日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1998/12/30 998 999 984 991 14,000
1998/12/29 990 1,000 981 999 39,000
1998/12/28 1,021 1,021 1,000 1,002 31,000
1998/12/25 1,023 1,024 1,020 1,024 17,000
1998/12/24 975 1,002 975 1,002 60,000
1998/12/22 1,038 1,038 995 995 163,000
1998/12/21 992 1,018 990 1,018 82,000
1998/12/18 970 992 970 992 169,000
1998/12/17 980 980 969 971 167,000
1998/12/16 1,000 1,006 988 990 100,000
1998/12/15 990 1,000 990 999 67,000
1998/12/14 1,000 1,007 997 1,001 47,000
1998/12/11 983 1,019 983 1,019 532,000
1998/12/10 1,035 1,050 1,035 1,043 182,000
1998/12/09 1,030 1,045 1,020 1,037 76,000
1998/12/08 1,051 1,051 1,028 1,046 391,000
1998/12/07 1,031 1,055 1,031 1,051 55,000
1998/12/04 1,046 1,055 1,030 1,045 89,000
1998/12/03 1,059 1,080 1,054 1,055 135,000
1998/12/02 1,090 1,099 1,078 1,099 75,000
1998/12/01 1,070 1,070 1,050 1,055 118,000
1998/11/30 1,090 1,090 1,078 1,078 42,000
1998/11/27 1,106 1,106 1,086 1,090 101,000
1998/11/26 1,100 1,120 1,100 1,105 193,000
1998/11/25 1,101 1,101 1,075 1,086 164,000
1998/11/24 1,044 1,074 1,044 1,061 139,000
1998/11/20 1,035 1,049 1,031 1,035 73,000
1998/11/19 1,037 1,037 1,025 1,025 33,000
1998/11/18 1,024 1,050 1,010 1,040 152,000
1998/11/17 1,023 1,024 1,010 1,020 69,000
1998/11/16 1,005 1,025 998 1,024 84,000
1998/11/13 981 995 976 995 109,000
1998/11/12 966 976 965 966 177,000
1998/11/11 955 965 954 959 149,000
1998/11/10 954 965 950 955 127,000
1998/11/09 970 980 960 964 52,000
1998/11/06 973 999 969 980 435,000
1998/11/05 930 975 930 951 387,000
1998/11/04 888 910 886 900 765,000
1998/11/02 885 888 880 880 38,000
1998/10/30 904 904 880 888 54,000
1998/10/29 880 884 870 884 136,000
1998/10/28 889 891 880 885 109,000
1998/10/27 880 890 858 890 211,000
1998/10/26 920 920 898 900 92,000
1998/10/23 940 943 937 940 84,000
1998/10/22 940 970 937 945 578,000
1998/10/21 941 975 930 931 435,000
1998/10/20 931 931 921 931 74,000
1998/10/19 924 935 921 931 125,000
1998/10/16 935 935 921 934 278,000
1998/10/15 953 960 920 925 73,000
1998/10/14 963 965 955 963 81,000
1998/10/13 972 982 965 965 123,000
1998/10/12 960 995 960 970 158,000
1998/10/09 990 1,004 900 930 157,000
1998/10/08 1,065 1,065 970 993 142,000
1998/10/07 1,045 1,077 1,045 1,065 170,000
1998/10/06 1,080 1,090 1,055 1,061 168,000
1998/10/05 1,080 1,090 1,061 1,090 184,000
1998/10/02 1,140 1,140 1,111 1,111 140,000
1998/10/01 1,159 1,165 1,140 1,145 44,000
1998/09/30 1,199 1,199 1,171 1,189 86,000
1998/09/29 1,179 1,179 1,151 1,151 17,000
1998/09/28 1,170 1,199 1,160 1,199 28,000
1998/09/25 1,187 1,187 1,170 1,171 74,000
1998/09/24 1,151 1,199 1,140 1,151 155,000
1998/09/22 1,185 1,185 1,150 1,150 140,000
1998/09/21 1,193 1,198 1,161 1,180 189,000
1998/09/18 1,205 1,210 1,195 1,202 271,000
1998/09/17 1,210 1,230 1,200 1,230 79,000
1998/09/16 1,140 1,240 1,140 1,200 138,000
1998/09/14 1,140 1,150 1,140 1,150 90,000
1998/09/11 1,160 1,160 1,140 1,140 297,000
1998/09/10 1,150 1,150 1,135 1,140 87,000
1998/09/09 1,183 1,184 1,140 1,160 60,000
1998/09/08 1,180 1,200 1,178 1,184 47,000
1998/09/07 1,132 1,164 1,132 1,140 233,000
1998/09/04 1,135 1,150 1,135 1,141 122,000
1998/09/03 1,120 1,136 1,119 1,135 108,000
1998/09/02 1,188 1,188 1,140 1,140 49,000
1998/09/01 1,140 1,186 1,120 1,186 194,000
1998/08/31 1,200 1,206 1,180 1,180 109,000
1998/08/28 1,199 1,222 1,199 1,214 68,000
1998/08/27 1,253 1,265 1,236 1,240 144,000
1998/08/26 1,280 1,281 1,269 1,269 214,000
1998/08/25 1,271 1,280 1,271 1,277 129,000
1998/08/24 1,260 1,270 1,259 1,270 84,000
1998/08/21 1,244 1,264 1,244 1,261 142,000
1998/08/20 1,255 1,260 1,245 1,257 243,000
1998/08/19 1,255 1,257 1,240 1,255 124,000
1998/08/18 1,250 1,255 1,250 1,250 108,000
1998/08/17 1,236 1,247 1,236 1,247 78,000
1998/08/14 1,240 1,246 1,230 1,245 98,000
1998/08/13 1,233 1,245 1,233 1,240 116,000
1998/08/12 1,239 1,240 1,229 1,229 81,000
1998/08/11 1,268 1,275 1,240 1,252 90,000
1998/08/10 1,272 1,279 1,260 1,273 90,000
1998/08/07 1,249 1,279 1,249 1,279 50,000
1998/08/06 1,265 1,280 1,252 1,269 50,000
1998/08/05 1,260 1,280 1,201 1,280 100,000
1998/08/04 1,284 1,285 1,280 1,280 92,000
1998/08/03 1,259 1,285 1,259 1,285 134,000
1998/07/31 1,280 1,290 1,278 1,279 237,000
1998/07/30 1,285 1,300 1,279 1,279 136,000
1998/07/29 1,290 1,315 1,290 1,290 229,000
1998/07/28 1,290 1,290 1,276 1,289 74,000
1998/07/27 1,290 1,290 1,280 1,285 96,000
1998/07/24 1,300 1,320 1,290 1,298 380,000
1998/07/23 1,245 1,300 1,245 1,300 249,000
1998/07/22 1,284 1,295 1,265 1,265 451,000
1998/07/21 1,250 1,290 1,240 1,275 278,000
1998/07/17 1,179 1,239 1,175 1,239 291,000
1998/07/16 1,160 1,181 1,159 1,179 253,000
1998/07/15 1,145 1,155 1,145 1,150 380,000
1998/07/14 1,135 1,141 1,133 1,136 211,000
1998/07/13 1,130 1,135 1,125 1,135 76,000
1998/07/10 1,135 1,135 1,130 1,130 270,000
1998/07/09 1,150 1,150 1,136 1,140 168,000
1998/07/08 1,140 1,147 1,139 1,145 399,000
1998/07/07 1,120 1,130 1,112 1,130 298,000
1998/07/06 1,110 1,120 1,110 1,110 111,000
1998/07/03 1,100 1,121 1,100 1,110 136,000
1998/07/02 1,111 1,111 1,102 1,111 88,000
1998/07/01 1,100 1,100 1,090 1,090 56,000
1998/06/30 1,100 1,120 1,085 1,100 157,000
1998/06/29 1,090 1,110 1,090 1,099 86,000
1998/06/26 1,076 1,090 1,071 1,090 92,000
1998/06/25 1,089 1,090 1,076 1,080 67,000
1998/06/24 1,085 1,096 1,070 1,076 90,000
1998/06/23 1,080 1,100 1,065 1,065 328,000
1998/06/22 1,030 1,050 1,030 1,040 51,000
1998/06/19 1,047 1,053 1,030 1,030 184,000
1998/06/18 1,070 1,070 1,045 1,048 215,000
1998/06/17 987 1,020 987 1,020 205,000
1998/06/16 990 1,000 980 997 67,000
1998/06/15 999 1,000 998 999 29,000
1998/06/12 1,001 1,010 985 995 415,000
1998/06/11 1,050 1,050 1,040 1,040 47,000
1998/06/10 1,059 1,059 1,040 1,045 82,000
1998/06/09 1,015 1,046 1,015 1,040 44,000
1998/06/08 1,070 1,070 1,050 1,050 104,000
1998/06/05 1,060 1,067 1,059 1,067 33,000
1998/06/04 1,071 1,090 1,069 1,070 24,000
1998/06/03 1,100 1,110 1,090 1,091 39,000
1998/06/02 1,129 1,129 1,116 1,116 112,000
1998/06/01 1,150 1,160 1,112 1,121 70,000
1998/05/29 1,168 1,168 1,158 1,160 163,000
1998/05/28 1,167 1,180 1,167 1,168 71,000
1998/05/27 1,193 1,193 1,174 1,186 35,000
1998/05/26 1,170 1,191 1,170 1,173 40,000
1998/05/25 1,205 1,205 1,171 1,200 39,000
1998/05/22 1,201 1,201 1,174 1,190 86,000
1998/05/21 1,199 1,215 1,190 1,194 125,000
1998/05/20 1,164 1,178 1,164 1,165 98,000
1998/05/19 1,121 1,174 1,121 1,164 141,000
1998/05/18 1,162 1,170 1,157 1,160 79,000
1998/05/15 1,170 1,183 1,166 1,182 104,000
1998/05/14 1,120 1,172 1,120 1,170 78,000
1998/05/13 1,146 1,160 1,146 1,160 72,000
1998/05/12 1,169 1,169 1,146 1,146 33,000
1998/05/11 1,116 1,145 1,116 1,145 46,000
1998/05/08 1,128 1,128 1,100 1,115 49,000
1998/05/07 1,180 1,180 1,128 1,128 234,000
1998/05/06 1,180 1,180 1,135 1,150 40,000
1998/05/01 1,200 1,200 1,170 1,180 36,000
1998/04/30 1,188 1,210 1,185 1,209 196,000
1998/04/28 1,179 1,179 1,150 1,178 88,000
1998/04/27 1,152 1,181 1,136 1,180 104,000
1998/04/24 1,180 1,180 1,150 1,152 79,000
1998/04/23 1,194 1,194 1,175 1,180 210,000
1998/04/22 1,200 1,200 1,165 1,190 275,000
1998/04/21 1,192 1,197 1,180 1,191 207,000
1998/04/20 1,180 1,200 1,170 1,182 129,000
1998/04/17 1,191 1,191 1,160 1,170 109,000
1998/04/16 1,185 1,194 1,160 1,171 235,000
1998/04/15 1,140 1,170 1,130 1,150 173,000
1998/04/14 1,140 1,140 1,128 1,128 71,000
1998/04/13 1,129 1,130 1,124 1,124 4,000
1998/04/10 1,100 1,140 1,100 1,140 57,000
1998/04/09 1,100 1,120 1,090 1,120 147,000
1998/04/08 1,090 1,120 1,080 1,090 127,000
1998/04/07 1,060 1,070 1,050 1,050 215,000
1998/04/06 1,080 1,090 1,030 1,050 294,000
1998/04/03 1,190 1,200 1,120 1,120 246,000
1998/04/02 1,150 1,240 1,150 1,230 986,000
1998/04/01 1,030 1,110 1,020 1,090 622,000
1998/03/31 1,010 1,050 1,010 1,030 151,000
1998/03/30 1,080 1,090 1,000 1,010 221,000
1998/03/27 1,010 1,080 1,010 1,080 226,000
1998/03/26 982 1,000 980 1,000 99,000
1998/03/25 990 994 980 980 134,000
1998/03/24 999 1,020 980 1,010 141,000
1998/03/23 1,000 1,000 979 999 117,000
1998/03/20 1,010 1,020 995 1,000 293,000
1998/03/19 990 1,000 990 1,000 281,000
1998/03/18 1,000 1,010 987 987 114,000
1998/03/17 1,010 1,020 1,000 1,000 152,000
1998/03/16 1,030 1,030 1,010 1,020 37,000
1998/03/13 1,030 1,040 1,010 1,040 254,000
1998/03/12 995 1,040 995 1,040 160,000
1998/03/11 1,020 1,020 1,000 1,000 107,000
1998/03/10 1,040 1,040 1,020 1,040 170,000
1998/03/09 1,040 1,050 1,000 1,040 144,000
1998/03/06 1,010 1,020 1,010 1,010 186,000
1998/03/05 1,000 1,020 999 1,000 140,000
1998/03/04 1,000 1,010 997 1,000 403,000
1998/03/03 1,010 1,020 1,000 1,000 445,000
1998/03/02 1,000 1,010 999 999 91,000
1998/02/27 1,010 1,010 999 999 109,000
1998/02/26 993 1,010 990 1,010 129,000
1998/02/25 998 998 981 995 164,000
1998/02/24 1,030 1,030 990 994 283,000
1998/02/23 1,050 1,050 1,030 1,030 179,000
1998/02/20 1,050 1,060 1,040 1,060 329,000
1998/02/19 1,010 1,030 1,010 1,020 331,000
1998/02/18 989 1,010 985 1,010 113,000
1998/02/17 985 985 975 979 109,000
1998/02/16 992 995 990 995 99,000
1998/02/13 1,020 1,030 1,000 1,000 119,000
1998/02/12 1,030 1,030 1,020 1,020 248,000
1998/02/10 1,040 1,040 1,010 1,010 64,000
1998/02/09 1,060 1,060 1,040 1,060 185,000
1998/02/06 1,050 1,060 1,050 1,050 177,000
1998/02/05 1,020 1,050 1,020 1,030 184,000
1998/02/04 1,040 1,050 1,010 1,020 131,000
1998/02/03 1,050 1,060 1,030 1,060 284,000
1998/02/02 1,030 1,040 1,010 1,010 92,000
1998/01/30 1,040 1,060 1,040 1,060 257,000
1998/01/29 1,010 1,030 1,000 1,020 153,000
1998/01/28 1,030 1,030 1,000 1,000 225,000
1998/01/27 1,020 1,030 1,000 1,020 276,000
1998/01/26 999 1,030 994 1,020 587,000
1998/01/23 976 990 975 980 96,000
1998/01/22 985 985 970 970 73,000
1998/01/21 999 1,000 997 999 182,000
1998/01/20 1,010 1,010 990 1,000 99,000
1998/01/19 1,020 1,020 1,010 1,020 399,000
1998/01/16 860 919 860 916 258,000
1998/01/14 850 860 850 859 151,000
1998/01/13 838 845 830 840 112,000
1998/01/12 850 855 835 835 96,000
1998/01/09 880 881 859 859 200,000
1998/01/08 855 901 855 860 263,000
1998/01/07 856 866 847 850 85,000
1998/01/06 875 875 850 866 107,000
1998/01/05 870 876 870 876 6,000

このページの先頭へ