ウシオ電機(6925)の株価時系列情報
ウシオ電機(6925)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 |
|---|---|---|---|---|---|
| 1990/12/28 | 820 | 825 | 820 | 820 | 190,000 |
| 1990/12/27 | 824 | 833 | 815 | 830 | 166,000 |
| 1990/12/26 | 837 | 837 | 815 | 824 | 123,000 |
| 1990/12/25 | 810 | 820 | 802 | 818 | 129,000 |
| 1990/12/21 | 840 | 840 | 822 | 835 | 184,000 |
| 1990/12/20 | 870 | 880 | 850 | 851 | 233,000 |
| 1990/12/19 | 882 | 894 | 875 | 875 | 206,000 |
| 1990/12/18 | 885 | 895 | 870 | 872 | 231,000 |
| 1990/12/17 | 890 | 900 | 870 | 899 | 443,000 |
| 1990/12/14 | 879 | 900 | 871 | 880 | 614,000 |
| 1990/12/13 | 863 | 870 | 846 | 869 | 257,000 |
| 1990/12/12 | 839 | 864 | 835 | 840 | 233,000 |
| 1990/12/11 | 850 | 850 | 840 | 849 | 181,000 |
| 1990/12/10 | 860 | 865 | 831 | 840 | 258,000 |
| 1990/12/07 | 815 | 840 | 810 | 840 | 441,000 |
| 1990/12/06 | 758 | 780 | 755 | 775 | 308,000 |
| 1990/12/05 | 761 | 762 | 721 | 748 | 745,000 |
| 1990/12/04 | 795 | 800 | 750 | 751 | 533,000 |
| 1990/12/03 | 844 | 844 | 799 | 803 | 477,000 |
| 1990/11/30 | 794 | 824 | 791 | 824 | 636,000 |
| 1990/11/29 | 851 | 851 | 800 | 834 | 322,000 |
| 1990/11/28 | 900 | 900 | 860 | 871 | 299,000 |
| 1990/11/27 | 905 | 915 | 895 | 900 | 100,000 |
| 1990/11/26 | 935 | 935 | 905 | 915 | 91,000 |
| 1990/11/22 | 870 | 905 | 870 | 905 | 319,000 |
| 1990/11/21 | 890 | 890 | 850 | 880 | 368,000 |
| 1990/11/20 | 935 | 935 | 910 | 910 | 173,000 |
| 1990/11/19 | 949 | 949 | 941 | 941 | 125,000 |
| 1990/11/16 | 950 | 950 | 921 | 921 | 472,000 |
| 1990/11/15 | 981 | 981 | 950 | 950 | 217,000 |
| 1990/11/14 | 1,010 | 1,010 | 971 | 971 | 174,000 |
| 1990/11/13 | 968 | 1,000 | 968 | 999 | 234,000 |
| 1990/11/09 | 960 | 960 | 937 | 938 | 344,000 |
| 1990/11/08 | 1,010 | 1,010 | 970 | 970 | 206,000 |
| 1990/11/07 | 1,010 | 1,030 | 1,000 | 1,020 | 253,000 |
| 1990/11/06 | 1,060 | 1,070 | 1,010 | 1,010 | 138,000 |
| 1990/11/05 | 1,050 | 1,080 | 1,040 | 1,040 | 102,000 |
| 1990/11/02 | 1,050 | 1,070 | 1,010 | 1,040 | 251,000 |
| 1990/11/01 | 1,100 | 1,110 | 1,030 | 1,040 | 247,000 |
| 1990/10/31 | 1,110 | 1,120 | 1,090 | 1,110 | 275,000 |
| 1990/10/30 | 1,150 | 1,150 | 1,090 | 1,090 | 286,000 |
| 1990/10/29 | 1,090 | 1,150 | 1,090 | 1,140 | 788,000 |
| 1990/10/26 | 1,090 | 1,110 | 1,080 | 1,090 | 301,000 |
| 1990/10/25 | 1,120 | 1,150 | 1,120 | 1,130 | 355,000 |
| 1990/10/24 | 1,180 | 1,180 | 1,130 | 1,130 | 385,000 |
| 1990/10/23 | 1,140 | 1,180 | 1,140 | 1,170 | 1,742,000 |
| 1990/10/22 | 1,100 | 1,120 | 1,100 | 1,120 | 612,000 |
| 1990/10/19 | 1,060 | 1,090 | 1,050 | 1,080 | 555,000 |
| 1990/10/18 | 1,080 | 1,100 | 1,040 | 1,040 | 291,000 |
| 1990/10/17 | 1,080 | 1,100 | 1,060 | 1,070 | 232,000 |
| 1990/10/16 | 1,120 | 1,130 | 1,060 | 1,100 | 556,000 |
| 1990/10/15 | 1,070 | 1,130 | 1,070 | 1,100 | 1,156,000 |
| 1990/10/12 | 991 | 1,070 | 991 | 1,070 | 517,000 |
| 1990/10/11 | 1,000 | 1,030 | 1,000 | 1,030 | 340,000 |
| 1990/10/09 | 1,050 | 1,070 | 1,030 | 1,040 | 203,000 |
| 1990/10/08 | 1,000 | 1,050 | 1,000 | 1,050 | 99,000 |
| 1990/10/05 | 1,030 | 1,060 | 1,000 | 1,000 | 407,000 |
| 1990/10/04 | 955 | 995 | 930 | 970 | 196,000 |
| 1990/10/03 | 954 | 1,000 | 945 | 955 | 459,000 |
| 1990/10/02 | 902 | 965 | 900 | 965 | 466,000 |
| 1990/10/01 | 902 | 930 | 840 | 865 | 518,000 |
| 1990/09/28 | 1,000 | 1,000 | 902 | 902 | 632,000 |
| 1990/09/27 | 980 | 1,040 | 980 | 1,000 | 355,000 |
| 1990/09/26 | 1,110 | 1,110 | 1,020 | 1,030 | 441,000 |
| 1990/09/25 | 1,100 | 1,110 | 1,070 | 1,070 | 185,000 |
| 1990/09/21 | 1,070 | 1,170 | 1,070 | 1,160 | 205,000 |
| 1990/09/20 | 1,120 | 1,130 | 1,090 | 1,100 | 135,000 |
| 1990/09/19 | 1,150 | 1,150 | 1,120 | 1,130 | 283,000 |
| 1990/09/18 | 1,150 | 1,150 | 1,090 | 1,090 | 306,000 |
| 1990/09/17 | 1,200 | 1,200 | 1,140 | 1,160 | 474,000 |
| 1990/09/14 | 1,220 | 1,230 | 1,190 | 1,190 | 545,000 |
| 1990/09/13 | 1,250 | 1,260 | 1,220 | 1,240 | 1,156,000 |
| 1990/09/12 | 1,230 | 1,260 | 1,220 | 1,230 | 2,425,000 |
| 1990/09/11 | 1,120 | 1,170 | 1,110 | 1,170 | 1,546,000 |
| 1990/09/10 | 1,070 | 1,130 | 1,060 | 1,100 | 623,000 |
| 1990/09/07 | 1,050 | 1,080 | 1,020 | 1,050 | 673,000 |
| 1990/09/06 | 1,050 | 1,050 | 1,010 | 1,010 | 213,000 |
| 1990/09/05 | 1,050 | 1,060 | 1,000 | 1,010 | 313,000 |
| 1990/09/04 | 1,100 | 1,120 | 1,040 | 1,060 | 758,000 |
| 1990/09/03 | 1,140 | 1,140 | 1,100 | 1,100 | 142,000 |
| 1990/08/31 | 1,120 | 1,150 | 1,110 | 1,120 | 462,000 |
| 1990/08/30 | 1,120 | 1,160 | 1,070 | 1,160 | 405,000 |
| 1990/08/29 | 1,090 | 1,100 | 1,060 | 1,080 | 286,000 |
| 1990/08/28 | 1,110 | 1,130 | 1,070 | 1,090 | 372,000 |
| 1990/08/27 | 981 | 1,050 | 981 | 1,050 | 216,000 |
| 1990/08/24 | 965 | 1,000 | 960 | 970 | 633,000 |
| 1990/08/23 | 1,050 | 1,070 | 975 | 975 | 732,000 |
| 1990/08/22 | 1,070 | 1,080 | 1,050 | 1,050 | 457,000 |
| 1990/08/21 | 1,130 | 1,160 | 1,100 | 1,110 | 227,000 |
| 1990/08/20 | 1,140 | 1,150 | 1,140 | 1,150 | 145,000 |
| 1990/08/17 | 1,130 | 1,160 | 1,130 | 1,160 | 286,000 |
| 1990/08/16 | 1,190 | 1,200 | 1,180 | 1,190 | 219,000 |
| 1990/08/15 | 1,120 | 1,240 | 1,120 | 1,230 | 435,000 |
| 1990/08/14 | 1,040 | 1,120 | 1,040 | 1,110 | 411,000 |
| 1990/08/13 | 1,130 | 1,150 | 1,030 | 1,040 | 374,000 |
| 1990/08/10 | 1,230 | 1,230 | 1,150 | 1,170 | 521,000 |
| 1990/08/09 | 1,270 | 1,270 | 1,200 | 1,240 | 194,000 |
| 1990/08/08 | 1,240 | 1,290 | 1,220 | 1,270 | 382,000 |
| 1990/08/07 | 1,170 | 1,260 | 1,170 | 1,260 | 361,000 |
| 1990/08/06 | 1,250 | 1,270 | 1,160 | 1,270 | 351,000 |
| 1990/08/03 | 1,320 | 1,330 | 1,250 | 1,250 | 420,000 |
| 1990/08/02 | 1,350 | 1,360 | 1,320 | 1,320 | 223,000 |
| 1990/08/01 | 1,410 | 1,410 | 1,340 | 1,340 | 520,000 |
| 1990/07/31 | 1,440 | 1,450 | 1,390 | 1,400 | 294,000 |
| 1990/07/30 | 1,420 | 1,440 | 1,400 | 1,440 | 159,000 |
| 1990/07/27 | 1,410 | 1,430 | 1,400 | 1,430 | 331,000 |
| 1990/07/26 | 1,430 | 1,440 | 1,410 | 1,420 | 504,000 |
| 1990/07/25 | 1,410 | 1,430 | 1,410 | 1,420 | 344,000 |
| 1990/07/24 | 1,410 | 1,450 | 1,400 | 1,400 | 429,000 |
| 1990/07/23 | 1,460 | 1,480 | 1,430 | 1,430 | 229,000 |
| 1990/07/20 | 1,500 | 1,500 | 1,480 | 1,480 | 202,000 |
| 1990/07/19 | 1,530 | 1,530 | 1,480 | 1,500 | 344,000 |
| 1990/07/18 | 1,490 | 1,530 | 1,480 | 1,530 | 287,000 |
| 1990/07/17 | 1,530 | 1,530 | 1,490 | 1,500 | 432,000 |
| 1990/07/16 | 1,480 | 1,530 | 1,480 | 1,530 | 433,000 |
| 1990/07/13 | 1,510 | 1,520 | 1,480 | 1,480 | 270,000 |
| 1990/07/12 | 1,480 | 1,520 | 1,480 | 1,500 | 536,000 |
| 1990/07/11 | 1,470 | 1,520 | 1,470 | 1,480 | 219,000 |
| 1990/07/10 | 1,500 | 1,520 | 1,480 | 1,480 | 258,000 |
| 1990/07/09 | 1,540 | 1,540 | 1,500 | 1,520 | 201,000 |
| 1990/07/06 | 1,520 | 1,540 | 1,510 | 1,540 | 681,000 |
| 1990/07/05 | 1,500 | 1,520 | 1,490 | 1,520 | 478,000 |
| 1990/07/04 | 1,490 | 1,510 | 1,490 | 1,490 | 328,000 |
| 1990/07/03 | 1,480 | 1,490 | 1,440 | 1,480 | 542,000 |
| 1990/07/02 | 1,520 | 1,520 | 1,470 | 1,490 | 201,000 |
| 1990/06/29 | 1,510 | 1,530 | 1,480 | 1,530 | 833,000 |
| 1990/06/28 | 1,510 | 1,510 | 1,490 | 1,510 | 462,000 |
| 1990/06/27 | 1,480 | 1,500 | 1,460 | 1,470 | 512,000 |
| 1990/06/26 | 1,450 | 1,480 | 1,430 | 1,480 | 356,000 |
| 1990/06/25 | 1,420 | 1,450 | 1,420 | 1,430 | 335,000 |
| 1990/06/22 | 1,470 | 1,490 | 1,460 | 1,460 | 526,000 |
| 1990/06/21 | 1,520 | 1,540 | 1,470 | 1,490 | 972,000 |
| 1990/06/20 | 1,520 | 1,550 | 1,510 | 1,520 | 498,000 |
| 1990/06/19 | 1,480 | 1,550 | 1,480 | 1,520 | 877,000 |
| 1990/06/18 | 1,520 | 1,530 | 1,510 | 1,510 | 230,000 |
| 1990/06/15 | 1,550 | 1,580 | 1,510 | 1,520 | 479,000 |
| 1990/06/14 | 1,590 | 1,600 | 1,540 | 1,570 | 2,224,000 |
| 1990/06/13 | 1,500 | 1,580 | 1,500 | 1,580 | 1,610,000 |
| 1990/06/12 | 1,490 | 1,530 | 1,480 | 1,510 | 882,000 |
| 1990/06/11 | 1,530 | 1,550 | 1,480 | 1,500 | 644,000 |
| 1990/06/08 | 1,580 | 1,590 | 1,530 | 1,540 | 1,067,000 |
| 1990/06/07 | 1,570 | 1,600 | 1,560 | 1,580 | 1,127,000 |
| 1990/06/06 | 1,620 | 1,620 | 1,560 | 1,570 | 1,017,000 |
| 1990/06/05 | 1,590 | 1,640 | 1,590 | 1,600 | 6,071,000 |
| 1990/06/04 | 1,580 | 1,580 | 1,560 | 1,580 | 1,370,000 |
| 1990/06/01 | 1,560 | 1,600 | 1,540 | 1,580 | 7,741,000 |
| 1990/05/31 | 1,500 | 1,550 | 1,500 | 1,540 | 3,325,000 |
| 1990/05/30 | 1,510 | 1,510 | 1,480 | 1,500 | 1,196,000 |
| 1990/05/29 | 1,430 | 1,500 | 1,430 | 1,490 | 2,029,000 |
| 1990/05/28 | 1,450 | 1,460 | 1,410 | 1,410 | 458,000 |
| 1990/05/25 | 1,430 | 1,480 | 1,420 | 1,450 | 914,000 |
| 1990/05/24 | 1,480 | 1,490 | 1,450 | 1,450 | 605,000 |
| 1990/05/23 | 1,500 | 1,510 | 1,480 | 1,490 | 1,322,000 |
| 1990/05/22 | 1,500 | 1,520 | 1,480 | 1,490 | 2,167,000 |
| 1990/05/21 | 1,500 | 1,530 | 1,490 | 1,500 | 3,388,000 |
| 1990/05/18 | 1,440 | 1,520 | 1,420 | 1,500 | 3,965,000 |
| 1990/05/17 | 1,450 | 1,450 | 1,410 | 1,430 | 1,677,000 |
| 1990/05/16 | 1,400 | 1,460 | 1,390 | 1,410 | 3,936,000 |
| 1990/05/15 | 1,320 | 1,410 | 1,320 | 1,400 | 3,476,000 |
| 1990/05/14 | 1,340 | 1,340 | 1,300 | 1,330 | 1,528,000 |
| 1990/05/11 | 1,290 | 1,370 | 1,280 | 1,350 | 3,730,000 |
| 1990/05/10 | 1,170 | 1,280 | 1,170 | 1,270 | 1,763,000 |
| 1990/05/09 | 1,190 | 1,210 | 1,180 | 1,190 | 249,000 |
| 1990/05/08 | 1,160 | 1,240 | 1,150 | 1,210 | 1,095,000 |
| 1990/05/07 | 1,140 | 1,170 | 1,140 | 1,160 | 264,000 |
| 1990/05/02 | 1,150 | 1,160 | 1,140 | 1,160 | 71,000 |
| 1990/05/01 | 1,120 | 1,140 | 1,120 | 1,140 | 79,000 |
| 1990/04/27 | 1,130 | 1,140 | 1,130 | 1,140 | 111,000 |
| 1990/04/26 | 1,150 | 1,150 | 1,140 | 1,140 | 109,000 |
| 1990/04/25 | 1,150 | 1,160 | 1,130 | 1,150 | 401,000 |
| 1990/04/24 | 1,110 | 1,150 | 1,100 | 1,140 | 856,000 |
| 1990/04/23 | 1,100 | 1,120 | 1,100 | 1,110 | 232,000 |
| 1990/04/20 | 1,110 | 1,110 | 1,090 | 1,090 | 141,000 |
| 1990/04/19 | 1,110 | 1,120 | 1,100 | 1,110 | 147,000 |
| 1990/04/18 | 1,070 | 1,110 | 1,070 | 1,110 | 313,000 |
| 1990/04/17 | 1,090 | 1,110 | 1,090 | 1,090 | 257,000 |
| 1990/04/16 | 1,110 | 1,140 | 1,090 | 1,130 | 176,000 |
| 1990/04/13 | 1,130 | 1,150 | 1,130 | 1,150 | 155,000 |
| 1990/04/12 | 1,130 | 1,170 | 1,130 | 1,150 | 269,000 |
| 1990/04/11 | 1,140 | 1,190 | 1,130 | 1,150 | 249,000 |
| 1990/04/10 | 1,130 | 1,160 | 1,130 | 1,140 | 128,000 |
| 1990/04/09 | 1,140 | 1,160 | 1,120 | 1,150 | 218,000 |
| 1990/04/06 | 1,100 | 1,160 | 1,100 | 1,120 | 313,000 |
| 1990/04/05 | 1,030 | 1,100 | 1,000 | 1,080 | 557,000 |
| 1990/04/04 | 1,110 | 1,140 | 1,050 | 1,050 | 286,000 |
| 1990/04/03 | 1,070 | 1,160 | 1,040 | 1,150 | 492,000 |
| 1990/04/02 | 1,080 | 1,130 | 1,050 | 1,050 | 184,000 |
| 1990/03/30 | 1,200 | 1,200 | 1,180 | 1,180 | 139,000 |
| 1990/03/29 | 1,220 | 1,220 | 1,200 | 1,200 | 609,000 |
| 1990/03/28 | 1,180 | 1,220 | 1,180 | 1,220 | 818,000 |
| 1990/03/27 | 1,190 | 1,240 | 1,170 | 1,230 | 833,000 |
| 1990/03/27 | 1 -> 1.05 分割 | ||||
| 1990/03/26 | 1,220 | 1,290 | 1,220 | 1,280 | 1,291,000 |
| 1990/03/23 | 1,160 | 1,180 | 1,130 | 1,160 | 1,401,000 |
| 1990/03/22 | 1,170 | 1,200 | 1,140 | 1,140 | 932,000 |
| 1990/03/20 | 1,360 | 1,390 | 1,270 | 1,270 | 329,000 |
| 1990/03/19 | 1,420 | 1,420 | 1,380 | 1,380 | 177,000 |
| 1990/03/16 | 1,410 | 1,490 | 1,410 | 1,490 | 246,000 |
| 1990/03/15 | 1,450 | 1,460 | 1,420 | 1,430 | 307,000 |
| 1990/03/14 | 1,450 | 1,460 | 1,440 | 1,450 | 229,000 |
| 1990/03/13 | 1,470 | 1,490 | 1,450 | 1,470 | 507,000 |
| 1990/03/12 | 1,520 | 1,530 | 1,460 | 1,500 | 1,390,000 |
| 1990/03/09 | 1,470 | 1,520 | 1,440 | 1,500 | 1,469,000 |
| 1990/03/08 | 1,380 | 1,470 | 1,370 | 1,460 | 628,000 |
| 1990/03/07 | 1,400 | 1,400 | 1,370 | 1,400 | 399,000 |
| 1990/03/06 | 1,410 | 1,420 | 1,400 | 1,400 | 196,000 |
| 1990/03/05 | 1,430 | 1,440 | 1,410 | 1,420 | 164,000 |
| 1990/03/02 | 1,390 | 1,440 | 1,380 | 1,430 | 279,000 |
| 1990/03/01 | 1,400 | 1,410 | 1,360 | 1,370 | 187,000 |
| 1990/02/28 | 1,420 | 1,430 | 1,400 | 1,410 | 132,000 |
| 1990/02/27 | 1,370 | 1,410 | 1,300 | 1,400 | 256,000 |
| 1990/02/26 | 1,380 | 1,380 | 1,250 | 1,350 | 203,000 |
| 1990/02/23 | 1,400 | 1,400 | 1,360 | 1,380 | 164,000 |
| 1990/02/22 | 1,420 | 1,420 | 1,380 | 1,380 | 224,000 |
| 1990/02/21 | 1,420 | 1,420 | 1,380 | 1,380 | 316,000 |
| 1990/02/20 | 1,440 | 1,440 | 1,420 | 1,430 | 192,000 |
| 1990/02/19 | 1,470 | 1,500 | 1,440 | 1,440 | 111,000 |
| 1990/02/16 | 1,510 | 1,510 | 1,460 | 1,490 | 535,000 |
| 1990/02/15 | 1,490 | 1,490 | 1,460 | 1,490 | 198,000 |
| 1990/02/14 | 1,490 | 1,490 | 1,470 | 1,470 | 76,000 |
| 1990/02/13 | 1,490 | 1,490 | 1,470 | 1,470 | 134,000 |
| 1990/02/09 | 1,450 | 1,460 | 1,430 | 1,450 | 224,000 |
| 1990/02/08 | 1,440 | 1,470 | 1,430 | 1,430 | 202,000 |
| 1990/02/07 | 1,450 | 1,480 | 1,440 | 1,440 | 276,000 |
| 1990/02/06 | 1,480 | 1,500 | 1,470 | 1,470 | 263,000 |
| 1990/02/05 | 1,490 | 1,500 | 1,480 | 1,480 | 181,000 |
| 1990/02/02 | 1,510 | 1,510 | 1,480 | 1,490 | 310,000 |
| 1990/02/01 | 1,520 | 1,520 | 1,490 | 1,490 | 467,000 |
| 1990/01/31 | 1,500 | 1,500 | 1,480 | 1,490 | 755,000 |
| 1990/01/30 | 1,500 | 1,510 | 1,490 | 1,490 | 392,000 |
| 1990/01/29 | 1,510 | 1,530 | 1,490 | 1,490 | 603,000 |
| 1990/01/26 | 1,520 | 1,530 | 1,490 | 1,500 | 562,000 |
| 1990/01/25 | 1,520 | 1,530 | 1,500 | 1,520 | 1,439,000 |
| 1990/01/24 | 1,510 | 1,550 | 1,490 | 1,500 | 1,225,000 |
| 1990/01/23 | 1,470 | 1,510 | 1,460 | 1,490 | 863,000 |
| 1990/01/22 | 1,480 | 1,480 | 1,450 | 1,450 | 129,000 |
| 1990/01/19 | 1,400 | 1,450 | 1,400 | 1,440 | 386,000 |
| 1990/01/18 | 1,430 | 1,440 | 1,400 | 1,400 | 487,000 |
| 1990/01/17 | 1,430 | 1,440 | 1,410 | 1,410 | 206,000 |
| 1990/01/16 | 1,420 | 1,430 | 1,410 | 1,410 | 258,000 |
| 1990/01/12 | 1,440 | 1,440 | 1,420 | 1,420 | 251,000 |
| 1990/01/11 | 1,430 | 1,450 | 1,420 | 1,440 | 209,000 |
| 1990/01/10 | 1,440 | 1,450 | 1,420 | 1,420 | 363,000 |
| 1990/01/09 | 1,430 | 1,480 | 1,410 | 1,430 | 200,000 |
| 1990/01/08 | 1,440 | 1,440 | 1,410 | 1,410 | 99,000 |
| 1990/01/05 | 1,410 | 1,430 | 1,400 | 1,420 | 456,000 |
| 1990/01/04 | 1,430 | 1,430 | 1,400 | 1,410 | 93,000 |