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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,240 | 1,260 | 1,230 | 1,230 | 214,000 |
| 1995/12/28 | 1,230 | 1,260 | 1,220 | 1,260 | 938,000 |
| 1995/12/27 | 1,210 | 1,240 | 1,200 | 1,230 | 780,000 |
| 1995/12/26 | 1,180 | 1,210 | 1,170 | 1,190 | 242,000 |
| 1995/12/25 | 1,170 | 1,180 | 1,170 | 1,170 | 182,000 |
| 1995/12/22 | 1,170 | 1,190 | 1,150 | 1,160 | 174,000 |
| 1995/12/21 | 1,130 | 1,170 | 1,110 | 1,170 | 465,000 |
| 1995/12/20 | 1,140 | 1,150 | 1,130 | 1,150 | 277,000 |
| 1995/12/19 | 1,140 | 1,140 | 1,100 | 1,120 | 271,000 |
| 1995/12/18 | 1,150 | 1,160 | 1,140 | 1,160 | 56,000 |
| 1995/12/15 | 1,170 | 1,170 | 1,140 | 1,140 | 308,000 |
| 1995/12/14 | 1,160 | 1,180 | 1,150 | 1,180 | 213,000 |
| 1995/12/13 | 1,160 | 1,170 | 1,150 | 1,160 | 114,000 |
| 1995/12/12 | 1,170 | 1,180 | 1,160 | 1,180 | 84,000 |
| 1995/12/11 | 1,180 | 1,180 | 1,170 | 1,170 | 56,000 |
| 1995/12/08 | 1,210 | 1,220 | 1,180 | 1,190 | 287,000 |
| 1995/12/07 | 1,220 | 1,230 | 1,210 | 1,220 | 790,000 |
| 1995/12/06 | 1,180 | 1,210 | 1,180 | 1,200 | 734,000 |
| 1995/12/05 | 1,180 | 1,180 | 1,170 | 1,180 | 211,000 |
| 1995/12/04 | 1,180 | 1,180 | 1,160 | 1,180 | 226,000 |
| 1995/12/01 | 1,170 | 1,180 | 1,160 | 1,180 | 386,000 |
| 1995/11/30 | 1,160 | 1,160 | 1,150 | 1,160 | 154,000 |
| 1995/11/29 | 1,150 | 1,160 | 1,150 | 1,150 | 226,000 |
| 1995/11/28 | 1,170 | 1,170 | 1,150 | 1,150 | 211,000 |
| 1995/11/27 | 1,150 | 1,170 | 1,150 | 1,150 | 323,000 |
| 1995/11/24 | 1,130 | 1,140 | 1,120 | 1,130 | 211,000 |
| 1995/11/22 | 1,140 | 1,150 | 1,130 | 1,140 | 171,000 |
| 1995/11/21 | 1,160 | 1,160 | 1,130 | 1,140 | 277,000 |
| 1995/11/20 | 1,150 | 1,170 | 1,140 | 1,150 | 97,000 |
| 1995/11/17 | 1,140 | 1,150 | 1,130 | 1,130 | 165,000 |
| 1995/11/16 | 1,130 | 1,150 | 1,120 | 1,130 | 110,000 |
| 1995/11/15 | 1,180 | 1,180 | 1,120 | 1,150 | 224,000 |
| 1995/11/14 | 1,180 | 1,210 | 1,180 | 1,200 | 621,000 |
| 1995/11/13 | 1,190 | 1,200 | 1,170 | 1,180 | 205,000 |
| 1995/11/10 | 1,170 | 1,180 | 1,160 | 1,180 | 57,000 |
| 1995/11/09 | 1,180 | 1,190 | 1,170 | 1,190 | 81,000 |
| 1995/11/08 | 1,170 | 1,190 | 1,170 | 1,190 | 244,000 |
| 1995/11/07 | 1,220 | 1,220 | 1,200 | 1,210 | 1,038,000 |
| 1995/11/06 | 1,210 | 1,230 | 1,210 | 1,220 | 753,000 |
| 1995/11/02 | 1,180 | 1,210 | 1,170 | 1,210 | 365,000 |
| 1995/11/01 | 1,150 | 1,180 | 1,130 | 1,160 | 215,000 |
| 1995/10/31 | 1,140 | 1,160 | 1,120 | 1,160 | 127,000 |
| 1995/10/30 | 1,160 | 1,160 | 1,130 | 1,130 | 207,000 |
| 1995/10/27 | 1,170 | 1,180 | 1,140 | 1,160 | 388,000 |
| 1995/10/26 | 1,200 | 1,200 | 1,170 | 1,180 | 656,000 |
| 1995/10/25 | 1,160 | 1,210 | 1,150 | 1,200 | 1,826,000 |
| 1995/10/24 | 1,160 | 1,180 | 1,150 | 1,160 | 2,303,000 |
| 1995/10/23 | 1,130 | 1,170 | 1,120 | 1,160 | 823,000 |
| 1995/10/20 | 1,110 | 1,130 | 1,100 | 1,130 | 718,000 |
| 1995/10/19 | 1,090 | 1,110 | 1,090 | 1,100 | 193,000 |
| 1995/10/18 | 1,080 | 1,090 | 1,070 | 1,090 | 184,000 |
| 1995/10/17 | 1,080 | 1,090 | 1,060 | 1,090 | 127,000 |
| 1995/10/16 | 1,060 | 1,090 | 1,060 | 1,090 | 182,000 |
| 1995/10/13 | 1,040 | 1,050 | 1,020 | 1,040 | 243,000 |
| 1995/10/12 | 1,070 | 1,070 | 1,040 | 1,040 | 209,000 |
| 1995/10/11 | 1,090 | 1,090 | 1,070 | 1,090 | 162,000 |
| 1995/10/09 | 1,120 | 1,120 | 1,100 | 1,100 | 225,000 |
| 1995/10/06 | 1,110 | 1,110 | 1,080 | 1,100 | 200,000 |
| 1995/10/05 | 1,100 | 1,100 | 1,090 | 1,100 | 273,000 |
| 1995/10/04 | 1,110 | 1,110 | 1,090 | 1,100 | 428,000 |
| 1995/10/03 | 1,080 | 1,120 | 1,070 | 1,120 | 155,000 |
| 1995/10/02 | 1,080 | 1,080 | 1,060 | 1,080 | 82,000 |
| 1995/09/29 | 1,080 | 1,100 | 1,070 | 1,100 | 155,000 |
| 1995/09/28 | 1,090 | 1,100 | 1,070 | 1,100 | 77,000 |
| 1995/09/27 | 1,050 | 1,090 | 1,050 | 1,090 | 134,000 |
| 1995/09/26 | 1,040 | 1,050 | 1,020 | 1,040 | 99,000 |
| 1995/09/25 | 1,020 | 1,040 | 1,020 | 1,020 | 202,000 |
| 1995/09/22 | 1,030 | 1,040 | 1,010 | 1,030 | 256,000 |
| 1995/09/21 | 1,050 | 1,050 | 1,030 | 1,040 | 203,000 |
| 1995/09/20 | 1,080 | 1,080 | 1,050 | 1,060 | 100,000 |
| 1995/09/19 | 1,060 | 1,080 | 1,040 | 1,080 | 206,000 |
| 1995/09/18 | 1,080 | 1,090 | 1,040 | 1,040 | 290,000 |
| 1995/09/14 | 1,110 | 1,110 | 1,080 | 1,090 | 183,000 |
| 1995/09/13 | 1,100 | 1,120 | 1,100 | 1,120 | 146,000 |
| 1995/09/12 | 1,130 | 1,130 | 1,110 | 1,110 | 344,000 |
| 1995/09/11 | 1,120 | 1,130 | 1,100 | 1,110 | 446,000 |
| 1995/09/08 | 1,130 | 1,150 | 1,110 | 1,130 | 804,000 |
| 1995/09/07 | 1,110 | 1,120 | 1,100 | 1,120 | 363,000 |
| 1995/09/06 | 1,140 | 1,160 | 1,100 | 1,100 | 926,000 |
| 1995/09/05 | 1,110 | 1,130 | 1,090 | 1,130 | 378,000 |
| 1995/09/04 | 1,150 | 1,150 | 1,110 | 1,120 | 560,000 |
| 1995/09/01 | 1,110 | 1,160 | 1,110 | 1,160 | 883,000 |
| 1995/08/31 | 1,130 | 1,130 | 1,110 | 1,110 | 222,000 |
| 1995/08/30 | 1,130 | 1,140 | 1,120 | 1,130 | 582,000 |
| 1995/08/29 | 1,110 | 1,120 | 1,090 | 1,110 | 998,000 |
| 1995/08/28 | 1,090 | 1,110 | 1,080 | 1,100 | 189,000 |
| 1995/08/25 | 1,080 | 1,100 | 1,080 | 1,100 | 376,000 |
| 1995/08/24 | 1,060 | 1,070 | 1,050 | 1,070 | 363,000 |
| 1995/08/23 | 1,050 | 1,060 | 1,040 | 1,060 | 220,000 |
| 1995/08/22 | 1,070 | 1,070 | 1,060 | 1,060 | 218,000 |
| 1995/08/21 | 1,090 | 1,100 | 1,060 | 1,060 | 95,000 |
| 1995/08/18 | 1,100 | 1,100 | 1,080 | 1,080 | 233,000 |
| 1995/08/17 | 1,120 | 1,120 | 1,090 | 1,100 | 191,000 |
| 1995/08/16 | 1,130 | 1,150 | 1,100 | 1,130 | 883,000 |
| 1995/08/15 | 1,070 | 1,100 | 1,060 | 1,100 | 284,000 |
| 1995/08/14 | 1,060 | 1,080 | 1,060 | 1,080 | 100,000 |
| 1995/08/11 | 1,080 | 1,080 | 1,060 | 1,080 | 195,000 |
| 1995/08/10 | 1,070 | 1,070 | 1,060 | 1,060 | 186,000 |
| 1995/08/09 | 1,070 | 1,090 | 1,050 | 1,070 | 557,000 |
| 1995/08/08 | 1,060 | 1,070 | 1,050 | 1,070 | 243,000 |
| 1995/08/07 | 1,080 | 1,080 | 1,050 | 1,070 | 165,000 |
| 1995/08/04 | 1,070 | 1,080 | 1,060 | 1,080 | 563,000 |
| 1995/08/03 | 1,050 | 1,080 | 1,040 | 1,070 | 1,003,000 |
| 1995/08/02 | 1,010 | 1,040 | 1,010 | 1,020 | 278,000 |
| 1995/08/01 | 1,020 | 1,020 | 1,000 | 1,000 | 105,000 |
| 1995/07/31 | 1,000 | 1,020 | 1,000 | 1,020 | 155,000 |
| 1995/07/28 | 1,030 | 1,030 | 1,020 | 1,020 | 103,000 |
| 1995/07/27 | 1,000 | 1,030 | 998 | 1,030 | 334,000 |
| 1995/07/26 | 1,010 | 1,020 | 1,000 | 1,000 | 141,000 |
| 1995/07/25 | 1,000 | 1,010 | 991 | 996 | 82,000 |
| 1995/07/24 | 1,020 | 1,030 | 1,000 | 1,010 | 154,000 |
| 1995/07/21 | 1,020 | 1,050 | 1,020 | 1,020 | 135,000 |
| 1995/07/20 | 1,000 | 1,030 | 998 | 1,020 | 103,000 |
| 1995/07/19 | 1,030 | 1,030 | 1,020 | 1,020 | 195,000 |
| 1995/07/18 | 1,070 | 1,070 | 1,040 | 1,050 | 314,000 |
| 1995/07/17 | 1,030 | 1,060 | 1,030 | 1,060 | 327,000 |
| 1995/07/14 | 1,060 | 1,060 | 1,040 | 1,050 | 191,000 |
| 1995/07/13 | 1,040 | 1,070 | 1,020 | 1,060 | 771,000 |
| 1995/07/12 | 1,040 | 1,040 | 1,020 | 1,040 | 571,000 |
| 1995/07/11 | 1,010 | 1,030 | 994 | 1,030 | 238,000 |
| 1995/07/10 | 1,040 | 1,050 | 1,000 | 1,020 | 612,000 |
| 1995/07/07 | 1,030 | 1,040 | 1,000 | 1,020 | 942,000 |
| 1995/07/06 | 970 | 1,030 | 970 | 1,020 | 623,000 |
| 1995/07/05 | 960 | 973 | 958 | 971 | 228,000 |
| 1995/07/04 | 960 | 965 | 950 | 955 | 173,000 |
| 1995/07/03 | 965 | 965 | 945 | 965 | 47,000 |
| 1995/06/30 | 965 | 966 | 940 | 966 | 232,000 |
| 1995/06/29 | 978 | 978 | 960 | 965 | 267,000 |
| 1995/06/28 | 940 | 970 | 940 | 958 | 198,000 |
| 1995/06/27 | 976 | 977 | 950 | 960 | 429,000 |
| 1995/06/26 | 999 | 1,010 | 970 | 985 | 718,000 |
| 1995/06/23 | 965 | 992 | 960 | 992 | 1,352,000 |
| 1995/06/22 | 930 | 960 | 925 | 955 | 712,000 |
| 1995/06/21 | 872 | 920 | 872 | 920 | 242,000 |
| 1995/06/20 | 910 | 910 | 890 | 892 | 101,000 |
| 1995/06/19 | 890 | 905 | 890 | 900 | 84,000 |
| 1995/06/16 | 898 | 900 | 880 | 890 | 291,000 |
| 1995/06/15 | 844 | 880 | 844 | 880 | 149,000 |
| 1995/06/14 | 850 | 851 | 835 | 844 | 128,000 |
| 1995/06/13 | 861 | 865 | 825 | 859 | 166,000 |
| 1995/06/12 | 871 | 871 | 860 | 871 | 162,000 |
| 1995/06/09 | 900 | 907 | 891 | 891 | 105,000 |
| 1995/06/08 | 921 | 921 | 895 | 910 | 161,000 |
| 1995/06/07 | 938 | 938 | 915 | 915 | 76,000 |
| 1995/06/06 | 955 | 955 | 930 | 948 | 231,000 |
| 1995/06/05 | 944 | 958 | 921 | 957 | 236,000 |
| 1995/06/02 | 930 | 961 | 927 | 935 | 601,000 |
| 1995/06/01 | 900 | 929 | 891 | 929 | 197,000 |
| 1995/05/31 | 905 | 910 | 871 | 906 | 185,000 |
| 1995/05/30 | 895 | 910 | 895 | 908 | 111,000 |
| 1995/05/29 | 891 | 905 | 885 | 900 | 99,000 |
| 1995/05/26 | 910 | 920 | 906 | 910 | 154,000 |
| 1995/05/25 | 928 | 940 | 918 | 930 | 507,000 |
| 1995/05/24 | 900 | 924 | 900 | 921 | 300,000 |
| 1995/05/23 | 892 | 911 | 892 | 910 | 200,000 |
| 1995/05/22 | 895 | 906 | 895 | 902 | 292,000 |
| 1995/05/19 | 895 | 904 | 885 | 900 | 142,000 |
| 1995/05/18 | 903 | 905 | 888 | 905 | 281,000 |
| 1995/05/17 | 887 | 905 | 887 | 905 | 226,000 |
| 1995/05/16 | 888 | 888 | 886 | 887 | 136,000 |
| 1995/05/15 | 873 | 887 | 872 | 887 | 168,000 |
| 1995/05/12 | 860 | 873 | 860 | 872 | 121,000 |
| 1995/05/11 | 877 | 877 | 850 | 855 | 355,000 |
| 1995/05/10 | 884 | 895 | 883 | 886 | 303,000 |
| 1995/05/09 | 878 | 883 | 878 | 883 | 89,000 |
| 1995/05/08 | 890 | 890 | 871 | 885 | 82,000 |
| 1995/05/02 | 864 | 867 | 864 | 867 | 72,000 |
| 1995/05/01 | 861 | 865 | 861 | 863 | 57,000 |
| 1995/04/28 | 856 | 861 | 856 | 861 | 164,000 |
| 1995/04/27 | 865 | 870 | 857 | 857 | 100,000 |
| 1995/04/26 | 868 | 875 | 858 | 865 | 154,000 |
| 1995/04/25 | 880 | 880 | 867 | 869 | 181,000 |
| 1995/04/24 | 880 | 883 | 877 | 880 | 69,000 |
| 1995/04/21 | 855 | 876 | 855 | 876 | 167,000 |
| 1995/04/20 | 851 | 865 | 851 | 855 | 125,000 |
| 1995/04/19 | 859 | 860 | 855 | 860 | 86,000 |
| 1995/04/18 | 860 | 861 | 859 | 860 | 89,000 |
| 1995/04/17 | 867 | 867 | 859 | 859 | 44,000 |
| 1995/04/14 | 875 | 878 | 872 | 877 | 129,000 |
| 1995/04/13 | 877 | 885 | 876 | 880 | 143,000 |
| 1995/04/12 | 871 | 880 | 870 | 875 | 72,000 |
| 1995/04/11 | 860 | 871 | 859 | 865 | 94,000 |
| 1995/04/10 | 822 | 860 | 822 | 860 | 31,000 |
| 1995/04/07 | 850 | 860 | 842 | 842 | 55,000 |
| 1995/04/06 | 850 | 860 | 850 | 860 | 51,000 |
| 1995/04/05 | 842 | 860 | 842 | 860 | 48,000 |
| 1995/04/04 | 812 | 850 | 812 | 840 | 105,000 |
| 1995/04/03 | 854 | 854 | 820 | 820 | 79,000 |
| 1995/03/31 | 898 | 898 | 874 | 874 | 110,000 |
| 1995/03/30 | 871 | 871 | 857 | 870 | 51,000 |
| 1995/03/29 | 880 | 882 | 861 | 871 | 89,000 |
| 1995/03/28 | 862 | 870 | 855 | 870 | 178,000 |
| 1995/03/27 | 801 | 835 | 801 | 820 | 69,000 |
| 1995/03/24 | 789 | 797 | 781 | 781 | 152,000 |
| 1995/03/23 | 797 | 797 | 780 | 797 | 220,000 |
| 1995/03/22 | 830 | 832 | 791 | 793 | 180,000 |
| 1995/03/20 | 863 | 863 | 830 | 832 | 315,000 |
| 1995/03/17 | 872 | 881 | 863 | 863 | 108,000 |
| 1995/03/16 | 895 | 895 | 882 | 882 | 80,000 |
| 1995/03/15 | 880 | 899 | 880 | 899 | 37,000 |
| 1995/03/14 | 892 | 899 | 888 | 890 | 53,000 |
| 1995/03/13 | 901 | 912 | 890 | 912 | 107,000 |
| 1995/03/10 | 907 | 912 | 900 | 909 | 214,000 |
| 1995/03/09 | 925 | 925 | 911 | 912 | 94,000 |
| 1995/03/08 | 910 | 913 | 900 | 906 | 122,000 |
| 1995/03/07 | 924 | 935 | 920 | 920 | 187,000 |
| 1995/03/06 | 910 | 924 | 910 | 924 | 58,000 |
| 1995/03/03 | 895 | 920 | 895 | 915 | 103,000 |
| 1995/03/02 | 890 | 922 | 886 | 912 | 103,000 |
| 1995/03/01 | 889 | 892 | 875 | 880 | 109,000 |
| 1995/02/28 | 876 | 885 | 876 | 880 | 55,000 |
| 1995/02/27 | 874 | 880 | 870 | 875 | 59,000 |
| 1995/02/24 | 901 | 904 | 890 | 904 | 56,000 |
| 1995/02/23 | 907 | 907 | 891 | 892 | 90,000 |
| 1995/02/22 | 891 | 907 | 891 | 907 | 90,000 |
| 1995/02/21 | 900 | 901 | 880 | 893 | 195,000 |
| 1995/02/20 | 898 | 900 | 891 | 900 | 80,000 |
| 1995/02/17 | 870 | 899 | 860 | 899 | 269,000 |
| 1995/02/16 | 889 | 892 | 875 | 875 | 178,000 |
| 1995/02/15 | 905 | 905 | 890 | 890 | 55,000 |
| 1995/02/14 | 929 | 929 | 901 | 901 | 82,000 |
| 1995/02/13 | 949 | 949 | 930 | 930 | 52,000 |
| 1995/02/10 | 940 | 955 | 932 | 955 | 77,000 |
| 1995/02/09 | 932 | 949 | 932 | 949 | 1,058,000 |
| 1995/02/08 | 947 | 947 | 933 | 934 | 25,000 |
| 1995/02/07 | 947 | 953 | 947 | 950 | 53,000 |
| 1995/02/06 | 936 | 953 | 935 | 948 | 195,000 |
| 1995/02/03 | 939 | 939 | 930 | 935 | 113,000 |
| 1995/02/02 | 941 | 943 | 936 | 939 | 162,000 |
| 1995/02/01 | 965 | 965 | 940 | 941 | 315,000 |
| 1995/01/31 | 953 | 965 | 950 | 960 | 122,000 |
| 1995/01/30 | 932 | 976 | 932 | 976 | 167,000 |
| 1995/01/27 | 958 | 960 | 942 | 942 | 213,000 |
| 1995/01/26 | 977 | 977 | 955 | 956 | 167,000 |
| 1995/01/25 | 984 | 984 | 978 | 978 | 208,000 |
| 1995/01/24 | 976 | 990 | 975 | 977 | 364,000 |
| 1995/01/23 | 990 | 1,000 | 975 | 976 | 334,000 |
| 1995/01/20 | 1,010 | 1,020 | 1,000 | 1,010 | 330,000 |
| 1995/01/19 | 1,040 | 1,040 | 1,000 | 1,020 | 263,000 |
| 1995/01/18 | 1,040 | 1,060 | 1,030 | 1,060 | 144,000 |
| 1995/01/17 | 1,050 | 1,050 | 1,030 | 1,030 | 26,000 |
| 1995/01/13 | 1,050 | 1,050 | 1,030 | 1,030 | 218,000 |
| 1995/01/12 | 1,090 | 1,090 | 1,060 | 1,070 | 167,000 |
| 1995/01/11 | 1,100 | 1,100 | 1,080 | 1,090 | 166,000 |
| 1995/01/10 | 1,070 | 1,100 | 1,070 | 1,090 | 439,000 |
| 1995/01/09 | 1,070 | 1,080 | 1,060 | 1,060 | 288,000 |
| 1995/01/06 | 1,080 | 1,090 | 1,060 | 1,070 | 510,000 |
| 1995/01/05 | 1,130 | 1,140 | 1,090 | 1,100 | 896,000 |
| 1995/01/04 | 1,150 | 1,150 | 1,130 | 1,140 | 681,000 |