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 |
---|---|---|---|---|---|
2010/12/30 | 12,550 | 12,600 | 12,400 | 12,470 | 825,300 |
2010/12/29 | 12,510 | 12,620 | 12,470 | 12,620 | 504,600 |
2010/12/28 | 12,480 | 12,620 | 12,430 | 12,550 | 1,025,100 |
2010/12/27 | 12,330 | 12,520 | 12,310 | 12,500 | 826,900 |
2010/12/24 | 12,220 | 12,390 | 12,190 | 12,320 | 796,600 |
2010/12/22 | 12,430 | 12,490 | 12,320 | 12,350 | 760,500 |
2010/12/21 | 12,280 | 12,460 | 12,260 | 12,420 | 1,056,000 |
2010/12/20 | 12,370 | 12,390 | 12,150 | 12,150 | 1,148,600 |
2010/12/17 | 12,550 | 12,550 | 12,310 | 12,370 | 1,274,600 |
2010/12/16 | 12,550 | 12,580 | 12,400 | 12,460 | 976,500 |
2010/12/15 | 12,690 | 12,690 | 12,510 | 12,580 | 1,173,500 |
2010/12/14 | 12,490 | 12,580 | 12,420 | 12,540 | 829,100 |
2010/12/13 | 12,300 | 12,530 | 12,270 | 12,530 | 807,200 |
2010/12/10 | 12,820 | 12,820 | 12,350 | 12,350 | 4,245,000 |
2010/12/09 | 12,670 | 12,670 | 12,530 | 12,590 | 781,700 |
2010/12/08 | 12,490 | 12,560 | 12,410 | 12,440 | 1,011,900 |
2010/12/07 | 12,410 | 12,500 | 12,310 | 12,440 | 850,400 |
2010/12/06 | 12,630 | 12,640 | 12,390 | 12,450 | 762,100 |
2010/12/03 | 12,510 | 12,700 | 12,490 | 12,550 | 1,406,300 |
2010/12/02 | 12,430 | 12,460 | 12,340 | 12,390 | 1,372,300 |
2010/12/01 | 12,000 | 12,220 | 12,000 | 12,200 | 1,370,700 |
2010/11/30 | 12,150 | 12,180 | 11,970 | 11,990 | 1,227,700 |
2010/11/29 | 12,210 | 12,250 | 12,060 | 12,220 | 795,700 |
2010/11/26 | 12,170 | 12,280 | 12,090 | 12,090 | 743,900 |
2010/11/25 | 12,100 | 12,220 | 11,980 | 12,180 | 1,150,900 |
2010/11/24 | 11,650 | 12,030 | 11,650 | 11,970 | 1,459,500 |
2010/11/22 | 12,200 | 12,200 | 12,050 | 12,050 | 970,000 |
2010/11/19 | 12,200 | 12,240 | 11,910 | 11,940 | 1,356,300 |
2010/11/18 | 11,840 | 12,010 | 11,710 | 12,000 | 1,699,200 |
2010/11/17 | 11,650 | 11,960 | 11,650 | 11,940 | 1,367,100 |
2010/11/16 | 12,260 | 12,300 | 11,860 | 11,890 | 1,907,000 |
2010/11/15 | 12,080 | 12,230 | 12,010 | 12,220 | 764,300 |
2010/11/12 | 12,370 | 12,400 | 12,000 | 12,020 | 1,429,300 |
2010/11/11 | 12,390 | 12,440 | 12,260 | 12,390 | 998,400 |
2010/11/10 | 12,300 | 12,440 | 12,100 | 12,320 | 1,306,800 |
2010/11/09 | 12,400 | 12,440 | 12,240 | 12,300 | 1,310,400 |
2010/11/08 | 12,280 | 12,440 | 12,220 | 12,420 | 1,517,400 |
2010/11/05 | 11,800 | 12,110 | 11,800 | 12,050 | 2,023,600 |
2010/11/04 | 11,800 | 11,800 | 11,620 | 11,730 | 1,307,000 |
2010/11/02 | 11,680 | 11,770 | 11,540 | 11,610 | 1,075,200 |
2010/11/01 | 11,660 | 12,000 | 11,590 | 11,630 | 950,200 |
2010/10/29 | 11,690 | 11,860 | 11,650 | 11,650 | 1,786,300 |
2010/10/28 | 11,310 | 11,960 | 11,290 | 11,850 | 3,070,200 |
2010/10/27 | 11,190 | 11,540 | 11,060 | 11,230 | 2,819,000 |
2010/10/26 | 11,240 | 11,250 | 11,060 | 11,120 | 911,900 |
2010/10/25 | 11,330 | 11,390 | 11,240 | 11,250 | 612,300 |
2010/10/22 | 11,330 | 11,340 | 11,260 | 11,310 | 892,200 |
2010/10/21 | 11,360 | 11,420 | 11,180 | 11,220 | 1,934,900 |
2010/10/20 | 11,200 | 11,220 | 11,070 | 11,190 | 1,623,300 |
2010/10/19 | 11,240 | 11,440 | 11,240 | 11,420 | 1,209,600 |
2010/10/18 | 11,190 | 11,340 | 11,170 | 11,220 | 1,278,400 |
2010/10/15 | 11,320 | 11,370 | 11,170 | 11,310 | 1,622,700 |
2010/10/14 | 11,080 | 11,330 | 11,070 | 11,250 | 1,695,000 |
2010/10/13 | 10,920 | 11,060 | 10,900 | 11,010 | 1,972,900 |
2010/10/12 | 10,750 | 10,920 | 10,720 | 10,760 | 1,968,400 |
2010/10/08 | 10,850 | 10,850 | 10,600 | 10,650 | 2,034,900 |
2010/10/07 | 11,030 | 11,030 | 10,830 | 10,850 | 1,529,500 |
2010/10/06 | 11,100 | 11,140 | 10,900 | 11,030 | 1,814,000 |
2010/10/05 | 10,740 | 10,990 | 10,710 | 10,950 | 1,985,100 |
2010/10/04 | 10,750 | 10,950 | 10,730 | 10,740 | 1,757,200 |
2010/10/01 | 10,710 | 10,830 | 10,630 | 10,640 | 1,828,900 |
2010/09/30 | 10,860 | 10,920 | 10,600 | 10,630 | 1,868,900 |
2010/09/29 | 10,980 | 11,000 | 10,880 | 10,940 | 2,375,600 |
2010/09/28 | 10,790 | 11,060 | 10,770 | 10,890 | 2,640,500 |
2010/09/27 | 10,460 | 10,740 | 10,460 | 10,730 | 1,305,200 |
2010/09/24 | 10,350 | 10,640 | 10,320 | 10,400 | 2,250,600 |
2010/09/22 | 10,480 | 10,580 | 10,450 | 10,520 | 1,706,500 |
2010/09/21 | 10,720 | 10,740 | 10,510 | 10,590 | 2,285,500 |
2010/09/17 | 10,290 | 10,320 | 10,210 | 10,270 | 1,137,700 |
2010/09/16 | 10,250 | 10,280 | 10,150 | 10,220 | 1,980,300 |
2010/09/15 | 9,640 | 10,190 | 9,550 | 10,060 | 2,884,300 |
2010/09/14 | 9,840 | 9,880 | 9,680 | 9,740 | 1,056,900 |
2010/09/13 | 9,830 | 9,930 | 9,820 | 9,850 | 1,162,400 |
2010/09/10 | 9,550 | 9,700 | 9,520 | 9,700 | 2,873,800 |
2010/09/09 | 9,530 | 9,610 | 9,500 | 9,550 | 754,600 |
2010/09/08 | 9,420 | 9,520 | 9,400 | 9,460 | 1,486,400 |
2010/09/07 | 9,560 | 9,790 | 9,540 | 9,570 | 1,221,700 |
2010/09/06 | 9,500 | 9,650 | 9,450 | 9,630 | 1,509,900 |
2010/09/03 | 9,340 | 9,370 | 9,240 | 9,350 | 1,552,500 |
2010/09/02 | 9,340 | 9,350 | 9,170 | 9,310 | 1,815,200 |
2010/09/01 | 9,150 | 9,200 | 9,100 | 9,200 | 1,332,900 |
2010/08/31 | 9,270 | 9,290 | 9,020 | 9,020 | 1,346,500 |
2010/08/30 | 9,580 | 9,650 | 9,410 | 9,460 | 1,201,800 |
2010/08/27 | 9,070 | 9,410 | 9,070 | 9,350 | 1,309,500 |
2010/08/26 | 9,140 | 9,310 | 9,090 | 9,210 | 1,509,400 |
2010/08/25 | 9,120 | 9,230 | 9,020 | 9,090 | 1,679,400 |
2010/08/24 | 9,260 | 9,390 | 9,210 | 9,250 | 1,414,500 |
2010/08/23 | 9,350 | 9,440 | 9,280 | 9,360 | 1,257,200 |
2010/08/20 | 9,480 | 9,570 | 9,360 | 9,360 | 1,400,500 |
2010/08/19 | 9,440 | 9,690 | 9,420 | 9,630 | 1,248,700 |
2010/08/18 | 9,510 | 9,570 | 9,360 | 9,450 | 1,130,900 |
2010/08/17 | 9,270 | 9,460 | 9,250 | 9,370 | 997,700 |
2010/08/16 | 9,350 | 9,460 | 9,320 | 9,420 | 1,209,100 |
2010/08/13 | 9,650 | 9,770 | 9,510 | 9,600 | 1,775,500 |
2010/08/12 | 9,500 | 9,700 | 9,410 | 9,690 | 2,244,000 |
2010/08/11 | 9,900 | 9,980 | 9,660 | 9,670 | 1,758,300 |
2010/08/10 | 10,250 | 10,300 | 10,000 | 10,110 | 1,039,600 |
2010/08/09 | 10,140 | 10,260 | 10,110 | 10,170 | 914,600 |
2010/08/06 | 10,300 | 10,340 | 10,170 | 10,260 | 935,000 |
2010/08/05 | 10,380 | 10,400 | 10,260 | 10,380 | 1,558,700 |
2010/08/04 | 10,210 | 10,250 | 10,000 | 10,010 | 1,471,700 |
2010/08/03 | 10,440 | 10,460 | 10,270 | 10,390 | 1,060,800 |
2010/08/02 | 10,270 | 10,310 | 10,150 | 10,190 | 1,055,700 |
2010/07/30 | 10,600 | 10,600 | 10,190 | 10,210 | 1,668,600 |
2010/07/29 | 10,270 | 10,740 | 10,250 | 10,590 | 2,581,400 |
2010/07/28 | 10,120 | 10,410 | 10,110 | 10,360 | 3,104,500 |
2010/07/27 | 10,470 | 10,560 | 10,380 | 10,400 | 1,362,700 |
2010/07/26 | 10,530 | 10,550 | 10,440 | 10,490 | 1,027,900 |
2010/07/23 | 10,070 | 10,350 | 10,050 | 10,320 | 1,903,000 |
2010/07/22 | 9,820 | 9,910 | 9,730 | 9,770 | 1,469,400 |
2010/07/21 | 10,100 | 10,150 | 9,820 | 9,890 | 1,247,700 |
2010/07/20 | 9,950 | 10,030 | 9,920 | 9,950 | 1,866,500 |
2010/07/16 | 10,570 | 10,590 | 10,190 | 10,210 | 1,690,600 |
2010/07/15 | 10,700 | 10,790 | 10,660 | 10,740 | 1,057,800 |
2010/07/14 | 10,650 | 10,840 | 10,640 | 10,840 | 1,471,900 |
2010/07/13 | 10,630 | 10,660 | 10,370 | 10,400 | 1,580,600 |
2010/07/12 | 10,600 | 10,820 | 10,560 | 10,620 | 1,173,500 |
2010/07/09 | 10,660 | 10,770 | 10,560 | 10,710 | 2,272,700 |
2010/07/08 | 10,370 | 10,480 | 10,330 | 10,470 | 1,527,500 |
2010/07/07 | 10,230 | 10,280 | 10,020 | 10,060 | 1,452,600 |
2010/07/06 | 10,010 | 10,350 | 9,940 | 10,300 | 1,576,800 |
2010/07/05 | 10,020 | 10,200 | 10,000 | 10,160 | 954,500 |
2010/07/02 | 10,050 | 10,160 | 9,980 | 10,020 | 1,453,000 |
2010/07/01 | 10,230 | 10,230 | 9,810 | 9,930 | 2,191,200 |
2010/06/30 | 10,060 | 10,260 | 9,960 | 10,140 | 1,986,600 |
2010/06/29 | 10,670 | 10,690 | 10,350 | 10,370 | 1,353,200 |
2010/06/28 | 10,480 | 10,650 | 10,380 | 10,600 | 1,357,200 |
2010/06/25 | 10,710 | 10,780 | 10,460 | 10,500 | 1,783,300 |
2010/06/24 | 10,760 | 11,170 | 10,760 | 11,010 | 1,561,900 |
2010/06/23 | 10,690 | 10,900 | 10,680 | 10,780 | 1,292,400 |
2010/06/22 | 11,070 | 11,120 | 10,900 | 10,990 | 1,989,900 |
2010/06/21 | 11,080 | 11,410 | 11,050 | 11,370 | 2,499,800 |
2010/06/18 | 10,720 | 10,890 | 10,720 | 10,780 | 1,367,700 |
2010/06/17 | 10,680 | 10,810 | 10,650 | 10,720 | 1,183,700 |
2010/06/16 | 10,720 | 10,800 | 10,660 | 10,700 | 1,358,200 |
2010/06/15 | 10,490 | 10,580 | 10,440 | 10,540 | 1,020,800 |
2010/06/14 | 10,480 | 10,670 | 10,410 | 10,620 | 1,436,800 |
2010/06/11 | 10,550 | 10,560 | 10,360 | 10,380 | 5,317,700 |
2010/06/10 | 9,980 | 10,240 | 9,880 | 10,230 | 3,259,500 |
2010/06/09 | 9,710 | 9,750 | 9,470 | 9,630 | 2,738,000 |
2010/06/08 | 9,300 | 9,590 | 9,260 | 9,560 | 1,992,100 |
2010/06/07 | 9,590 | 9,590 | 9,270 | 9,320 | 2,353,800 |
2010/06/04 | 9,790 | 9,990 | 9,780 | 9,890 | 1,610,700 |
2010/06/03 | 9,620 | 9,800 | 9,610 | 9,770 | 2,237,000 |
2010/06/02 | 9,400 | 9,700 | 9,390 | 9,470 | 1,711,900 |
2010/06/01 | 9,660 | 9,660 | 9,410 | 9,500 | 1,158,800 |
2010/05/31 | 9,700 | 9,760 | 9,540 | 9,610 | 1,507,600 |
2010/05/28 | 9,540 | 9,750 | 9,470 | 9,650 | 3,159,300 |
2010/05/27 | 8,800 | 9,250 | 8,750 | 9,240 | 2,658,400 |
2010/05/26 | 9,100 | 9,170 | 8,840 | 8,950 | 2,427,100 |
2010/05/25 | 9,150 | 9,170 | 8,850 | 9,020 | 2,246,400 |
2010/05/24 | 9,310 | 9,340 | 9,050 | 9,290 | 2,504,300 |
2010/05/21 | 9,270 | 9,450 | 9,240 | 9,270 | 2,848,500 |
2010/05/20 | 9,760 | 9,770 | 9,480 | 9,550 | 2,023,600 |
2010/05/19 | 9,670 | 9,900 | 9,650 | 9,830 | 1,981,100 |
2010/05/18 | 9,920 | 10,040 | 9,770 | 9,850 | 1,722,300 |
2010/05/17 | 10,110 | 10,110 | 9,610 | 9,700 | 2,124,300 |
2010/05/14 | 9,990 | 10,110 | 9,870 | 9,960 | 2,421,400 |
2010/05/13 | 10,220 | 10,290 | 10,040 | 10,200 | 1,421,700 |
2010/05/12 | 10,140 | 10,240 | 9,850 | 9,950 | 1,597,400 |
2010/05/11 | 10,090 | 10,350 | 10,000 | 10,100 | 5,634,200 |
2010/05/10 | 10,170 | 10,320 | 9,780 | 9,810 | 4,692,700 |
2010/05/07 | 10,500 | 10,640 | 10,070 | 10,120 | 3,929,400 |
2010/05/06 | 10,670 | 10,860 | 10,610 | 10,860 | 2,590,700 |
2010/04/30 | 11,230 | 11,250 | 11,060 | 11,170 | 1,655,500 |
2010/04/28 | 11,070 | 11,320 | 11,040 | 11,050 | 5,063,700 |
2010/04/27 | 10,360 | 11,670 | 10,360 | 11,670 | 6,961,000 |
2010/04/26 | 10,290 | 10,470 | 10,230 | 10,470 | 1,015,900 |
2010/04/23 | 10,100 | 10,260 | 10,070 | 10,090 | 1,011,700 |
2010/04/22 | 10,290 | 10,300 | 10,120 | 10,190 | 1,098,500 |
2010/04/21 | 10,270 | 10,470 | 10,230 | 10,470 | 996,100 |
2010/04/20 | 10,240 | 10,260 | 10,050 | 10,120 | 1,052,800 |
2010/04/19 | 10,150 | 10,270 | 10,140 | 10,230 | 803,200 |
2010/04/16 | 10,570 | 10,570 | 10,370 | 10,400 | 876,900 |
2010/04/15 | 10,540 | 10,590 | 10,480 | 10,560 | 1,134,700 |
2010/04/14 | 10,300 | 10,430 | 10,210 | 10,400 | 834,700 |
2010/04/13 | 10,250 | 10,290 | 10,140 | 10,250 | 827,000 |
2010/04/12 | 10,410 | 10,500 | 10,310 | 10,310 | 738,200 |
2010/04/09 | 10,240 | 10,290 | 10,220 | 10,240 | 2,193,000 |
2010/04/08 | 10,220 | 10,290 | 10,170 | 10,260 | 1,126,700 |
2010/04/07 | 10,410 | 10,460 | 10,320 | 10,320 | 892,300 |
2010/04/06 | 10,590 | 10,620 | 10,380 | 10,420 | 985,800 |
2010/04/05 | 10,460 | 10,570 | 10,420 | 10,490 | 1,228,200 |
2010/04/02 | 10,150 | 10,270 | 10,130 | 10,220 | 725,600 |
2010/04/01 | 10,020 | 10,260 | 9,960 | 10,210 | 2,191,400 |
2010/03/31 | 10,140 | 10,140 | 9,920 | 9,920 | 1,283,400 |
2010/03/30 | 9,990 | 10,040 | 9,920 | 10,010 | 1,008,100 |
2010/03/29 | 9,850 | 9,950 | 9,820 | 9,910 | 869,400 |
2010/03/26 | 9,860 | 10,000 | 9,850 | 9,900 | 1,606,400 |
2010/03/25 | 9,460 | 9,800 | 9,460 | 9,750 | 1,942,200 |
2010/03/24 | 9,330 | 9,420 | 9,330 | 9,380 | 835,600 |
2010/03/23 | 9,260 | 9,330 | 9,260 | 9,310 | 529,400 |
2010/03/19 | 9,340 | 9,380 | 9,290 | 9,370 | 692,700 |
2010/03/18 | 9,350 | 9,370 | 9,250 | 9,280 | 661,800 |
2010/03/17 | 9,360 | 9,410 | 9,270 | 9,380 | 990,700 |
2010/03/16 | 9,270 | 9,330 | 9,260 | 9,280 | 645,800 |
2010/03/15 | 9,320 | 9,340 | 9,230 | 9,280 | 482,400 |
2010/03/12 | 9,300 | 9,330 | 9,240 | 9,270 | 4,648,600 |
2010/03/11 | 9,220 | 9,240 | 9,070 | 9,180 | 1,091,500 |
2010/03/10 | 9,170 | 9,210 | 9,120 | 9,120 | 705,800 |
2010/03/09 | 9,190 | 9,280 | 9,160 | 9,210 | 697,100 |
2010/03/08 | 9,150 | 9,220 | 9,130 | 9,180 | 1,350,200 |
2010/03/05 | 8,730 | 8,900 | 8,710 | 8,890 | 1,286,800 |
2010/03/04 | 8,810 | 8,820 | 8,610 | 8,640 | 855,700 |
2010/03/03 | 8,740 | 8,810 | 8,700 | 8,800 | 599,700 |
2010/03/02 | 8,750 | 8,790 | 8,670 | 8,770 | 709,500 |
2010/03/01 | 8,680 | 8,840 | 8,670 | 8,730 | 710,800 |
2010/02/26 | 8,750 | 8,760 | 8,660 | 8,680 | 721,400 |
2010/02/25 | 8,850 | 8,860 | 8,650 | 8,660 | 773,900 |
2010/02/24 | 8,760 | 8,800 | 8,660 | 8,760 | 1,170,000 |
2010/02/23 | 8,910 | 8,970 | 8,820 | 8,900 | 911,500 |
2010/02/22 | 8,900 | 9,000 | 8,860 | 9,000 | 1,070,600 |
2010/02/19 | 8,890 | 8,930 | 8,680 | 8,680 | 1,045,600 |
2010/02/18 | 9,060 | 9,070 | 8,880 | 8,900 | 889,400 |
2010/02/17 | 8,950 | 9,000 | 8,870 | 9,000 | 1,519,600 |
2010/02/16 | 8,900 | 8,940 | 8,860 | 8,900 | 430,700 |
2010/02/15 | 8,930 | 8,990 | 8,860 | 8,870 | 474,200 |
2010/02/12 | 8,980 | 8,990 | 8,850 | 8,890 | 1,308,600 |
2010/02/10 | 8,940 | 9,010 | 8,850 | 8,850 | 1,121,100 |
2010/02/09 | 8,560 | 8,820 | 8,550 | 8,790 | 1,025,200 |
2010/02/08 | 8,770 | 8,880 | 8,690 | 8,710 | 1,009,500 |
2010/02/05 | 8,840 | 8,980 | 8,820 | 8,860 | 1,509,200 |
2010/02/04 | 9,170 | 9,220 | 9,060 | 9,130 | 934,600 |
2010/02/03 | 9,340 | 9,370 | 9,190 | 9,260 | 1,483,500 |
2010/02/02 | 9,190 | 9,300 | 9,160 | 9,240 | 1,949,700 |
2010/02/01 | 8,960 | 9,140 | 8,890 | 9,040 | 4,264,100 |
2010/01/29 | 8,370 | 8,820 | 8,260 | 8,660 | 2,867,900 |
2010/01/28 | 8,450 | 8,560 | 8,340 | 8,510 | 1,263,100 |
2010/01/27 | 8,340 | 8,360 | 8,250 | 8,250 | 1,053,400 |
2010/01/26 | 8,570 | 8,600 | 8,330 | 8,340 | 1,360,400 |
2010/01/25 | 8,360 | 8,540 | 8,320 | 8,480 | 1,305,100 |
2010/01/22 | 8,460 | 8,580 | 8,450 | 8,460 | 1,879,400 |
2010/01/21 | 8,550 | 8,830 | 8,480 | 8,740 | 2,617,800 |
2010/01/20 | 8,800 | 8,870 | 8,680 | 8,700 | 1,145,500 |
2010/01/19 | 8,990 | 9,000 | 8,820 | 8,820 | 560,800 |
2010/01/18 | 8,970 | 8,980 | 8,830 | 8,920 | 1,249,900 |
2010/01/15 | 9,150 | 9,230 | 9,040 | 9,110 | 1,499,500 |
2010/01/14 | 9,050 | 9,260 | 9,030 | 9,260 | 1,284,700 |
2010/01/13 | 9,110 | 9,190 | 8,960 | 8,960 | 1,043,200 |
2010/01/12 | 8,910 | 9,290 | 8,910 | 9,250 | 1,624,800 |
2010/01/08 | 8,690 | 8,910 | 8,680 | 8,910 | 2,661,900 |
2010/01/07 | 8,690 | 8,710 | 8,510 | 8,540 | 1,092,700 |
2010/01/06 | 8,740 | 8,790 | 8,670 | 8,740 | 850,800 |
2010/01/05 | 8,930 | 9,000 | 8,770 | 8,800 | 1,249,000 |
2010/01/04 | 8,690 | 8,780 | 8,670 | 8,770 | 503,200 |