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
2007/12/28 10,950 10,990 10,800 10,880 509,400
2007/12/27 11,010 11,080 10,970 11,050 388,200
2007/12/26 11,130 11,150 11,070 11,120 345,800
2007/12/25 11,000 11,070 10,940 11,070 636,000
2007/12/21 10,490 10,750 10,340 10,710 1,079,600
2007/12/20 10,780 10,780 10,540 10,580 972,500
2007/12/19 10,500 10,600 10,450 10,470 539,000
2007/12/18 10,500 10,620 10,480 10,540 804,700
2007/12/17 10,810 10,870 10,510 10,560 929,300
2007/12/14 10,610 11,000 10,610 10,910 3,663,000
2007/12/13 10,840 10,880 10,650 10,650 1,165,800
2007/12/12 10,760 10,980 10,700 10,980 1,012,600
2007/12/11 11,030 11,150 11,030 11,100 761,100
2007/12/10 11,260 11,260 10,960 11,020 1,129,000
2007/12/07 11,200 11,280 11,170 11,250 1,037,200
2007/12/06 11,170 11,250 11,040 11,160 1,423,100
2007/12/05 10,900 11,140 10,900 11,120 877,700
2007/12/04 11,100 11,270 11,030 11,100 1,168,400
2007/12/03 11,350 11,440 11,230 11,300 1,346,600
2007/11/30 11,310 11,550 11,290 11,550 1,195,700
2007/11/29 11,410 11,560 11,410 11,510 917,600
2007/11/28 11,350 11,450 11,160 11,270 748,600
2007/11/27 11,250 11,720 11,110 11,450 894,100
2007/11/26 11,100 11,500 11,040 11,380 1,097,900
2007/11/22 10,950 11,240 10,870 11,190 1,316,500
2007/11/21 11,240 11,300 10,900 11,060 1,075,600
2007/11/20 10,960 11,470 10,880 11,440 1,334,100
2007/11/19 11,290 11,440 11,130 11,160 635,600
2007/11/16 11,460 11,500 11,200 11,300 748,800
2007/11/15 11,750 11,780 11,510 11,550 671,200
2007/11/14 11,560 11,710 11,480 11,680 892,900
2007/11/13 11,660 11,660 11,370 11,540 845,200
2007/11/12 11,670 11,850 11,550 11,750 1,111,100
2007/11/09 12,030 12,110 11,890 11,970 1,631,400
2007/11/08 12,200 12,230 12,030 12,190 1,654,800
2007/11/07 12,260 12,420 12,210 12,320 851,400
2007/11/06 12,000 12,480 11,990 12,410 809,700
2007/11/05 12,300 12,570 12,240 12,310 894,800
2007/11/02 12,550 12,660 12,420 12,540 921,000
2007/11/01 12,550 12,810 12,530 12,750 622,500
2007/10/31 12,420 12,570 12,360 12,540 1,287,900
2007/10/30 13,030 13,060 12,510 12,690 1,322,000
2007/10/29 13,020 13,210 12,920 12,930 1,213,600
2007/10/26 12,400 12,820 12,400 12,820 833,000
2007/10/25 12,360 12,460 12,250 12,390 782,500
2007/10/24 12,430 12,550 12,330 12,460 606,500
2007/10/23 12,330 12,610 12,300 12,480 693,200
2007/10/22 12,160 12,490 12,140 12,480 880,300
2007/10/19 12,790 12,790 12,580 12,690 745,600
2007/10/18 12,680 12,810 12,630 12,720 873,000
2007/10/17 12,700 12,900 12,530 12,710 1,022,000
2007/10/16 12,890 12,930 12,720 12,790 970,500
2007/10/15 12,970 13,020 12,850 12,950 652,300
2007/10/12 12,930 13,000 12,800 12,910 1,682,800
2007/10/11 12,420 12,940 12,400 12,880 1,298,200
2007/10/10 12,380 12,520 12,380 12,420 781,700
2007/10/09 12,240 12,540 12,240 12,420 918,300
2007/10/05 12,300 12,320 12,170 12,200 677,600
2007/10/04 12,290 12,290 12,120 12,230 723,600
2007/10/03 12,130 12,300 12,100 12,300 886,500
2007/10/02 12,250 12,280 11,930 11,990 877,100
2007/10/01 11,770 11,930 11,720 11,850 821,000
2007/09/28 11,720 11,790 11,670 11,710 569,400
2007/09/27 11,560 11,750 11,540 11,700 619,600
2007/09/26 11,550 11,640 11,440 11,530 609,600
2007/09/25 11,740 11,740 11,410 11,600 829,600
2007/09/21 11,420 11,690 11,420 11,610 640,900
2007/09/20 11,570 11,670 11,450 11,610 1,041,600
2007/09/19 11,200 11,380 11,110 11,370 851,200
2007/09/18 11,100 11,120 10,810 10,830 710,000
2007/09/14 10,690 11,040 10,600 11,030 3,196,200
2007/09/13 10,740 10,900 10,540 10,680 1,077,700
2007/09/12 10,950 11,110 10,730 10,810 933,100
2007/09/11 10,950 10,960 10,720 10,830 708,600
2007/09/10 10,810 10,950 10,720 10,830 784,300
2007/09/07 11,390 11,400 11,050 11,170 772,500
2007/09/06 10,900 11,180 10,830 11,170 801,900
2007/09/05 11,300 11,470 10,950 10,970 916,300
2007/09/04 11,110 11,260 11,090 11,180 407,500
2007/09/03 11,280 11,420 11,180 11,250 676,100
2007/08/31 11,100 11,300 11,060 11,270 750,300
2007/08/30 10,970 11,050 10,850 10,960 1,209,100
2007/08/29 11,000 11,010 10,810 10,910 908,700
2007/08/28 11,220 11,320 11,070 11,200 582,200
2007/08/27 11,330 11,420 11,110 11,160 549,000
2007/08/24 11,060 11,190 11,010 11,160 850,700
2007/08/23 11,440 11,490 11,110 11,220 959,200
2007/08/22 11,000 11,110 10,910 11,040 628,000
2007/08/21 10,920 11,360 10,850 10,950 1,367,100
2007/08/20 11,330 11,450 11,070 11,120 918,800
2007/08/17 11,560 11,730 10,450 10,730 1,817,200
2007/08/16 11,630 11,740 11,360 11,550 1,249,300
2007/08/15 11,910 11,980 11,700 11,850 1,053,800
2007/08/14 12,120 12,230 12,040 12,110 578,500
2007/08/13 12,130 12,270 12,040 12,140 884,400
2007/08/10 12,030 12,330 12,000 12,330 1,534,500
2007/08/09 12,380 12,500 12,270 12,460 964,000
2007/08/08 12,240 12,420 12,130 12,180 780,200
2007/08/07 12,680 12,700 12,310 12,370 866,100
2007/08/06 11,860 12,290 11,860 12,280 1,051,400
2007/08/03 12,320 12,440 12,210 12,250 1,020,900
2007/08/02 12,670 12,740 12,220 12,520 1,093,600
2007/08/01 12,730 12,940 12,600 12,620 1,092,300
2007/07/31 12,710 12,960 12,710 12,930 976,900
2007/07/30 12,850 12,890 12,680 12,870 1,301,400
2007/07/27 12,600 12,760 12,470 12,650 1,089,700
2007/07/26 13,060 13,260 12,930 13,100 887,100
2007/07/25 12,990 13,030 12,920 13,010 649,700
2007/07/24 13,210 13,280 13,090 13,250 644,000
2007/07/23 13,170 13,340 13,160 13,300 590,400
2007/07/20 13,180 13,430 13,180 13,370 528,000
2007/07/19 13,280 13,300 13,130 13,230 478,700
2007/07/18 13,250 13,350 13,120 13,180 942,500
2007/07/17 13,490 13,500 13,370 13,420 957,400
2007/07/13 13,170 13,390 13,120 13,340 1,814,500
2007/07/12 13,080 13,200 12,930 13,070 1,172,500
2007/07/11 13,000 13,010 12,900 12,910 591,800
2007/07/10 12,860 13,030 12,810 13,020 694,400
2007/07/09 12,790 12,910 12,750 12,860 552,800
2007/07/06 12,720 12,740 12,620 12,700 639,900
2007/07/05 12,720 12,860 12,700 12,820 312,600
2007/07/04 12,770 12,900 12,770 12,800 356,500
2007/07/03 12,880 12,960 12,840 12,880 794,800
2007/07/02 12,690 12,900 12,670 12,870 728,300
2007/06/29 12,610 12,720 12,560 12,720 1,381,900
2007/06/28 12,690 12,750 12,630 12,690 473,600
2007/06/27 12,920 12,920 12,680 12,680 1,217,800
2007/06/26 12,950 13,040 12,930 12,960 994,100
2007/06/25 12,670 13,120 12,640 12,960 1,357,200
2007/06/22 12,600 12,780 12,550 12,780 987,800
2007/06/21 12,680 12,760 12,610 12,660 915,500
2007/06/20 12,600 12,820 12,500 12,730 1,646,300
2007/06/19 12,400 12,620 12,380 12,540 1,334,400
2007/06/18 12,290 12,390 12,200 12,290 829,100
2007/06/15 12,190 12,190 12,040 12,100 891,400
2007/06/14 12,100 12,130 11,950 12,060 1,370,800
2007/06/13 11,690 11,710 11,530 11,670 829,700
2007/06/12 11,680 11,810 11,650 11,730 1,328,800
2007/06/11 11,500 11,550 11,450 11,530 565,500
2007/06/08 11,500 11,500 11,260 11,420 3,545,200
2007/06/07 11,500 11,620 11,460 11,610 785,800
2007/06/06 11,630 11,730 11,610 11,660 649,300
2007/06/05 11,650 11,720 11,600 11,720 1,044,100
2007/06/04 11,660 11,660 11,480 11,510 1,047,100
2007/06/01 11,630 11,680 11,590 11,650 822,300
2007/05/31 11,470 11,680 11,470 11,620 1,124,000
2007/05/30 11,350 11,480 11,320 11,400 604,500
2007/05/29 11,360 11,510 11,320 11,430 513,900
2007/05/28 11,400 11,460 11,370 11,420 399,600
2007/05/25 11,350 11,450 11,310 11,390 724,600
2007/05/24 11,340 11,600 11,300 11,550 1,311,200
2007/05/23 11,280 11,340 11,210 11,240 466,300
2007/05/22 11,190 11,280 11,140 11,220 599,300
2007/05/21 10,940 11,170 10,930 11,060 475,400
2007/05/18 11,150 11,150 10,900 10,940 649,100
2007/05/17 11,100 11,200 11,030 11,080 498,000
2007/05/16 11,000 11,150 10,980 11,100 957,500
2007/05/15 11,110 11,230 11,100 11,200 803,400
2007/05/14 11,350 11,380 11,260 11,310 633,600
2007/05/11 11,170 11,290 10,960 11,250 1,397,200
2007/05/10 11,350 11,440 11,320 11,370 718,800
2007/05/09 11,300 11,420 11,300 11,390 1,044,900
2007/05/08 11,420 11,530 11,410 11,500 1,095,000
2007/05/07 11,470 11,550 11,460 11,480 961,400
2007/05/02 11,400 11,430 11,240 11,390 1,140,100
2007/05/01 11,590 11,610 11,380 11,430 1,574,800
2007/04/27 11,730 11,870 11,690 11,780 1,937,800
2007/04/26 11,700 11,940 11,680 11,900 1,838,300
2007/04/25 11,350 11,600 11,350 11,540 1,268,800
2007/04/24 11,470 11,590 11,430 11,490 794,700
2007/04/23 11,580 11,720 11,500 11,560 1,045,500
2007/04/20 11,300 11,440 11,270 11,380 724,000
2007/04/19 11,280 11,450 11,160 11,270 1,339,500
2007/04/18 11,500 11,590 11,430 11,480 1,252,200
2007/04/17 11,760 11,830 11,480 11,510 1,228,800
2007/04/16 11,570 11,740 11,570 11,650 1,261,000
2007/04/13 11,630 11,680 11,530 11,590 1,585,700
2007/04/12 11,460 11,550 11,430 11,510 812,700
2007/04/11 11,410 11,500 11,390 11,460 633,300
2007/04/10 11,420 11,600 11,350 11,480 792,800
2007/04/09 11,460 11,630 11,440 11,620 985,400
2007/04/06 11,330 11,380 11,270 11,370 508,100
2007/04/05 11,280 11,360 11,220 11,250 811,100
2007/04/04 11,110 11,240 11,040 11,240 816,200
2007/04/03 10,830 11,030 10,810 10,960 1,037,300
2007/04/02 10,920 11,100 10,650 10,730 1,020,000
2007/03/30 10,960 11,090 10,930 10,970 584,000
2007/03/29 10,780 11,100 10,720 11,040 770,400
2007/03/28 11,010 11,080 10,850 10,930 1,083,800
2007/03/27 11,070 11,280 11,050 11,090 1,145,000
2007/03/26 11,180 11,180 11,080 11,120 701,700
2007/03/23 10,990 11,050 10,930 11,010 948,100
2007/03/22 10,990 11,060 10,870 10,890 846,500
2007/03/20 10,700 10,840 10,560 10,790 1,717,500
2007/03/19 10,230 10,540 10,220 10,500 918,500
2007/03/16 10,210 10,420 10,120 10,260 1,110,400
2007/03/15 10,310 10,420 10,250 10,330 972,700
2007/03/14 10,350 10,440 10,230 10,280 1,150,400
2007/03/13 10,630 10,770 10,600 10,690 914,200
2007/03/12 10,840 10,880 10,690 10,760 1,402,600
2007/03/09 10,660 10,750 10,430 10,550 4,178,300
2007/03/08 10,070 10,460 10,030 10,460 1,472,300
2007/03/07 10,200 10,280 10,010 10,080 1,631,900
2007/03/06 10,060 10,400 10,030 10,200 1,429,600
2007/03/05 10,180 10,250 10,010 10,100 1,143,900
2007/03/02 10,660 10,700 10,380 10,410 1,266,900
2007/03/01 10,400 10,510 10,340 10,460 1,463,600
2007/02/28 10,300 10,580 10,230 10,580 1,673,400
2007/02/27 10,880 10,880 10,660 10,750 651,600
2007/02/26 10,870 10,940 10,680 10,740 980,300
2007/02/23 10,990 11,030 10,820 10,860 1,207,000
2007/02/22 10,900 10,950 10,820 10,870 619,700
2007/02/21 10,750 10,920 10,750 10,800 732,200
2007/02/20 10,810 10,850 10,730 10,820 790,500
2007/02/19 10,800 10,910 10,710 10,880 540,000
2007/02/16 10,830 10,920 10,810 10,860 577,000
2007/02/15 11,250 11,260 10,950 11,030 1,018,100
2007/02/14 10,800 10,930 10,800 10,850 730,800
2007/02/13 10,620 10,870 10,620 10,810 1,095,100
2007/02/09 10,540 10,780 10,540 10,730 1,509,300
2007/02/08 10,560 10,670 10,490 10,540 1,047,800
2007/02/07 10,680 10,680 10,410 10,490 1,739,500
2007/02/06 10,820 10,830 10,660 10,680 1,309,000
2007/02/05 11,150 11,150 10,720 10,860 1,726,000
2007/02/02 11,240 11,360 11,220 11,270 933,700
2007/02/01 11,040 11,270 11,040 11,230 677,500
2007/01/31 11,250 11,260 11,050 11,150 873,800
2007/01/30 11,310 11,340 11,140 11,160 728,000
2007/01/29 11,100 11,190 11,070 11,150 1,393,300
2007/01/26 11,190 11,370 11,150 11,330 1,103,400
2007/01/25 11,430 11,460 11,200 11,340 665,900
2007/01/24 11,370 11,390 11,300 11,350 762,700
2007/01/23 11,120 11,280 11,120 11,230 939,900
2007/01/22 11,250 11,380 11,150 11,300 1,181,900
2007/01/19 11,280 11,310 11,150 11,230 984,100
2007/01/18 11,310 11,410 11,240 11,310 932,300
2007/01/17 11,290 11,630 11,250 11,430 1,153,400
2007/01/16 11,280 11,440 11,260 11,310 574,600
2007/01/15 11,280 11,430 11,220 11,350 695,500
2007/01/12 10,980 11,310 10,960 11,180 1,920,600
2007/01/11 11,070 11,190 10,830 10,950 1,659,200
2007/01/10 11,370 11,380 11,060 11,140 1,031,000
2007/01/09 11,240 11,450 11,150 11,410 1,060,800
2007/01/05 11,750 11,790 11,320 11,430 1,142,900
2007/01/04 11,800 11,800 11,720 11,750 355,600

このページの先頭へ