日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 7,950 7,950 7,650 7,770 160,100
2000/12/28 7,910 7,970 7,790 7,890 193,700
2000/12/27 7,810 7,970 7,760 7,960 232,600
2000/12/26 7,840 8,030 7,810 7,980 270,500
2000/12/25 7,990 8,070 7,900 8,040 322,200
2000/12/22 7,550 7,800 7,460 7,600 455,300
2000/12/21 7,880 8,150 7,180 7,450 1,014,200
2000/12/20 8,200 8,350 8,020 8,180 691,900
2000/12/19 8,900 8,900 8,600 8,600 488,000
2000/12/18 8,750 8,950 8,590 8,800 395,100
2000/12/15 8,910 9,000 8,780 8,890 502,000
2000/12/14 9,220 9,220 9,000 9,080 539,700
2000/12/13 9,460 9,680 9,350 9,520 465,400
2000/12/12 9,430 9,670 9,380 9,500 392,000
2000/12/11 8,950 9,610 8,950 9,460 458,300
2000/12/08 8,960 9,100 8,850 8,850 2,553,300
2000/12/07 9,280 9,340 9,200 9,250 307,100
2000/12/06 9,550 9,630 9,100 9,230 723,200
2000/12/05 9,750 9,750 9,300 9,410 446,600
2000/12/04 9,240 9,690 9,240 9,650 581,300
2000/12/01 8,900 9,400 8,900 9,240 553,300
2000/11/30 8,700 9,100 8,670 8,930 333,800
2000/11/29 8,700 8,730 8,580 8,710 482,000
2000/11/28 9,100 9,200 8,950 9,050 449,300
2000/11/27 9,200 9,540 9,150 9,310 427,900
2000/11/24 9,090 9,210 8,840 8,900 650,100
2000/11/22 8,930 9,050 8,530 8,690 611,600
2000/11/21 9,090 9,090 8,540 8,730 765,000
2000/11/20 9,290 9,290 8,970 9,190 422,300
2000/11/17 9,620 9,620 9,210 9,360 547,100
2000/11/16 9,900 10,000 9,650 9,820 290,400
2000/11/15 10,040 10,130 9,900 9,900 460,300
2000/11/14 9,880 10,080 9,830 9,940 608,700
2000/11/13 10,460 10,460 10,060 10,180 500,200
2000/11/10 10,600 10,740 10,550 10,690 586,300
2000/11/09 10,850 10,850 10,680 10,800 346,400
2000/11/08 10,750 11,280 10,650 11,050 439,300
2000/11/07 10,570 10,840 10,560 10,790 465,800
2000/11/06 10,740 11,010 10,450 10,960 430,400
2000/11/02 10,500 10,730 10,370 10,690 538,400
2000/11/01 10,200 10,320 10,010 10,300 401,000
2000/10/31 10,200 10,200 9,640 9,800 629,900
2000/10/30 10,100 10,300 9,980 9,980 304,600
2000/10/27 10,250 10,480 10,010 10,050 598,200
2000/10/26 10,330 10,550 10,000 10,450 500,200
2000/10/25 10,450 10,700 10,380 10,400 554,100
2000/10/24 10,990 11,240 10,900 11,240 239,300
2000/10/23 11,200 11,200 10,870 10,960 198,900
2000/10/20 11,060 11,390 10,950 11,300 421,200
2000/10/19 10,630 10,980 10,630 10,860 495,000
2000/10/18 10,960 11,000 10,400 10,450 457,600
2000/10/17 11,640 11,750 11,160 11,160 376,500
2000/10/16 11,750 12,000 11,510 11,750 413,800
2000/10/13 11,350 11,540 11,240 11,480 728,500
2000/10/12 11,570 11,940 11,530 11,750 388,600
2000/10/11 11,730 11,860 11,310 11,680 373,100
2000/10/10 11,600 11,970 11,580 11,870 360,400
2000/10/06 11,800 12,000 11,580 11,750 323,600
2000/10/05 11,750 11,850 11,600 11,800 304,500
2000/10/04 11,800 12,050 11,750 11,950 366,800
2000/10/03 11,700 12,040 11,630 11,990 322,300
2000/10/02 11,350 11,800 11,350 11,800 604,200
2000/09/29 11,860 12,180 11,850 11,950 543,300
2000/09/28 12,200 12,430 12,200 12,260 482,500
2000/09/27 12,190 12,340 12,150 12,260 369,200
2000/09/26 12,170 12,480 12,170 12,340 663,900
2000/09/25 12,150 12,250 12,010 12,080 505,800
2000/09/22 11,720 12,090 11,570 11,640 389,600
2000/09/21 12,100 12,250 12,090 12,120 733,400
2000/09/20 12,000 12,160 12,000 12,150 674,500
2000/09/19 11,510 11,980 11,460 11,950 324,200
2000/09/18 11,650 11,730 11,490 11,710 304,200
2000/09/14 11,900 11,900 11,610 11,850 248,700
2000/09/13 11,500 11,700 11,500 11,650 311,000
2000/09/12 11,440 11,550 11,120 11,490 297,800
2000/09/11 11,410 11,570 10,960 11,440 253,700
2000/09/08 11,680 12,000 11,300 11,580 1,604,800
2000/09/07 11,820 11,920 11,510 11,690 330,000
2000/09/06 11,750 12,150 11,660 11,920 588,300
2000/09/05 11,690 12,010 11,550 11,550 329,300
2000/09/04 12,000 12,020 11,570 11,720 334,700
2000/09/01 11,800 11,950 11,800 11,900 373,500
2000/08/31 11,950 12,000 11,600 11,600 283,300
2000/08/30 11,910 11,950 11,700 11,780 331,600
2000/08/29 12,020 12,170 11,910 12,000 1,278,400
2000/08/28 11,160 11,640 11,150 11,580 499,800
2000/08/25 11,270 11,590 11,220 11,360 365,200
2000/08/24 11,090 11,500 11,090 11,330 424,600
2000/08/23 11,430 11,430 11,020 11,290 284,900
2000/08/22 11,000 11,470 11,000 11,350 440,500
2000/08/21 10,990 10,990 10,650 10,880 265,000
2000/08/18 10,990 11,090 10,960 11,000 322,500
2000/08/17 10,990 11,020 10,760 10,900 487,100
2000/08/16 11,090 11,570 11,090 11,190 462,300
2000/08/15 11,800 11,800 11,050 11,050 661,800
2000/08/14 11,590 11,800 11,590 11,750 409,300
2000/08/11 11,550 11,750 11,460 11,470 1,060,400
2000/08/10 11,900 12,010 11,800 11,950 816,100
2000/08/09 11,510 11,800 11,510 11,800 329,300
2000/08/08 12,000 12,000 11,710 11,890 655,800
2000/08/07 11,680 11,960 11,600 11,900 526,700
2000/08/04 11,300 11,700 11,280 11,480 489,200
2000/08/03 11,500 11,640 11,200 11,480 514,300
2000/08/02 11,130 11,470 11,100 11,460 403,500
2000/08/01 10,710 11,200 10,710 10,930 442,300
2000/07/31 10,390 11,000 10,300 10,510 461,300
2000/07/28 10,700 11,050 10,600 10,790 487,000
2000/07/27 10,850 11,090 10,550 10,900 848,200
2000/07/26 11,800 11,950 11,650 11,650 469,800
2000/07/25 11,910 12,060 11,880 11,980 420,600
2000/07/24 11,810 12,290 11,800 12,200 623,900
2000/07/21 12,000 12,180 11,910 12,000 1,071,200
2000/07/19 11,650 11,930 11,400 11,870 839,200
2000/07/18 11,700 11,920 11,620 11,800 929,000
2000/07/17 11,300 11,770 11,300 11,620 539,400
2000/07/14 11,200 11,500 11,030 11,300 596,400
2000/07/13 11,250 11,250 10,850 11,010 326,100
2000/07/12 11,500 11,500 11,100 11,200 274,100
2000/07/11 11,310 11,530 11,260 11,400 379,900
2000/07/10 11,190 11,560 11,170 11,500 626,300
2000/07/07 11,000 11,250 10,870 11,150 453,500
2000/07/06 10,980 11,080 10,810 10,980 400,900
2000/07/05 10,950 11,060 10,800 10,800 505,200
2000/07/04 10,560 10,940 10,460 10,610 429,400
2000/07/03 10,950 11,020 10,750 10,760 435,300
2000/06/30 10,590 10,930 10,330 10,790 334,400
2000/06/29 10,910 10,910 10,630 10,790 245,700
2000/06/28 10,400 10,980 10,330 10,710 385,400
2000/06/27 10,150 10,600 10,150 10,520 305,400
2000/06/26 10,040 10,190 10,000 10,190 250,800
2000/06/23 10,310 10,690 10,210 10,210 420,200
2000/06/22 10,330 10,700 10,300 10,600 300,600
2000/06/21 10,300 10,720 10,260 10,530 487,700
2000/06/20 10,350 10,390 10,200 10,390 244,700
2000/06/19 10,250 10,400 10,130 10,300 200,100
2000/06/16 10,250 10,430 10,130 10,150 310,900
2000/06/15 10,110 10,450 10,080 10,150 501,700
2000/06/14 10,440 10,440 10,100 10,100 491,500
2000/06/13 10,050 10,350 10,000 10,350 572,500
2000/06/12 10,100 10,250 10,060 10,110 651,400
2000/06/09 9,720 9,900 9,650 9,860 1,761,300
2000/06/08 9,880 9,970 9,680 9,920 404,600
2000/06/07 10,000 10,100 9,820 9,980 466,300
2000/06/06 10,150 10,400 10,100 10,290 207,600
2000/06/05 10,480 10,480 10,150 10,350 482,400
2000/06/02 9,920 10,140 9,880 10,080 472,300
2000/06/01 9,710 10,050 9,600 10,030 770,300
2000/05/31 9,400 9,500 9,200 9,390 553,400
2000/05/30 8,800 9,500 8,790 9,110 859,700
2000/05/29 8,880 9,250 7,870 8,790 720,000
2000/05/26 8,950 8,970 8,800 8,860 307,300
2000/05/25 9,130 9,150 8,950 9,090 409,500
2000/05/24 9,140 9,220 8,920 9,030 620,500
2000/05/23 9,280 9,730 9,200 9,320 394,700
2000/05/22 9,490 9,650 9,140 9,180 586,600
2000/05/19 9,620 9,620 9,100 9,400 498,500
2000/05/18 9,900 10,030 9,700 9,790 289,200
2000/05/17 10,050 10,110 9,910 10,030 380,300
2000/05/16 10,050 10,260 10,050 10,200 373,300
2000/05/15 10,250 10,260 9,950 10,120 381,400
2000/05/12 10,200 10,350 10,010 10,200 1,376,600
2000/05/11 10,340 10,480 9,850 9,970 676,600
2000/05/10 10,650 10,850 10,360 10,850 617,000
2000/05/09 10,900 11,000 10,600 10,890 384,900
2000/05/08 10,800 11,050 10,650 10,990 653,400
2000/05/02 11,420 11,480 11,130 11,200 410,400
2000/05/01 11,200 11,320 11,030 11,320 444,700
2000/04/28 11,240 11,350 11,000 11,320 731,200
2000/04/27 11,600 11,780 11,100 11,440 1,136,900
2000/04/26 11,720 12,090 11,320 12,000 1,160,600
2000/04/25 11,800 12,540 11,610 11,920 1,097,300
2000/04/24 12,100 12,540 11,800 11,800 2,475,200
2000/04/21 11,500 13,500 11,300 13,500 6,076,900
2000/04/20 10,950 11,500 10,780 11,500 1,741,600
2000/04/19 10,450 11,150 10,220 10,750 1,535,100
2000/04/18 10,100 10,670 9,700 10,450 1,548,700
2000/04/17 10,000 10,200 9,350 9,800 1,927,300
2000/04/14 10,000 10,000 9,790 9,900 645,500
2000/04/13 10,530 10,700 9,950 10,170 728,800
2000/04/12 11,070 11,100 10,850 10,930 217,000
2000/04/11 11,000 11,330 10,820 11,070 290,100
2000/04/10 10,960 11,200 10,940 11,100 480,100
2000/04/07 10,900 10,950 10,630 10,800 513,900
2000/04/06 10,960 11,090 10,500 10,680 385,800
2000/04/05 10,350 11,050 10,350 10,950 546,900
2000/04/04 10,940 11,000 10,720 10,950 304,800
2000/04/03 10,900 11,200 10,810 10,910 609,700
2000/03/31 10,780 10,990 10,560 10,760 240,900
2000/03/30 11,000 11,000 10,730 10,830 291,500
2000/03/29 10,490 11,050 10,400 10,990 671,900
2000/03/28 10,290 10,450 10,010 10,310 276,400
2000/03/27 9,900 10,250 9,650 10,000 542,000
2000/03/24 10,000 10,000 9,750 9,760 348,600
2000/03/23 10,080 10,090 9,840 9,900 439,600
2000/03/22 9,940 10,350 9,800 9,880 696,100
2000/03/21 9,680 9,960 9,530 9,670 483,200
2000/03/17 9,690 9,690 9,360 9,480 1,073,700
2000/03/16 9,280 9,390 9,080 9,390 464,600
2000/03/15 9,100 9,270 9,000 9,170 398,800
2000/03/14 9,010 9,300 8,930 9,100 675,200
2000/03/13 9,680 9,680 8,800 8,960 1,003,900
2000/03/10 10,250 10,300 9,700 9,730 749,300
2000/03/09 10,000 10,060 9,900 9,950 841,700
2000/03/08 9,950 10,050 9,830 10,000 342,900
2000/03/07 10,110 10,170 9,810 10,100 403,000
2000/03/06 10,500 10,650 10,110 10,210 376,600
2000/03/03 10,760 10,770 10,360 10,500 205,800
2000/03/02 10,950 10,970 10,790 10,790 784,600
2000/03/01 10,800 10,900 10,610 10,830 412,600
2000/02/29 10,880 10,880 10,480 10,700 304,800
2000/02/28 10,600 10,900 10,540 10,760 297,100
2000/02/25 10,300 10,980 10,210 10,720 800,100
2000/02/24 9,970 10,300 9,960 10,100 496,900
2000/02/23 10,370 10,440 10,050 10,100 1,120,600
2000/02/22 10,940 11,190 10,000 10,070 727,600
2000/02/21 10,280 10,490 10,110 10,200 317,700
2000/02/18 10,550 10,600 10,200 10,280 368,500
2000/02/17 11,050 11,050 10,400 10,650 449,600
2000/02/16 10,690 10,740 10,150 10,450 895,100
2000/02/15 10,540 10,900 10,320 10,690 628,300
2000/02/14 10,990 11,140 10,680 10,740 476,800
2000/02/10 11,200 11,200 10,690 11,010 491,300
2000/02/09 11,300 11,530 11,140 11,400 323,400
2000/02/08 11,610 11,610 11,210 11,210 373,200
2000/02/07 11,400 11,550 11,150 11,210 434,000
2000/02/04 11,450 11,700 11,400 11,400 446,200
2000/02/03 11,400 11,530 11,200 11,420 495,400
2000/02/02 11,500 11,600 11,250 11,380 504,400
2000/02/01 11,500 11,500 11,100 11,360 498,400
2000/01/31 11,200 11,510 11,050 11,300 592,800
2000/01/28 11,000 11,350 10,950 11,000 698,900
2000/01/27 10,430 10,690 10,430 10,690 474,600
2000/01/26 10,500 10,740 10,400 10,630 500,700
2000/01/25 10,180 10,600 10,120 10,220 601,500
2000/01/24 9,990 10,350 9,950 10,180 553,800
2000/01/21 10,240 10,270 9,890 10,010 648,800
2000/01/20 10,790 10,790 10,150 10,300 348,200
2000/01/19 10,630 10,770 10,050 10,590 716,700
2000/01/18 10,500 10,500 10,300 10,430 285,200
2000/01/17 10,800 11,000 10,400 10,500 419,700
2000/01/14 11,080 11,200 10,440 10,690 563,900
2000/01/13 10,500 10,950 10,500 10,680 314,600
2000/01/12 11,070 11,290 10,650 10,650 731,100
2000/01/11 11,650 11,860 11,150 11,670 1,666,900
2000/01/07 10,130 10,700 9,950 10,050 1,002,600
2000/01/06 11,040 11,430 10,500 10,500 901,600
2000/01/05 10,300 10,800 9,980 10,640 1,630,400
2000/01/04 12,610 12,910 11,600 11,900 630,600

このページの先頭へ