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 |
|---|---|---|---|---|---|
| 1999/12/30 | 13,500 | 13,700 | 12,980 | 13,010 | 617,500 |
| 1999/12/29 | 13,800 | 14,900 | 13,500 | 13,890 | 1,955,300 |
| 1999/12/28 | 11,590 | 13,290 | 11,510 | 13,290 | 2,238,300 |
| 1999/12/27 | 11,040 | 11,540 | 10,820 | 11,290 | 918,600 |
| 1999/12/24 | 11,140 | 11,450 | 11,000 | 11,010 | 1,743,300 |
| 1999/12/22 | 9,960 | 10,740 | 9,790 | 10,740 | 2,901,100 |
| 1999/12/21 | 9,560 | 9,890 | 9,560 | 9,860 | 1,550,000 |
| 1999/12/20 | 9,540 | 9,650 | 9,260 | 9,520 | 561,500 |
| 1999/12/17 | 9,500 | 9,580 | 9,370 | 9,430 | 323,200 |
| 1999/12/16 | 9,590 | 9,590 | 9,360 | 9,500 | 374,600 |
| 1999/12/15 | 9,450 | 9,620 | 9,400 | 9,590 | 622,400 |
| 1999/12/14 | 9,620 | 9,670 | 9,320 | 9,450 | 848,000 |
| 1999/12/13 | 9,430 | 9,690 | 9,300 | 9,650 | 1,503,500 |
| 1999/12/10 | 9,150 | 9,510 | 9,070 | 9,430 | 2,120,200 |
| 1999/12/09 | 9,080 | 9,150 | 8,980 | 9,060 | 423,600 |
| 1999/12/08 | 8,970 | 9,070 | 8,890 | 9,010 | 390,300 |
| 1999/12/07 | 8,990 | 9,000 | 8,820 | 8,990 | 358,500 |
| 1999/12/06 | 8,900 | 9,080 | 8,730 | 9,020 | 549,400 |
| 1999/12/03 | 8,350 | 8,650 | 8,300 | 8,630 | 576,200 |
| 1999/12/02 | 8,430 | 8,520 | 8,050 | 8,150 | 382,900 |
| 1999/12/01 | 8,490 | 8,700 | 8,400 | 8,400 | 391,300 |
| 1999/11/30 | 8,710 | 8,750 | 8,410 | 8,500 | 283,400 |
| 1999/11/29 | 8,760 | 8,810 | 8,590 | 8,810 | 437,400 |
| 1999/11/26 | 8,820 | 9,010 | 8,800 | 8,810 | 378,100 |
| 1999/11/25 | 9,260 | 9,340 | 8,660 | 8,760 | 488,600 |
| 1999/11/24 | 9,240 | 9,500 | 9,130 | 9,240 | 946,700 |
| 1999/11/22 | 9,040 | 9,270 | 8,960 | 9,250 | 520,000 |
| 1999/11/19 | 8,800 | 9,170 | 8,790 | 9,040 | 648,000 |
| 1999/11/18 | 8,750 | 8,780 | 8,630 | 8,630 | 349,900 |
| 1999/11/17 | 8,970 | 8,970 | 8,560 | 8,840 | 379,500 |
| 1999/11/16 | 8,850 | 8,900 | 8,790 | 8,850 | 283,600 |
| 1999/11/15 | 9,100 | 9,130 | 8,850 | 8,950 | 465,100 |
| 1999/11/12 | 9,010 | 9,140 | 8,870 | 8,900 | 395,500 |
| 1999/11/11 | 9,250 | 9,320 | 8,910 | 8,910 | 713,300 |
| 1999/11/10 | 9,250 | 9,470 | 9,000 | 9,350 | 601,100 |
| 1999/11/09 | 9,190 | 9,580 | 9,190 | 9,350 | 1,723,800 |
| 1999/11/08 | 8,990 | 9,170 | 8,850 | 9,090 | 1,278,300 |
| 1999/11/05 | 8,530 | 8,950 | 8,400 | 8,900 | 1,951,600 |
| 1999/11/04 | 8,400 | 8,500 | 8,390 | 8,450 | 1,591,900 |
| 1999/11/02 | 7,990 | 8,300 | 7,970 | 8,300 | 908,500 |
| 1999/11/01 | 8,100 | 8,140 | 7,900 | 8,000 | 638,400 |
| 1999/10/29 | 7,850 | 8,100 | 7,760 | 8,100 | 854,400 |
| 1999/10/28 | 7,780 | 7,850 | 7,600 | 7,710 | 543,800 |
| 1999/10/27 | 7,940 | 7,990 | 7,640 | 7,740 | 485,800 |
| 1999/10/26 | 8,030 | 8,240 | 7,980 | 8,030 | 756,600 |
| 1999/10/25 | 7,560 | 8,200 | 7,560 | 8,130 | 770,800 |
| 1999/10/22 | 7,760 | 7,800 | 7,430 | 7,500 | 496,100 |
| 1999/10/21 | 7,570 | 7,890 | 7,530 | 7,660 | 282,100 |
| 1999/10/20 | 7,500 | 7,660 | 7,450 | 7,500 | 613,300 |
| 1999/10/19 | 7,530 | 7,550 | 7,310 | 7,400 | 415,300 |
| 1999/10/18 | 7,280 | 7,650 | 7,280 | 7,580 | 405,400 |
| 1999/10/15 | 7,840 | 7,880 | 7,600 | 7,680 | 192,700 |
| 1999/10/14 | 7,980 | 8,010 | 7,810 | 7,840 | 491,200 |
| 1999/10/13 | 8,000 | 8,170 | 7,980 | 7,980 | 859,300 |
| 1999/10/12 | 7,990 | 8,200 | 7,950 | 8,200 | 1,142,100 |
| 1999/10/08 | 7,600 | 7,800 | 7,490 | 7,790 | 702,000 |
| 1999/10/07 | 7,540 | 7,600 | 7,400 | 7,600 | 519,800 |
| 1999/10/06 | 7,480 | 7,540 | 7,440 | 7,490 | 357,100 |
| 1999/10/05 | 7,540 | 7,620 | 7,350 | 7,440 | 659,600 |
| 1999/10/04 | 7,400 | 7,500 | 7,310 | 7,480 | 472,000 |
| 1999/10/01 | 7,150 | 7,450 | 7,060 | 7,420 | 437,500 |
| 1999/09/30 | 7,100 | 7,350 | 7,080 | 7,240 | 266,500 |
| 1999/09/29 | 7,150 | 7,150 | 6,960 | 7,000 | 173,400 |
| 1999/09/28 | 7,170 | 7,260 | 7,000 | 7,250 | 125,600 |
| 1999/09/27 | 6,940 | 7,050 | 6,870 | 6,870 | 146,800 |
| 1999/09/24 | 7,000 | 7,040 | 6,690 | 6,850 | 595,700 |
| 1999/09/22 | 7,020 | 7,210 | 7,020 | 7,120 | 481,400 |
| 1999/09/21 | 7,400 | 7,550 | 7,370 | 7,420 | 1,150,200 |
| 1999/09/20 | 7,330 | 7,430 | 7,170 | 7,390 | 341,900 |
| 1999/09/17 | 7,390 | 7,400 | 7,160 | 7,370 | 362,100 |
| 1999/09/16 | 7,180 | 7,230 | 7,010 | 7,230 | 337,000 |
| 1999/09/14 | 7,450 | 7,450 | 7,300 | 7,370 | 459,000 |
| 1999/09/13 | 7,350 | 7,480 | 7,300 | 7,420 | 452,900 |
| 1999/09/10 | 7,200 | 7,420 | 7,150 | 7,280 | 737,900 |
| 1999/09/09 | 7,170 | 7,320 | 7,120 | 7,230 | 569,900 |
| 1999/09/08 | 6,960 | 7,100 | 6,950 | 7,050 | 195,600 |
| 1999/09/07 | 6,930 | 7,060 | 6,860 | 6,950 | 243,600 |
| 1999/09/06 | 7,000 | 7,130 | 7,000 | 7,080 | 92,900 |
| 1999/09/03 | 7,000 | 7,000 | 6,890 | 7,000 | 123,900 |
| 1999/09/02 | 7,170 | 7,170 | 7,000 | 7,000 | 171,600 |
| 1999/09/01 | 7,000 | 7,200 | 7,000 | 7,200 | 338,200 |
| 1999/08/31 | 6,990 | 7,000 | 6,600 | 6,600 | 446,000 |
| 1999/08/30 | 6,960 | 7,150 | 6,920 | 7,090 | 151,000 |
| 1999/08/27 | 6,910 | 7,110 | 6,900 | 6,910 | 305,600 |
| 1999/08/26 | 7,100 | 7,100 | 6,800 | 6,800 | 346,900 |
| 1999/08/25 | 7,250 | 7,270 | 7,080 | 7,100 | 207,400 |
| 1999/08/24 | 7,330 | 7,350 | 7,270 | 7,270 | 318,200 |
| 1999/08/23 | 7,080 | 7,320 | 7,080 | 7,240 | 328,000 |
| 1999/08/20 | 7,400 | 7,400 | 7,030 | 7,030 | 276,100 |
| 1999/08/19 | 7,320 | 7,400 | 7,250 | 7,330 | 513,600 |
| 1999/08/18 | 7,450 | 7,520 | 7,370 | 7,500 | 1,133,900 |
| 1999/08/17 | 7,300 | 7,400 | 7,230 | 7,300 | 1,068,700 |
| 1999/08/16 | 6,810 | 7,200 | 6,800 | 7,200 | 522,700 |
| 1999/08/13 | 6,730 | 6,850 | 6,680 | 6,710 | 226,800 |
| 1999/08/12 | 6,750 | 6,800 | 6,660 | 6,730 | 350,400 |
| 1999/08/11 | 6,590 | 6,870 | 6,590 | 6,650 | 331,300 |
| 1999/08/10 | 6,400 | 6,600 | 6,300 | 6,490 | 276,200 |
| 1999/08/09 | 6,200 | 6,350 | 6,200 | 6,300 | 310,700 |
| 1999/08/06 | 6,500 | 6,570 | 6,450 | 6,500 | 252,500 |
| 1999/08/05 | 6,750 | 6,750 | 6,480 | 6,580 | 124,300 |
| 1999/08/04 | 6,900 | 6,900 | 6,690 | 6,690 | 168,700 |
| 1999/08/03 | 6,850 | 6,920 | 6,670 | 6,920 | 152,300 |
| 1999/08/02 | 6,670 | 6,850 | 6,640 | 6,850 | 150,400 |
| 1999/07/30 | 6,690 | 6,900 | 6,650 | 6,770 | 342,500 |
| 1999/07/29 | 6,480 | 6,730 | 6,480 | 6,700 | 168,700 |
| 1999/07/28 | 6,340 | 6,440 | 6,170 | 6,380 | 429,100 |
| 1999/07/27 | 6,420 | 6,500 | 6,200 | 6,320 | 356,800 |
| 1999/07/26 | 6,600 | 6,700 | 6,480 | 6,620 | 270,700 |
| 1999/07/23 | 6,580 | 6,680 | 6,450 | 6,680 | 548,000 |
| 1999/07/22 | 6,920 | 6,920 | 6,610 | 6,610 | 308,300 |
| 1999/07/21 | 6,900 | 7,000 | 6,810 | 6,850 | 413,500 |
| 1999/07/19 | 7,000 | 7,200 | 6,940 | 7,200 | 400,200 |
| 1999/07/16 | 7,270 | 7,300 | 7,100 | 7,100 | 217,000 |
| 1999/07/15 | 7,330 | 7,400 | 7,210 | 7,340 | 225,300 |
| 1999/07/14 | 7,320 | 7,540 | 7,290 | 7,330 | 501,400 |
| 1999/07/13 | 7,300 | 7,490 | 7,220 | 7,330 | 610,800 |
| 1999/07/12 | 7,030 | 7,350 | 7,030 | 7,300 | 619,300 |
| 1999/07/09 | 6,930 | 7,100 | 6,850 | 7,030 | 362,700 |
| 1999/07/08 | 6,990 | 7,070 | 6,900 | 6,970 | 450,700 |
| 1999/07/07 | 6,960 | 7,090 | 6,920 | 6,980 | 431,200 |
| 1999/07/06 | 7,150 | 7,300 | 7,000 | 7,260 | 542,800 |
| 1999/07/05 | 7,100 | 7,250 | 7,100 | 7,160 | 683,700 |
| 1999/07/02 | 7,100 | 7,120 | 6,810 | 7,060 | 717,600 |
| 1999/07/01 | 6,580 | 7,100 | 6,500 | 7,060 | 1,171,400 |
| 1999/06/30 | 6,580 | 6,640 | 6,500 | 6,500 | 757,900 |
| 1999/06/29 | 6,250 | 6,530 | 6,160 | 6,500 | 590,000 |
| 1999/06/28 | 6,330 | 6,440 | 6,270 | 6,350 | 242,600 |
| 1999/06/25 | 6,440 | 6,490 | 6,360 | 6,490 | 496,700 |
| 1999/06/24 | 6,450 | 6,560 | 6,440 | 6,540 | 778,100 |
| 1999/06/23 | 6,420 | 6,590 | 6,400 | 6,540 | 882,300 |
| 1999/06/22 | 6,370 | 6,450 | 6,300 | 6,450 | 751,700 |
| 1999/06/21 | 6,180 | 6,300 | 6,160 | 6,300 | 393,500 |
| 1999/06/18 | 6,200 | 6,210 | 6,070 | 6,150 | 581,000 |
| 1999/06/17 | 6,200 | 6,260 | 6,130 | 6,210 | 613,700 |
| 1999/06/16 | 6,150 | 6,230 | 6,070 | 6,150 | 1,031,700 |
| 1999/06/15 | 5,950 | 6,110 | 5,910 | 6,110 | 947,600 |
| 1999/06/14 | 5,940 | 6,000 | 5,890 | 5,910 | 782,400 |
| 1999/06/11 | 5,800 | 5,960 | 5,780 | 5,900 | 1,617,400 |
| 1999/06/10 | 5,700 | 5,790 | 5,670 | 5,750 | 1,034,600 |
| 1999/06/09 | 5,490 | 5,650 | 5,450 | 5,650 | 698,100 |
| 1999/06/08 | 5,550 | 5,580 | 5,490 | 5,550 | 983,800 |
| 1999/06/07 | 5,420 | 5,500 | 5,400 | 5,500 | 671,600 |
| 1999/06/04 | 5,420 | 5,420 | 5,340 | 5,400 | 221,500 |
| 1999/06/03 | 5,400 | 5,450 | 5,320 | 5,320 | 637,000 |
| 1999/06/02 | 5,330 | 5,350 | 5,250 | 5,340 | 405,000 |
| 1999/06/01 | 5,130 | 5,340 | 5,090 | 5,340 | 602,300 |
| 1999/05/31 | 5,200 | 5,250 | 5,080 | 5,190 | 340,200 |
| 1999/05/28 | 4,990 | 5,300 | 4,910 | 5,210 | 763,800 |
| 1999/05/27 | 5,200 | 5,200 | 5,000 | 5,010 | 129,000 |
| 1999/05/26 | 5,070 | 5,140 | 5,050 | 5,100 | 175,400 |
| 1999/05/25 | 5,100 | 5,200 | 5,080 | 5,140 | 309,300 |
| 1999/05/24 | 5,050 | 5,190 | 5,040 | 5,190 | 188,700 |
| 1999/05/21 | 5,150 | 5,150 | 5,050 | 5,140 | 146,900 |
| 1999/05/20 | 5,200 | 5,200 | 5,050 | 5,150 | 232,500 |
| 1999/05/19 | 5,290 | 5,290 | 5,120 | 5,180 | 362,600 |
| 1999/05/18 | 5,240 | 5,300 | 5,140 | 5,190 | 609,700 |
| 1999/05/17 | 5,030 | 5,200 | 5,000 | 5,040 | 206,200 |
| 1999/05/14 | 5,010 | 5,080 | 5,000 | 5,050 | 157,700 |
| 1999/05/13 | 5,130 | 5,130 | 4,920 | 5,000 | 361,800 |
| 1999/05/12 | 5,090 | 5,210 | 5,030 | 5,030 | 422,800 |
| 1999/05/11 | 5,170 | 5,170 | 5,020 | 5,040 | 255,100 |
| 1999/05/10 | 5,300 | 5,390 | 5,220 | 5,220 | 251,900 |
| 1999/05/07 | 5,300 | 5,390 | 5,160 | 5,200 | 305,500 |
| 1999/05/06 | 5,450 | 5,490 | 5,360 | 5,490 | 541,400 |
| 1999/04/30 | 5,300 | 5,330 | 5,080 | 5,200 | 278,200 |
| 1999/04/28 | 5,240 | 5,260 | 5,100 | 5,200 | 370,700 |
| 1999/04/27 | 5,440 | 5,440 | 5,200 | 5,200 | 472,000 |
| 1999/04/26 | 5,410 | 5,450 | 5,350 | 5,350 | 223,800 |
| 1999/04/23 | 5,400 | 5,430 | 5,320 | 5,410 | 210,200 |
| 1999/04/22 | 5,450 | 5,450 | 5,280 | 5,400 | 230,600 |
| 1999/04/21 | 5,400 | 5,400 | 5,230 | 5,260 | 215,900 |
| 1999/04/20 | 5,130 | 5,470 | 5,120 | 5,460 | 329,600 |
| 1999/04/19 | 5,280 | 5,360 | 5,110 | 5,200 | 251,200 |
| 1999/04/16 | 5,360 | 5,400 | 5,200 | 5,200 | 242,900 |
| 1999/04/15 | 5,380 | 5,420 | 5,290 | 5,370 | 322,800 |
| 1999/04/14 | 5,330 | 5,440 | 5,250 | 5,400 | 416,200 |
| 1999/04/13 | 5,180 | 5,330 | 5,180 | 5,300 | 222,400 |
| 1999/04/12 | 5,200 | 5,230 | 5,170 | 5,170 | 177,800 |
| 1999/04/09 | 5,500 | 5,500 | 5,180 | 5,240 | 613,100 |
| 1999/04/08 | 5,500 | 5,500 | 5,370 | 5,500 | 482,700 |
| 1999/04/07 | 5,300 | 5,500 | 5,250 | 5,490 | 599,300 |
| 1999/04/06 | 5,470 | 5,500 | 5,240 | 5,500 | 464,100 |
| 1999/04/05 | 5,500 | 5,680 | 5,410 | 5,470 | 843,400 |
| 1999/04/02 | 5,140 | 5,290 | 5,050 | 5,290 | 814,400 |
| 1999/04/01 | 4,790 | 4,850 | 4,780 | 4,790 | 253,900 |
| 1999/03/31 | 4,850 | 4,900 | 4,780 | 4,840 | 235,700 |
| 1999/03/30 | 4,820 | 4,850 | 4,790 | 4,800 | 219,700 |
| 1999/03/29 | 4,760 | 4,800 | 4,750 | 4,780 | 117,000 |
| 1999/03/26 | 4,800 | 4,800 | 4,620 | 4,760 | 211,100 |
| 1999/03/25 | 4,790 | 4,790 | 4,700 | 4,700 | 238,500 |
| 1999/03/24 | 4,610 | 4,750 | 4,560 | 4,740 | 249,700 |
| 1999/03/23 | 4,630 | 4,660 | 4,500 | 4,560 | 150,300 |
| 1999/03/19 | 4,600 | 4,770 | 4,600 | 4,620 | 253,100 |
| 1999/03/18 | 4,770 | 4,770 | 4,560 | 4,560 | 202,700 |
| 1999/03/17 | 4,800 | 4,830 | 4,760 | 4,770 | 258,700 |
| 1999/03/16 | 4,710 | 4,800 | 4,690 | 4,800 | 430,100 |
| 1999/03/15 | 4,710 | 4,720 | 4,660 | 4,700 | 181,700 |
| 1999/03/12 | 4,700 | 4,700 | 4,630 | 4,700 | 342,900 |
| 1999/03/11 | 4,700 | 4,710 | 4,600 | 4,650 | 468,600 |
| 1999/03/10 | 4,670 | 4,750 | 4,620 | 4,650 | 226,900 |
| 1999/03/09 | 4,700 | 4,710 | 4,660 | 4,680 | 160,400 |
| 1999/03/08 | 4,600 | 4,730 | 4,590 | 4,700 | 377,700 |
| 1999/03/05 | 4,430 | 4,550 | 4,390 | 4,550 | 347,900 |
| 1999/03/04 | 4,350 | 4,420 | 4,300 | 4,330 | 102,300 |
| 1999/03/03 | 4,310 | 4,340 | 4,280 | 4,330 | 140,100 |
| 1999/03/02 | 4,320 | 4,400 | 4,280 | 4,280 | 90,700 |
| 1999/03/01 | 4,470 | 4,480 | 4,340 | 4,340 | 139,600 |
| 1999/02/26 | 4,480 | 4,480 | 4,400 | 4,430 | 177,700 |
| 1999/02/25 | 4,300 | 4,530 | 4,300 | 4,480 | 307,900 |
| 1999/02/24 | 4,360 | 4,420 | 4,340 | 4,350 | 105,800 |
| 1999/02/23 | 4,330 | 4,380 | 4,330 | 4,360 | 233,500 |
| 1999/02/22 | 4,290 | 4,370 | 4,270 | 4,330 | 176,500 |
| 1999/02/19 | 4,360 | 4,390 | 4,300 | 4,300 | 204,300 |
| 1999/02/18 | 4,300 | 4,450 | 4,280 | 4,410 | 352,000 |
| 1999/02/17 | 4,480 | 4,500 | 4,280 | 4,340 | 273,200 |
| 1999/02/16 | 4,450 | 4,530 | 4,440 | 4,480 | 406,900 |
| 1999/02/15 | 4,360 | 4,450 | 4,360 | 4,430 | 281,400 |
| 1999/02/12 | 4,280 | 4,340 | 4,280 | 4,330 | 149,300 |
| 1999/02/10 | 4,230 | 4,300 | 4,230 | 4,280 | 263,900 |
| 1999/02/09 | 4,250 | 4,300 | 4,230 | 4,280 | 269,600 |
| 1999/02/08 | 4,250 | 4,280 | 4,220 | 4,250 | 211,300 |
| 1999/02/05 | 4,210 | 4,240 | 4,170 | 4,230 | 301,500 |
| 1999/02/04 | 4,200 | 4,280 | 4,150 | 4,260 | 320,100 |
| 1999/02/03 | 4,050 | 4,230 | 4,000 | 4,230 | 283,700 |
| 1999/02/02 | 4,100 | 4,170 | 4,060 | 4,170 | 216,400 |
| 1999/02/01 | 4,100 | 4,120 | 4,050 | 4,050 | 97,500 |
| 1999/01/29 | 4,100 | 4,210 | 4,080 | 4,080 | 379,200 |
| 1999/01/28 | 4,050 | 4,090 | 4,040 | 4,050 | 134,100 |
| 1999/01/27 | 4,000 | 4,060 | 3,980 | 4,010 | 153,200 |
| 1999/01/26 | 4,000 | 4,080 | 3,950 | 3,950 | 202,700 |
| 1999/01/25 | 3,900 | 4,010 | 3,900 | 4,000 | 166,400 |
| 1999/01/22 | 3,920 | 4,000 | 3,900 | 3,930 | 140,800 |
| 1999/01/21 | 3,870 | 3,970 | 3,830 | 3,970 | 193,800 |
| 1999/01/20 | 3,740 | 3,890 | 3,740 | 3,870 | 196,300 |
| 1999/01/19 | 3,810 | 3,810 | 3,750 | 3,770 | 138,500 |
| 1999/01/18 | 3,650 | 3,840 | 3,650 | 3,760 | 96,300 |
| 1999/01/14 | 3,600 | 3,690 | 3,580 | 3,690 | 105,500 |
| 1999/01/13 | 3,550 | 3,610 | 3,540 | 3,550 | 141,400 |
| 1999/01/12 | 3,470 | 3,610 | 3,470 | 3,550 | 210,500 |
| 1999/01/11 | 3,770 | 3,770 | 3,560 | 3,570 | 168,800 |
| 1999/01/08 | 3,700 | 3,700 | 3,610 | 3,680 | 136,100 |
| 1999/01/07 | 3,860 | 3,860 | 3,600 | 3,650 | 176,000 |
| 1999/01/06 | 3,710 | 3,760 | 3,650 | 3,760 | 95,000 |
| 1999/01/05 | 3,740 | 3,810 | 3,550 | 3,760 | 212,500 |
| 1999/01/04 | 3,870 | 3,870 | 3,790 | 3,830 | 28,500 |