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 |
|---|---|---|---|---|---|
| 2001/12/28 | 5,680 | 5,690 | 5,490 | 5,580 | 253,900 |
| 2001/12/27 | 5,300 | 5,580 | 5,270 | 5,580 | 400,700 |
| 2001/12/26 | 5,450 | 5,590 | 5,330 | 5,370 | 297,600 |
| 2001/12/25 | 5,500 | 5,570 | 5,390 | 5,510 | 242,100 |
| 2001/12/21 | 5,640 | 5,640 | 5,450 | 5,520 | 456,800 |
| 2001/12/20 | 5,660 | 5,720 | 5,600 | 5,690 | 287,200 |
| 2001/12/19 | 5,690 | 5,850 | 5,620 | 5,660 | 542,900 |
| 2001/12/18 | 5,920 | 6,030 | 5,690 | 5,790 | 546,200 |
| 2001/12/17 | 5,830 | 5,970 | 5,660 | 5,820 | 436,800 |
| 2001/12/14 | 6,020 | 6,020 | 5,760 | 5,830 | 3,911,300 |
| 2001/12/13 | 6,100 | 6,140 | 5,850 | 5,920 | 746,900 |
| 2001/12/12 | 5,870 | 6,200 | 5,850 | 6,160 | 695,200 |
| 2001/12/11 | 5,810 | 5,990 | 5,790 | 5,800 | 626,600 |
| 2001/12/10 | 6,100 | 6,140 | 5,900 | 5,900 | 649,600 |
| 2001/12/07 | 6,280 | 6,420 | 6,150 | 6,210 | 858,500 |
| 2001/12/06 | 6,180 | 6,530 | 6,150 | 6,480 | 1,446,600 |
| 2001/12/05 | 5,690 | 5,900 | 5,570 | 5,880 | 561,400 |
| 2001/12/04 | 5,550 | 5,630 | 5,370 | 5,550 | 584,800 |
| 2001/12/03 | 5,700 | 5,820 | 5,450 | 5,450 | 796,500 |
| 2001/11/30 | 5,660 | 5,810 | 5,560 | 5,800 | 800,700 |
| 2001/11/29 | 5,660 | 5,800 | 5,580 | 5,730 | 646,500 |
| 2001/11/28 | 5,930 | 6,030 | 5,560 | 5,560 | 678,300 |
| 2001/11/27 | 5,780 | 6,200 | 5,780 | 6,000 | 1,020,500 |
| 2001/11/26 | 5,740 | 6,030 | 5,740 | 5,980 | 707,600 |
| 2001/11/22 | 5,600 | 5,710 | 5,480 | 5,670 | 619,100 |
| 2001/11/21 | 5,650 | 5,960 | 5,620 | 5,700 | 485,000 |
| 2001/11/20 | 5,920 | 5,920 | 5,610 | 5,690 | 577,800 |
| 2001/11/19 | 5,950 | 6,160 | 5,840 | 5,920 | 768,300 |
| 2001/11/16 | 5,630 | 6,010 | 5,580 | 5,880 | 1,453,400 |
| 2001/11/15 | 5,200 | 5,540 | 5,180 | 5,530 | 619,100 |
| 2001/11/14 | 5,150 | 5,260 | 5,100 | 5,160 | 1,096,100 |
| 2001/11/13 | 5,220 | 5,260 | 5,180 | 5,180 | 481,000 |
| 2001/11/12 | 5,210 | 5,300 | 5,170 | 5,170 | 454,500 |
| 2001/11/09 | 5,350 | 5,360 | 5,240 | 5,260 | 781,900 |
| 2001/11/08 | 5,350 | 5,400 | 5,170 | 5,350 | 766,500 |
| 2001/11/07 | 5,600 | 5,640 | 5,290 | 5,290 | 613,100 |
| 2001/11/06 | 5,500 | 5,690 | 5,460 | 5,640 | 672,300 |
| 2001/11/05 | 5,340 | 5,470 | 5,290 | 5,410 | 433,900 |
| 2001/11/02 | 5,360 | 5,360 | 5,230 | 5,260 | 518,500 |
| 2001/11/01 | 5,200 | 5,330 | 5,140 | 5,160 | 867,500 |
| 2001/10/31 | 5,350 | 5,350 | 5,070 | 5,100 | 1,222,700 |
| 2001/10/30 | 5,490 | 5,610 | 5,450 | 5,550 | 804,000 |
| 2001/10/29 | 5,640 | 5,690 | 5,540 | 5,540 | 648,200 |
| 2001/10/26 | 5,460 | 5,600 | 5,450 | 5,540 | 818,500 |
| 2001/10/25 | 5,350 | 5,610 | 5,350 | 5,360 | 488,800 |
| 2001/10/24 | 5,530 | 5,560 | 5,380 | 5,440 | 574,000 |
| 2001/10/23 | 5,650 | 5,670 | 5,480 | 5,570 | 493,600 |
| 2001/10/22 | 5,370 | 5,490 | 5,360 | 5,470 | 214,700 |
| 2001/10/19 | 5,530 | 5,530 | 5,400 | 5,410 | 405,700 |
| 2001/10/18 | 5,400 | 5,530 | 5,380 | 5,430 | 417,300 |
| 2001/10/17 | 5,450 | 5,550 | 5,350 | 5,520 | 498,200 |
| 2001/10/16 | 5,320 | 5,510 | 5,250 | 5,490 | 505,000 |
| 2001/10/15 | 5,480 | 5,520 | 5,400 | 5,460 | 422,900 |
| 2001/10/12 | 5,520 | 5,640 | 5,380 | 5,550 | 1,868,200 |
| 2001/10/11 | 5,170 | 5,370 | 5,100 | 5,320 | 422,100 |
| 2001/10/10 | 5,100 | 5,200 | 5,050 | 5,070 | 493,100 |
| 2001/10/09 | 5,030 | 5,230 | 5,030 | 5,110 | 455,700 |
| 2001/10/05 | 5,210 | 5,270 | 5,170 | 5,230 | 706,800 |
| 2001/10/04 | 5,130 | 5,340 | 5,040 | 5,310 | 1,132,500 |
| 2001/10/03 | 4,780 | 4,950 | 4,700 | 4,880 | 929,600 |
| 2001/10/02 | 4,500 | 4,830 | 4,490 | 4,730 | 630,400 |
| 2001/10/01 | 4,270 | 4,460 | 4,250 | 4,450 | 648,900 |
| 2001/09/28 | 4,540 | 4,700 | 4,410 | 4,470 | 396,300 |
| 2001/09/27 | 4,360 | 4,540 | 4,360 | 4,510 | 410,600 |
| 2001/09/26 | 4,550 | 4,580 | 4,300 | 4,400 | 845,500 |
| 2001/09/25 | 4,900 | 4,940 | 4,550 | 4,600 | 620,900 |
| 2001/09/21 | 4,420 | 4,700 | 4,410 | 4,700 | 633,200 |
| 2001/09/20 | 4,760 | 4,890 | 4,680 | 4,770 | 923,800 |
| 2001/09/19 | 4,970 | 5,110 | 4,930 | 4,960 | 788,900 |
| 2001/09/18 | 4,900 | 5,250 | 4,870 | 4,920 | 1,269,700 |
| 2001/09/17 | 4,950 | 5,060 | 4,900 | 4,900 | 651,300 |
| 2001/09/14 | 4,820 | 5,170 | 4,800 | 5,170 | 1,582,000 |
| 2001/09/13 | 5,010 | 5,100 | 4,850 | 4,920 | 569,600 |
| 2001/09/12 | 4,920 | 5,170 | 4,920 | 4,980 | 614,100 |
| 2001/09/11 | 5,360 | 5,580 | 5,360 | 5,420 | 664,900 |
| 2001/09/10 | 5,350 | 5,640 | 5,350 | 5,360 | 627,300 |
| 2001/09/07 | 5,530 | 5,700 | 5,420 | 5,650 | 856,100 |
| 2001/09/06 | 5,550 | 5,800 | 5,500 | 5,530 | 894,700 |
| 2001/09/05 | 5,450 | 5,700 | 5,370 | 5,530 | 1,796,700 |
| 2001/09/04 | 4,850 | 5,250 | 4,850 | 5,250 | 890,400 |
| 2001/09/03 | 4,910 | 5,000 | 4,750 | 4,750 | 516,200 |
| 2001/08/31 | 4,900 | 5,010 | 4,870 | 4,910 | 957,200 |
| 2001/08/30 | 4,780 | 4,860 | 4,750 | 4,810 | 506,300 |
| 2001/08/29 | 4,730 | 4,860 | 4,710 | 4,780 | 476,100 |
| 2001/08/28 | 4,700 | 4,810 | 4,520 | 4,780 | 568,800 |
| 2001/08/27 | 4,830 | 4,930 | 4,780 | 4,800 | 400,900 |
| 2001/08/24 | 4,650 | 4,770 | 4,530 | 4,630 | 419,100 |
| 2001/08/23 | 4,700 | 4,700 | 4,500 | 4,500 | 356,300 |
| 2001/08/22 | 4,620 | 4,900 | 4,620 | 4,700 | 361,000 |
| 2001/08/21 | 4,710 | 4,780 | 4,610 | 4,670 | 386,100 |
| 2001/08/20 | 4,760 | 4,770 | 4,660 | 4,700 | 355,100 |
| 2001/08/17 | 4,920 | 4,930 | 4,760 | 4,850 | 480,700 |
| 2001/08/16 | 4,910 | 4,930 | 4,800 | 4,920 | 449,000 |
| 2001/08/15 | 5,160 | 5,160 | 4,960 | 4,970 | 408,800 |
| 2001/08/14 | 5,000 | 5,200 | 4,900 | 5,140 | 956,500 |
| 2001/08/13 | 4,950 | 5,000 | 4,660 | 4,800 | 579,900 |
| 2001/08/10 | 4,980 | 5,140 | 4,950 | 5,040 | 761,600 |
| 2001/08/09 | 5,170 | 5,240 | 4,940 | 4,970 | 665,200 |
| 2001/08/08 | 5,390 | 5,430 | 5,320 | 5,350 | 261,200 |
| 2001/08/07 | 5,360 | 5,480 | 5,280 | 5,390 | 515,800 |
| 2001/08/06 | 5,470 | 5,590 | 5,410 | 5,430 | 455,800 |
| 2001/08/03 | 5,490 | 5,560 | 5,420 | 5,470 | 758,200 |
| 2001/08/02 | 5,500 | 5,880 | 5,440 | 5,730 | 926,700 |
| 2001/08/01 | 5,500 | 5,540 | 5,370 | 5,480 | 641,400 |
| 2001/07/31 | 5,450 | 5,450 | 5,320 | 5,410 | 661,100 |
| 2001/07/30 | 5,500 | 5,600 | 5,350 | 5,380 | 434,300 |
| 2001/07/27 | 5,700 | 5,880 | 5,650 | 5,760 | 225,600 |
| 2001/07/26 | 5,750 | 5,830 | 5,670 | 5,710 | 267,400 |
| 2001/07/25 | 5,750 | 5,890 | 5,650 | 5,650 | 332,200 |
| 2001/07/24 | 5,640 | 5,850 | 5,600 | 5,850 | 285,100 |
| 2001/07/23 | 5,840 | 5,840 | 5,540 | 5,540 | 540,000 |
| 2001/07/19 | 5,720 | 5,800 | 5,620 | 5,640 | 425,000 |
| 2001/07/18 | 5,670 | 5,750 | 5,510 | 5,610 | 408,000 |
| 2001/07/17 | 5,850 | 5,920 | 5,650 | 5,700 | 479,200 |
| 2001/07/16 | 6,180 | 6,220 | 5,970 | 6,010 | 210,600 |
| 2001/07/13 | 5,910 | 6,220 | 5,900 | 6,180 | 1,038,900 |
| 2001/07/12 | 5,910 | 5,980 | 5,770 | 5,980 | 590,800 |
| 2001/07/11 | 5,960 | 6,030 | 5,800 | 5,800 | 337,400 |
| 2001/07/10 | 6,000 | 6,140 | 5,830 | 6,020 | 383,500 |
| 2001/07/09 | 5,900 | 6,100 | 5,810 | 6,100 | 519,300 |
| 2001/07/06 | 6,220 | 6,220 | 5,920 | 5,960 | 454,900 |
| 2001/07/05 | 6,210 | 6,380 | 6,190 | 6,330 | 260,200 |
| 2001/07/04 | 6,390 | 6,410 | 6,250 | 6,290 | 524,400 |
| 2001/07/03 | 6,320 | 6,390 | 6,240 | 6,290 | 477,600 |
| 2001/07/02 | 6,130 | 6,180 | 6,050 | 6,120 | 552,600 |
| 2001/06/29 | 6,130 | 6,260 | 6,080 | 6,210 | 429,100 |
| 2001/06/28 | 6,120 | 6,130 | 5,860 | 6,000 | 721,400 |
| 2001/06/27 | 6,120 | 6,280 | 6,110 | 6,110 | 369,400 |
| 2001/06/26 | 6,080 | 6,270 | 6,080 | 6,220 | 406,400 |
| 2001/06/25 | 6,250 | 6,280 | 6,060 | 6,180 | 368,100 |
| 2001/06/22 | 6,340 | 6,340 | 6,120 | 6,150 | 288,800 |
| 2001/06/21 | 6,190 | 6,340 | 6,080 | 6,180 | 443,500 |
| 2001/06/20 | 6,060 | 6,180 | 6,000 | 6,130 | 424,100 |
| 2001/06/19 | 6,200 | 6,350 | 6,110 | 6,160 | 735,600 |
| 2001/06/18 | 6,230 | 6,280 | 6,170 | 6,270 | 363,300 |
| 2001/06/15 | 6,080 | 6,190 | 6,000 | 6,030 | 598,600 |
| 2001/06/14 | 6,210 | 6,300 | 6,110 | 6,110 | 488,600 |
| 2001/06/13 | 6,200 | 6,350 | 6,110 | 6,110 | 614,100 |
| 2001/06/12 | 6,320 | 6,360 | 6,130 | 6,130 | 627,000 |
| 2001/06/11 | 6,760 | 6,850 | 6,440 | 6,520 | 503,700 |
| 2001/06/08 | 6,930 | 6,970 | 6,560 | 6,790 | 3,082,700 |
| 2001/06/07 | 6,350 | 6,450 | 6,180 | 6,430 | 530,400 |
| 2001/06/06 | 6,550 | 6,550 | 6,400 | 6,450 | 412,300 |
| 2001/06/05 | 6,560 | 6,560 | 6,170 | 6,350 | 457,000 |
| 2001/06/04 | 6,400 | 6,460 | 6,350 | 6,460 | 205,300 |
| 2001/06/01 | 6,590 | 6,590 | 6,430 | 6,440 | 350,800 |
| 2001/05/31 | 6,550 | 6,610 | 6,320 | 6,390 | 660,400 |
| 2001/05/30 | 6,800 | 6,830 | 6,600 | 6,750 | 347,200 |
| 2001/05/29 | 6,920 | 7,050 | 6,860 | 6,930 | 248,300 |
| 2001/05/28 | 6,870 | 7,070 | 6,850 | 7,020 | 309,000 |
| 2001/05/25 | 6,810 | 6,900 | 6,760 | 6,770 | 389,300 |
| 2001/05/24 | 7,050 | 7,090 | 6,880 | 6,900 | 369,800 |
| 2001/05/23 | 7,190 | 7,230 | 7,090 | 7,200 | 417,500 |
| 2001/05/22 | 7,250 | 7,250 | 7,080 | 7,090 | 351,600 |
| 2001/05/21 | 6,840 | 7,110 | 6,840 | 7,070 | 295,600 |
| 2001/05/18 | 6,800 | 7,000 | 6,800 | 6,810 | 454,900 |
| 2001/05/17 | 7,020 | 7,020 | 6,810 | 6,890 | 490,900 |
| 2001/05/16 | 7,220 | 7,240 | 6,750 | 6,750 | 696,500 |
| 2001/05/15 | 7,110 | 7,290 | 6,980 | 7,120 | 433,700 |
| 2001/05/14 | 7,240 | 7,240 | 7,010 | 7,110 | 309,900 |
| 2001/05/11 | 7,140 | 7,330 | 7,070 | 7,140 | 865,200 |
| 2001/05/10 | 7,100 | 7,220 | 7,030 | 7,040 | 352,200 |
| 2001/05/09 | 7,220 | 7,270 | 7,080 | 7,200 | 797,000 |
| 2001/05/08 | 7,340 | 7,350 | 7,060 | 7,120 | 500,300 |
| 2001/05/07 | 7,050 | 7,390 | 6,970 | 7,340 | 716,900 |
| 2001/05/02 | 7,250 | 7,270 | 7,150 | 7,180 | 561,900 |
| 2001/05/01 | 7,100 | 7,150 | 7,000 | 7,150 | 460,400 |
| 2001/04/27 | 7,000 | 7,000 | 6,770 | 6,910 | 366,200 |
| 2001/04/26 | 7,000 | 7,060 | 6,950 | 6,980 | 451,100 |
| 2001/04/25 | 6,840 | 6,990 | 6,810 | 6,860 | 326,700 |
| 2001/04/24 | 6,720 | 6,830 | 6,660 | 6,710 | 634,900 |
| 2001/04/23 | 7,100 | 7,250 | 6,710 | 6,710 | 607,600 |
| 2001/04/20 | 7,030 | 7,260 | 6,920 | 6,920 | 558,600 |
| 2001/04/19 | 7,290 | 7,390 | 6,870 | 7,070 | 942,200 |
| 2001/04/18 | 6,900 | 7,110 | 6,850 | 7,080 | 720,400 |
| 2001/04/17 | 6,620 | 6,730 | 6,600 | 6,600 | 461,300 |
| 2001/04/16 | 6,900 | 7,010 | 6,690 | 6,820 | 312,000 |
| 2001/04/13 | 7,020 | 7,200 | 6,910 | 6,990 | 811,300 |
| 2001/04/12 | 6,730 | 7,190 | 6,700 | 6,920 | 509,800 |
| 2001/04/11 | 6,600 | 6,940 | 6,510 | 6,830 | 719,800 |
| 2001/04/10 | 6,510 | 6,740 | 6,400 | 6,500 | 779,900 |
| 2001/04/09 | 6,920 | 6,940 | 6,560 | 6,680 | 535,400 |
| 2001/04/06 | 7,200 | 7,300 | 6,800 | 6,960 | 820,800 |
| 2001/04/05 | 7,050 | 7,350 | 7,050 | 7,300 | 547,800 |
| 2001/04/04 | 7,000 | 7,000 | 6,710 | 6,990 | 575,400 |
| 2001/04/03 | 7,060 | 7,270 | 6,910 | 6,920 | 461,900 |
| 2001/04/02 | 7,010 | 7,100 | 6,850 | 6,860 | 431,400 |
| 2001/03/30 | 7,200 | 7,380 | 7,020 | 7,070 | 581,800 |
| 2001/03/29 | 7,430 | 7,520 | 7,140 | 7,200 | 524,800 |
| 2001/03/28 | 7,700 | 7,880 | 7,560 | 7,630 | 651,100 |
| 2001/03/27 | 7,880 | 7,880 | 7,600 | 7,700 | 660,400 |
| 2001/03/26 | 7,450 | 7,960 | 7,350 | 7,960 | 711,800 |
| 2001/03/23 | 6,820 | 7,470 | 6,820 | 7,350 | 770,800 |
| 2001/03/22 | 7,080 | 7,300 | 6,910 | 6,920 | 531,000 |
| 2001/03/21 | 6,660 | 7,140 | 6,640 | 7,140 | 1,039,900 |
| 2001/03/19 | 6,770 | 7,160 | 6,710 | 6,960 | 1,243,100 |
| 2001/03/16 | 6,210 | 6,390 | 6,050 | 6,170 | 566,900 |
| 2001/03/15 | 5,900 | 6,350 | 5,700 | 6,310 | 585,600 |
| 2001/03/14 | 6,060 | 6,230 | 5,990 | 6,090 | 633,300 |
| 2001/03/13 | 5,720 | 6,100 | 5,520 | 5,780 | 684,700 |
| 2001/03/12 | 6,000 | 6,080 | 5,820 | 5,820 | 565,500 |
| 2001/03/09 | 6,100 | 6,500 | 6,100 | 6,260 | 1,994,300 |
| 2001/03/08 | 6,530 | 6,600 | 6,260 | 6,260 | 527,800 |
| 2001/03/07 | 6,580 | 6,730 | 6,500 | 6,730 | 744,000 |
| 2001/03/06 | 6,350 | 6,660 | 6,310 | 6,450 | 861,700 |
| 2001/03/05 | 6,130 | 6,250 | 5,890 | 6,180 | 405,900 |
| 2001/03/02 | 6,090 | 6,180 | 5,950 | 6,030 | 734,200 |
| 2001/03/01 | 6,520 | 6,630 | 6,010 | 6,290 | 664,800 |
| 2001/02/28 | 6,580 | 6,680 | 6,330 | 6,520 | 725,500 |
| 2001/02/27 | 7,030 | 7,030 | 6,760 | 6,780 | 463,500 |
| 2001/02/26 | 6,950 | 6,960 | 6,760 | 6,760 | 513,800 |
| 2001/02/23 | 6,950 | 7,130 | 6,950 | 6,960 | 669,100 |
| 2001/02/22 | 7,070 | 7,170 | 6,910 | 7,000 | 726,200 |
| 2001/02/21 | 7,470 | 7,470 | 7,130 | 7,270 | 604,000 |
| 2001/02/20 | 7,640 | 7,680 | 7,400 | 7,480 | 718,300 |
| 2001/02/19 | 7,390 | 7,970 | 7,220 | 7,940 | 739,500 |
| 2001/02/16 | 7,640 | 7,690 | 7,500 | 7,550 | 243,700 |
| 2001/02/15 | 7,470 | 7,750 | 7,470 | 7,600 | 389,500 |
| 2001/02/14 | 7,570 | 7,800 | 7,430 | 7,570 | 650,400 |
| 2001/02/13 | 7,800 | 7,800 | 7,560 | 7,670 | 432,900 |
| 2001/02/09 | 7,780 | 7,960 | 7,610 | 7,830 | 925,100 |
| 2001/02/08 | 7,780 | 7,870 | 7,470 | 7,690 | 468,600 |
| 2001/02/07 | 7,680 | 7,920 | 7,620 | 7,640 | 343,600 |
| 2001/02/06 | 7,750 | 7,860 | 7,630 | 7,640 | 448,300 |
| 2001/02/05 | 7,890 | 7,980 | 7,810 | 7,890 | 337,400 |
| 2001/02/02 | 8,040 | 8,160 | 8,010 | 8,090 | 293,900 |
| 2001/02/01 | 8,030 | 8,110 | 7,980 | 8,050 | 310,400 |
| 2001/01/31 | 8,100 | 8,130 | 7,990 | 8,130 | 550,600 |
| 2001/01/30 | 8,340 | 8,400 | 8,100 | 8,300 | 428,200 |
| 2001/01/29 | 8,300 | 8,530 | 8,260 | 8,350 | 350,500 |
| 2001/01/26 | 8,180 | 8,340 | 8,110 | 8,230 | 342,000 |
| 2001/01/25 | 8,010 | 8,190 | 7,950 | 8,180 | 829,900 |
| 2001/01/24 | 8,670 | 8,680 | 8,400 | 8,510 | 492,500 |
| 2001/01/23 | 9,060 | 9,060 | 8,850 | 8,950 | 535,100 |
| 2001/01/22 | 8,600 | 9,000 | 8,500 | 8,970 | 297,600 |
| 2001/01/19 | 8,890 | 9,060 | 8,600 | 8,660 | 358,400 |
| 2001/01/18 | 8,860 | 8,930 | 8,800 | 8,800 | 530,300 |
| 2001/01/17 | 8,540 | 8,690 | 8,300 | 8,680 | 582,600 |
| 2001/01/16 | 8,390 | 8,410 | 8,230 | 8,340 | 539,700 |
| 2001/01/15 | 8,010 | 8,190 | 7,910 | 8,110 | 364,500 |
| 2001/01/12 | 7,650 | 7,930 | 7,620 | 7,810 | 945,200 |
| 2001/01/11 | 7,580 | 7,680 | 7,400 | 7,600 | 440,600 |
| 2001/01/10 | 7,770 | 7,770 | 7,500 | 7,550 | 239,900 |
| 2001/01/09 | 7,780 | 7,900 | 7,520 | 7,670 | 498,100 |
| 2001/01/05 | 7,720 | 7,920 | 7,600 | 7,710 | 381,500 |
| 2001/01/04 | 8,160 | 8,160 | 7,670 | 7,700 | 291,300 |