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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,489 | 1,490 | 1,470 | 1,481 | 78,000 |
| 2001/12/27 | 1,450 | 1,455 | 1,432 | 1,454 | 111,000 |
| 2001/12/26 | 1,451 | 1,463 | 1,451 | 1,462 | 99,000 |
| 2001/12/25 | 1,490 | 1,494 | 1,452 | 1,453 | 143,000 |
| 2001/12/21 | 1,501 | 1,514 | 1,452 | 1,469 | 306,000 |
| 2001/12/20 | 1,523 | 1,534 | 1,498 | 1,519 | 396,000 |
| 2001/12/19 | 1,577 | 1,577 | 1,528 | 1,553 | 120,000 |
| 2001/12/18 | 1,577 | 1,597 | 1,522 | 1,580 | 366,000 |
| 2001/12/17 | 1,509 | 1,564 | 1,507 | 1,551 | 258,000 |
| 2001/12/14 | 1,570 | 1,570 | 1,521 | 1,539 | 512,000 |
| 2001/12/13 | 1,533 | 1,597 | 1,533 | 1,571 | 389,000 |
| 2001/12/12 | 1,553 | 1,630 | 1,553 | 1,610 | 501,000 |
| 2001/12/11 | 1,554 | 1,584 | 1,553 | 1,560 | 165,000 |
| 2001/12/10 | 1,657 | 1,657 | 1,585 | 1,610 | 369,000 |
| 2001/12/07 | 1,666 | 1,670 | 1,650 | 1,659 | 290,000 |
| 2001/12/06 | 1,630 | 1,688 | 1,629 | 1,688 | 781,000 |
| 2001/12/05 | 1,540 | 1,584 | 1,532 | 1,571 | 477,000 |
| 2001/12/04 | 1,554 | 1,554 | 1,467 | 1,510 | 722,000 |
| 2001/12/03 | 1,573 | 1,578 | 1,510 | 1,558 | 648,000 |
| 2001/11/30 | 1,669 | 1,669 | 1,506 | 1,540 | 754,000 |
| 2001/11/29 | 1,667 | 1,667 | 1,630 | 1,649 | 123,000 |
| 2001/11/28 | 1,699 | 1,699 | 1,660 | 1,676 | 128,000 |
| 2001/11/27 | 1,700 | 1,721 | 1,680 | 1,707 | 288,000 |
| 2001/11/26 | 1,647 | 1,690 | 1,640 | 1,690 | 201,000 |
| 2001/11/22 | 1,610 | 1,610 | 1,570 | 1,608 | 153,000 |
| 2001/11/21 | 1,605 | 1,620 | 1,560 | 1,580 | 656,000 |
| 2001/11/20 | 1,730 | 1,732 | 1,632 | 1,641 | 548,000 |
| 2001/11/19 | 1,743 | 1,787 | 1,711 | 1,763 | 512,000 |
| 2001/11/16 | 1,600 | 1,693 | 1,600 | 1,693 | 492,000 |
| 2001/11/15 | 1,580 | 1,640 | 1,579 | 1,630 | 272,000 |
| 2001/11/14 | 1,560 | 1,600 | 1,560 | 1,577 | 172,000 |
| 2001/11/13 | 1,521 | 1,560 | 1,521 | 1,553 | 201,000 |
| 2001/11/12 | 1,557 | 1,562 | 1,549 | 1,551 | 62,000 |
| 2001/11/09 | 1,595 | 1,595 | 1,540 | 1,557 | 314,000 |
| 2001/11/08 | 1,559 | 1,576 | 1,545 | 1,570 | 196,000 |
| 2001/11/07 | 1,579 | 1,580 | 1,536 | 1,542 | 235,000 |
| 2001/11/06 | 1,530 | 1,568 | 1,520 | 1,565 | 167,000 |
| 2001/11/05 | 1,545 | 1,560 | 1,512 | 1,515 | 131,000 |
| 2001/11/02 | 1,521 | 1,551 | 1,516 | 1,516 | 273,000 |
| 2001/11/01 | 1,548 | 1,548 | 1,500 | 1,511 | 186,000 |
| 2001/10/31 | 1,520 | 1,536 | 1,515 | 1,528 | 183,000 |
| 2001/10/30 | 1,520 | 1,554 | 1,520 | 1,542 | 139,000 |
| 2001/10/29 | 1,570 | 1,588 | 1,565 | 1,570 | 155,000 |
| 2001/10/26 | 1,615 | 1,645 | 1,582 | 1,585 | 229,000 |
| 2001/10/25 | 1,600 | 1,640 | 1,598 | 1,640 | 468,000 |
| 2001/10/24 | 1,570 | 1,611 | 1,570 | 1,600 | 545,000 |
| 2001/10/23 | 1,624 | 1,625 | 1,596 | 1,600 | 510,000 |
| 2001/10/22 | 1,600 | 1,605 | 1,580 | 1,583 | 305,000 |
| 2001/10/19 | 1,594 | 1,625 | 1,585 | 1,620 | 532,000 |
| 2001/10/18 | 1,627 | 1,637 | 1,619 | 1,624 | 176,000 |
| 2001/10/17 | 1,638 | 1,693 | 1,638 | 1,687 | 353,000 |
| 2001/10/16 | 1,630 | 1,668 | 1,618 | 1,668 | 365,000 |
| 2001/10/15 | 1,600 | 1,650 | 1,570 | 1,626 | 374,000 |
| 2001/10/12 | 1,600 | 1,630 | 1,580 | 1,613 | 415,000 |
| 2001/10/11 | 1,572 | 1,600 | 1,540 | 1,580 | 315,000 |
| 2001/10/10 | 1,537 | 1,544 | 1,503 | 1,523 | 246,000 |
| 2001/10/09 | 1,600 | 1,605 | 1,575 | 1,587 | 297,000 |
| 2001/10/05 | 1,635 | 1,649 | 1,616 | 1,640 | 151,000 |
| 2001/10/04 | 1,584 | 1,640 | 1,583 | 1,635 | 273,000 |
| 2001/10/03 | 1,530 | 1,574 | 1,517 | 1,535 | 257,000 |
| 2001/10/02 | 1,579 | 1,580 | 1,532 | 1,550 | 168,000 |
| 2001/10/01 | 1,560 | 1,590 | 1,544 | 1,585 | 216,000 |
| 2001/09/28 | 1,476 | 1,535 | 1,476 | 1,529 | 179,000 |
| 2001/09/27 | 1,480 | 1,517 | 1,472 | 1,477 | 213,000 |
| 2001/09/26 | 1,534 | 1,555 | 1,475 | 1,540 | 97,000 |
| 2001/09/25 | 1,560 | 1,595 | 1,460 | 1,532 | 285,000 |
| 2001/09/21 | 1,509 | 1,510 | 1,450 | 1,500 | 239,000 |
| 2001/09/20 | 1,540 | 1,580 | 1,534 | 1,534 | 256,000 |
| 2001/09/19 | 1,505 | 1,583 | 1,505 | 1,545 | 247,000 |
| 2001/09/18 | 1,481 | 1,570 | 1,481 | 1,535 | 159,000 |
| 2001/09/17 | 1,500 | 1,500 | 1,451 | 1,461 | 220,000 |
| 2001/09/14 | 1,590 | 1,590 | 1,500 | 1,530 | 171,000 |
| 2001/09/13 | 1,445 | 1,500 | 1,445 | 1,500 | 128,000 |
| 2001/09/12 | 1,428 | 1,550 | 1,428 | 1,435 | 158,000 |
| 2001/09/11 | 1,599 | 1,612 | 1,568 | 1,578 | 110,000 |
| 2001/09/10 | 1,527 | 1,613 | 1,527 | 1,613 | 136,000 |
| 2001/09/07 | 1,603 | 1,630 | 1,597 | 1,617 | 166,000 |
| 2001/09/06 | 1,641 | 1,668 | 1,631 | 1,663 | 230,000 |
| 2001/09/05 | 1,600 | 1,676 | 1,592 | 1,643 | 238,000 |
| 2001/09/04 | 1,545 | 1,598 | 1,537 | 1,598 | 279,000 |
| 2001/09/03 | 1,622 | 1,632 | 1,515 | 1,520 | 211,000 |
| 2001/08/31 | 1,621 | 1,637 | 1,586 | 1,623 | 262,000 |
| 2001/08/30 | 1,559 | 1,584 | 1,523 | 1,561 | 226,000 |
| 2001/08/29 | 1,475 | 1,579 | 1,475 | 1,579 | 215,000 |
| 2001/08/28 | 1,562 | 1,564 | 1,491 | 1,525 | 445,000 |
| 2001/08/27 | 1,585 | 1,610 | 1,579 | 1,592 | 404,000 |
| 2001/08/24 | 1,553 | 1,600 | 1,539 | 1,585 | 332,000 |
| 2001/08/23 | 1,667 | 1,667 | 1,560 | 1,567 | 243,000 |
| 2001/08/22 | 1,665 | 1,670 | 1,653 | 1,669 | 238,000 |
| 2001/08/21 | 1,676 | 1,700 | 1,660 | 1,700 | 343,000 |
| 2001/08/20 | 1,677 | 1,680 | 1,654 | 1,676 | 85,000 |
| 2001/08/17 | 1,730 | 1,730 | 1,660 | 1,720 | 137,000 |
| 2001/08/16 | 1,698 | 1,698 | 1,660 | 1,670 | 188,000 |
| 2001/08/15 | 1,643 | 1,743 | 1,643 | 1,740 | 198,000 |
| 2001/08/14 | 1,650 | 1,690 | 1,643 | 1,682 | 122,000 |
| 2001/08/13 | 1,720 | 1,721 | 1,631 | 1,645 | 78,000 |
| 2001/08/10 | 1,666 | 1,706 | 1,655 | 1,692 | 51,000 |
| 2001/08/09 | 1,677 | 1,695 | 1,673 | 1,673 | 117,000 |
| 2001/08/08 | 1,741 | 1,764 | 1,727 | 1,727 | 47,000 |
| 2001/08/07 | 1,731 | 1,760 | 1,731 | 1,760 | 89,000 |
| 2001/08/06 | 1,750 | 1,780 | 1,747 | 1,758 | 35,000 |
| 2001/08/03 | 1,790 | 1,810 | 1,750 | 1,780 | 266,000 |
| 2001/08/02 | 1,745 | 1,788 | 1,745 | 1,779 | 203,000 |
| 2001/08/01 | 1,689 | 1,743 | 1,660 | 1,741 | 385,000 |
| 2001/07/31 | 1,568 | 1,641 | 1,568 | 1,639 | 68,000 |
| 2001/07/30 | 1,605 | 1,605 | 1,520 | 1,569 | 91,000 |
| 2001/07/27 | 1,620 | 1,630 | 1,601 | 1,615 | 76,000 |
| 2001/07/26 | 1,649 | 1,664 | 1,635 | 1,655 | 273,000 |
| 2001/07/25 | 1,630 | 1,668 | 1,600 | 1,649 | 142,000 |
| 2001/07/24 | 1,560 | 1,570 | 1,550 | 1,570 | 181,000 |
| 2001/07/23 | 1,570 | 1,570 | 1,545 | 1,556 | 145,000 |
| 2001/07/19 | 1,550 | 1,560 | 1,520 | 1,545 | 126,000 |
| 2001/07/18 | 1,590 | 1,590 | 1,525 | 1,543 | 105,000 |
| 2001/07/17 | 1,527 | 1,590 | 1,527 | 1,590 | 56,000 |
| 2001/07/16 | 1,574 | 1,574 | 1,531 | 1,546 | 53,000 |
| 2001/07/13 | 1,665 | 1,665 | 1,590 | 1,604 | 141,000 |
| 2001/07/12 | 1,529 | 1,575 | 1,526 | 1,575 | 111,000 |
| 2001/07/11 | 1,505 | 1,540 | 1,504 | 1,507 | 142,000 |
| 2001/07/10 | 1,530 | 1,550 | 1,520 | 1,549 | 225,000 |
| 2001/07/09 | 1,600 | 1,600 | 1,503 | 1,530 | 374,000 |
| 2001/07/06 | 1,650 | 1,666 | 1,637 | 1,641 | 160,000 |
| 2001/07/05 | 1,688 | 1,688 | 1,653 | 1,655 | 75,000 |
| 2001/07/04 | 1,697 | 1,698 | 1,670 | 1,694 | 103,000 |
| 2001/07/03 | 1,706 | 1,706 | 1,670 | 1,682 | 78,000 |
| 2001/07/02 | 1,741 | 1,793 | 1,685 | 1,706 | 209,000 |
| 2001/06/29 | 1,680 | 1,716 | 1,674 | 1,711 | 178,000 |
| 2001/06/28 | 1,658 | 1,680 | 1,646 | 1,664 | 124,000 |
| 2001/06/27 | 1,720 | 1,730 | 1,687 | 1,688 | 83,000 |
| 2001/06/26 | 1,709 | 1,733 | 1,695 | 1,720 | 127,000 |
| 2001/06/25 | 1,770 | 1,770 | 1,730 | 1,769 | 147,000 |
| 2001/06/22 | 1,710 | 1,740 | 1,685 | 1,740 | 236,000 |
| 2001/06/21 | 1,662 | 1,690 | 1,616 | 1,688 | 216,000 |
| 2001/06/20 | 1,620 | 1,662 | 1,620 | 1,662 | 189,000 |
| 2001/06/19 | 1,630 | 1,675 | 1,615 | 1,616 | 275,000 |
| 2001/06/18 | 1,698 | 1,698 | 1,623 | 1,626 | 152,000 |
| 2001/06/15 | 1,656 | 1,680 | 1,611 | 1,680 | 378,000 |
| 2001/06/14 | 1,710 | 1,711 | 1,680 | 1,680 | 81,000 |
| 2001/06/13 | 1,712 | 1,740 | 1,705 | 1,724 | 209,000 |
| 2001/06/12 | 1,785 | 1,786 | 1,680 | 1,700 | 197,000 |
| 2001/06/11 | 1,826 | 1,826 | 1,797 | 1,810 | 131,000 |
| 2001/06/08 | 1,815 | 1,845 | 1,815 | 1,829 | 450,000 |
| 2001/06/07 | 1,796 | 1,820 | 1,785 | 1,815 | 156,000 |
| 2001/06/06 | 1,794 | 1,815 | 1,782 | 1,796 | 472,000 |
| 2001/06/05 | 1,828 | 1,828 | 1,745 | 1,775 | 347,000 |
| 2001/06/04 | 1,822 | 1,840 | 1,822 | 1,832 | 147,000 |
| 2001/06/01 | 1,867 | 1,880 | 1,811 | 1,811 | 402,000 |
| 2001/05/31 | 1,855 | 1,950 | 1,852 | 1,897 | 307,000 |
| 2001/05/30 | 1,920 | 1,921 | 1,900 | 1,902 | 212,000 |
| 2001/05/29 | 1,930 | 1,960 | 1,920 | 1,950 | 212,000 |
| 2001/05/28 | 2,005 | 2,005 | 1,949 | 1,959 | 244,000 |
| 2001/05/25 | 2,065 | 2,070 | 2,020 | 2,030 | 120,000 |
| 2001/05/24 | 2,030 | 2,070 | 2,025 | 2,065 | 234,000 |
| 2001/05/23 | 2,030 | 2,065 | 2,015 | 2,030 | 353,000 |
| 2001/05/22 | 2,125 | 2,135 | 2,065 | 2,070 | 291,000 |
| 2001/05/21 | 2,095 | 2,110 | 2,055 | 2,095 | 453,000 |
| 2001/05/18 | 2,020 | 2,060 | 2,010 | 2,055 | 443,000 |
| 2001/05/17 | 1,988 | 2,040 | 1,981 | 2,020 | 368,000 |
| 2001/05/16 | 2,045 | 2,045 | 1,958 | 1,958 | 269,000 |
| 2001/05/15 | 1,971 | 2,045 | 1,971 | 2,045 | 146,000 |
| 2001/05/14 | 1,951 | 1,980 | 1,939 | 1,971 | 94,000 |
| 2001/05/11 | 1,950 | 1,980 | 1,935 | 1,957 | 177,000 |
| 2001/05/10 | 2,005 | 2,035 | 1,982 | 1,982 | 267,000 |
| 2001/05/09 | 2,010 | 2,050 | 2,010 | 2,045 | 188,000 |
| 2001/05/08 | 2,075 | 2,085 | 2,020 | 2,080 | 139,000 |
| 2001/05/07 | 2,040 | 2,090 | 2,015 | 2,080 | 379,000 |
| 2001/05/02 | 1,994 | 1,995 | 1,965 | 1,987 | 255,000 |
| 2001/05/01 | 1,940 | 1,990 | 1,940 | 1,980 | 235,000 |
| 2001/04/27 | 1,960 | 2,010 | 1,921 | 1,921 | 202,000 |
| 2001/04/26 | 1,950 | 1,970 | 1,930 | 1,930 | 141,000 |
| 2001/04/25 | 1,940 | 1,950 | 1,930 | 1,937 | 119,000 |
| 2001/04/24 | 1,900 | 1,950 | 1,870 | 1,950 | 120,000 |
| 2001/04/23 | 1,929 | 1,970 | 1,929 | 1,930 | 102,000 |
| 2001/04/20 | 1,960 | 1,970 | 1,920 | 1,930 | 144,000 |
| 2001/04/19 | 1,980 | 1,980 | 1,900 | 1,930 | 484,000 |
| 2001/04/18 | 1,848 | 1,900 | 1,848 | 1,889 | 180,000 |
| 2001/04/17 | 1,811 | 1,820 | 1,800 | 1,808 | 93,000 |
| 2001/04/16 | 1,848 | 1,870 | 1,841 | 1,841 | 65,000 |
| 2001/04/13 | 1,852 | 1,885 | 1,811 | 1,818 | 226,000 |
| 2001/04/12 | 1,855 | 1,890 | 1,803 | 1,849 | 270,000 |
| 2001/04/11 | 1,816 | 1,816 | 1,795 | 1,795 | 323,000 |
| 2001/04/10 | 1,820 | 1,850 | 1,760 | 1,760 | 241,000 |
| 2001/04/09 | 1,829 | 1,860 | 1,829 | 1,850 | 153,000 |
| 2001/04/06 | 1,932 | 1,980 | 1,840 | 1,859 | 258,000 |
| 2001/04/05 | 1,900 | 1,960 | 1,900 | 1,910 | 300,000 |
| 2001/04/04 | 1,800 | 1,864 | 1,800 | 1,829 | 155,000 |
| 2001/04/03 | 1,800 | 1,878 | 1,760 | 1,865 | 168,000 |
| 2001/04/02 | 1,846 | 1,849 | 1,790 | 1,806 | 171,000 |
| 2001/03/30 | 1,942 | 1,950 | 1,815 | 1,816 | 341,000 |
| 2001/03/29 | 1,937 | 1,937 | 1,822 | 1,822 | 255,000 |
| 2001/03/28 | 2,005 | 2,005 | 1,930 | 1,980 | 608,000 |
| 2001/03/27 | 1,918 | 1,980 | 1,870 | 1,950 | 685,000 |
| 2001/03/26 | 1,765 | 1,900 | 1,763 | 1,900 | 470,000 |
| 2001/03/23 | 1,699 | 1,765 | 1,699 | 1,735 | 330,000 |
| 2001/03/22 | 1,660 | 1,720 | 1,660 | 1,700 | 333,000 |
| 2001/03/21 | 1,562 | 1,680 | 1,562 | 1,650 | 495,000 |
| 2001/03/19 | 1,545 | 1,640 | 1,545 | 1,622 | 278,000 |
| 2001/03/16 | 1,542 | 1,670 | 1,542 | 1,605 | 263,000 |
| 2001/03/15 | 1,471 | 1,582 | 1,471 | 1,572 | 221,000 |
| 2001/03/14 | 1,481 | 1,589 | 1,481 | 1,531 | 392,000 |
| 2001/03/13 | 1,450 | 1,480 | 1,450 | 1,460 | 441,000 |
| 2001/03/12 | 1,470 | 1,550 | 1,470 | 1,530 | 599,000 |
| 2001/03/09 | 1,614 | 1,650 | 1,600 | 1,610 | 627,000 |
| 2001/03/08 | 1,605 | 1,650 | 1,605 | 1,644 | 260,000 |
| 2001/03/07 | 1,575 | 1,700 | 1,566 | 1,665 | 573,000 |
| 2001/03/06 | 1,490 | 1,569 | 1,490 | 1,536 | 266,000 |
| 2001/03/05 | 1,450 | 1,500 | 1,450 | 1,470 | 322,000 |
| 2001/03/02 | 1,500 | 1,509 | 1,450 | 1,450 | 190,000 |
| 2001/03/01 | 1,513 | 1,550 | 1,512 | 1,513 | 170,000 |
| 2001/02/28 | 1,560 | 1,570 | 1,512 | 1,512 | 206,000 |
| 2001/02/27 | 1,633 | 1,633 | 1,590 | 1,590 | 166,000 |
| 2001/02/26 | 1,637 | 1,661 | 1,637 | 1,640 | 130,000 |
| 2001/02/23 | 1,600 | 1,690 | 1,600 | 1,642 | 154,000 |
| 2001/02/22 | 1,640 | 1,645 | 1,610 | 1,620 | 259,000 |
| 2001/02/21 | 1,653 | 1,664 | 1,652 | 1,658 | 221,000 |
| 2001/02/20 | 1,630 | 1,666 | 1,625 | 1,650 | 94,000 |
| 2001/02/19 | 1,630 | 1,691 | 1,600 | 1,666 | 145,000 |
| 2001/02/16 | 1,650 | 1,655 | 1,630 | 1,645 | 328,000 |
| 2001/02/15 | 1,651 | 1,685 | 1,600 | 1,600 | 154,000 |
| 2001/02/14 | 1,679 | 1,679 | 1,660 | 1,667 | 203,000 |
| 2001/02/13 | 1,700 | 1,710 | 1,659 | 1,661 | 343,000 |
| 2001/02/09 | 1,553 | 1,670 | 1,553 | 1,652 | 375,000 |
| 2001/02/08 | 1,610 | 1,625 | 1,583 | 1,583 | 196,000 |
| 2001/02/07 | 1,652 | 1,671 | 1,640 | 1,640 | 241,000 |
| 2001/02/06 | 1,652 | 1,688 | 1,652 | 1,660 | 196,000 |
| 2001/02/05 | 1,652 | 1,691 | 1,652 | 1,670 | 145,000 |
| 2001/02/02 | 1,707 | 1,722 | 1,702 | 1,703 | 362,000 |
| 2001/02/01 | 1,761 | 1,770 | 1,720 | 1,722 | 429,000 |
| 2001/01/31 | 1,831 | 1,840 | 1,821 | 1,821 | 298,000 |
| 2001/01/30 | 1,820 | 1,870 | 1,817 | 1,822 | 187,000 |
| 2001/01/29 | 1,851 | 1,878 | 1,845 | 1,850 | 235,000 |
| 2001/01/26 | 1,866 | 1,975 | 1,851 | 1,941 | 415,000 |
| 2001/01/25 | 1,930 | 1,980 | 1,926 | 1,926 | 429,000 |
| 2001/01/24 | 1,873 | 1,956 | 1,873 | 1,903 | 205,000 |
| 2001/01/23 | 1,860 | 1,888 | 1,858 | 1,865 | 349,000 |
| 2001/01/22 | 1,935 | 1,970 | 1,917 | 1,917 | 190,000 |
| 2001/01/19 | 1,952 | 2,055 | 1,952 | 2,035 | 569,000 |
| 2001/01/18 | 1,810 | 1,979 | 1,810 | 1,910 | 732,000 |
| 2001/01/17 | 1,760 | 1,815 | 1,750 | 1,800 | 322,000 |
| 2001/01/16 | 1,780 | 1,840 | 1,750 | 1,840 | 343,000 |
| 2001/01/15 | 1,840 | 1,880 | 1,810 | 1,810 | 789,000 |
| 2001/01/12 | 1,560 | 1,809 | 1,560 | 1,715 | 705,000 |
| 2001/01/11 | 1,520 | 1,560 | 1,492 | 1,530 | 666,000 |
| 2001/01/10 | 1,511 | 1,530 | 1,443 | 1,530 | 1,063,000 |
| 2001/01/09 | 1,605 | 1,640 | 1,578 | 1,595 | 650,000 |
| 2001/01/05 | 1,710 | 1,800 | 1,710 | 1,785 | 525,000 |
| 2001/01/04 | 1,835 | 1,865 | 1,800 | 1,800 | 151,000 |