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
2012/12/28 15,940 16,030 15,880 15,920 1,018,300
2012/12/27 15,560 15,870 15,510 15,730 1,027,900
2012/12/26 15,300 15,560 15,230 15,560 1,060,000
2012/12/25 15,110 15,230 15,010 15,150 689,800
2012/12/21 15,230 15,260 14,810 14,830 1,322,600
2012/12/20 15,160 15,350 15,070 15,070 1,703,500
2012/12/19 15,130 15,400 15,080 15,400 1,620,000
2012/12/18 15,140 15,340 15,080 15,130 1,022,500
2012/12/17 15,430 15,490 15,220 15,250 1,285,500
2012/12/14 14,970 15,140 14,850 15,040 3,347,300
2012/12/13 14,500 15,020 14,470 15,000 1,731,800
2012/12/12 14,400 14,410 14,300 14,340 888,900
2012/12/11 14,280 14,300 14,110 14,240 628,500
2012/12/10 14,420 14,430 14,230 14,300 504,800
2012/12/07 14,290 14,450 14,250 14,300 809,200
2012/12/06 14,150 14,280 14,050 14,230 1,094,400
2012/12/05 13,790 14,060 13,760 13,990 760,400
2012/12/04 13,880 13,990 13,840 13,890 467,200
2012/12/03 13,910 14,080 13,860 13,940 831,500
2012/11/30 13,980 14,020 13,800 13,900 877,000
2012/11/29 13,890 14,000 13,850 13,950 746,100
2012/11/28 13,930 13,990 13,820 13,820 639,800
2012/11/27 13,800 14,170 13,800 14,090 973,500
2012/11/26 14,000 14,230 14,000 14,040 855,000
2012/11/22 13,930 14,000 13,850 14,000 867,300
2012/11/21 13,820 13,890 13,680 13,830 791,200
2012/11/20 13,910 13,930 13,640 13,700 910,200
2012/11/19 13,900 13,930 13,720 13,800 1,362,600
2012/11/16 13,050 13,400 13,040 13,370 1,256,800
2012/11/15 12,500 12,880 12,480 12,880 906,700
2012/11/14 12,630 12,690 12,480 12,500 669,800
2012/11/13 12,790 12,840 12,570 12,700 646,500
2012/11/12 12,620 12,690 12,580 12,600 434,000
2012/11/09 12,670 12,780 12,560 12,680 881,000
2012/11/08 12,900 13,000 12,800 12,840 863,800
2012/11/07 13,300 13,430 13,120 13,140 954,700
2012/11/06 13,240 13,350 13,230 13,330 658,400
2012/11/05 13,310 13,420 13,220 13,310 654,100
2012/11/02 13,200 13,370 13,140 13,350 1,363,500
2012/11/01 12,850 12,900 12,670 12,860 748,300
2012/10/31 12,780 12,870 12,700 12,710 803,700
2012/10/30 12,700 12,850 12,510 12,510 885,900
2012/10/29 12,620 12,660 12,520 12,630 650,400
2012/10/26 12,480 12,780 12,390 12,570 1,829,300
2012/10/25 12,900 12,980 12,820 12,970 1,083,500
2012/10/24 12,900 13,200 12,850 13,040 963,200
2012/10/23 13,000 13,210 12,980 13,200 1,419,900
2012/10/22 12,990 13,000 12,840 12,960 1,104,100
2012/10/19 12,800 13,290 12,800 13,290 1,639,300
2012/10/18 12,620 12,890 12,590 12,790 1,286,700
2012/10/17 12,560 12,750 12,540 12,640 1,278,100
2012/10/16 12,470 12,480 12,330 12,400 835,900
2012/10/15 12,150 12,450 12,110 12,380 1,168,300
2012/10/12 12,020 12,240 12,020 12,170 1,662,300
2012/10/11 12,150 12,300 12,080 12,120 1,466,200
2012/10/10 12,440 12,540 12,340 12,450 916,500
2012/10/09 12,950 12,950 12,670 12,690 663,400
2012/10/05 12,890 12,970 12,770 12,890 615,100
2012/10/04 12,690 12,880 12,540 12,860 892,500
2012/10/03 12,620 12,730 12,570 12,640 668,100
2012/10/02 12,700 12,750 12,590 12,610 590,600
2012/10/01 12,590 12,770 12,460 12,570 761,400
2012/09/28 12,750 12,800 12,530 12,580 1,051,700
2012/09/27 12,520 12,700 12,460 12,690 1,118,800
2012/09/26 12,710 12,720 12,520 12,610 1,376,600
2012/09/25 13,230 13,250 12,920 13,000 1,664,600
2012/09/24 13,500 13,580 13,410 13,450 1,112,200
2012/09/21 13,790 13,810 13,600 13,620 1,094,900
2012/09/20 13,960 13,990 13,680 13,730 1,439,800
2012/09/19 13,990 14,140 13,880 13,990 1,128,500
2012/09/18 13,670 13,910 13,620 13,890 1,561,000
2012/09/14 13,540 13,720 13,420 13,660 2,546,100
2012/09/13 13,180 13,450 13,170 13,410 872,700
2012/09/12 12,930 13,180 12,880 13,170 829,500
2012/09/11 13,000 13,010 12,850 12,890 773,800
2012/09/10 12,980 13,120 12,860 13,100 736,800
2012/09/07 13,000 13,000 12,850 12,930 1,129,300
2012/09/06 12,550 12,650 12,480 12,600 879,600
2012/09/05 12,830 12,880 12,540 12,550 911,100
2012/09/04 12,690 12,840 12,630 12,800 755,500
2012/09/03 12,790 12,860 12,560 12,650 692,900
2012/08/31 12,870 13,020 12,780 12,790 869,200
2012/08/30 13,070 13,090 12,920 12,980 769,400
2012/08/29 13,000 13,230 12,970 13,140 744,600
2012/08/28 13,120 13,120 12,840 13,000 1,010,000
2012/08/27 13,170 13,180 12,980 12,980 732,500
2012/08/24 13,010 13,100 12,970 13,000 771,600
2012/08/23 13,110 13,330 13,040 13,280 892,000
2012/08/22 13,190 13,280 13,140 13,230 715,400
2012/08/21 13,310 13,350 13,150 13,170 686,800
2012/08/20 13,460 13,540 13,280 13,370 868,600
2012/08/17 13,230 13,440 13,220 13,410 1,205,400
2012/08/16 12,800 13,140 12,780 13,120 1,163,400
2012/08/15 12,480 12,640 12,430 12,580 645,700
2012/08/14 12,560 12,710 12,320 12,380 742,300
2012/08/13 12,600 12,630 12,470 12,520 383,500
2012/08/10 12,670 12,780 12,580 12,670 1,460,500
2012/08/09 12,320 12,680 12,280 12,570 1,224,800
2012/08/08 12,430 12,580 12,280 12,350 1,307,300
2012/08/07 12,060 12,280 12,040 12,190 760,400
2012/08/06 11,880 12,280 11,850 12,150 1,464,000
2012/08/03 11,500 11,630 11,240 11,580 1,807,000
2012/08/02 11,910 11,990 11,720 11,720 1,590,200
2012/08/01 11,980 11,990 11,610 11,910 2,224,300
2012/07/31 12,250 12,310 12,110 12,210 2,253,200
2012/07/30 12,870 12,870 12,650 12,730 546,800
2012/07/27 12,950 12,960 12,590 12,690 872,200
2012/07/26 12,640 12,720 12,470 12,680 1,617,200
2012/07/25 12,040 12,110 11,920 12,040 1,356,100
2012/07/24 12,330 12,430 12,300 12,370 657,700
2012/07/23 12,300 12,450 12,280 12,290 659,600
2012/07/20 12,760 12,770 12,490 12,490 808,800
2012/07/19 12,660 12,800 12,650 12,760 943,800
2012/07/18 12,690 12,700 12,510 12,540 643,800
2012/07/17 12,390 12,580 12,290 12,540 918,500
2012/07/13 12,100 12,450 12,100 12,410 1,562,800
2012/07/12 12,400 12,420 12,070 12,110 1,442,400
2012/07/11 12,460 12,530 12,410 12,510 955,100
2012/07/10 12,710 12,750 12,520 12,550 1,188,200
2012/07/09 12,990 13,100 12,730 12,740 1,012,900
2012/07/06 13,420 13,460 13,150 13,220 802,000
2012/07/05 13,250 13,510 13,240 13,470 930,000
2012/07/04 13,230 13,300 13,200 13,290 814,500
2012/07/03 12,980 13,140 12,940 13,080 785,600
2012/07/02 13,120 13,120 12,840 12,840 721,800
2012/06/29 12,630 13,020 12,460 12,950 1,244,500
2012/06/28 12,500 12,760 12,500 12,760 958,800
2012/06/27 12,650 12,660 12,340 12,400 1,103,200
2012/06/26 12,490 12,630 12,460 12,610 920,800
2012/06/25 12,780 12,830 12,570 12,620 1,080,600
2012/06/22 12,800 12,950 12,710 12,820 1,074,100
2012/06/21 12,960 13,020 12,810 12,840 1,369,600
2012/06/20 13,170 13,210 12,880 12,960 1,683,600
2012/06/19 13,250 13,330 13,100 13,170 827,300
2012/06/18 13,620 13,640 13,370 13,420 723,900
2012/06/15 13,380 13,480 13,220 13,300 873,100
2012/06/14 13,400 13,490 13,350 13,390 1,177,300
2012/06/13 13,610 13,670 13,550 13,580 565,000
2012/06/12 13,310 13,650 13,260 13,530 854,600
2012/06/11 13,720 13,770 13,640 13,700 776,600
2012/06/08 13,650 13,690 13,330 13,420 3,074,100
2012/06/07 13,550 13,750 13,510 13,730 1,082,800
2012/06/06 13,230 13,470 13,150 13,410 1,108,400
2012/06/05 12,980 13,220 12,900 13,220 1,028,100
2012/06/04 12,760 12,910 12,680 12,890 1,276,300
2012/06/01 13,350 13,390 13,090 13,160 1,019,900
2012/05/31 13,460 13,520 13,360 13,520 1,048,400
2012/05/30 13,800 13,830 13,500 13,710 851,800
2012/05/29 13,590 13,880 13,480 13,880 1,004,500
2012/05/28 13,400 13,630 13,390 13,630 682,000
2012/05/25 13,460 13,460 13,270 13,360 624,300
2012/05/24 13,250 13,430 13,170 13,360 1,090,000
2012/05/23 13,530 13,530 13,200 13,250 994,500
2012/05/22 13,400 13,570 13,360 13,530 1,014,400
2012/05/21 12,870 13,310 12,870 13,050 1,035,600
2012/05/18 13,010 13,080 12,860 12,860 1,147,800
2012/05/17 13,300 13,410 13,140 13,370 923,100
2012/05/16 13,400 13,470 13,110 13,230 1,055,700
2012/05/15 13,450 13,520 13,330 13,390 879,600
2012/05/14 13,580 13,770 13,450 13,600 705,500
2012/05/11 13,320 13,490 13,310 13,360 1,147,900
2012/05/10 13,200 13,460 13,170 13,290 975,300
2012/05/09 13,470 13,520 13,320 13,330 883,400
2012/05/08 13,540 13,700 13,500 13,630 844,400
2012/05/07 13,420 13,590 13,390 13,480 1,220,600
2012/05/02 13,730 13,970 13,670 13,870 1,032,400
2012/05/01 13,650 13,790 13,530 13,550 851,900
2012/04/27 13,880 14,040 13,570 13,590 1,917,800
2012/04/26 14,100 14,150 13,710 13,900 2,825,500
2012/04/25 14,690 14,840 14,640 14,800 1,248,600
2012/04/24 14,410 14,450 14,230 14,410 1,035,100
2012/04/23 14,770 14,840 14,510 14,530 762,700
2012/04/20 14,700 14,810 14,620 14,670 837,900
2012/04/19 14,710 14,870 14,710 14,790 1,031,600
2012/04/18 14,940 15,050 14,830 14,970 962,600
2012/04/17 14,560 14,660 14,420 14,570 906,600
2012/04/16 14,860 14,860 14,580 14,600 1,038,400
2012/04/13 15,200 15,220 14,910 15,010 3,848,400
2012/04/12 14,450 14,670 14,360 14,600 1,387,800
2012/04/11 13,770 14,290 13,750 14,220 1,598,000
2012/04/10 13,980 14,030 13,820 13,960 1,345,600
2012/04/09 13,970 14,170 13,940 13,970 762,700
2012/04/06 14,320 14,380 14,120 14,180 974,100
2012/04/05 14,400 14,590 14,290 14,510 1,388,100
2012/04/04 14,910 14,960 14,600 14,600 961,100
2012/04/03 14,870 15,030 14,820 14,910 603,800
2012/04/02 14,700 15,140 14,700 14,970 1,374,600
2012/03/30 14,960 14,970 14,600 14,680 1,946,600
2012/03/29 15,290 15,310 15,070 15,110 923,800
2012/03/28 15,410 15,480 15,240 15,390 815,800
2012/03/27 15,220 15,510 15,210 15,510 1,166,100
2012/03/26 15,020 15,060 14,890 15,020 626,400
2012/03/23 14,880 15,020 14,810 15,020 991,500
2012/03/22 15,200 15,350 15,000 15,170 1,475,800
2012/03/21 15,440 15,600 15,230 15,360 1,697,200
2012/03/19 15,330 15,630 15,310 15,500 1,054,200
2012/03/16 15,200 15,220 15,110 15,200 870,300
2012/03/15 15,110 15,280 15,100 15,200 991,100
2012/03/14 15,000 15,240 14,980 15,100 1,268,700
2012/03/13 14,660 14,960 14,660 14,750 1,446,200
2012/03/12 14,900 14,910 14,610 14,640 1,143,600
2012/03/09 14,880 14,900 14,570 14,720 4,066,800
2012/03/08 14,210 14,580 14,120 14,580 1,366,400
2012/03/07 13,950 14,270 13,890 14,120 1,187,800
2012/03/06 14,680 14,680 14,220 14,330 1,188,100
2012/03/05 14,690 14,810 14,670 14,700 769,100
2012/03/02 14,850 14,890 14,670 14,750 891,100
2012/03/01 14,860 14,960 14,650 14,690 1,119,700
2012/02/29 14,690 14,890 14,650 14,730 1,519,600
2012/02/28 14,240 14,600 14,190 14,600 1,016,200
2012/02/27 14,610 14,660 14,310 14,320 1,088,200
2012/02/24 14,340 14,570 14,310 14,540 1,342,900
2012/02/23 14,140 14,320 14,140 14,280 1,045,500
2012/02/22 14,170 14,290 14,100 14,260 1,105,100
2012/02/21 14,350 14,400 14,180 14,270 908,000
2012/02/20 14,550 14,590 14,360 14,410 846,800
2012/02/17 14,400 14,420 14,250 14,250 1,390,000
2012/02/16 13,970 14,060 13,840 13,860 1,197,400
2012/02/15 13,770 14,200 13,730 14,020 2,170,500
2012/02/14 13,230 13,470 13,220 13,430 1,246,400
2012/02/13 13,100 13,430 13,060 13,210 1,460,800
2012/02/10 13,080 13,110 12,910 12,920 1,020,400
2012/02/09 12,970 13,090 12,870 13,070 1,071,900
2012/02/08 13,100 13,120 13,010 13,100 854,400
2012/02/07 13,050 13,050 12,860 12,960 699,400
2012/02/06 12,870 13,100 12,840 13,030 1,069,100
2012/02/03 12,510 12,670 12,510 12,570 621,900
2012/02/02 12,710 12,790 12,590 12,640 960,700
2012/02/01 12,690 12,840 12,620 12,670 809,900
2012/01/31 12,610 12,920 12,610 12,810 1,032,000
2012/01/30 12,700 12,810 12,640 12,680 788,500
2012/01/27 12,810 12,950 12,760 12,870 1,300,700
2012/01/26 12,980 12,990 12,740 12,800 1,512,500
2012/01/25 13,090 13,140 12,930 13,060 1,066,200
2012/01/24 13,080 13,140 12,920 12,980 786,200
2012/01/23 12,920 13,050 12,900 12,950 707,000
2012/01/20 13,110 13,170 12,980 13,050 1,770,600
2012/01/19 12,590 12,900 12,590 12,860 1,540,000
2012/01/18 12,050 12,550 12,020 12,470 1,497,300
2012/01/17 11,670 12,000 11,670 11,970 979,900
2012/01/16 11,600 11,640 11,490 11,600 1,028,900
2012/01/13 11,740 11,780 11,600 11,650 2,580,300
2012/01/12 11,860 11,960 11,730 11,730 599,500
2012/01/11 11,920 12,020 11,860 11,970 585,300
2012/01/10 11,900 11,980 11,820 11,890 646,100
2012/01/06 11,900 11,950 11,670 11,740 624,300
2012/01/05 11,900 11,980 11,860 11,880 658,700
2012/01/04 12,040 12,090 11,980 12,030 800,600

このページの先頭へ