[6954 東証1部] ファナック 日足 時系列データ

[6954 東証1部] ファナック (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-2622180.0022185.0021745.0021750.0077930017049383000
2017-05-2521725.0022210.0021720.0022125.00102680022648454500
2017-05-2421910.0021965.0021690.0021770.0094690020625513000
2017-05-2321925.0022020.0021765.0021840.0060350013196385500
2017-05-2222095.0022120.0021850.0021940.0051970011411891000
2017-05-1921960.0022040.0021810.0021875.0092380020230092000
2017-05-1822100.0022150.0021820.0021835.00140340030768898500
2017-05-1722420.0022515.0022260.0022505.0084330018912619500
2017-05-1622800.0022830.0022585.0022590.0061460013945006000
2017-05-1522525.0022625.0022320.0022595.0055460012502634500
2017-05-1222915.0023010.0022530.0022715.00137480031342587000
2017-05-1123000.0023045.0022785.0022890.0067930015555329000
2017-05-1023050.0023065.0022820.0022895.00104580023969774000
2017-05-0923145.0023280.0023075.0023095.0084900019657853000
2017-05-0822990.0023330.0022930.0023260.00164010038017156500
2017-05-0222230.0022565.0022170.0022520.0090320020274484500
2017-05-0122530.0022535.0022215.0022295.0090370020181899500
2017-04-2822590.0022870.0022300.0022655.00124320028139761500
2017-04-2723100.0023100.0022675.0022780.00122310027897295500
2017-04-2623000.0023265.0022885.0023265.00105320024322977500
2017-04-2522605.0022895.0022600.0022835.0078020017774277500
2017-04-2422735.0022830.0022585.0022790.0098080022303359500
2017-04-2122535.0022610.0022255.0022385.00108770024360923500
2017-04-2022455.0022555.0022190.0022190.0087400019484142500
2017-04-1921895.0022340.0021880.0022290.0089720019941783500
2017-04-1822090.0022190.0021855.0021970.0069050015175958000
2017-04-1721790.0022075.0021750.0021950.0054200011890677000
2017-04-1422300.0022305.0021720.0021945.00116390025720718500
2017-04-1322055.0022055.0021820.0021975.0082060017996921000
2017-04-1222180.0022475.0022125.0022275.00105090023416481500
2017-04-1122610.0022620.0022225.0022315.0074850016738759500
2017-04-1022730.0022785.0022520.0022605.0058810013306894000
2017-04-0723050.0023055.0022480.0022650.00117210026628820500
2017-04-0623100.0023175.0022735.0022815.00133000030422012000
2017-04-0523010.0023310.0022970.0023185.00120540027918161000
2017-04-0422850.0022910.0022450.0022530.00110210024962123000
2017-04-0322845.0022980.0022690.0022875.0068950015743356000
2017-03-3123365.0023370.0022820.0022820.0098830022714980000
2017-03-3023255.0023410.0023130.0023185.0071620016651702000
2017-03-2923150.0023325.0023075.0023235.0098070022752604500
2017-03-2823015.0023130.0022890.0022955.0089740020629010500
2017-03-2722715.0022840.0022605.0022740.0083560018994371000
2017-03-2422695.0023200.0022675.0023065.00115880026682593500
2017-03-2322600.0022755.0022355.0022680.0092290020885422000
2017-03-2222505.0022855.0022380.0022615.00107370024330152000
2017-03-2123345.0023370.0022960.0023005.0083790019363083000
2017-03-1722540.0023120.0022505.0023075.00150570034517271500
2017-03-1622150.0022525.0022140.0022470.0071790016098239000
2017-03-1522265.0022265.0022150.0022260.0045080010013439500
2017-03-1422500.0022555.0022285.0022360.0064750014499498500
2017-03-1322320.0022480.0022230.0022320.0063480014181149500
2017-03-1021855.0022450.0021780.0022320.00155560034322427500
2017-03-0922155.0022160.0021880.0021940.0063590013968261000
2017-03-0822190.0022255.0022020.0022095.0048300010673920500
2017-03-0722165.0022235.0022065.0022065.0078380017338615500
2017-03-0622410.0022420.0022225.0022305.003229007206069500
2017-03-0322540.0022570.0022320.0022440.0067290015107045500
2017-03-0222765.0022825.0022535.0022625.0098570022347544500
2017-03-0122150.0022620.0022110.0022560.0083150018652704000
2017-02-2822180.0022270.0022035.0022125.0067880015031455000
2017-02-2721935.0022040.0021680.0021965.0063720013955929000
2017-02-2422085.0022280.0022035.0022160.0048980010842690000
2017-02-2322100.0022195.0022025.0022160.0049400010928180000
2017-02-2222430.0022435.0022135.0022180.0070410015644771000
2017-02-2122290.0022510.0022225.0022475.0044630010005457000
2017-02-2022400.0022415.0022100.0022345.0062890014012409000
2017-02-1722485.0022615.0022420.0022455.0051450011570003000
2017-02-1622550.0022690.0022360.0022595.0070750015948093500
2017-02-1522665.0022710.0022485.0022560.0063060014233834500
2017-02-1422700.0022735.0022265.0022280.0086540019423921500
2017-02-1322790.0022920.0022620.0022705.0068720015615382000
2017-02-1022445.0022795.0022275.0022750.00131450029693153000
2017-02-0921825.0021950.0021730.0021840.0050370011007264500
2017-02-0821770.0022015.0021765.0022010.0070010015335340500
2017-02-0721500.0021655.0021360.0021565.0078480016892870500
2017-02-0621975.0021990.0021600.0021660.0060140013066800000
2017-02-0321830.0021965.0021615.0021815.0065870014378742500
2017-02-0222255.0022270.0021760.0021825.00101830022333219500
2017-02-0121950.0022240.0021820.0022155.0087230019253964000
2017-01-3122155.0022390.0022080.0022165.0088740019704832000
2017-01-3022565.0022665.0022400.0022470.0071430016058895500
2017-01-2722440.0022765.0022270.0022690.00148200033402175000
2017-01-2622200.0022765.0022190.0022650.00195940044147934000
2017-01-2521750.0022085.0021715.0021920.00110420024146115500
2017-01-2421450.0021495.0021240.0021315.0096660020648627000
2017-01-2321230.0021500.0021125.0021350.00122260026141331000
2017-01-2021400.0021665.0021305.0021355.00109160023395893000
2017-01-1920910.0021390.0020745.0021345.00146870031103031500
2017-01-1820430.0020660.0020185.0020590.0092400018888930000
2017-01-1720500.0020760.0020380.0020430.0088580018205669000
2017-01-1620720.0020840.0020535.0020575.0083390017223361000
2017-01-1320105.0020550.0020080.0020545.00109460022259501500
2017-01-1220080.0020230.0020045.0020145.0081720016461020500
2017-01-1120160.0020350.0020140.0020275.0063200012806464500
2017-01-1020255.0020295.0020050.0020070.0062040012498270500
2017-01-0620140.0020285.0020065.0020250.0053230010762058000
2017-01-0520220.0020270.0020045.0020115.0060320012155677000
2017-01-0419700.0020220.0019655.0020210.00103490020762553500
2016-12-3019710.0019900.0019630.0019815.0051230010141514500
2016-12-2920385.0020385.0019905.0019905.0069600013952567000
2016-12-2820250.0020455.0020110.0020415.004726009624980500
2016-12-2720070.0020245.0020020.0020185.004339008751814000
2016-12-2620150.0020295.0020115.0020165.004846009785383000
2016-12-2220130.0020150.0019980.0020115.0063000012649925000
2016-12-2120265.0020370.0020130.0020180.0074030014985011500
2016-12-2020430.0020435.0020155.0020265.0064730013120922500
2016-12-1920220.0020425.0020200.0020340.0057890011774809500
2016-12-1620500.0020500.0020260.0020275.0090410018397134500
2016-12-1520390.0020535.0020230.0020275.0097480019840866000
2016-12-1420420.0020590.0020350.0020485.0083280017059652000
2016-12-1320540.0020580.0020190.0020545.0081070016578531500
2016-12-1220895.0020900.0020420.0020465.00132990027378920000
2016-12-0920300.0021140.0020265.0020770.00285470058783458000
2016-12-0820000.0020250.0019900.0020230.00136580027448852500
2016-12-0719530.0019700.0019500.0019540.0087030017030543000
2016-12-0619375.0019565.0019365.0019465.0098890019248303000
2016-12-0519495.0019520.0019315.0019370.0069100013404647000
2016-12-0219555.0019560.0019265.0019450.0082080015926260000
2016-12-0119600.0019805.0019455.0019515.00132290025972511500
2016-11-3019500.0019555.0019280.0019305.00162360031412506500
2016-11-2919165.0019455.0019150.0019420.00116800022590805500
2016-11-2819335.0019380.0019150.0019300.00102270019688511000
2016-11-2519610.0019800.0019485.0019535.00103860020380309500
2016-11-2419645.0019645.0019450.0019450.0081090015827570500
2016-11-2219590.0019665.0019380.0019410.0076430014860289500
2016-11-2119560.0019640.0019255.0019620.00100370019590676000
2016-11-1819745.0019820.0019590.0019595.00102870020256391500
2016-11-1719505.0019585.0019395.0019550.0073010014252072000
2016-11-1619810.0019810.0019645.0019660.0091640018062614000
2016-11-1519885.0019885.0019600.0019640.0077790015311967500
2016-11-1419700.0019890.0019530.0019770.00108020021362501500
2016-11-1119395.0019675.0019265.0019490.00166400032375766500
2016-11-1019400.0019445.0019010.0019350.00139640026937686500
2016-11-0919180.0019415.0017790.0018045.00228630041958427500
2016-11-0819000.0019000.0018790.0018855.0054240010235146500
2016-11-0718940.0018945.0018630.0018840.0088530016656224000
2016-11-0418580.0018585.0018385.0018540.0090450016729724000
2016-11-0218610.0018880.0018555.0018720.0079790014946118000
2016-11-0119280.0019280.0018690.0018840.00163810030921255000
2016-10-3119535.0019730.0019485.0019680.0080280015768996500
2016-10-2819645.0019670.0019465.0019535.00102370020036854000
2016-10-2719560.0019640.0019470.0019570.0063690012446702000
2016-10-2619450.0019720.0019440.0019720.0069450013635057000
2016-10-2519450.0019695.0019450.0019620.0078490015395603000
2016-10-2419400.0019495.0019340.0019420.0062340012100166000
2016-10-2119800.0019930.0019425.0019430.00103600020288763000
2016-10-2019570.0019765.0019505.0019670.00107340021090006500
2016-10-1919080.0019450.0019075.0019425.0084600016327452500
2016-10-1819055.0019055.0018915.0019005.0060760011535386500
2016-10-1718960.0019095.0018890.0019030.0073490013976657500
2016-10-1418880.0019015.0018710.0018995.00133200025153789500
2016-10-1319105.0019230.0018770.0018930.00116020022011775000
2016-10-1219085.0019295.0018925.0019070.00143010027299790000
2016-10-1118635.0019030.0018550.0018975.00139600026362660000
2016-10-0718300.0018470.0018175.0018410.00118790021812037000
2016-10-0617750.0018065.0017750.0018025.00102780018484378500
2016-10-0517420.0017550.0017265.0017530.0059270010354538000
2016-10-0417360.0017500.0017255.0017435.0092430016095083500
2016-10-0317270.0017350.0017120.0017265.005748009927590000
2016-09-3017295.0017295.0016935.0017010.0091560015581682500
2016-09-2917185.0017380.0017085.0017290.0072240012478356000
2016-09-2816810.0017050.0016810.0016940.0075240012729503500
2016-09-2716765.0016955.0016620.0016915.0079380013366973000
2016-09-2617190.0017205.0016860.0016900.0073560012483517000
2016-09-2317390.0017390.0017155.0017170.0066210011412381000
2016-09-2116880.0017365.0016755.0017285.00119720020461006500
2016-09-2016880.0017220.0016850.0016915.0079730013540183000
2016-09-1616790.0016970.0016780.0016960.0081520013771118000
2016-09-1516810.0016920.0016655.0016805.0074510012503528500
2016-09-1416895.0017040.0016840.0016910.005265008914582000
2016-09-1317035.0017050.0016835.0016965.005856009933300000
2016-09-1216995.0017060.0016600.0016735.0084940014258849000
2016-09-0917260.0017340.0017140.0017250.00120020020705901000
2016-09-0817250.0017275.0017000.0017135.0071290012220679000
2016-09-0717235.0017330.0017115.0017310.0066850011533550500
2016-09-0617430.0017480.0017345.0017355.005320009246565000
2016-09-0517610.0017665.0017400.0017435.004761008336978000
2016-09-0217390.0017390.0017220.0017325.0080660013954292500
2016-09-0117680.0017680.0017365.0017415.0082040014319095000
2016-08-3117355.0017700.0017305.0017630.00105790018560520500
2016-08-3017040.0017165.0017040.0017065.0061760010552215500
2016-08-2917105.0017360.0017035.0017215.00102610017705712500
2016-08-2617070.0017115.0016525.0016705.00128770021571724000
2016-08-2516980.0017275.0016945.0017160.00115490019844519000
2016-08-2416900.0017165.0016900.0017095.0069870011919524500
2016-08-2317145.0017180.0016885.0016950.0080200013651004500
2016-08-2217235.0017280.0017085.0017150.005562009542641500
2016-08-1917170.0017360.0017145.0017335.0068550011847418000
2016-08-1817325.0017595.0017055.0017120.00100240017334467000
2016-08-1717220.0017445.0017220.0017325.0081680014135331500
2016-08-1617500.0017725.0017165.0017165.0097340016903718500
2016-08-1517145.0017530.0017145.0017375.0058550010180741500
2016-08-1217330.0017365.0017105.0017145.00120490020716165000
2016-08-1017400.0017480.0017300.0017315.0060420010488802500
2016-08-0917270.0017470.0017140.0017420.0064660011225718500
2016-08-0817095.0017325.0016920.0017225.0093380016043978500
2016-08-0516945.0017030.0016600.0016600.0096410016106534500
2016-08-0416750.0016965.0016520.0016905.00106960017962708000
2016-08-0316860.0016965.0016670.0016715.00104590017577923500
2016-08-0217250.0017440.0017150.0017150.0077680013403670000
2016-08-0117320.0017565.0017045.0017505.00103440017990984000
2016-07-2917690.0017805.0017005.0017325.00159510027745363000
2016-07-2818005.0018050.0017665.0017690.00161500028767770500
2016-07-2717300.0017820.0017300.0017660.0089770015827184500
2016-07-2617690.0017690.0017245.0017385.0086410015056735000
2016-07-2517410.0017670.0017410.0017615.0065650011536755000
2016-07-2217315.0017465.0017220.0017345.0066800011578129500
2016-07-2117645.0017945.0017565.0017665.0099150017566588000
2016-07-2017160.0017315.0017105.0017295.0075120012951151500
2016-07-1917355.0017390.0017105.0017290.00107950018639783500
2016-07-1517250.0017290.0017005.0017005.00138760023751285500
2016-07-1417265.0017445.0017035.0017435.0086530014966288500
2016-07-1317350.0017360.0017035.0017180.00114650019729285500
2016-07-1216595.0016820.0016565.0016795.00127360021333858500
2016-07-1115845.0016275.0015755.0016160.0088250014165811000
2016-07-0815600.0015850.0015475.0015500.00152040023692951000
2016-07-0715640.0015685.0015465.0015500.00118110018366231500
2016-07-0615845.0015845.0015480.0015600.00145550022704219000
2016-07-0516330.0016330.0016010.0016050.0071750011555974500
2016-07-0416180.0016415.0016035.0016340.0065210010605133000
2016-07-0116655.0016780.0016340.0016390.0076040012574628500
2016-06-3016605.0016800.0016535.0016535.00133150022149816000
2016-06-2916315.0016445.0016150.0016300.00107060017476010000
2016-06-2815590.0015995.0015490.0015915.0098370015546266000
2016-06-2715785.0016020.0015580.0015675.00197930031301132500
2016-06-2416580.0016700.0015445.0015500.00246690038912705500
2016-06-2316100.0016620.0016015.0016605.0078880012932060000
2016-06-2216130.0016135.0015960.0016000.0074030011861830500
2016-06-2116000.0016310.0015935.0016285.0068850011129320500
2016-06-2016050.0016370.0016045.0016145.00113200018318851000
2016-06-1715800.0015980.0015740.0015870.00185110029387954500
2016-06-1615985.0016115.0015720.0015775.00134220021327964500
2016-06-1516000.0016160.0015985.0016070.0083090013359215000
2016-06-1416225.0016340.0016010.0016060.0081760013167536500
2016-06-1316400.0016570.0016155.0016155.0086230014059674500
2016-06-1016790.0016825.0016545.0016730.00166640027893543000
2016-06-0916865.0017055.0016795.0016810.0089630015145805000
2016-06-0816710.0016995.0016525.0016995.00104410017559735500
2016-06-0716150.0016565.0016150.0016560.00109600018029094500
2016-06-0615850.0016115.0015800.0016090.0079910012760305500
2016-06-0316180.0016330.0016110.0016180.0062850010176452000
2016-06-0216515.0016565.0016165.0016200.00109300017845358500
2016-06-0116825.0016910.0016660.0016675.005914009912274500
2016-05-3116750.0017050.0016750.0016980.0091220015462330500
2016-05-3016630.0016735.0016510.0016735.005942009896124500
2016-05-2716395.0016545.0016310.0016350.005313008708632500
2016-05-2616585.0016675.0016325.0016365.0090550014951554500
2016-05-2516200.0016345.0015990.0016315.00100470016287934000
2016-05-2415870.0015935.0015770.0015830.0070980011242021000
2016-05-2315840.0016035.0015690.0016000.0082500013088648000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog