[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 
2017-09-1922580.0022790.0022445.0022755.00123690028029827000
2017-09-1521675.0022165.0021670.0022080.00138450030490566000
2017-09-1421620.0021730.0021550.0021675.0060120013022707500
2017-09-1321905.0021920.0021635.0021650.0053260011567849000
2017-09-1221395.0021775.0021330.0021720.0095450020645490500
2017-09-1121155.0021360.0021105.0021220.0062970013373548500
2017-09-0821000.0021100.0020975.0021015.00146220030714381000
2017-09-0721195.0021265.0021060.0021100.0061380012979432500
2017-09-0620975.0021160.0020925.0021145.0083450017604176000
2017-09-0521255.0021255.0021000.0021015.004567009631837500
2017-09-0421355.0021370.0021120.0021180.0053590011361417500
2017-09-0121380.0021505.0021265.0021345.0059300012658257000
2017-08-3121305.0021435.0021240.0021340.0068270014574355000
2017-08-3021225.0021270.0021060.0021100.0051530010883208000
2017-08-2920865.0021125.0020805.0021050.0068890014458330000
2017-08-2821080.0021125.0020855.0020950.0069310014537979500
2017-08-2521060.0021155.0020935.0021085.0082690017422248500
2017-08-2421235.0021235.0021025.0021030.0071430015077522000
2017-08-2321500.0021535.0021205.0021220.0069280014773839500
2017-08-2221385.0021515.0021265.0021290.0052360011173887000
2017-08-2121405.0021405.0021200.0021305.0052630011207140500
2017-08-1821500.0021500.0021300.0021415.0076760016434946500
2017-08-1721750.0021825.0021670.0021710.0050400010952697500
2017-08-1622095.0022095.0021745.0021745.0059530013008970000
2017-08-1521990.0022060.0021925.0021995.0061380013506390000
2017-08-1421650.0021775.0021530.0021765.0077460016804631500
2017-08-1022120.0022120.0021840.0021940.0071180015640536000
2017-08-0922195.0022240.0021885.0022030.0089170019628875500
2017-08-0822425.0022500.0022320.0022350.004434009920815500
2017-08-0722670.0022720.0022385.0022400.0044990010117171500
2017-08-0422490.0022640.0022445.0022565.0056290012683528500
2017-08-0322840.0022845.0022665.0022690.0055740012669570000
2017-08-0222740.0022935.0022695.0022890.0071980016439162000
2017-08-0122505.0022770.0022420.0022585.0088900020103274500
2017-07-3123260.0023270.0022480.0022565.00148590033694419000
2017-07-2823450.0023670.0023165.0023295.00122550028616600500
2017-07-2723195.0023360.0023100.0023270.0094330021928816500
2017-07-2623085.0023140.0022970.0023125.00113470026175760000
2017-07-2522520.0022645.0022385.0022585.0071650016150596000
2017-07-2422635.0022635.0022360.0022490.0076910017287269000
2017-07-2123100.0023160.0022565.0022665.00144520033035059500
2017-07-2022160.0022245.0021980.0022205.0068530015170203000
2017-07-1922180.0022210.0021985.0022085.0055410012223565000
2017-07-1822430.0022445.0022235.0022275.0069460015503996000
2017-07-1422190.0022530.0022180.0022435.00113780025478501500
2017-07-1322220.0022240.0022000.0022030.0048160010635412500
2017-07-1222320.0022385.0022145.0022160.0064380014324496500
2017-07-1122185.0022410.0022160.0022400.0083800018705138500
2017-07-1021920.0022110.0021850.0022060.0071740015803777000
2017-07-0721675.0021795.0021630.0021725.0058190012633502500
2017-07-0622000.0022045.0021800.0021835.0057240012527553000
2017-07-0521985.0021990.0021690.0021925.0069290015148189000
2017-07-0421800.0021975.0021755.0021910.0076890016824919500
2017-07-0321550.0021790.0021530.0021675.0057760012523602000
2017-06-3021650.0021725.0021495.0021655.0081920017688822500
2017-06-2921945.0022170.0021885.0021915.0056900012506851500
2017-06-2821920.0021995.0021690.0021785.0060520013201278000
2017-06-2721875.0022075.0021850.0021955.0059500013065360500
2017-06-2621690.0021865.0021690.0021845.0058050012662775500
2017-06-2321710.0021805.0021615.0021715.0055290012009276000
2017-06-2221710.0021785.0021590.0021650.0070790015341553500
2017-06-2121745.0021815.0021580.0021705.0065820014282034000
2017-06-2021850.0021850.0021605.0021725.0084680018412694500
2017-06-1921370.0021640.0021275.0021560.0071510015404310500
2017-06-1621450.0021455.0021260.0021290.00137570029337950000
2017-06-1521390.0021675.0021305.0021385.0068380014660103500
2017-06-1421780.0021845.0021550.0021565.0082120017821567500
2017-06-1321505.0021505.0021040.0021425.0097150020752455000
2017-06-1221905.0021930.0021560.0021615.0086610018772177000
2017-06-0921990.0022230.0021865.0022055.00150980033274425500
2017-06-0822070.0022175.0021845.0021880.0065960014481161500
2017-06-0721910.0022000.0021850.0021895.0067970014894344000
2017-06-0622150.0022460.0021915.0021945.00100460022194493500
2017-06-0522340.0022445.0022285.0022345.0072880016308502000
2017-06-0221790.0022340.0021740.0022225.00145690032260135500
2017-06-0121770.0021800.0021580.0021680.0098190021289792500
2017-05-3121700.0021830.0021660.0021770.0069520015126287500
2017-05-3021850.0021895.0021640.0021780.0056720012351436500
2017-05-2921720.0021845.0021625.0021775.003956008609329500
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

   ※ 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