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 |
---|---|---|---|---|---|
2016/12/30 | 19,710 | 19,900 | 19,630 | 19,815 | 512,300 |
2016/12/29 | 20,385 | 20,385 | 19,905 | 19,905 | 696,000 |
2016/12/28 | 20,250 | 20,455 | 20,110 | 20,415 | 472,600 |
2016/12/27 | 20,070 | 20,245 | 20,020 | 20,185 | 433,900 |
2016/12/26 | 20,150 | 20,295 | 20,115 | 20,165 | 484,600 |
2016/12/22 | 20,130 | 20,150 | 19,980 | 20,115 | 630,000 |
2016/12/21 | 20,265 | 20,370 | 20,130 | 20,180 | 740,300 |
2016/12/20 | 20,430 | 20,435 | 20,155 | 20,265 | 647,300 |
2016/12/19 | 20,220 | 20,425 | 20,200 | 20,340 | 578,900 |
2016/12/16 | 20,500 | 20,500 | 20,260 | 20,275 | 904,100 |
2016/12/15 | 20,390 | 20,535 | 20,230 | 20,275 | 974,800 |
2016/12/14 | 20,420 | 20,590 | 20,350 | 20,485 | 832,800 |
2016/12/13 | 20,540 | 20,580 | 20,190 | 20,545 | 810,700 |
2016/12/12 | 20,895 | 20,900 | 20,420 | 20,465 | 1,329,900 |
2016/12/09 | 20,300 | 21,140 | 20,265 | 20,770 | 2,854,700 |
2016/12/08 | 20,000 | 20,250 | 19,900 | 20,230 | 1,365,800 |
2016/12/07 | 19,530 | 19,700 | 19,500 | 19,540 | 870,300 |
2016/12/06 | 19,375 | 19,565 | 19,365 | 19,465 | 988,900 |
2016/12/05 | 19,495 | 19,520 | 19,315 | 19,370 | 691,000 |
2016/12/02 | 19,555 | 19,560 | 19,265 | 19,450 | 820,800 |
2016/12/01 | 19,600 | 19,805 | 19,455 | 19,515 | 1,322,900 |
2016/11/30 | 19,500 | 19,555 | 19,280 | 19,305 | 1,623,600 |
2016/11/29 | 19,165 | 19,455 | 19,150 | 19,420 | 1,168,000 |
2016/11/28 | 19,335 | 19,380 | 19,150 | 19,300 | 1,022,700 |
2016/11/25 | 19,610 | 19,800 | 19,485 | 19,535 | 1,038,600 |
2016/11/24 | 19,645 | 19,645 | 19,450 | 19,450 | 810,900 |
2016/11/22 | 19,590 | 19,665 | 19,380 | 19,410 | 764,300 |
2016/11/21 | 19,560 | 19,640 | 19,255 | 19,620 | 1,003,700 |
2016/11/18 | 19,745 | 19,820 | 19,590 | 19,595 | 1,028,700 |
2016/11/17 | 19,505 | 19,585 | 19,395 | 19,550 | 730,100 |
2016/11/16 | 19,810 | 19,810 | 19,645 | 19,660 | 916,400 |
2016/11/15 | 19,885 | 19,885 | 19,600 | 19,640 | 777,900 |
2016/11/14 | 19,700 | 19,890 | 19,530 | 19,770 | 1,080,200 |
2016/11/11 | 19,395 | 19,675 | 19,265 | 19,490 | 1,664,000 |
2016/11/10 | 19,400 | 19,445 | 19,010 | 19,350 | 1,396,400 |
2016/11/09 | 19,180 | 19,415 | 17,790 | 18,045 | 2,286,300 |
2016/11/08 | 19,000 | 19,000 | 18,790 | 18,855 | 542,400 |
2016/11/07 | 18,940 | 18,945 | 18,630 | 18,840 | 885,300 |
2016/11/04 | 18,580 | 18,585 | 18,385 | 18,540 | 904,500 |
2016/11/02 | 18,610 | 18,880 | 18,555 | 18,720 | 797,900 |
2016/11/01 | 19,280 | 19,280 | 18,690 | 18,840 | 1,638,100 |
2016/10/31 | 19,535 | 19,730 | 19,485 | 19,680 | 802,800 |
2016/10/28 | 19,645 | 19,670 | 19,465 | 19,535 | 1,023,700 |
2016/10/27 | 19,560 | 19,640 | 19,470 | 19,570 | 636,900 |
2016/10/26 | 19,450 | 19,720 | 19,440 | 19,720 | 694,500 |
2016/10/25 | 19,450 | 19,695 | 19,450 | 19,620 | 784,900 |
2016/10/24 | 19,400 | 19,495 | 19,340 | 19,420 | 623,400 |
2016/10/21 | 19,800 | 19,930 | 19,425 | 19,430 | 1,036,000 |
2016/10/20 | 19,570 | 19,765 | 19,505 | 19,670 | 1,073,400 |
2016/10/19 | 19,080 | 19,450 | 19,075 | 19,425 | 846,000 |
2016/10/18 | 19,055 | 19,055 | 18,915 | 19,005 | 607,600 |
2016/10/17 | 18,960 | 19,095 | 18,890 | 19,030 | 734,900 |
2016/10/14 | 18,880 | 19,015 | 18,710 | 18,995 | 1,332,000 |
2016/10/13 | 19,105 | 19,230 | 18,770 | 18,930 | 1,160,200 |
2016/10/12 | 19,085 | 19,295 | 18,925 | 19,070 | 1,430,100 |
2016/10/11 | 18,635 | 19,030 | 18,550 | 18,975 | 1,396,000 |
2016/10/07 | 18,300 | 18,470 | 18,175 | 18,410 | 1,187,900 |
2016/10/06 | 17,750 | 18,065 | 17,750 | 18,025 | 1,027,800 |
2016/10/05 | 17,420 | 17,550 | 17,265 | 17,530 | 592,700 |
2016/10/04 | 17,360 | 17,500 | 17,255 | 17,435 | 924,300 |
2016/10/03 | 17,270 | 17,350 | 17,120 | 17,265 | 574,800 |
2016/09/30 | 17,295 | 17,295 | 16,935 | 17,010 | 915,600 |
2016/09/29 | 17,185 | 17,380 | 17,085 | 17,290 | 722,400 |
2016/09/28 | 16,810 | 17,050 | 16,810 | 16,940 | 752,400 |
2016/09/27 | 16,765 | 16,955 | 16,620 | 16,915 | 793,800 |
2016/09/26 | 17,190 | 17,205 | 16,860 | 16,900 | 735,600 |
2016/09/23 | 17,390 | 17,390 | 17,155 | 17,170 | 662,100 |
2016/09/21 | 16,880 | 17,365 | 16,755 | 17,285 | 1,197,200 |
2016/09/20 | 16,880 | 17,220 | 16,850 | 16,915 | 797,300 |
2016/09/16 | 16,790 | 16,970 | 16,780 | 16,960 | 815,200 |
2016/09/15 | 16,810 | 16,920 | 16,655 | 16,805 | 745,100 |
2016/09/14 | 16,895 | 17,040 | 16,840 | 16,910 | 526,500 |
2016/09/13 | 17,035 | 17,050 | 16,835 | 16,965 | 585,600 |
2016/09/12 | 16,995 | 17,060 | 16,600 | 16,735 | 849,400 |
2016/09/09 | 17,260 | 17,340 | 17,140 | 17,250 | 1,200,200 |
2016/09/08 | 17,250 | 17,275 | 17,000 | 17,135 | 712,900 |
2016/09/07 | 17,235 | 17,330 | 17,115 | 17,310 | 668,500 |
2016/09/06 | 17,430 | 17,480 | 17,345 | 17,355 | 532,000 |
2016/09/05 | 17,610 | 17,665 | 17,400 | 17,435 | 476,100 |
2016/09/02 | 17,390 | 17,390 | 17,220 | 17,325 | 806,600 |
2016/09/01 | 17,680 | 17,680 | 17,365 | 17,415 | 820,400 |
2016/08/31 | 17,355 | 17,700 | 17,305 | 17,630 | 1,057,900 |
2016/08/30 | 17,040 | 17,165 | 17,040 | 17,065 | 617,600 |
2016/08/29 | 17,105 | 17,360 | 17,035 | 17,215 | 1,026,100 |
2016/08/26 | 17,070 | 17,115 | 16,525 | 16,705 | 1,287,700 |
2016/08/25 | 16,980 | 17,275 | 16,945 | 17,160 | 1,154,900 |
2016/08/24 | 16,900 | 17,165 | 16,900 | 17,095 | 698,700 |
2016/08/23 | 17,145 | 17,180 | 16,885 | 16,950 | 802,000 |
2016/08/22 | 17,235 | 17,280 | 17,085 | 17,150 | 556,200 |
2016/08/19 | 17,170 | 17,360 | 17,145 | 17,335 | 685,500 |
2016/08/18 | 17,325 | 17,595 | 17,055 | 17,120 | 1,002,400 |
2016/08/17 | 17,220 | 17,445 | 17,220 | 17,325 | 816,800 |
2016/08/16 | 17,500 | 17,725 | 17,165 | 17,165 | 973,400 |
2016/08/15 | 17,145 | 17,530 | 17,145 | 17,375 | 585,500 |
2016/08/12 | 17,330 | 17,365 | 17,105 | 17,145 | 1,204,900 |
2016/08/10 | 17,400 | 17,480 | 17,300 | 17,315 | 604,200 |
2016/08/09 | 17,270 | 17,470 | 17,140 | 17,420 | 646,600 |
2016/08/08 | 17,095 | 17,325 | 16,920 | 17,225 | 933,800 |
2016/08/05 | 16,945 | 17,030 | 16,600 | 16,600 | 964,100 |
2016/08/04 | 16,750 | 16,965 | 16,520 | 16,905 | 1,069,600 |
2016/08/03 | 16,860 | 16,965 | 16,670 | 16,715 | 1,045,900 |
2016/08/02 | 17,250 | 17,440 | 17,150 | 17,150 | 776,800 |
2016/08/01 | 17,320 | 17,565 | 17,045 | 17,505 | 1,034,400 |
2016/07/29 | 17,690 | 17,805 | 17,005 | 17,325 | 1,595,100 |
2016/07/28 | 18,005 | 18,050 | 17,665 | 17,690 | 1,615,000 |
2016/07/27 | 17,300 | 17,820 | 17,300 | 17,660 | 897,700 |
2016/07/26 | 17,690 | 17,690 | 17,245 | 17,385 | 864,100 |
2016/07/25 | 17,410 | 17,670 | 17,410 | 17,615 | 656,500 |
2016/07/22 | 17,315 | 17,465 | 17,220 | 17,345 | 668,000 |
2016/07/21 | 17,645 | 17,945 | 17,565 | 17,665 | 991,500 |
2016/07/20 | 17,160 | 17,315 | 17,105 | 17,295 | 751,200 |
2016/07/19 | 17,355 | 17,390 | 17,105 | 17,290 | 1,079,500 |
2016/07/15 | 17,250 | 17,290 | 17,005 | 17,005 | 1,387,600 |
2016/07/14 | 17,265 | 17,445 | 17,035 | 17,435 | 865,300 |
2016/07/13 | 17,350 | 17,360 | 17,035 | 17,180 | 1,146,500 |
2016/07/12 | 16,595 | 16,820 | 16,565 | 16,795 | 1,273,600 |
2016/07/11 | 15,845 | 16,275 | 15,755 | 16,160 | 882,500 |
2016/07/08 | 15,600 | 15,850 | 15,475 | 15,500 | 1,520,400 |
2016/07/07 | 15,640 | 15,685 | 15,465 | 15,500 | 1,181,100 |
2016/07/06 | 15,845 | 15,845 | 15,480 | 15,600 | 1,455,500 |
2016/07/05 | 16,330 | 16,330 | 16,010 | 16,050 | 717,500 |
2016/07/04 | 16,180 | 16,415 | 16,035 | 16,340 | 652,100 |
2016/07/01 | 16,655 | 16,780 | 16,340 | 16,390 | 760,400 |
2016/06/30 | 16,605 | 16,800 | 16,535 | 16,535 | 1,331,500 |
2016/06/29 | 16,315 | 16,445 | 16,150 | 16,300 | 1,070,600 |
2016/06/28 | 15,590 | 15,995 | 15,490 | 15,915 | 983,700 |
2016/06/27 | 15,785 | 16,020 | 15,580 | 15,675 | 1,979,300 |
2016/06/24 | 16,580 | 16,700 | 15,445 | 15,500 | 2,466,900 |
2016/06/23 | 16,100 | 16,620 | 16,015 | 16,605 | 788,800 |
2016/06/22 | 16,130 | 16,135 | 15,960 | 16,000 | 740,300 |
2016/06/21 | 16,000 | 16,310 | 15,935 | 16,285 | 688,500 |
2016/06/20 | 16,050 | 16,370 | 16,045 | 16,145 | 1,132,000 |
2016/06/17 | 15,800 | 15,980 | 15,740 | 15,870 | 1,851,100 |
2016/06/16 | 15,985 | 16,115 | 15,720 | 15,775 | 1,342,200 |
2016/06/15 | 16,000 | 16,160 | 15,985 | 16,070 | 830,900 |
2016/06/14 | 16,225 | 16,340 | 16,010 | 16,060 | 817,600 |
2016/06/13 | 16,400 | 16,570 | 16,155 | 16,155 | 862,300 |
2016/06/10 | 16,790 | 16,825 | 16,545 | 16,730 | 1,666,400 |
2016/06/09 | 16,865 | 17,055 | 16,795 | 16,810 | 896,300 |
2016/06/08 | 16,710 | 16,995 | 16,525 | 16,995 | 1,044,100 |
2016/06/07 | 16,150 | 16,565 | 16,150 | 16,560 | 1,096,000 |
2016/06/06 | 15,850 | 16,115 | 15,800 | 16,090 | 799,100 |
2016/06/03 | 16,180 | 16,330 | 16,110 | 16,180 | 628,500 |
2016/06/02 | 16,515 | 16,565 | 16,165 | 16,200 | 1,093,000 |
2016/06/01 | 16,825 | 16,910 | 16,660 | 16,675 | 591,400 |
2016/05/31 | 16,750 | 17,050 | 16,750 | 16,980 | 912,200 |
2016/05/30 | 16,630 | 16,735 | 16,510 | 16,735 | 594,200 |
2016/05/27 | 16,395 | 16,545 | 16,310 | 16,350 | 531,300 |
2016/05/26 | 16,585 | 16,675 | 16,325 | 16,365 | 905,500 |
2016/05/25 | 16,200 | 16,345 | 15,990 | 16,315 | 1,004,700 |
2016/05/24 | 15,870 | 15,935 | 15,770 | 15,830 | 709,800 |
2016/05/23 | 15,840 | 16,035 | 15,690 | 16,000 | 825,000 |
2016/05/20 | 16,105 | 16,220 | 15,950 | 16,070 | 821,000 |
2016/05/19 | 16,530 | 16,635 | 16,165 | 16,265 | 746,200 |
2016/05/18 | 16,215 | 16,440 | 16,140 | 16,265 | 866,300 |
2016/05/17 | 16,515 | 16,520 | 16,230 | 16,385 | 799,800 |
2016/05/16 | 15,950 | 16,475 | 15,920 | 16,215 | 893,200 |
2016/05/13 | 16,520 | 16,525 | 15,920 | 15,965 | 1,415,200 |
2016/05/12 | 15,965 | 16,310 | 15,810 | 16,275 | 777,000 |
2016/05/11 | 16,300 | 16,540 | 16,150 | 16,205 | 928,600 |
2016/05/10 | 16,000 | 16,200 | 15,825 | 16,200 | 1,451,400 |
2016/05/09 | 16,095 | 16,190 | 15,950 | 16,000 | 668,300 |
2016/05/06 | 16,035 | 16,210 | 15,775 | 15,845 | 1,713,300 |
2016/05/02 | 16,050 | 16,140 | 15,900 | 16,045 | 1,741,500 |
2016/04/28 | 17,600 | 17,695 | 16,055 | 16,505 | 3,608,600 |
2016/04/27 | 18,785 | 18,800 | 18,225 | 18,325 | 1,365,000 |
2016/04/26 | 19,005 | 19,060 | 18,790 | 18,930 | 820,400 |
2016/04/25 | 19,000 | 19,120 | 18,810 | 18,975 | 876,400 |
2016/04/22 | 18,400 | 18,905 | 18,390 | 18,905 | 1,124,700 |
2016/04/21 | 18,905 | 18,910 | 18,300 | 18,650 | 1,278,000 |
2016/04/20 | 18,690 | 18,800 | 18,415 | 18,505 | 924,600 |
2016/04/19 | 18,485 | 18,610 | 18,175 | 18,360 | 1,246,800 |
2016/04/18 | 17,845 | 17,990 | 17,675 | 17,685 | 1,357,400 |
2016/04/15 | 18,560 | 18,880 | 18,415 | 18,505 | 1,307,500 |
2016/04/14 | 18,750 | 19,035 | 18,635 | 19,005 | 1,408,900 |
2016/04/13 | 18,225 | 18,385 | 17,920 | 18,235 | 1,139,200 |
2016/04/12 | 17,480 | 18,030 | 17,280 | 17,895 | 1,447,900 |
2016/04/11 | 17,000 | 17,190 | 16,690 | 17,135 | 1,016,200 |
2016/04/08 | 16,420 | 17,315 | 16,390 | 17,105 | 1,589,900 |
2016/04/07 | 16,435 | 16,675 | 16,195 | 16,500 | 1,009,200 |
2016/04/06 | 16,335 | 16,605 | 16,275 | 16,375 | 692,000 |
2016/04/05 | 16,770 | 16,795 | 16,305 | 16,350 | 1,009,100 |
2016/04/04 | 16,840 | 17,125 | 16,665 | 16,875 | 1,120,300 |
2016/04/01 | 17,495 | 17,570 | 16,720 | 16,860 | 1,402,900 |
2016/03/31 | 17,570 | 17,750 | 17,480 | 17,485 | 945,300 |
2016/03/30 | 17,395 | 17,630 | 17,320 | 17,400 | 768,700 |
2016/03/29 | 17,335 | 17,550 | 17,220 | 17,465 | 708,900 |
2016/03/28 | 17,745 | 17,765 | 17,410 | 17,600 | 693,700 |
2016/03/25 | 17,315 | 17,610 | 17,200 | 17,585 | 669,900 |
2016/03/24 | 17,575 | 17,575 | 17,160 | 17,225 | 1,013,000 |
2016/03/23 | 17,700 | 17,850 | 17,525 | 17,615 | 769,300 |
2016/03/22 | 17,410 | 17,810 | 17,405 | 17,745 | 1,033,900 |
2016/03/18 | 17,500 | 17,535 | 17,120 | 17,350 | 1,037,500 |
2016/03/17 | 17,825 | 17,930 | 17,375 | 17,560 | 1,170,200 |
2016/03/16 | 17,825 | 17,870 | 17,465 | 17,630 | 980,400 |
2016/03/15 | 18,100 | 18,260 | 17,905 | 17,975 | 1,102,600 |
2016/03/14 | 18,445 | 18,595 | 18,400 | 18,425 | 885,300 |
2016/03/11 | 17,935 | 18,225 | 17,835 | 18,095 | 2,397,700 |
2016/03/10 | 18,160 | 18,400 | 18,065 | 18,330 | 1,033,800 |
2016/03/09 | 17,865 | 17,990 | 17,675 | 17,935 | 1,265,300 |
2016/03/08 | 18,230 | 18,295 | 17,725 | 18,195 | 1,900,100 |
2016/03/07 | 17,520 | 17,930 | 17,445 | 17,830 | 1,305,000 |
2016/03/04 | 17,450 | 17,685 | 17,355 | 17,590 | 1,083,400 |
2016/03/03 | 17,500 | 17,850 | 17,490 | 17,700 | 1,049,800 |
2016/03/02 | 16,935 | 17,460 | 16,875 | 17,385 | 1,312,000 |
2016/03/01 | 16,600 | 16,770 | 16,235 | 16,445 | 1,170,400 |
2016/02/29 | 16,960 | 17,250 | 16,600 | 16,600 | 1,141,700 |
2016/02/26 | 16,980 | 17,190 | 16,885 | 16,895 | 1,320,700 |
2016/02/25 | 16,890 | 16,970 | 16,535 | 16,755 | 1,236,200 |
2016/02/24 | 16,705 | 17,035 | 16,530 | 16,970 | 1,526,800 |
2016/02/23 | 17,120 | 17,640 | 17,075 | 17,155 | 1,694,400 |
2016/02/22 | 16,695 | 17,260 | 16,645 | 17,040 | 1,346,600 |
2016/02/19 | 16,890 | 16,970 | 16,370 | 16,700 | 1,475,300 |
2016/02/18 | 16,650 | 17,045 | 16,555 | 16,900 | 1,753,100 |
2016/02/17 | 16,300 | 16,435 | 15,830 | 16,120 | 1,785,400 |
2016/02/16 | 16,155 | 16,660 | 15,930 | 16,310 | 2,026,700 |
2016/02/15 | 16,090 | 16,660 | 15,885 | 16,545 | 1,973,900 |
2016/02/12 | 15,780 | 15,825 | 15,300 | 15,410 | 3,078,100 |
2016/02/10 | 16,165 | 16,250 | 15,810 | 16,185 | 2,573,800 |
2016/02/09 | 15,960 | 16,130 | 15,800 | 15,850 | 2,057,400 |
2016/02/08 | 15,600 | 16,455 | 15,420 | 16,380 | 1,840,800 |
2016/02/05 | 15,820 | 16,045 | 15,690 | 15,850 | 1,527,800 |
2016/02/04 | 15,700 | 16,225 | 15,695 | 15,990 | 1,298,000 |
2016/02/03 | 15,900 | 15,980 | 15,600 | 15,750 | 2,110,300 |
2016/02/02 | 16,420 | 16,460 | 16,060 | 16,130 | 1,834,300 |
2016/02/01 | 15,880 | 16,005 | 15,805 | 15,915 | 2,490,500 |
2016/01/29 | 16,000 | 16,915 | 15,625 | 15,810 | 4,738,900 |
2016/01/28 | 18,355 | 18,490 | 18,065 | 18,115 | 1,039,100 |
2016/01/27 | 18,275 | 18,595 | 18,185 | 18,435 | 1,047,300 |
2016/01/26 | 18,245 | 18,360 | 17,980 | 18,065 | 1,096,400 |
2016/01/25 | 19,020 | 19,100 | 18,475 | 18,550 | 1,237,500 |
2016/01/22 | 18,445 | 18,840 | 18,160 | 18,775 | 1,586,100 |
2016/01/21 | 18,140 | 18,555 | 17,710 | 17,720 | 1,505,400 |
2016/01/20 | 18,555 | 18,690 | 18,055 | 18,090 | 1,519,400 |
2016/01/19 | 18,305 | 18,695 | 18,175 | 18,650 | 1,348,300 |
2016/01/18 | 18,010 | 18,480 | 17,855 | 18,310 | 1,527,600 |
2016/01/15 | 19,085 | 19,210 | 18,420 | 18,515 | 1,221,700 |
2016/01/14 | 18,615 | 18,780 | 18,325 | 18,715 | 1,344,800 |
2016/01/13 | 19,125 | 19,425 | 18,950 | 19,400 | 1,117,000 |
2016/01/12 | 18,650 | 19,080 | 18,560 | 18,800 | 1,621,400 |
2016/01/08 | 18,595 | 19,580 | 18,585 | 19,125 | 2,173,200 |
2016/01/07 | 19,490 | 19,540 | 18,900 | 18,940 | 1,869,600 |
2016/01/06 | 20,140 | 20,215 | 19,470 | 19,615 | 1,441,200 |
2016/01/05 | 20,320 | 20,545 | 20,080 | 20,140 | 1,046,900 |
2016/01/04 | 20,900 | 21,050 | 20,305 | 20,405 | 1,230,900 |