 | 4,780 | 329,200 |
| 1998/01/13 | 4,630 | 4,740 | 4,580 | 4,700 | 184,700 |
| 1998/01/12 | 4,700 | 4,760 | 4,590 | 4,600 | 211,300 |
| 1998/01/09 | 4,860 | 4,870 | 4,710 | 4,850 | 210,600 |
| 1998/01/08 | 5,000 | 5,070 | 4,900 | 4,910 | 403,400 |
| 1998/01/07 | 4,970 | 5,000 | 4,890 | 4,980 | 152,700 |
| 1998/01/06 | 4,950 | 5,000 | 4,890 | 4,980 | 91,300 |
| 1998/01/05 | 4,960 | 4,980 | 4,910 | 4,980 | 99,200 |