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 |
|---|---|---|---|---|---|
| 1996/12/30 | 1,270 | 1,270 | 1,260 | 1,260 | 44,000 |
| 1996/12/27 | 1,250 | 1,260 | 1,240 | 1,260 | 189,000 |
| 1996/12/26 | 1,250 | 1,250 | 1,220 | 1,240 | 71,000 |
| 1996/12/25 | 1,250 | 1,270 | 1,250 | 1,260 | 103,000 |
| 1996/12/24 | 1,250 | 1,280 | 1,250 | 1,270 | 168,000 |
| 1996/12/20 | 1,240 | 1,260 | 1,230 | 1,230 | 162,000 |
| 1996/12/19 | 1,260 | 1,270 | 1,240 | 1,240 | 162,000 |
| 1996/12/18 | 1,310 | 1,310 | 1,270 | 1,290 | 395,000 |
| 1996/12/17 | 1,300 | 1,300 | 1,280 | 1,300 | 408,000 |
| 1996/12/16 | 1,300 | 1,300 | 1,280 | 1,300 | 157,000 |
| 1996/12/13 | 1,270 | 1,280 | 1,260 | 1,280 | 144,000 |
| 1996/12/12 | 1,280 | 1,310 | 1,280 | 1,290 | 118,000 |
| 1996/12/11 | 1,330 | 1,330 | 1,300 | 1,300 | 256,000 |
| 1996/12/10 | 1,310 | 1,350 | 1,310 | 1,330 | 891,000 |
| 1996/12/09 | 1,260 | 1,290 | 1,250 | 1,290 | 480,000 |
| 1996/12/06 | 1,220 | 1,260 | 1,220 | 1,240 | 475,000 |
| 1996/12/05 | 1,200 | 1,210 | 1,190 | 1,210 | 183,000 |
| 1996/12/04 | 1,210 | 1,220 | 1,180 | 1,200 | 200,000 |
| 1996/12/03 | 1,220 | 1,220 | 1,200 | 1,210 | 40,000 |
| 1996/12/02 | 1,240 | 1,240 | 1,210 | 1,210 | 141,000 |
| 1996/11/29 | 1,220 | 1,240 | 1,220 | 1,240 | 90,000 |
| 1996/11/28 | 1,230 | 1,230 | 1,200 | 1,220 | 225,000 |
| 1996/11/27 | 1,210 | 1,240 | 1,200 | 1,230 | 642,000 |
| 1996/11/26 | 1,240 | 1,240 | 1,210 | 1,220 | 259,000 |
| 1996/11/25 | 1,230 | 1,230 | 1,210 | 1,230 | 73,000 |
| 1996/11/22 | 1,220 | 1,230 | 1,210 | 1,220 | 202,000 |
| 1996/11/21 | 1,210 | 1,230 | 1,200 | 1,210 | 129,000 |
| 1996/11/20 | 1,210 | 1,230 | 1,210 | 1,230 | 157,000 |
| 1996/11/19 | 1,210 | 1,220 | 1,210 | 1,220 | 168,000 |
| 1996/11/18 | 1,230 | 1,230 | 1,200 | 1,210 | 611,000 |
| 1996/11/15 | 1,230 | 1,250 | 1,230 | 1,240 | 116,000 |
| 1996/11/14 | 1,240 | 1,260 | 1,240 | 1,250 | 280,000 |
| 1996/11/13 | 1,230 | 1,240 | 1,220 | 1,240 | 299,000 |
| 1996/11/12 | 1,220 | 1,230 | 1,220 | 1,220 | 99,000 |
| 1996/11/11 | 1,240 | 1,240 | 1,220 | 1,220 | 336,000 |
| 1996/11/08 | 1,200 | 1,210 | 1,200 | 1,200 | 137,000 |
| 1996/11/07 | 1,220 | 1,220 | 1,210 | 1,220 | 210,000 |
| 1996/11/06 | 1,200 | 1,220 | 1,200 | 1,200 | 161,000 |
| 1996/11/05 | 1,200 | 1,200 | 1,190 | 1,200 | 102,000 |
| 1996/11/01 | 1,190 | 1,200 | 1,180 | 1,200 | 168,000 |
| 1996/10/31 | 1,200 | 1,200 | 1,170 | 1,190 | 331,000 |
| 1996/10/30 | 1,220 | 1,220 | 1,210 | 1,210 | 53,000 |
| 1996/10/29 | 1,220 | 1,230 | 1,210 | 1,230 | 60,000 |
| 1996/10/28 | 1,240 | 1,240 | 1,200 | 1,210 | 41,000 |
| 1996/10/25 | 1,220 | 1,220 | 1,200 | 1,200 | 232,000 |
| 1996/10/24 | 1,230 | 1,240 | 1,220 | 1,220 | 83,000 |
| 1996/10/23 | 1,230 | 1,240 | 1,230 | 1,240 | 211,000 |
| 1996/10/22 | 1,230 | 1,240 | 1,220 | 1,230 | 175,000 |
| 1996/10/21 | 1,250 | 1,250 | 1,230 | 1,230 | 59,000 |
| 1996/10/18 | 1,240 | 1,250 | 1,230 | 1,250 | 126,000 |
| 1996/10/17 | 1,250 | 1,250 | 1,230 | 1,240 | 148,000 |
| 1996/10/16 | 1,250 | 1,260 | 1,240 | 1,250 | 168,000 |
| 1996/10/15 | 1,250 | 1,260 | 1,240 | 1,250 | 150,000 |
| 1996/10/14 | 1,240 | 1,240 | 1,230 | 1,230 | 52,000 |
| 1996/10/11 | 1,250 | 1,260 | 1,240 | 1,250 | 98,000 |
| 1996/10/09 | 1,240 | 1,250 | 1,230 | 1,240 | 85,000 |
| 1996/10/08 | 1,250 | 1,250 | 1,230 | 1,240 | 107,000 |
| 1996/10/07 | 1,260 | 1,260 | 1,240 | 1,260 | 125,000 |
| 1996/10/04 | 1,250 | 1,260 | 1,250 | 1,260 | 80,000 |
| 1996/10/03 | 1,260 | 1,260 | 1,240 | 1,240 | 74,000 |
| 1996/10/02 | 1,270 | 1,270 | 1,260 | 1,260 | 223,000 |
| 1996/10/01 | 1,270 | 1,270 | 1,260 | 1,270 | 91,000 |
| 1996/09/30 | 1,260 | 1,270 | 1,250 | 1,270 | 64,000 |
| 1996/09/27 | 1,250 | 1,270 | 1,250 | 1,260 | 95,000 |
| 1996/09/26 | 1,260 | 1,270 | 1,250 | 1,260 | 285,000 |
| 1996/09/25 | 1,230 | 1,250 | 1,230 | 1,240 | 118,000 |
| 1996/09/24 | 1,230 | 1,240 | 1,220 | 1,230 | 112,000 |
| 1996/09/20 | 1,230 | 1,230 | 1,220 | 1,230 | 76,000 |
| 1996/09/19 | 1,220 | 1,230 | 1,220 | 1,230 | 108,000 |
| 1996/09/18 | 1,220 | 1,230 | 1,210 | 1,220 | 130,000 |
| 1996/09/17 | 1,220 | 1,240 | 1,220 | 1,240 | 111,000 |
| 1996/09/13 | 1,200 | 1,210 | 1,180 | 1,210 | 156,000 |
| 1996/09/12 | 1,190 | 1,200 | 1,180 | 1,200 | 163,000 |
| 1996/09/11 | 1,210 | 1,210 | 1,200 | 1,200 | 253,000 |
| 1996/09/10 | 1,190 | 1,210 | 1,180 | 1,210 | 78,000 |
| 1996/09/09 | 1,190 | 1,200 | 1,170 | 1,180 | 51,000 |
| 1996/09/06 | 1,180 | 1,200 | 1,170 | 1,200 | 51,000 |
| 1996/09/05 | 1,190 | 1,220 | 1,190 | 1,210 | 80,000 |
| 1996/09/04 | 1,190 | 1,200 | 1,190 | 1,200 | 50,000 |
| 1996/09/03 | 1,190 | 1,220 | 1,170 | 1,210 | 69,000 |
| 1996/09/02 | 1,160 | 1,180 | 1,160 | 1,180 | 53,000 |
| 1996/08/30 | 1,170 | 1,190 | 1,160 | 1,160 | 73,000 |
| 1996/08/29 | 1,210 | 1,210 | 1,190 | 1,190 | 56,000 |
| 1996/08/28 | 1,210 | 1,220 | 1,210 | 1,210 | 78,000 |
| 1996/08/27 | 1,200 | 1,210 | 1,200 | 1,210 | 74,000 |
| 1996/08/26 | 1,230 | 1,230 | 1,210 | 1,210 | 47,000 |
| 1996/08/23 | 1,220 | 1,230 | 1,220 | 1,230 | 83,000 |
| 1996/08/22 | 1,230 | 1,230 | 1,220 | 1,230 | 44,000 |
| 1996/08/21 | 1,240 | 1,240 | 1,220 | 1,230 | 113,000 |
| 1996/08/20 | 1,250 | 1,250 | 1,220 | 1,240 | 68,000 |
| 1996/08/19 | 1,240 | 1,260 | 1,240 | 1,250 | 124,000 |
| 1996/08/16 | 1,240 | 1,240 | 1,230 | 1,240 | 112,000 |
| 1996/08/15 | 1,240 | 1,250 | 1,240 | 1,240 | 151,000 |
| 1996/08/14 | 1,240 | 1,260 | 1,230 | 1,250 | 153,000 |
| 1996/08/13 | 1,210 | 1,240 | 1,200 | 1,240 | 133,000 |
| 1996/08/12 | 1,190 | 1,220 | 1,190 | 1,220 | 262,000 |
| 1996/08/09 | 1,230 | 1,230 | 1,210 | 1,210 | 254,000 |
| 1996/08/08 | 1,230 | 1,250 | 1,220 | 1,250 | 196,000 |
| 1996/08/07 | 1,250 | 1,250 | 1,220 | 1,230 | 148,000 |
| 1996/08/06 | 1,250 | 1,260 | 1,250 | 1,250 | 53,000 |
| 1996/08/05 | 1,280 | 1,280 | 1,260 | 1,260 | 235,000 |
| 1996/08/02 | 1,260 | 1,280 | 1,260 | 1,270 | 222,000 |
| 1996/08/01 | 1,240 | 1,250 | 1,230 | 1,250 | 199,000 |
| 1996/07/31 | 1,240 | 1,240 | 1,220 | 1,240 | 205,000 |
| 1996/07/30 | 1,240 | 1,250 | 1,220 | 1,230 | 78,000 |
| 1996/07/29 | 1,250 | 1,260 | 1,240 | 1,260 | 86,000 |
| 1996/07/26 | 1,220 | 1,240 | 1,220 | 1,240 | 129,000 |
| 1996/07/25 | 1,220 | 1,230 | 1,210 | 1,220 | 143,000 |
| 1996/07/24 | 1,240 | 1,240 | 1,220 | 1,230 | 134,000 |
| 1996/07/23 | 1,250 | 1,260 | 1,230 | 1,230 | 113,000 |
| 1996/07/22 | 1,290 | 1,290 | 1,250 | 1,260 | 282,000 |
| 1996/07/19 | 1,290 | 1,290 | 1,280 | 1,280 | 118,000 |
| 1996/07/18 | 1,290 | 1,290 | 1,290 | 1,290 | 45,000 |
| 1996/07/17 | 1,290 | 1,290 | 1,280 | 1,280 | 59,000 |
| 1996/07/16 | 1,290 | 1,290 | 1,280 | 1,290 | 80,000 |
| 1996/07/15 | 1,290 | 1,320 | 1,290 | 1,320 | 108,000 |
| 1996/07/12 | 1,290 | 1,300 | 1,280 | 1,280 | 327,000 |
| 1996/07/11 | 1,300 | 1,310 | 1,300 | 1,310 | 109,000 |
| 1996/07/10 | 1,320 | 1,320 | 1,290 | 1,290 | 151,000 |
| 1996/07/09 | 1,300 | 1,310 | 1,300 | 1,300 | 108,000 |
| 1996/07/08 | 1,320 | 1,320 | 1,310 | 1,310 | 72,000 |
| 1996/07/05 | 1,320 | 1,340 | 1,320 | 1,340 | 160,000 |
| 1996/07/04 | 1,340 | 1,340 | 1,320 | 1,340 | 140,000 |
| 1996/07/03 | 1,330 | 1,340 | 1,320 | 1,320 | 297,000 |
| 1996/07/02 | 1,340 | 1,360 | 1,330 | 1,350 | 346,000 |
| 1996/07/01 | 1,350 | 1,350 | 1,330 | 1,330 | 201,000 |
| 1996/06/28 | 1,350 | 1,360 | 1,340 | 1,340 | 331,000 |
| 1996/06/27 | 1,360 | 1,370 | 1,340 | 1,350 | 551,000 |
| 1996/06/26 | 1,320 | 1,380 | 1,320 | 1,370 | 1,947,000 |
| 1996/06/25 | 1,310 | 1,310 | 1,300 | 1,310 | 369,000 |
| 1996/06/24 | 1,310 | 1,310 | 1,300 | 1,310 | 308,000 |
| 1996/06/21 | 1,310 | 1,320 | 1,290 | 1,300 | 603,000 |
| 1996/06/20 | 1,280 | 1,300 | 1,280 | 1,290 | 184,000 |
| 1996/06/19 | 1,260 | 1,300 | 1,260 | 1,290 | 663,000 |
| 1996/06/18 | 1,270 | 1,270 | 1,240 | 1,250 | 424,000 |
| 1996/06/17 | 1,280 | 1,300 | 1,250 | 1,260 | 500,000 |
| 1996/06/14 | 1,280 | 1,280 | 1,260 | 1,280 | 299,000 |
| 1996/06/13 | 1,250 | 1,280 | 1,250 | 1,280 | 305,000 |
| 1996/06/12 | 1,230 | 1,260 | 1,230 | 1,250 | 260,000 |
| 1996/06/11 | 1,220 | 1,230 | 1,210 | 1,230 | 117,000 |
| 1996/06/10 | 1,220 | 1,230 | 1,200 | 1,220 | 84,000 |
| 1996/06/07 | 1,240 | 1,240 | 1,220 | 1,230 | 94,000 |
| 1996/06/06 | 1,250 | 1,260 | 1,240 | 1,250 | 131,000 |
| 1996/06/05 | 1,230 | 1,250 | 1,220 | 1,250 | 177,000 |
| 1996/06/04 | 1,210 | 1,230 | 1,200 | 1,230 | 177,000 |
| 1996/06/03 | 1,230 | 1,240 | 1,200 | 1,200 | 115,000 |
| 1996/05/31 | 1,240 | 1,250 | 1,240 | 1,240 | 99,000 |
| 1996/05/30 | 1,250 | 1,250 | 1,230 | 1,240 | 42,000 |
| 1996/05/29 | 1,250 | 1,260 | 1,240 | 1,250 | 157,000 |
| 1996/05/28 | 1,250 | 1,260 | 1,240 | 1,250 | 208,000 |
| 1996/05/27 | 1,260 | 1,260 | 1,240 | 1,240 | 257,000 |
| 1996/05/24 | 1,230 | 1,260 | 1,230 | 1,260 | 155,000 |
| 1996/05/23 | 1,270 | 1,270 | 1,240 | 1,250 | 142,000 |
| 1996/05/22 | 1,270 | 1,270 | 1,250 | 1,270 | 144,000 |
| 1996/05/21 | 1,270 | 1,270 | 1,250 | 1,260 | 108,000 |
| 1996/05/20 | 1,280 | 1,280 | 1,260 | 1,270 | 65,000 |
| 1996/05/17 | 1,280 | 1,290 | 1,260 | 1,280 | 159,000 |
| 1996/05/16 | 1,310 | 1,310 | 1,290 | 1,300 | 457,000 |
| 1996/05/15 | 1,270 | 1,310 | 1,270 | 1,310 | 653,000 |
| 1996/05/14 | 1,250 | 1,280 | 1,250 | 1,270 | 253,000 |
| 1996/05/13 | 1,240 | 1,260 | 1,240 | 1,250 | 179,000 |
| 1996/05/10 | 1,250 | 1,260 | 1,250 | 1,250 | 201,000 |
| 1996/05/09 | 1,280 | 1,280 | 1,260 | 1,270 | 182,000 |
| 1996/05/08 | 1,260 | 1,280 | 1,250 | 1,280 | 106,000 |
| 1996/05/07 | 1,260 | 1,270 | 1,240 | 1,270 | 133,000 |
| 1996/05/02 | 1,270 | 1,280 | 1,260 | 1,260 | 135,000 |
| 1996/05/01 | 1,290 | 1,300 | 1,270 | 1,280 | 167,000 |
| 1996/04/30 | 1,270 | 1,300 | 1,270 | 1,290 | 310,000 |
| 1996/04/26 | 1,310 | 1,310 | 1,280 | 1,300 | 433,000 |
| 1996/04/25 | 1,290 | 1,310 | 1,270 | 1,310 | 779,000 |
| 1996/04/24 | 1,250 | 1,290 | 1,240 | 1,270 | 964,000 |
| 1996/04/23 | 1,220 | 1,240 | 1,210 | 1,230 | 268,000 |
| 1996/04/22 | 1,220 | 1,220 | 1,190 | 1,200 | 168,000 |
| 1996/04/19 | 1,210 | 1,210 | 1,200 | 1,210 | 238,000 |
| 1996/04/18 | 1,220 | 1,220 | 1,200 | 1,210 | 191,000 |
| 1996/04/17 | 1,220 | 1,240 | 1,200 | 1,210 | 424,000 |
| 1996/04/16 | 1,210 | 1,220 | 1,200 | 1,200 | 191,000 |
| 1996/04/15 | 1,210 | 1,240 | 1,210 | 1,230 | 114,000 |
| 1996/04/12 | 1,210 | 1,210 | 1,190 | 1,200 | 167,000 |
| 1996/04/11 | 1,190 | 1,220 | 1,170 | 1,210 | 287,000 |
| 1996/04/10 | 1,190 | 1,200 | 1,190 | 1,190 | 305,000 |
| 1996/04/09 | 1,160 | 1,190 | 1,160 | 1,170 | 227,000 |
| 1996/04/08 | 1,180 | 1,180 | 1,160 | 1,180 | 29,000 |
| 1996/04/05 | 1,180 | 1,180 | 1,160 | 1,180 | 36,000 |
| 1996/04/04 | 1,160 | 1,200 | 1,160 | 1,180 | 158,000 |
| 1996/04/03 | 1,210 | 1,210 | 1,180 | 1,180 | 114,000 |
| 1996/04/02 | 1,180 | 1,210 | 1,180 | 1,210 | 100,000 |
| 1996/04/01 | 1,190 | 1,200 | 1,180 | 1,190 | 159,000 |
| 1996/03/29 | 1,160 | 1,180 | 1,160 | 1,170 | 149,000 |
| 1996/03/28 | 1,150 | 1,180 | 1,150 | 1,170 | 367,000 |
| 1996/03/27 | 1,140 | 1,170 | 1,140 | 1,170 | 102,000 |
| 1996/03/26 | 1,140 | 1,150 | 1,130 | 1,140 | 60,000 |
| 1996/03/25 | 1,130 | 1,140 | 1,120 | 1,130 | 122,000 |
| 1996/03/22 | 1,160 | 1,160 | 1,110 | 1,110 | 204,000 |
| 1996/03/21 | 1,150 | 1,160 | 1,120 | 1,160 | 160,000 |
| 1996/03/19 | 1,140 | 1,150 | 1,130 | 1,140 | 60,000 |
| 1996/03/18 | 1,100 | 1,120 | 1,090 | 1,120 | 354,000 |
| 1996/03/15 | 1,070 | 1,120 | 1,070 | 1,100 | 157,000 |
| 1996/03/14 | 1,080 | 1,080 | 1,050 | 1,060 | 382,000 |
| 1996/03/13 | 1,120 | 1,120 | 1,070 | 1,080 | 203,000 |
| 1996/03/12 | 1,150 | 1,150 | 1,120 | 1,120 | 180,000 |
| 1996/03/11 | 1,140 | 1,160 | 1,120 | 1,120 | 106,000 |
| 1996/03/08 | 1,170 | 1,180 | 1,140 | 1,160 | 190,000 |
| 1996/03/07 | 1,160 | 1,180 | 1,160 | 1,180 | 119,000 |
| 1996/03/06 | 1,190 | 1,200 | 1,170 | 1,180 | 63,000 |
| 1996/03/05 | 1,200 | 1,210 | 1,190 | 1,210 | 57,000 |
| 1996/03/04 | 1,250 | 1,250 | 1,200 | 1,210 | 170,000 |
| 1996/03/01 | 1,220 | 1,240 | 1,210 | 1,240 | 173,000 |
| 1996/02/29 | 1,210 | 1,240 | 1,210 | 1,240 | 172,000 |
| 1996/02/28 | 1,210 | 1,220 | 1,200 | 1,200 | 87,000 |
| 1996/02/27 | 1,220 | 1,220 | 1,190 | 1,200 | 139,000 |
| 1996/02/26 | 1,230 | 1,230 | 1,200 | 1,220 | 111,000 |
| 1996/02/23 | 1,150 | 1,240 | 1,150 | 1,240 | 430,000 |
| 1996/02/22 | 1,170 | 1,170 | 1,120 | 1,150 | 793,000 |
| 1996/02/21 | 1,190 | 1,190 | 1,150 | 1,160 | 279,000 |
| 1996/02/20 | 1,190 | 1,210 | 1,190 | 1,190 | 105,000 |
| 1996/02/19 | 1,210 | 1,210 | 1,190 | 1,200 | 56,000 |
| 1996/02/16 | 1,200 | 1,220 | 1,200 | 1,220 | 458,000 |
| 1996/02/15 | 1,210 | 1,220 | 1,190 | 1,190 | 643,000 |
| 1996/02/14 | 1,240 | 1,240 | 1,200 | 1,200 | 176,000 |
| 1996/02/13 | 1,240 | 1,240 | 1,220 | 1,220 | 174,000 |
| 1996/02/09 | 1,250 | 1,250 | 1,220 | 1,230 | 378,000 |
| 1996/02/08 | 1,240 | 1,260 | 1,240 | 1,240 | 1,025,000 |
| 1996/02/07 | 1,210 | 1,240 | 1,210 | 1,220 | 374,000 |
| 1996/02/06 | 1,200 | 1,210 | 1,200 | 1,210 | 190,000 |
| 1996/02/05 | 1,240 | 1,240 | 1,210 | 1,210 | 320,000 |
| 1996/02/02 | 1,240 | 1,240 | 1,230 | 1,240 | 61,000 |
| 1996/02/01 | 1,240 | 1,250 | 1,230 | 1,240 | 256,000 |
| 1996/01/31 | 1,240 | 1,250 | 1,230 | 1,230 | 399,000 |
| 1996/01/30 | 1,240 | 1,250 | 1,230 | 1,240 | 173,000 |
| 1996/01/29 | 1,240 | 1,240 | 1,230 | 1,240 | 298,000 |
| 1996/01/26 | 1,230 | 1,240 | 1,210 | 1,240 | 171,000 |
| 1996/01/25 | 1,240 | 1,240 | 1,220 | 1,230 | 259,000 |
| 1996/01/24 | 1,250 | 1,250 | 1,220 | 1,230 | 182,000 |
| 1996/01/23 | 1,270 | 1,280 | 1,250 | 1,270 | 235,000 |
| 1996/01/22 | 1,270 | 1,280 | 1,260 | 1,270 | 196,000 |
| 1996/01/19 | 1,280 | 1,290 | 1,260 | 1,290 | 172,000 |
| 1996/01/18 | 1,260 | 1,270 | 1,260 | 1,270 | 181,000 |
| 1996/01/17 | 1,270 | 1,290 | 1,260 | 1,270 | 345,000 |
| 1996/01/16 | 1,270 | 1,280 | 1,260 | 1,260 | 99,000 |
| 1996/01/12 | 1,290 | 1,310 | 1,280 | 1,280 | 218,000 |
| 1996/01/11 | 1,280 | 1,300 | 1,270 | 1,280 | 415,000 |
| 1996/01/10 | 1,280 | 1,310 | 1,280 | 1,300 | 265,000 |
| 1996/01/09 | 1,290 | 1,320 | 1,280 | 1,320 | 645,000 |
| 1996/01/08 | 1,290 | 1,300 | 1,270 | 1,290 | 348,000 |
| 1996/01/05 | 1,300 | 1,330 | 1,280 | 1,290 | 644,000 |
| 1996/01/04 | 1,260 | 1,310 | 1,250 | 1,300 | 446,000 |