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 |
|---|---|---|---|---|---|
| 1991/12/30 | 753 | 765 | 753 | 757 | 112,000 |
| 1991/12/27 | 760 | 764 | 756 | 763 | 102,000 |
| 1991/12/26 | 755 | 755 | 740 | 755 | 109,000 |
| 1991/12/25 | 746 | 758 | 730 | 735 | 236,000 |
| 1991/12/24 | 769 | 769 | 740 | 740 | 128,000 |
| 1991/12/20 | 741 | 750 | 740 | 749 | 141,000 |
| 1991/12/19 | 770 | 770 | 741 | 750 | 306,000 |
| 1991/12/18 | 767 | 775 | 761 | 770 | 197,000 |
| 1991/12/17 | 799 | 799 | 785 | 787 | 46,000 |
| 1991/12/16 | 790 | 799 | 790 | 795 | 129,000 |
| 1991/12/13 | 799 | 799 | 779 | 790 | 240,000 |
| 1991/12/12 | 780 | 790 | 770 | 780 | 119,000 |
| 1991/12/11 | 751 | 760 | 750 | 760 | 124,000 |
| 1991/12/10 | 780 | 780 | 753 | 753 | 128,000 |
| 1991/12/09 | 760 | 785 | 760 | 770 | 40,000 |
| 1991/12/06 | 790 | 795 | 770 | 770 | 185,000 |
| 1991/12/05 | 800 | 800 | 786 | 790 | 231,000 |
| 1991/12/04 | 765 | 800 | 765 | 790 | 284,000 |
| 1991/12/03 | 748 | 765 | 740 | 765 | 285,000 |
| 1991/12/02 | 750 | 753 | 735 | 744 | 179,000 |
| 1991/11/29 | 772 | 772 | 750 | 750 | 567,000 |
| 1991/11/28 | 786 | 786 | 762 | 762 | 205,000 |
| 1991/11/27 | 799 | 801 | 780 | 780 | 674,000 |
| 1991/11/26 | 789 | 802 | 788 | 799 | 363,000 |
| 1991/11/25 | 796 | 804 | 785 | 786 | 386,000 |
| 1991/11/22 | 770 | 802 | 769 | 786 | 1,868,000 |
| 1991/11/21 | 771 | 778 | 756 | 760 | 822,000 |
| 1991/11/20 | 802 | 802 | 780 | 780 | 288,000 |
| 1991/11/19 | 815 | 821 | 801 | 801 | 232,000 |
| 1991/11/18 | 810 | 815 | 802 | 810 | 175,000 |
| 1991/11/15 | 840 | 846 | 830 | 830 | 199,000 |
| 1991/11/14 | 861 | 861 | 840 | 841 | 126,000 |
| 1991/11/13 | 870 | 870 | 860 | 860 | 92,000 |
| 1991/11/12 | 854 | 875 | 854 | 860 | 63,000 |
| 1991/11/11 | 870 | 870 | 852 | 852 | 55,000 |
| 1991/11/08 | 885 | 885 | 866 | 870 | 136,000 |
| 1991/11/07 | 889 | 889 | 880 | 880 | 99,000 |
| 1991/11/06 | 910 | 910 | 870 | 879 | 300,000 |
| 1991/11/05 | 920 | 925 | 910 | 915 | 55,000 |
| 1991/11/01 | 911 | 920 | 911 | 915 | 129,000 |
| 1991/10/31 | 940 | 940 | 910 | 920 | 198,000 |
| 1991/10/30 | 941 | 954 | 940 | 940 | 273,000 |
| 1991/10/29 | 960 | 966 | 935 | 940 | 473,000 |
| 1991/10/28 | 939 | 960 | 935 | 950 | 768,000 |
| 1991/10/25 | 930 | 944 | 922 | 938 | 711,000 |
| 1991/10/24 | 898 | 920 | 885 | 920 | 557,000 |
| 1991/10/23 | 860 | 898 | 857 | 898 | 221,000 |
| 1991/10/22 | 861 | 870 | 855 | 859 | 147,000 |
| 1991/10/21 | 865 | 865 | 861 | 861 | 90,000 |
| 1991/10/18 | 857 | 865 | 855 | 860 | 175,000 |
| 1991/10/17 | 860 | 865 | 855 | 865 | 182,000 |
| 1991/10/16 | 865 | 865 | 852 | 860 | 81,000 |
| 1991/10/15 | 855 | 865 | 850 | 850 | 48,000 |
| 1991/10/14 | 861 | 871 | 861 | 865 | 116,000 |
| 1991/10/11 | 875 | 880 | 862 | 862 | 185,000 |
| 1991/10/09 | 880 | 890 | 875 | 875 | 66,000 |
| 1991/10/08 | 884 | 890 | 876 | 890 | 106,000 |
| 1991/10/07 | 886 | 890 | 875 | 875 | 83,000 |
| 1991/10/04 | 900 | 910 | 871 | 871 | 255,000 |
| 1991/10/03 | 900 | 910 | 900 | 900 | 166,000 |
| 1991/10/02 | 891 | 905 | 891 | 900 | 140,000 |
| 1991/10/01 | 881 | 890 | 875 | 880 | 116,000 |
| 1991/09/30 | 886 | 886 | 876 | 876 | 78,000 |
| 1991/09/27 | 880 | 887 | 878 | 878 | 129,000 |
| 1991/09/26 | 895 | 900 | 880 | 890 | 152,000 |
| 1991/09/25 | 881 | 900 | 881 | 895 | 222,000 |
| 1991/09/24 | 888 | 888 | 871 | 882 | 93,000 |
| 1991/09/20 | 892 | 895 | 870 | 878 | 266,000 |
| 1991/09/19 | 911 | 920 | 880 | 890 | 226,000 |
| 1991/09/18 | 905 | 930 | 900 | 911 | 411,000 |
| 1991/09/17 | 900 | 920 | 896 | 916 | 404,000 |
| 1991/09/13 | 896 | 900 | 880 | 880 | 479,000 |
| 1991/09/12 | 830 | 880 | 830 | 856 | 605,000 |
| 1991/09/11 | 830 | 837 | 822 | 835 | 254,000 |
| 1991/09/10 | 852 | 852 | 836 | 838 | 176,000 |
| 1991/09/09 | 853 | 880 | 850 | 862 | 129,000 |
| 1991/09/06 | 825 | 840 | 824 | 833 | 442,000 |
| 1991/09/05 | 820 | 830 | 817 | 830 | 314,000 |
| 1991/09/04 | 830 | 830 | 815 | 815 | 162,000 |
| 1991/09/03 | 840 | 840 | 825 | 826 | 142,000 |
| 1991/09/02 | 818 | 841 | 818 | 840 | 106,000 |
| 1991/08/30 | 807 | 818 | 800 | 818 | 161,000 |
| 1991/08/29 | 780 | 790 | 780 | 787 | 75,000 |
| 1991/08/28 | 751 | 762 | 751 | 757 | 101,000 |
| 1991/08/27 | 750 | 765 | 750 | 750 | 202,000 |
| 1991/08/26 | 782 | 783 | 750 | 750 | 250,000 |
| 1991/08/23 | 800 | 808 | 770 | 772 | 430,000 |
| 1991/08/22 | 820 | 834 | 801 | 801 | 400,000 |
| 1991/08/21 | 797 | 820 | 785 | 800 | 408,000 |
| 1991/08/20 | 788 | 801 | 770 | 797 | 304,000 |
| 1991/08/19 | 850 | 850 | 799 | 799 | 375,000 |
| 1991/08/16 | 869 | 870 | 850 | 851 | 130,000 |
| 1991/08/15 | 880 | 884 | 870 | 880 | 78,000 |
| 1991/08/14 | 852 | 871 | 851 | 870 | 143,000 |
| 1991/08/13 | 852 | 855 | 850 | 853 | 187,000 |
| 1991/08/12 | 882 | 890 | 850 | 855 | 144,000 |
| 1991/08/09 | 911 | 915 | 900 | 902 | 76,000 |
| 1991/08/08 | 930 | 930 | 901 | 913 | 109,000 |
| 1991/08/07 | 935 | 936 | 918 | 920 | 69,000 |
| 1991/08/06 | 938 | 940 | 928 | 930 | 63,000 |
| 1991/08/05 | 970 | 970 | 948 | 948 | 29,000 |
| 1991/08/02 | 981 | 981 | 960 | 965 | 30,000 |
| 1991/08/01 | 951 | 980 | 950 | 980 | 261,000 |
| 1991/07/31 | 946 | 950 | 941 | 946 | 113,000 |
| 1991/07/30 | 941 | 961 | 941 | 945 | 69,000 |
| 1991/07/29 | 960 | 960 | 950 | 951 | 39,000 |
| 1991/07/26 | 953 | 960 | 931 | 960 | 53,000 |
| 1991/07/25 | 941 | 951 | 930 | 943 | 91,000 |
| 1991/07/24 | 940 | 961 | 940 | 951 | 79,000 |
| 1991/07/23 | 940 | 950 | 930 | 940 | 131,000 |
| 1991/07/22 | 976 | 976 | 940 | 945 | 81,000 |
| 1991/07/19 | 994 | 1,000 | 971 | 986 | 79,000 |
| 1991/07/18 | 1,000 | 1,000 | 961 | 992 | 179,000 |
| 1991/07/17 | 1,020 | 1,020 | 1,000 | 1,000 | 92,000 |
| 1991/07/16 | 1,000 | 1,030 | 994 | 1,010 | 115,000 |
| 1991/07/15 | 981 | 999 | 981 | 994 | 76,000 |
| 1991/07/12 | 1,000 | 1,010 | 960 | 975 | 107,000 |
| 1991/07/11 | 1,000 | 1,010 | 985 | 995 | 231,000 |
| 1991/07/10 | 940 | 1,000 | 936 | 997 | 262,000 |
| 1991/07/09 | 890 | 930 | 860 | 930 | 541,000 |
| 1991/07/08 | 887 | 900 | 887 | 900 | 381,000 |
| 1991/07/05 | 991 | 1,010 | 960 | 987 | 289,000 |
| 1991/07/04 | 1,000 | 1,010 | 969 | 1,000 | 598,000 |
| 1991/07/03 | 1,050 | 1,080 | 1,010 | 1,020 | 397,000 |
| 1991/07/02 | 1,090 | 1,100 | 1,060 | 1,080 | 169,000 |
| 1991/07/01 | 1,050 | 1,100 | 1,050 | 1,090 | 294,000 |
| 1991/06/28 | 1,070 | 1,070 | 1,020 | 1,030 | 196,000 |
| 1991/06/27 | 1,090 | 1,090 | 1,060 | 1,060 | 123,000 |
| 1991/06/26 | 1,060 | 1,120 | 1,060 | 1,090 | 437,000 |
| 1991/06/25 | 1,030 | 1,070 | 1,020 | 1,070 | 222,000 |
| 1991/06/24 | 1,090 | 1,090 | 1,060 | 1,070 | 228,000 |
| 1991/06/21 | 1,120 | 1,130 | 1,110 | 1,110 | 226,000 |
| 1991/06/20 | 1,100 | 1,120 | 1,080 | 1,120 | 311,000 |
| 1991/06/19 | 1,170 | 1,170 | 1,090 | 1,110 | 591,000 |
| 1991/06/18 | 1,160 | 1,160 | 1,140 | 1,150 | 130,000 |
| 1991/06/17 | 1,190 | 1,190 | 1,140 | 1,170 | 117,000 |
| 1991/06/14 | 1,180 | 1,190 | 1,150 | 1,190 | 519,000 |
| 1991/06/13 | 1,150 | 1,170 | 1,120 | 1,150 | 302,000 |
| 1991/06/12 | 1,150 | 1,170 | 1,120 | 1,150 | 261,000 |
| 1991/06/11 | 1,150 | 1,160 | 1,140 | 1,150 | 230,000 |
| 1991/06/10 | 1,160 | 1,160 | 1,130 | 1,150 | 150,000 |
| 1991/06/07 | 1,140 | 1,200 | 1,140 | 1,190 | 319,000 |
| 1991/06/06 | 1,140 | 1,160 | 1,130 | 1,160 | 198,000 |
| 1991/06/05 | 1,150 | 1,170 | 1,150 | 1,150 | 237,000 |
| 1991/06/04 | 1,180 | 1,180 | 1,160 | 1,160 | 371,000 |
| 1991/06/03 | 1,190 | 1,200 | 1,180 | 1,180 | 255,000 |
| 1991/05/31 | 1,190 | 1,210 | 1,180 | 1,190 | 668,000 |
| 1991/05/30 | 1,200 | 1,200 | 1,170 | 1,190 | 714,000 |
| 1991/05/29 | 1,230 | 1,240 | 1,190 | 1,210 | 1,497,000 |
| 1991/05/28 | 1,230 | 1,240 | 1,210 | 1,210 | 549,000 |
| 1991/05/27 | 1,260 | 1,270 | 1,230 | 1,230 | 2,201,000 |
| 1991/05/24 | 1,220 | 1,250 | 1,220 | 1,250 | 5,465,000 |
| 1991/05/23 | 1,170 | 1,200 | 1,160 | 1,200 | 1,132,000 |
| 1991/05/22 | 1,190 | 1,210 | 1,160 | 1,180 | 2,678,000 |
| 1991/05/21 | 1,100 | 1,180 | 1,090 | 1,170 | 697,000 |
| 1991/05/20 | 1,110 | 1,130 | 1,090 | 1,120 | 269,000 |
| 1991/05/17 | 1,060 | 1,120 | 1,050 | 1,100 | 393,000 |
| 1991/05/16 | 1,070 | 1,070 | 1,020 | 1,070 | 236,000 |
| 1991/05/15 | 1,100 | 1,100 | 1,080 | 1,080 | 168,000 |
| 1991/05/14 | 1,120 | 1,120 | 1,090 | 1,120 | 152,000 |
| 1991/05/13 | 1,130 | 1,130 | 1,090 | 1,130 | 213,000 |
| 1991/05/10 | 1,090 | 1,150 | 1,070 | 1,150 | 583,000 |
| 1991/05/09 | 1,100 | 1,100 | 1,080 | 1,080 | 241,000 |
| 1991/05/08 | 1,090 | 1,110 | 1,090 | 1,100 | 188,000 |
| 1991/05/07 | 1,110 | 1,120 | 1,090 | 1,110 | 209,000 |
| 1991/05/02 | 1,120 | 1,140 | 1,110 | 1,110 | 335,000 |
| 1991/05/01 | 1,110 | 1,140 | 1,100 | 1,130 | 440,000 |
| 1991/04/30 | 1,100 | 1,130 | 1,090 | 1,130 | 245,000 |
| 1991/04/26 | 1,130 | 1,130 | 1,110 | 1,110 | 306,000 |
| 1991/04/25 | 1,150 | 1,160 | 1,130 | 1,130 | 839,000 |
| 1991/04/24 | 1,120 | 1,140 | 1,110 | 1,130 | 525,000 |
| 1991/04/23 | 1,110 | 1,120 | 1,110 | 1,110 | 346,000 |
| 1991/04/22 | 1,150 | 1,150 | 1,120 | 1,130 | 201,000 |
| 1991/04/19 | 1,150 | 1,160 | 1,140 | 1,150 | 254,000 |
| 1991/04/18 | 1,190 | 1,190 | 1,150 | 1,160 | 498,000 |
| 1991/04/17 | 1,120 | 1,180 | 1,120 | 1,180 | 781,000 |
| 1991/04/16 | 1,130 | 1,130 | 1,110 | 1,120 | 365,000 |
| 1991/04/15 | 1,130 | 1,140 | 1,110 | 1,110 | 131,000 |
| 1991/04/12 | 1,130 | 1,150 | 1,120 | 1,140 | 121,000 |
| 1991/04/11 | 1,130 | 1,140 | 1,120 | 1,120 | 149,000 |
| 1991/04/10 | 1,130 | 1,140 | 1,120 | 1,140 | 127,000 |
| 1991/04/09 | 1,140 | 1,150 | 1,130 | 1,130 | 115,000 |
| 1991/04/08 | 1,160 | 1,170 | 1,140 | 1,140 | 196,000 |
| 1991/04/05 | 1,160 | 1,160 | 1,140 | 1,140 | 156,000 |
| 1991/04/04 | 1,150 | 1,170 | 1,140 | 1,150 | 179,000 |
| 1991/04/03 | 1,160 | 1,180 | 1,150 | 1,150 | 165,000 |
| 1991/04/02 | 1,160 | 1,180 | 1,150 | 1,150 | 185,000 |
| 1991/04/01 | 1,150 | 1,190 | 1,150 | 1,180 | 346,000 |
| 1991/03/29 | 1,170 | 1,170 | 1,130 | 1,150 | 314,000 |
| 1991/03/28 | 1,150 | 1,170 | 1,120 | 1,170 | 373,000 |
| 1991/03/27 | 1,160 | 1,170 | 1,120 | 1,130 | 602,000 |
| 1991/03/26 | 1,130 | 1,150 | 1,120 | 1,120 | 172,000 |
| 1991/03/25 | 1,150 | 1,150 | 1,110 | 1,120 | 726,000 |
| 1991/03/22 | 1,150 | 1,170 | 1,130 | 1,130 | 661,000 |
| 1991/03/20 | 1,160 | 1,160 | 1,150 | 1,150 | 488,000 |
| 1991/03/19 | 1,180 | 1,200 | 1,180 | 1,180 | 416,000 |
| 1991/03/18 | 1,190 | 1,210 | 1,180 | 1,200 | 436,000 |
| 1991/03/15 | 1,200 | 1,210 | 1,190 | 1,190 | 536,000 |
| 1991/03/14 | 1,210 | 1,210 | 1,180 | 1,190 | 372,000 |
| 1991/03/13 | 1,210 | 1,220 | 1,190 | 1,190 | 556,000 |
| 1991/03/12 | 1,240 | 1,250 | 1,210 | 1,220 | 1,292,000 |
| 1991/03/11 | 1,240 | 1,260 | 1,220 | 1,250 | 3,051,000 |
| 1991/03/08 | 1,200 | 1,240 | 1,190 | 1,240 | 3,328,000 |
| 1991/03/07 | 1,210 | 1,210 | 1,180 | 1,200 | 1,221,000 |
| 1991/03/06 | 1,180 | 1,220 | 1,160 | 1,200 | 3,152,000 |
| 1991/03/05 | 1,150 | 1,170 | 1,140 | 1,160 | 905,000 |
| 1991/03/04 | 1,130 | 1,150 | 1,120 | 1,130 | 410,000 |
| 1991/03/01 | 1,140 | 1,160 | 1,110 | 1,130 | 609,000 |
| 1991/02/28 | 1,190 | 1,200 | 1,130 | 1,130 | 685,000 |
| 1991/02/27 | 1,130 | 1,180 | 1,120 | 1,180 | 1,142,000 |
| 1991/02/26 | 1,210 | 1,230 | 1,150 | 1,150 | 2,292,000 |
| 1991/02/25 | 1,170 | 1,230 | 1,160 | 1,210 | 7,724,000 |
| 1991/02/22 | 1,130 | 1,170 | 1,090 | 1,150 | 2,985,000 |
| 1991/02/21 | 1,050 | 1,160 | 1,050 | 1,110 | 5,738,000 |
| 1991/02/20 | 1,070 | 1,100 | 1,040 | 1,050 | 1,057,000 |
| 1991/02/19 | 1,040 | 1,090 | 1,020 | 1,070 | 2,692,000 |
| 1991/02/18 | 1,040 | 1,050 | 1,010 | 1,030 | 1,449,000 |
| 1991/02/15 | 969 | 1,020 | 955 | 1,000 | 1,215,000 |
| 1991/02/14 | 990 | 1,010 | 970 | 970 | 2,421,000 |
| 1991/02/13 | 898 | 968 | 890 | 960 | 2,481,000 |
| 1991/02/12 | 873 | 899 | 870 | 888 | 961,000 |
| 1991/02/08 | 839 | 844 | 820 | 844 | 408,000 |
| 1991/02/07 | 840 | 840 | 822 | 835 | 183,000 |
| 1991/02/06 | 845 | 850 | 830 | 840 | 475,000 |
| 1991/02/05 | 828 | 845 | 818 | 840 | 563,000 |
| 1991/02/04 | 801 | 818 | 795 | 818 | 223,000 |
| 1991/02/01 | 801 | 815 | 773 | 785 | 267,000 |
| 1991/01/31 | 840 | 842 | 793 | 795 | 728,000 |
| 1991/01/30 | 789 | 830 | 785 | 820 | 1,251,000 |
| 1991/01/29 | 740 | 769 | 731 | 769 | 529,000 |
| 1991/01/28 | 736 | 740 | 726 | 740 | 230,000 |
| 1991/01/25 | 741 | 742 | 723 | 726 | 544,000 |
| 1991/01/24 | 740 | 748 | 736 | 737 | 143,000 |
| 1991/01/23 | 763 | 763 | 740 | 740 | 165,000 |
| 1991/01/22 | 763 | 763 | 753 | 763 | 61,000 |
| 1991/01/21 | 793 | 793 | 761 | 763 | 140,000 |
| 1991/01/18 | 790 | 800 | 760 | 785 | 284,000 |
| 1991/01/17 | 734 | 780 | 720 | 780 | 264,000 |
| 1991/01/16 | 780 | 780 | 734 | 734 | 251,000 |
| 1991/01/14 | 804 | 804 | 780 | 790 | 151,000 |
| 1991/01/11 | 770 | 796 | 757 | 796 | 152,000 |
| 1991/01/10 | 761 | 780 | 761 | 780 | 157,000 |
| 1991/01/09 | 781 | 785 | 771 | 771 | 140,000 |
| 1991/01/08 | 810 | 810 | 775 | 785 | 124,000 |
| 1991/01/07 | 805 | 815 | 802 | 815 | 78,000 |
| 1991/01/04 | 810 | 825 | 806 | 815 | 97,000 |