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
2000/12/29 1,890 1,899 1,865 1,865 75,000
2000/12/28 1,880 1,920 1,856 1,918 147,000
2000/12/27 1,885 1,899 1,879 1,880 157,000
2000/12/26 1,979 1,979 1,900 1,902 127,000
2000/12/25 1,927 1,988 1,919 1,988 165,000
2000/12/22 1,860 1,888 1,830 1,867 203,000
2000/12/21 1,880 1,880 1,730 1,830 418,000
2000/12/20 1,980 1,980 1,911 1,912 843,000
2000/12/19 1,975 2,000 1,940 2,000 507,000
2000/12/18 1,900 1,970 1,890 1,948 132,000
2000/12/15 1,935 1,975 1,920 1,930 122,000
2000/12/14 2,070 2,085 2,005 2,005 107,000
2000/12/13 2,075 2,150 2,060 2,110 386,000
2000/12/12 2,020 2,080 2,000 2,060 283,000
2000/12/11 1,980 1,995 1,960 1,989 89,000
2000/12/08 1,980 2,000 1,920 1,950 236,000
2000/12/07 1,978 1,990 1,935 1,980 214,000
2000/12/06 1,964 2,015 1,932 1,979 466,000
2000/12/05 1,900 1,929 1,873 1,874 318,000
2000/12/04 1,880 1,909 1,875 1,885 247,000
2000/12/01 1,785 1,835 1,780 1,832 186,000
2000/11/30 1,799 1,810 1,710 1,804 366,000
2000/11/29 1,837 1,837 1,792 1,800 216,000
2000/11/28 1,870 1,875 1,837 1,873 231,000
2000/11/27 1,800 1,870 1,800 1,863 233,000
2000/11/24 1,741 1,769 1,740 1,740 106,000
2000/11/22 1,770 1,784 1,760 1,762 256,000
2000/11/21 1,752 1,820 1,730 1,820 426,000
2000/11/20 1,749 1,765 1,713 1,764 119,000
2000/11/17 1,770 1,770 1,742 1,749 194,000
2000/11/16 1,809 1,815 1,771 1,772 281,000
2000/11/15 1,780 1,790 1,765 1,779 316,000
2000/11/14 1,695 1,745 1,695 1,729 269,000
2000/11/13 1,684 1,700 1,670 1,670 342,000
2000/11/10 1,775 1,775 1,701 1,744 553,000
2000/11/09 1,900 1,920 1,832 1,835 388,000
2000/11/08 1,950 1,960 1,940 1,950 505,000
2000/11/07 1,971 2,025 1,951 1,995 393,000
2000/11/06 1,940 1,974 1,925 1,961 502,000
2000/11/02 2,025 2,025 1,974 1,990 257,000
2000/11/01 2,020 2,025 1,980 2,025 266,000
2000/10/31 1,975 1,975 1,878 1,900 113,000
2000/10/30 2,025 2,030 1,945 1,985 85,000
2000/10/27 2,045 2,060 2,000 2,040 97,000
2000/10/26 1,960 2,045 1,960 2,040 195,000
2000/10/25 2,025 2,060 1,996 2,040 182,000
2000/10/24 2,200 2,200 2,160 2,185 212,000
2000/10/23 2,150 2,250 2,130 2,200 497,000
2000/10/20 2,025 2,140 1,975 2,115 580,000
2000/10/19 1,987 2,035 1,849 1,875 852,000
2000/10/18 2,080 2,080 1,950 1,975 514,000
2000/10/17 2,230 2,230 2,160 2,190 227,000
2000/10/16 2,350 2,440 2,270 2,270 222,000
2000/10/13 2,225 2,245 2,200 2,230 258,000
2000/10/12 2,300 2,335 2,255 2,260 212,000
2000/10/11 2,350 2,360 2,320 2,340 153,000
2000/10/10 2,450 2,450 2,390 2,420 110,000
2000/10/06 2,450 2,500 2,420 2,460 178,000
2000/10/05 2,400 2,450 2,370 2,450 278,000
2000/10/04 2,420 2,445 2,405 2,440 318,000
2000/10/03 2,535 2,535 2,385 2,395 274,000
2000/10/02 2,355 2,510 2,320 2,495 303,000
2000/09/29 2,500 2,500 2,330 2,330 357,000
2000/09/28 2,310 2,430 2,310 2,310 146,000
2000/09/27 2,395 2,415 2,330 2,350 147,000
2000/09/26 2,450 2,460 2,410 2,410 149,000
2000/09/25 2,475 2,550 2,455 2,530 321,000
2000/09/22 2,500 2,525 2,380 2,395 378,000
2000/09/21 2,660 2,670 2,575 2,600 163,000
2000/09/20 2,620 2,690 2,620 2,685 184,000
2000/09/19 2,570 2,580 2,510 2,580 212,000
2000/09/18 2,650 2,650 2,595 2,645 141,000
2000/09/14 2,585 2,600 2,560 2,570 155,000
2000/09/13 2,560 2,605 2,560 2,585 88,000
2000/09/12 2,610 2,625 2,550 2,550 201,000
2000/09/11 2,685 2,685 2,610 2,620 122,000
2000/09/08 2,630 2,735 2,630 2,690 388,000
2000/09/07 2,560 2,655 2,550 2,600 330,000
2000/09/06 2,680 2,690 2,630 2,630 350,000
2000/09/05 2,790 2,810 2,720 2,735 502,000
2000/09/04 2,895 2,930 2,850 2,910 554,000
2000/09/01 2,815 2,900 2,750 2,780 689,000
2000/08/31 2,800 2,800 2,695 2,735 1,149,000
2000/08/30 2,880 2,900 2,870 2,880 377,000
2000/08/29 2,905 2,905 2,870 2,875 325,000
2000/08/28 2,815 2,910 2,815 2,900 159,000
2000/08/25 2,940 2,940 2,870 2,895 290,000
2000/08/24 2,840 2,915 2,790 2,900 254,000
2000/08/23 2,790 2,840 2,740 2,840 211,000
2000/08/22 2,695 2,750 2,695 2,750 186,000
2000/08/21 2,785 2,840 2,685 2,725 89,000
2000/08/18 2,760 2,800 2,740 2,780 82,000
2000/08/17 2,890 2,890 2,780 2,795 156,000
2000/08/16 2,820 2,940 2,820 2,895 321,000
2000/08/15 2,740 2,830 2,740 2,800 226,000
2000/08/14 2,755 2,790 2,670 2,780 217,000
2000/08/11 2,725 2,750 2,645 2,720 204,000
2000/08/10 2,635 2,705 2,585 2,705 372,000
2000/08/09 2,645 2,645 2,590 2,635 191,000
2000/08/08 2,680 2,700 2,570 2,635 235,000
2000/08/07 2,650 2,735 2,635 2,650 419,000
2000/08/04 2,600 2,600 2,510 2,510 333,000
2000/08/03 2,690 2,690 2,565 2,600 320,000
2000/08/02 2,700 2,740 2,675 2,700 469,000
2000/08/01 2,710 2,775 2,700 2,705 470,000
2000/07/31 2,600 2,675 2,570 2,675 354,000
2000/07/28 2,720 2,720 2,675 2,695 399,000
2000/07/27 2,830 2,830 2,700 2,760 234,000
2000/07/26 2,840 2,890 2,840 2,865 120,000
2000/07/25 2,790 2,950 2,760 2,920 423,000
2000/07/24 2,930 2,940 2,760 2,810 554,000
2000/07/21 3,050 3,150 2,950 2,950 556,000
2000/07/19 3,050 3,050 2,960 3,000 544,000
2000/07/18 3,010 3,150 2,995 3,070 805,000
2000/07/17 3,030 3,030 2,995 3,000 498,000
2000/07/14 3,000 3,060 3,000 3,030 226,000
2000/07/13 3,080 3,080 3,040 3,040 217,000
2000/07/12 3,140 3,140 3,010 3,070 541,000
2000/07/11 3,080 3,140 3,070 3,140 1,087,000
2000/07/10 2,930 3,120 2,930 3,030 402,000
2000/07/07 2,940 3,030 2,930 2,970 443,000
2000/07/06 2,960 3,040 2,930 3,030 849,000
2000/07/05 3,090 3,170 3,000 3,110 1,440,000
2000/07/04 2,890 3,080 2,860 3,070 887,000
2000/07/03 2,930 2,935 2,860 2,890 285,000
2000/06/30 2,810 2,950 2,800 2,920 406,000
2000/06/29 2,740 2,920 2,740 2,850 755,000
2000/06/28 2,755 2,760 2,730 2,730 257,000
2000/06/27 2,720 2,750 2,685 2,740 291,000
2000/06/26 2,600 2,710 2,600 2,710 337,000
2000/06/23 2,715 2,745 2,600 2,600 454,000
2000/06/22 2,720 2,770 2,650 2,755 755,000
2000/06/21 2,690 2,760 2,610 2,700 1,226,000
2000/06/20 2,490 2,650 2,485 2,640 400,000
2000/06/19 2,350 2,450 2,350 2,450 150,000
2000/06/16 2,370 2,440 2,355 2,390 171,000
2000/06/15 2,430 2,440 2,360 2,365 119,000
2000/06/14 2,460 2,510 2,435 2,450 149,000
2000/06/13 2,565 2,580 2,480 2,500 192,000
2000/06/12 2,590 2,625 2,560 2,605 215,000
2000/06/09 2,700 2,710 2,605 2,665 285,000
2000/06/08 2,595 2,660 2,580 2,660 251,000
2000/06/07 2,640 2,650 2,560 2,600 190,000
2000/06/06 2,680 2,715 2,630 2,675 401,000
2000/06/05 2,680 2,680 2,550 2,660 527,000
2000/06/02 2,510 2,595 2,475 2,580 468,000
2000/06/01 2,400 2,470 2,355 2,470 269,000
2000/05/31 2,460 2,465 2,365 2,440 328,000
2000/05/30 2,250 2,390 2,250 2,365 241,000
2000/05/29 2,205 2,245 2,180 2,225 170,000
2000/05/26 2,220 2,275 2,205 2,240 286,000
2000/05/25 2,370 2,445 2,295 2,300 715,000
2000/05/24 2,250 2,290 2,165 2,270 485,000
2000/05/23 2,320 2,370 2,270 2,300 623,000
2000/05/22 2,385 2,450 2,310 2,400 656,000
2000/05/19 2,480 2,600 2,465 2,600 656,000
2000/05/18 2,465 2,500 2,435 2,470 363,000
2000/05/17 2,585 2,615 2,420 2,425 703,000
2000/05/16 2,600 2,600 2,500 2,550 854,000
2000/05/15 2,700 2,705 2,630 2,650 395,000
2000/05/12 2,660 2,710 2,620 2,695 646,000
2000/05/11 2,650 2,700 2,535 2,540 423,000
2000/05/10 2,750 2,780 2,650 2,770 425,000
2000/05/09 2,765 2,860 2,710 2,710 729,000
2000/05/08 2,650 2,850 2,650 2,765 922,000
2000/05/02 2,550 2,650 2,520 2,650 396,000
2000/05/01 2,450 2,495 2,430 2,485 436,000
2000/04/28 2,550 2,600 2,525 2,525 149,000
2000/04/27 2,600 2,630 2,490 2,510 339,000
2000/04/26 2,650 2,675 2,480 2,510 260,000
2000/04/25 2,560 2,650 2,560 2,630 172,000
2000/04/24 2,595 2,595 2,545 2,560 97,000
2000/04/21 2,585 2,730 2,550 2,680 1,316,000
2000/04/20 2,405 2,415 2,370 2,385 254,000
2000/04/19 2,280 2,560 2,280 2,460 1,004,000
2000/04/18 2,330 2,345 2,250 2,300 460,000
2000/04/17 2,200 2,205 2,080 2,170 981,000
2000/04/14 2,395 2,545 2,375 2,480 427,000
2000/04/13 2,465 2,480 2,345 2,395 404,000
2000/04/12 2,470 2,530 2,470 2,505 357,000
2000/04/11 2,520 2,580 2,430 2,450 710,000
2000/04/10 2,540 2,735 2,520 2,600 1,172,000
2000/04/07 2,285 2,390 2,280 2,380 492,000
2000/04/06 2,280 2,300 2,225 2,280 248,000
2000/04/05 2,185 2,210 2,155 2,200 264,000
2000/04/04 2,255 2,270 2,160 2,185 416,000
2000/04/03 2,150 2,230 2,150 2,230 208,000
2000/03/31 2,100 2,190 2,090 2,190 404,000
2000/03/30 2,240 2,240 2,150 2,155 221,000
2000/03/29 2,125 2,315 2,125 2,230 469,000
2000/03/28 2,130 2,140 2,040 2,100 363,000
2000/03/27 2,135 2,165 2,110 2,160 387,000
2000/03/24 2,150 2,200 2,110 2,130 504,000
2000/03/23 2,100 2,100 2,010 2,095 401,000
2000/03/22 2,130 2,160 2,110 2,145 315,000
2000/03/21 2,080 2,150 2,080 2,145 144,000
2000/03/17 2,230 2,235 2,180 2,200 371,000
2000/03/16 2,030 2,180 2,020 2,180 513,000
2000/03/15 1,950 2,080 1,950 2,050 309,000
2000/03/14 1,885 1,960 1,885 1,920 579,000
2000/03/13 1,965 2,000 1,830 1,945 608,000
2000/03/10 2,290 2,290 2,150 2,165 466,000
2000/03/09 2,210 2,300 2,200 2,255 605,000
2000/03/08 2,170 2,200 2,140 2,170 661,000
2000/03/07 2,210 2,245 2,090 2,200 538,000
2000/03/06 2,450 2,475 2,270 2,270 588,000
2000/03/03 2,495 2,500 2,450 2,450 318,000
2000/03/02 2,500 2,510 2,425 2,500 646,000
2000/03/01 2,500 2,600 2,450 2,480 1,021,000
2000/02/29 2,365 2,500 2,330 2,400 945,000
2000/02/28 2,150 2,330 2,150 2,325 1,073,000
2000/02/25 2,080 2,200 2,040 2,110 1,326,000
2000/02/24 1,954 2,220 1,954 2,055 2,025,000
2000/02/23 1,873 1,920 1,863 1,920 382,000
2000/02/22 1,918 1,920 1,885 1,903 479,000
2000/02/21 1,935 1,935 1,858 1,858 195,000
2000/02/18 1,993 2,045 1,930 1,935 1,556,000
2000/02/17 1,950 1,980 1,920 1,980 816,000
2000/02/16 1,850 1,920 1,834 1,920 659,000
2000/02/15 1,858 1,920 1,830 1,830 487,000
2000/02/14 1,921 1,921 1,903 1,906 321,000
2000/02/10 1,915 1,948 1,915 1,922 289,000
2000/02/09 1,962 1,966 1,911 1,911 332,000
2000/02/08 2,000 2,000 1,958 1,992 447,000
2000/02/07 2,000 2,010 1,995 2,000 269,000
2000/02/04 1,980 2,040 1,980 2,000 271,000
2000/02/03 2,035 2,040 1,950 1,970 327,000
2000/02/02 2,025 2,105 2,020 2,030 883,000
2000/02/01 2,040 2,050 1,950 2,025 415,000
2000/01/31 1,945 2,065 1,945 2,050 695,000
2000/01/28 1,905 1,989 1,855 1,975 450,000
2000/01/27 1,870 1,940 1,869 1,935 232,000
2000/01/26 1,779 1,930 1,731 1,900 316,000
2000/01/25 1,760 1,800 1,741 1,785 205,000
2000/01/24 1,740 1,750 1,670 1,709 174,000
2000/01/21 1,720 1,755 1,719 1,740 105,000
2000/01/20 1,700 1,720 1,695 1,720 95,000
2000/01/19 1,704 1,705 1,680 1,698 135,000
2000/01/18 1,731 1,731 1,705 1,705 110,000
2000/01/17 1,750 1,755 1,725 1,731 75,000
2000/01/14 1,758 1,790 1,720 1,720 94,000
2000/01/13 1,800 1,810 1,758 1,758 137,000
2000/01/12 1,825 1,825 1,807 1,815 161,000
2000/01/11 1,808 1,840 1,799 1,832 235,000
2000/01/07 1,755 1,810 1,750 1,810 85,000
2000/01/06 1,870 1,870 1,805 1,810 339,000
2000/01/05 1,909 1,909 1,800 1,865 349,000
2000/01/04 1,970 1,970 1,930 1,950 136,000

このページの先頭へ