[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 
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
2016-05-2016105.0016220.0015950.0016070.0082100013214417000
2016-05-1916530.0016635.0016165.0016265.0074620012214185000
2016-05-1816215.0016440.0016140.0016265.0086630014110061500
2016-05-1716515.0016520.0016230.0016385.0079980013065519500
2016-05-1615950.0016475.0015920.0016215.0089320014529683000
2016-05-1316520.0016525.0015920.0015965.00141520022838717000
2016-05-1215965.0016310.0015810.0016275.0077700012514113500
2016-05-1116300.0016540.0016150.0016205.0092860015156890500
2016-05-1016000.0016200.0015825.0016200.00145140023319344000
2016-05-0916095.0016190.0015950.0016000.0066830010712740000
2016-05-0616035.0016210.0015775.0015845.00171330027240300000
2016-05-0216050.0016140.0015900.0016045.00174150027897687500
2016-04-2817600.0017695.0016055.0016505.00360860061273455000
2016-04-2718785.0018800.0018225.0018325.00136500025124374000
2016-04-2619005.0019060.0018790.0018930.0082040015532330500
2016-04-2519000.0019120.0018810.0018975.0087640016611096500
2016-04-2218400.0018905.0018390.0018905.00112470021004949000
2016-04-2118905.0018910.0018300.0018650.00127800023801671500
2016-04-2018690.0018800.0018415.0018505.0092460017143642000
2016-04-1918485.0018610.0018175.0018360.00124680022944530500
2016-04-1817845.0017990.0017675.0017685.00135740024159629000
2016-04-1518560.0018880.0018415.0018505.00130750024290662000
2016-04-1418750.0019035.0018635.0019005.00140890026647261500
2016-04-1318225.0018385.0017920.0018235.00113920020720669000
2016-04-1217480.0018030.0017280.0017895.00144790025793357000
2016-04-1117000.0017190.0016690.0017135.00101620017252145000
2016-04-0816420.0017315.0016390.0017105.00158990026820181000
2016-04-0716435.0016675.0016195.0016500.00100920016607565000
2016-04-0616335.0016605.0016275.0016375.0069200011353178500
2016-04-0516770.0016795.0016305.0016350.00100910016628847500
2016-04-0416840.0017125.0016665.0016875.00112030018922714500
2016-04-0117495.0017570.0016720.0016860.00140290023856255500
2016-03-3117570.0017750.0017480.0017485.0094530016631214000
2016-03-3017395.0017630.0017320.0017400.0076870013431578000
2016-03-2917335.0017550.0017220.0017465.0070890012349740000
2016-03-2817745.0017765.0017410.0017600.0069370012202636500
2016-03-2517315.0017610.0017200.0017585.0066990011685410500
2016-03-2417575.0017575.0017160.0017225.00101300017513687500
2016-03-2317700.0017850.0017525.0017615.0076930013586218500
2016-03-2217410.0017810.0017405.0017745.00103390018258438000
2016-03-1817500.0017535.0017120.0017350.00103750017948583500
2016-03-1717825.0017930.0017375.0017560.00117020020680938000
2016-03-1617825.0017870.0017465.0017630.0098040017285907500
2016-03-1518100.0018260.0017905.0017975.00110260019915072500
2016-03-1418445.0018595.0018400.0018425.0088530016352759000
2016-03-1117935.0018225.0017835.0018095.00239770043117303500
2016-03-1018160.0018400.0018065.0018330.00103380018895276000
2016-03-0917865.0017990.0017675.0017935.00126530022586319000
2016-03-0818230.0018295.0017725.0018195.00190010034401792500
2016-03-0717520.0017930.0017445.0017830.00130500023209858500
2016-03-0417450.0017685.0017355.0017590.00108340019021617500
2016-03-0317500.0017850.0017490.0017700.00104980018557562000
2016-03-0216935.0017460.0016875.0017385.00131200022647140000
2016-03-0116600.0016770.0016235.0016445.00117040019262973500
2016-02-2916960.0017250.0016600.0016600.00114170019216092000
2016-02-2616980.0017190.0016885.0016895.00132070022458533500
2016-02-2516890.0016970.0016535.0016755.00123620020699698000
2016-02-2416705.0017035.0016530.0016970.00152680025684988500
2016-02-2317120.0017640.0017075.0017155.00169440029232497500
2016-02-2216695.0017260.0016645.0017040.00134660022912261500
2016-02-1916890.0016970.0016370.0016700.00147530024563488500
2016-02-1816650.0017045.0016555.0016900.00175310029551498000
2016-02-1716300.0016435.0015830.0016120.00178540028807810000
2016-02-1616155.0016660.0015930.0016310.00202670033033638000
2016-02-1516090.0016660.0015885.0016545.00197390032294600500
2016-02-1215780.0015825.0015300.0015410.00307810048059607000
2016-02-1016165.0016250.0015810.0016185.00257380041359965500
2016-02-0915960.0016130.0015800.0015850.00205740032763128000
2016-02-0815600.0016455.0015420.0016380.00184080029413962500
2016-02-0515820.0016045.0015690.0015850.00152780024268937000
2016-02-0415700.0016225.0015695.0015990.00129800020800768000
2016-02-0315900.0015980.0015600.0015750.00211030033294196500
2016-02-0216420.0016460.0016060.0016130.00183430029713634500
2016-02-0115880.0016005.0015805.0015915.00249050039620414000
2016-01-2916000.0016915.0015625.0015810.00473890075465135000
2016-01-2818355.0018490.0018065.0018115.00103910018943542000
2016-01-2718275.0018595.0018185.0018435.00104730019265037500
2016-01-2618245.0018360.0017980.0018065.00109640019876229500
2016-01-2519020.0019100.0018475.0018550.00123750023126854000
2016-01-2218445.0018840.0018160.0018775.00158610029347867500
2016-01-2118140.0018555.0017710.0017720.00150540027352948000
2016-01-2018555.0018690.0018055.0018090.00151940027789146500
2016-01-1918305.0018695.0018175.0018650.00134830024934175000
2016-01-1818010.0018480.0017855.0018310.00152760027754314000
2016-01-1519085.0019210.0018420.0018515.00122170022833495500
2016-01-1418615.0018780.0018325.0018715.00134480024983056500
2016-01-1319125.0019425.0018950.0019400.00111700021542240500
2016-01-1218650.0019080.0018560.0018800.00162140030513907500
2016-01-0818595.0019580.0018585.0019125.00217320041374277000
2016-01-0719490.0019540.0018900.0018940.00186960035743886000
2016-01-0620140.0020215.0019470.0019615.00144120028443559500
2016-01-0520320.0020545.0020080.0020140.00104690021212032000
2016-01-0420900.0021050.0020305.0020405.00123090025280071000
2015-12-3021285.0021480.0021055.0021080.0070080014878319000
2015-12-2921225.0021225.0020905.0021085.0053360011231056000
2015-12-2821170.0021255.0021025.0021200.004268009028860000
2015-12-2521100.0021170.0020935.0021045.004737009978488500
2015-12-2421565.0021595.0021010.0021110.0085620018259753500
2015-12-2220820.0021030.0020680.0020945.0064290013444837500
2015-12-2120890.0021140.0020710.0020945.00116170024276874000
2015-12-1821490.0022080.0021035.0021085.00154810033122502000
2015-12-1721900.0021920.0021380.0021465.00170810036941655500
2015-12-1620935.0021060.0020625.0021005.00110490023104822000
2015-12-1520745.0020910.0020455.0020455.00107810022184871000
2015-12-1420850.0020955.0020550.0020875.00104090021655101000
2015-12-1121100.0021555.0021065.0021475.00205520043616985500
2015-12-1021285.0021325.0020950.0021130.00110850023421222000
2015-12-0921590.0021900.0021460.0021680.00107240023272771000
2015-12-0822405.0022430.0021810.0021920.0088360019455577500
2015-12-0722390.0022460.0022235.0022275.0061160013653766000
2015-12-0422230.0022350.0022050.0022095.00100430022265370500
2015-12-0322560.0022790.0022535.0022555.00105360023856175500

   ※ 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