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 |
|---|---|---|---|---|---|
| 1997/12/30 | 870 | 870 | 865 | 869 | 94,000 |
| 1997/12/29 | 867 | 867 | 845 | 850 | 104,000 |
| 1997/12/26 | 920 | 920 | 860 | 873 | 89,000 |
| 1997/12/25 | 907 | 961 | 907 | 926 | 168,000 |
| 1997/12/24 | 863 | 878 | 863 | 878 | 405,000 |
| 1997/12/22 | 901 | 910 | 857 | 860 | 118,000 |
| 1997/12/19 | 905 | 905 | 885 | 894 | 346,000 |
| 1997/12/18 | 900 | 920 | 900 | 913 | 374,000 |
| 1997/12/17 | 920 | 940 | 895 | 895 | 421,000 |
| 1997/12/16 | 1,000 | 1,010 | 930 | 930 | 182,000 |
| 1997/12/15 | 1,000 | 1,010 | 985 | 995 | 190,000 |
| 1997/12/12 | 1,050 | 1,050 | 1,010 | 1,030 | 319,000 |
| 1997/12/11 | 1,100 | 1,100 | 1,040 | 1,060 | 129,000 |
| 1997/12/10 | 1,150 | 1,160 | 1,120 | 1,120 | 108,000 |
| 1997/12/09 | 1,140 | 1,160 | 1,140 | 1,150 | 127,000 |
| 1997/12/08 | 1,170 | 1,180 | 1,130 | 1,130 | 122,000 |
| 1997/12/05 | 1,200 | 1,210 | 1,170 | 1,190 | 177,000 |
| 1997/12/04 | 1,210 | 1,230 | 1,200 | 1,230 | 109,000 |
| 1997/12/03 | 1,230 | 1,240 | 1,220 | 1,220 | 78,000 |
| 1997/12/02 | 1,260 | 1,270 | 1,250 | 1,270 | 78,000 |
| 1997/12/01 | 1,240 | 1,250 | 1,200 | 1,240 | 63,000 |
| 1997/11/28 | 1,290 | 1,290 | 1,250 | 1,250 | 75,000 |
| 1997/11/27 | 1,230 | 1,290 | 1,210 | 1,290 | 51,000 |
| 1997/11/26 | 1,200 | 1,210 | 1,190 | 1,190 | 179,000 |
| 1997/11/25 | 1,170 | 1,230 | 1,170 | 1,200 | 199,000 |
| 1997/11/21 | 1,290 | 1,300 | 1,260 | 1,270 | 142,000 |
| 1997/11/20 | 1,270 | 1,330 | 1,270 | 1,290 | 212,000 |
| 1997/11/19 | 1,290 | 1,300 | 1,230 | 1,230 | 187,000 |
| 1997/11/18 | 1,290 | 1,320 | 1,270 | 1,320 | 452,000 |
| 1997/11/17 | 1,300 | 1,360 | 1,300 | 1,350 | 235,000 |
| 1997/11/14 | 1,230 | 1,270 | 1,230 | 1,260 | 397,000 |
| 1997/11/13 | 1,200 | 1,240 | 1,190 | 1,200 | 274,000 |
| 1997/11/12 | 1,220 | 1,230 | 1,210 | 1,210 | 176,000 |
| 1997/11/11 | 1,210 | 1,240 | 1,200 | 1,240 | 124,000 |
| 1997/11/10 | 1,200 | 1,230 | 1,190 | 1,190 | 189,000 |
| 1997/11/07 | 1,310 | 1,310 | 1,240 | 1,260 | 214,000 |
| 1997/11/06 | 1,330 | 1,360 | 1,330 | 1,350 | 76,000 |
| 1997/11/05 | 1,330 | 1,360 | 1,330 | 1,350 | 282,000 |
| 1997/11/04 | 1,340 | 1,360 | 1,320 | 1,360 | 206,000 |
| 1997/10/31 | 1,270 | 1,350 | 1,260 | 1,310 | 451,000 |
| 1997/10/30 | 1,310 | 1,350 | 1,300 | 1,300 | 223,000 |
| 1997/10/29 | 1,330 | 1,340 | 1,290 | 1,300 | 505,000 |
| 1997/10/28 | 1,330 | 1,330 | 1,280 | 1,280 | 432,000 |
| 1997/10/27 | 1,420 | 1,420 | 1,390 | 1,410 | 253,000 |
| 1997/10/24 | 1,470 | 1,470 | 1,440 | 1,460 | 494,000 |
| 1997/10/23 | 1,500 | 1,500 | 1,480 | 1,480 | 267,000 |
| 1997/10/22 | 1,490 | 1,500 | 1,480 | 1,500 | 251,000 |
| 1997/10/21 | 1,500 | 1,520 | 1,480 | 1,480 | 564,000 |
| 1997/10/20 | 1,490 | 1,500 | 1,480 | 1,490 | 199,000 |
| 1997/10/17 | 1,470 | 1,510 | 1,470 | 1,490 | 392,000 |
| 1997/10/16 | 1,480 | 1,490 | 1,480 | 1,480 | 215,000 |
| 1997/10/15 | 1,470 | 1,480 | 1,450 | 1,450 | 332,000 |
| 1997/10/14 | 1,450 | 1,490 | 1,450 | 1,490 | 237,000 |
| 1997/10/13 | 1,460 | 1,470 | 1,440 | 1,450 | 434,000 |
| 1997/10/09 | 1,470 | 1,480 | 1,470 | 1,480 | 400,000 |
| 1997/10/08 | 1,470 | 1,480 | 1,460 | 1,480 | 113,000 |
| 1997/10/07 | 1,490 | 1,490 | 1,460 | 1,470 | 353,000 |
| 1997/10/06 | 1,480 | 1,500 | 1,480 | 1,480 | 295,000 |
| 1997/10/03 | 1,470 | 1,490 | 1,460 | 1,480 | 475,000 |
| 1997/10/02 | 1,490 | 1,490 | 1,460 | 1,460 | 260,000 |
| 1997/10/01 | 1,470 | 1,510 | 1,450 | 1,480 | 882,000 |
| 1997/09/30 | 1,480 | 1,510 | 1,460 | 1,470 | 795,000 |
| 1997/09/29 | 1,410 | 1,520 | 1,400 | 1,470 | 928,000 |
| 1997/09/26 | 1,410 | 1,440 | 1,390 | 1,390 | 690,000 |
| 1997/09/25 | 1,370 | 1,410 | 1,330 | 1,340 | 552,000 |
| 1997/09/24 | 1,240 | 1,270 | 1,240 | 1,270 | 317,000 |
| 1997/09/22 | 1,240 | 1,260 | 1,220 | 1,240 | 156,000 |
| 1997/09/19 | 1,240 | 1,240 | 1,210 | 1,240 | 131,000 |
| 1997/09/18 | 1,240 | 1,250 | 1,220 | 1,240 | 186,000 |
| 1997/09/17 | 1,290 | 1,300 | 1,230 | 1,260 | 346,000 |
| 1997/09/16 | 1,280 | 1,280 | 1,250 | 1,270 | 334,000 |
| 1997/09/12 | 1,250 | 1,280 | 1,230 | 1,280 | 278,000 |
| 1997/09/11 | 1,260 | 1,280 | 1,250 | 1,270 | 135,000 |
| 1997/09/10 | 1,260 | 1,300 | 1,250 | 1,300 | 190,000 |
| 1997/09/09 | 1,260 | 1,260 | 1,220 | 1,260 | 52,000 |
| 1997/09/08 | 1,230 | 1,280 | 1,230 | 1,270 | 188,000 |
| 1997/09/05 | 1,200 | 1,230 | 1,180 | 1,230 | 258,000 |
| 1997/09/04 | 1,260 | 1,270 | 1,230 | 1,230 | 195,000 |
| 1997/09/03 | 1,240 | 1,290 | 1,240 | 1,270 | 595,000 |
| 1997/09/02 | 1,180 | 1,220 | 1,160 | 1,220 | 358,000 |
| 1997/09/01 | 1,230 | 1,230 | 1,180 | 1,200 | 120,000 |
| 1997/08/29 | 1,240 | 1,250 | 1,220 | 1,250 | 942,000 |
| 1997/08/28 | 1,300 | 1,310 | 1,290 | 1,300 | 269,000 |
| 1997/08/27 | 1,340 | 1,340 | 1,270 | 1,290 | 1,047,000 |
| 1997/08/26 | 1,340 | 1,370 | 1,340 | 1,370 | 116,000 |
| 1997/08/25 | 1,370 | 1,380 | 1,340 | 1,340 | 355,000 |
| 1997/08/22 | 1,410 | 1,410 | 1,370 | 1,370 | 80,000 |
| 1997/08/21 | 1,450 | 1,450 | 1,400 | 1,400 | 409,000 |
| 1997/08/20 | 1,440 | 1,450 | 1,440 | 1,440 | 20,000 |
| 1997/08/19 | 1,450 | 1,450 | 1,430 | 1,440 | 152,000 |
| 1997/08/18 | 1,430 | 1,450 | 1,420 | 1,450 | 309,000 |
| 1997/08/15 | 1,440 | 1,480 | 1,440 | 1,450 | 293,000 |
| 1997/08/14 | 1,490 | 1,490 | 1,430 | 1,450 | 518,000 |
| 1997/08/13 | 1,440 | 1,480 | 1,430 | 1,480 | 253,000 |
| 1997/08/12 | 1,410 | 1,440 | 1,410 | 1,430 | 385,000 |
| 1997/08/11 | 1,410 | 1,430 | 1,390 | 1,410 | 143,000 |
| 1997/08/08 | 1,460 | 1,460 | 1,410 | 1,450 | 420,000 |
| 1997/08/07 | 1,490 | 1,490 | 1,460 | 1,470 | 394,000 |
| 1997/08/06 | 1,490 | 1,510 | 1,480 | 1,510 | 166,000 |
| 1997/08/05 | 1,540 | 1,550 | 1,480 | 1,500 | 260,000 |
| 1997/08/04 | 1,570 | 1,580 | 1,520 | 1,570 | 173,000 |
| 1997/08/01 | 1,600 | 1,600 | 1,570 | 1,580 | 196,000 |
| 1997/07/31 | 1,570 | 1,610 | 1,570 | 1,610 | 523,000 |
| 1997/07/30 | 1,570 | 1,610 | 1,570 | 1,600 | 826,000 |
| 1997/07/29 | 1,590 | 1,590 | 1,570 | 1,580 | 430,000 |
| 1997/07/28 | 1,560 | 1,600 | 1,560 | 1,590 | 459,000 |
| 1997/07/25 | 1,550 | 1,580 | 1,550 | 1,560 | 340,000 |
| 1997/07/24 | 1,570 | 1,570 | 1,550 | 1,560 | 241,000 |
| 1997/07/23 | 1,550 | 1,570 | 1,530 | 1,570 | 486,000 |
| 1997/07/22 | 1,530 | 1,560 | 1,510 | 1,560 | 243,000 |
| 1997/07/18 | 1,580 | 1,610 | 1,570 | 1,570 | 833,000 |
| 1997/07/17 | 1,570 | 1,580 | 1,550 | 1,580 | 564,000 |
| 1997/07/16 | 1,550 | 1,580 | 1,540 | 1,580 | 1,185,000 |
| 1997/07/15 | 1,510 | 1,540 | 1,500 | 1,530 | 660,000 |
| 1997/07/14 | 1,480 | 1,510 | 1,480 | 1,510 | 754,000 |
| 1997/07/11 | 1,470 | 1,490 | 1,460 | 1,480 | 276,000 |
| 1997/07/10 | 1,460 | 1,480 | 1,460 | 1,480 | 180,000 |
| 1997/07/09 | 1,460 | 1,480 | 1,440 | 1,460 | 405,000 |
| 1997/07/08 | 1,470 | 1,490 | 1,470 | 1,470 | 364,000 |
| 1997/07/07 | 1,450 | 1,480 | 1,440 | 1,480 | 666,000 |
| 1997/07/04 | 1,450 | 1,460 | 1,440 | 1,450 | 355,000 |
| 1997/07/03 | 1,420 | 1,450 | 1,420 | 1,440 | 265,000 |
| 1997/07/02 | 1,430 | 1,430 | 1,420 | 1,420 | 155,000 |
| 1997/07/01 | 1,410 | 1,440 | 1,400 | 1,440 | 298,000 |
| 1997/06/30 | 1,430 | 1,430 | 1,410 | 1,420 | 175,000 |
| 1997/06/27 | 1,440 | 1,460 | 1,410 | 1,440 | 522,000 |
| 1997/06/26 | 1,460 | 1,480 | 1,460 | 1,470 | 233,000 |
| 1997/06/25 | 1,440 | 1,470 | 1,440 | 1,460 | 273,000 |
| 1997/06/24 | 1,430 | 1,460 | 1,420 | 1,460 | 502,000 |
| 1997/06/23 | 1,450 | 1,450 | 1,430 | 1,450 | 310,000 |
| 1997/06/20 | 1,460 | 1,460 | 1,440 | 1,450 | 577,000 |
| 1997/06/19 | 1,450 | 1,460 | 1,440 | 1,450 | 520,000 |
| 1997/06/18 | 1,440 | 1,460 | 1,420 | 1,460 | 315,000 |
| 1997/06/17 | 1,460 | 1,470 | 1,430 | 1,430 | 828,000 |
| 1997/06/16 | 1,400 | 1,450 | 1,400 | 1,440 | 1,220,000 |
| 1997/06/13 | 1,440 | 1,440 | 1,380 | 1,390 | 1,080,000 |
| 1997/06/12 | 1,430 | 1,440 | 1,420 | 1,420 | 495,000 |
| 1997/06/11 | 1,430 | 1,440 | 1,410 | 1,420 | 336,000 |
| 1997/06/10 | 1,430 | 1,440 | 1,410 | 1,430 | 469,000 |
| 1997/06/09 | 1,430 | 1,430 | 1,410 | 1,410 | 149,000 |
| 1997/06/06 | 1,460 | 1,460 | 1,430 | 1,450 | 386,000 |
| 1997/06/05 | 1,440 | 1,470 | 1,420 | 1,460 | 750,000 |
| 1997/06/04 | 1,420 | 1,440 | 1,390 | 1,430 | 600,000 |
| 1997/06/03 | 1,430 | 1,440 | 1,410 | 1,430 | 334,000 |
| 1997/06/02 | 1,420 | 1,430 | 1,410 | 1,420 | 366,000 |
| 1997/05/30 | 1,430 | 1,460 | 1,420 | 1,440 | 644,000 |
| 1997/05/29 | 1,440 | 1,440 | 1,410 | 1,420 | 570,000 |
| 1997/05/28 | 1,380 | 1,450 | 1,370 | 1,440 | 602,000 |
| 1997/05/27 | 1,370 | 1,380 | 1,360 | 1,380 | 287,000 |
| 1997/05/26 | 1,390 | 1,400 | 1,370 | 1,370 | 393,000 |
| 1997/05/23 | 1,400 | 1,410 | 1,380 | 1,400 | 459,000 |
| 1997/05/22 | 1,390 | 1,410 | 1,390 | 1,400 | 492,000 |
| 1997/05/21 | 1,450 | 1,450 | 1,360 | 1,370 | 840,000 |
| 1997/05/20 | 1,490 | 1,510 | 1,450 | 1,480 | 1,163,000 |
| 1997/05/19 | 1,630 | 1,640 | 1,470 | 1,470 | 1,083,000 |
| 1997/05/16 | 1,620 | 1,660 | 1,610 | 1,640 | 1,461,000 |
| 1997/05/15 | 1,590 | 1,630 | 1,580 | 1,620 | 1,025,000 |
| 1997/05/14 | 1,600 | 1,620 | 1,590 | 1,600 | 1,271,000 |
| 1997/05/13 | 1,530 | 1,590 | 1,520 | 1,580 | 856,000 |
| 1997/05/12 | 1,490 | 1,520 | 1,490 | 1,520 | 218,000 |
| 1997/05/09 | 1,550 | 1,560 | 1,520 | 1,520 | 507,000 |
| 1997/05/08 | 1,520 | 1,550 | 1,500 | 1,550 | 304,000 |
| 1997/05/07 | 1,570 | 1,570 | 1,500 | 1,540 | 328,000 |
| 1997/05/06 | 1,550 | 1,580 | 1,540 | 1,570 | 631,000 |
| 1997/05/02 | 1,500 | 1,540 | 1,490 | 1,540 | 645,000 |
| 1997/05/01 | 1,510 | 1,530 | 1,500 | 1,500 | 1,020,000 |
| 1997/04/30 | 1,460 | 1,500 | 1,450 | 1,490 | 976,000 |
| 1997/04/28 | 1,410 | 1,460 | 1,410 | 1,460 | 883,000 |
| 1997/04/25 | 1,390 | 1,400 | 1,370 | 1,390 | 751,000 |
| 1997/04/24 | 1,400 | 1,420 | 1,390 | 1,400 | 863,000 |
| 1997/04/23 | 1,400 | 1,420 | 1,380 | 1,420 | 883,000 |
| 1997/04/22 | 1,370 | 1,420 | 1,370 | 1,410 | 787,000 |
| 1997/04/21 | 1,380 | 1,380 | 1,360 | 1,370 | 144,000 |
| 1997/04/18 | 1,370 | 1,380 | 1,370 | 1,380 | 127,000 |
| 1997/04/17 | 1,360 | 1,380 | 1,340 | 1,360 | 420,000 |
| 1997/04/16 | 1,400 | 1,400 | 1,380 | 1,400 | 471,000 |
| 1997/04/15 | 1,420 | 1,420 | 1,360 | 1,400 | 227,000 |
| 1997/04/14 | 1,400 | 1,420 | 1,400 | 1,410 | 114,000 |
| 1997/04/11 | 1,420 | 1,430 | 1,410 | 1,420 | 152,000 |
| 1997/04/10 | 1,410 | 1,430 | 1,410 | 1,420 | 171,000 |
| 1997/04/09 | 1,420 | 1,420 | 1,400 | 1,410 | 235,000 |
| 1997/04/08 | 1,450 | 1,450 | 1,410 | 1,440 | 448,000 |
| 1997/04/07 | 1,410 | 1,460 | 1,410 | 1,450 | 727,000 |
| 1997/04/04 | 1,380 | 1,410 | 1,380 | 1,410 | 569,000 |
| 1997/04/03 | 1,400 | 1,420 | 1,380 | 1,400 | 513,000 |
| 1997/04/02 | 1,380 | 1,430 | 1,380 | 1,410 | 315,000 |
| 1997/04/01 | 1,340 | 1,360 | 1,330 | 1,360 | 110,000 |
| 1997/03/31 | 1,340 | 1,360 | 1,330 | 1,350 | 88,000 |
| 1997/03/28 | 1,330 | 1,350 | 1,330 | 1,350 | 61,000 |
| 1997/03/27 | 1,330 | 1,360 | 1,330 | 1,350 | 297,000 |
| 1997/03/26 | 1,300 | 1,320 | 1,290 | 1,320 | 260,000 |
| 1997/03/25 | 1,300 | 1,330 | 1,290 | 1,330 | 183,000 |
| 1997/03/24 | 1,300 | 1,300 | 1,280 | 1,290 | 144,000 |
| 1997/03/21 | 1,310 | 1,320 | 1,290 | 1,300 | 107,000 |
| 1997/03/19 | 1,320 | 1,330 | 1,310 | 1,320 | 135,000 |
| 1997/03/18 | 1,310 | 1,330 | 1,310 | 1,320 | 72,000 |
| 1997/03/17 | 1,320 | 1,330 | 1,310 | 1,320 | 70,000 |
| 1997/03/14 | 1,310 | 1,320 | 1,300 | 1,320 | 202,000 |
| 1997/03/13 | 1,320 | 1,330 | 1,310 | 1,320 | 256,000 |
| 1997/03/12 | 1,330 | 1,330 | 1,310 | 1,320 | 87,000 |
| 1997/03/11 | 1,300 | 1,330 | 1,300 | 1,310 | 213,000 |
| 1997/03/10 | 1,300 | 1,300 | 1,290 | 1,290 | 83,000 |
| 1997/03/07 | 1,290 | 1,300 | 1,280 | 1,300 | 232,000 |
| 1997/03/06 | 1,330 | 1,340 | 1,300 | 1,300 | 238,000 |
| 1997/03/05 | 1,340 | 1,350 | 1,330 | 1,340 | 94,000 |
| 1997/03/04 | 1,350 | 1,360 | 1,330 | 1,330 | 138,000 |
| 1997/03/03 | 1,350 | 1,350 | 1,330 | 1,340 | 209,000 |
| 1997/02/28 | 1,360 | 1,370 | 1,350 | 1,360 | 111,000 |
| 1997/02/27 | 1,350 | 1,360 | 1,340 | 1,360 | 288,000 |
| 1997/02/26 | 1,380 | 1,400 | 1,370 | 1,370 | 253,000 |
| 1997/02/25 | 1,370 | 1,380 | 1,360 | 1,370 | 218,000 |
| 1997/02/24 | 1,390 | 1,390 | 1,360 | 1,360 | 130,000 |
| 1997/02/21 | 1,390 | 1,400 | 1,380 | 1,380 | 201,000 |
| 1997/02/20 | 1,420 | 1,430 | 1,400 | 1,400 | 180,000 |
| 1997/02/19 | 1,410 | 1,420 | 1,400 | 1,410 | 268,000 |
| 1997/02/18 | 1,450 | 1,460 | 1,430 | 1,430 | 176,000 |
| 1997/02/17 | 1,450 | 1,470 | 1,450 | 1,450 | 165,000 |
| 1997/02/14 | 1,470 | 1,480 | 1,450 | 1,470 | 393,000 |
| 1997/02/13 | 1,440 | 1,490 | 1,430 | 1,460 | 1,032,000 |
| 1997/02/12 | 1,390 | 1,410 | 1,380 | 1,410 | 191,000 |
| 1997/02/10 | 1,380 | 1,400 | 1,380 | 1,400 | 87,000 |
| 1997/02/07 | 1,370 | 1,410 | 1,370 | 1,410 | 207,000 |
| 1997/02/06 | 1,360 | 1,380 | 1,360 | 1,370 | 178,000 |
| 1997/02/05 | 1,360 | 1,380 | 1,350 | 1,360 | 249,000 |
| 1997/02/04 | 1,380 | 1,390 | 1,360 | 1,360 | 339,000 |
| 1997/02/03 | 1,420 | 1,420 | 1,380 | 1,380 | 40,000 |
| 1997/01/31 | 1,430 | 1,430 | 1,410 | 1,430 | 225,000 |
| 1997/01/30 | 1,440 | 1,460 | 1,410 | 1,430 | 1,193,000 |
| 1997/01/29 | 1,420 | 1,440 | 1,400 | 1,440 | 910,000 |
| 1997/01/28 | 1,370 | 1,410 | 1,370 | 1,400 | 710,000 |
| 1997/01/27 | 1,360 | 1,390 | 1,360 | 1,370 | 382,000 |
| 1997/01/24 | 1,350 | 1,390 | 1,350 | 1,370 | 500,000 |
| 1997/01/23 | 1,380 | 1,390 | 1,350 | 1,370 | 329,000 |
| 1997/01/22 | 1,360 | 1,410 | 1,360 | 1,400 | 1,633,000 |
| 1997/01/21 | 1,300 | 1,360 | 1,300 | 1,330 | 1,020,000 |
| 1997/01/20 | 1,310 | 1,310 | 1,270 | 1,290 | 158,000 |
| 1997/01/17 | 1,270 | 1,310 | 1,260 | 1,290 | 390,000 |
| 1997/01/16 | 1,250 | 1,270 | 1,250 | 1,270 | 349,000 |
| 1997/01/14 | 1,250 | 1,250 | 1,230 | 1,230 | 107,000 |
| 1997/01/13 | 1,270 | 1,270 | 1,250 | 1,260 | 253,000 |
| 1997/01/10 | 1,290 | 1,310 | 1,230 | 1,250 | 472,000 |
| 1997/01/09 | 1,280 | 1,290 | 1,270 | 1,270 | 109,000 |
| 1997/01/08 | 1,270 | 1,290 | 1,270 | 1,270 | 177,000 |
| 1997/01/07 | 1,320 | 1,320 | 1,290 | 1,290 | 114,000 |
| 1997/01/06 | 1,270 | 1,340 | 1,260 | 1,340 | 55,000 |