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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,715 | 1,779 | 1,715 | 1,779 | 244,000 |
| 2003/12/29 | 1,700 | 1,735 | 1,700 | 1,734 | 258,000 |
| 2003/12/26 | 1,678 | 1,700 | 1,678 | 1,700 | 42,000 |
| 2003/12/25 | 1,712 | 1,712 | 1,677 | 1,677 | 38,000 |
| 2003/12/24 | 1,700 | 1,710 | 1,686 | 1,694 | 125,000 |
| 2003/12/22 | 1,671 | 1,703 | 1,660 | 1,685 | 427,000 |
| 2003/12/19 | 1,702 | 1,705 | 1,656 | 1,671 | 397,000 |
| 2003/12/18 | 1,660 | 1,685 | 1,655 | 1,672 | 384,000 |
| 2003/12/17 | 1,733 | 1,733 | 1,655 | 1,655 | 305,000 |
| 2003/12/16 | 1,727 | 1,735 | 1,699 | 1,732 | 199,000 |
| 2003/12/15 | 1,743 | 1,750 | 1,716 | 1,750 | 259,000 |
| 2003/12/12 | 1,700 | 1,740 | 1,665 | 1,706 | 419,000 |
| 2003/12/11 | 1,659 | 1,687 | 1,629 | 1,650 | 423,000 |
| 2003/12/10 | 1,696 | 1,705 | 1,655 | 1,664 | 413,000 |
| 2003/12/09 | 1,711 | 1,715 | 1,661 | 1,695 | 357,000 |
| 2003/12/08 | 1,721 | 1,736 | 1,655 | 1,681 | 249,000 |
| 2003/12/05 | 1,784 | 1,784 | 1,732 | 1,739 | 60,000 |
| 2003/12/04 | 1,746 | 1,770 | 1,735 | 1,754 | 141,000 |
| 2003/12/03 | 1,785 | 1,807 | 1,760 | 1,776 | 216,000 |
| 2003/12/02 | 1,820 | 1,824 | 1,761 | 1,785 | 242,000 |
| 2003/12/01 | 1,690 | 1,810 | 1,690 | 1,801 | 295,000 |
| 2003/11/28 | 1,726 | 1,736 | 1,711 | 1,726 | 186,000 |
| 2003/11/27 | 1,760 | 1,767 | 1,732 | 1,743 | 262,000 |
| 2003/11/26 | 1,719 | 1,780 | 1,719 | 1,776 | 234,000 |
| 2003/11/25 | 1,751 | 1,758 | 1,720 | 1,749 | 404,000 |
| 2003/11/21 | 1,674 | 1,737 | 1,674 | 1,710 | 175,000 |
| 2003/11/20 | 1,678 | 1,730 | 1,662 | 1,714 | 585,000 |
| 2003/11/19 | 1,715 | 1,768 | 1,697 | 1,706 | 273,000 |
| 2003/11/18 | 1,754 | 1,770 | 1,724 | 1,740 | 265,000 |
| 2003/11/17 | 1,780 | 1,790 | 1,757 | 1,767 | 307,000 |
| 2003/11/14 | 1,850 | 1,860 | 1,775 | 1,780 | 305,000 |
| 2003/11/13 | 1,830 | 1,844 | 1,792 | 1,840 | 333,000 |
| 2003/11/12 | 1,861 | 1,862 | 1,756 | 1,775 | 641,000 |
| 2003/11/11 | 1,890 | 1,900 | 1,799 | 1,801 | 653,000 |
| 2003/11/10 | 1,940 | 1,945 | 1,900 | 1,913 | 318,000 |
| 2003/11/07 | 1,966 | 1,976 | 1,911 | 1,939 | 461,000 |
| 2003/11/06 | 1,949 | 1,987 | 1,943 | 1,965 | 654,000 |
| 2003/11/05 | 1,939 | 1,939 | 1,911 | 1,930 | 312,000 |
| 2003/11/04 | 1,940 | 1,963 | 1,931 | 1,942 | 253,000 |
| 2003/10/31 | 1,972 | 1,972 | 1,875 | 1,875 | 398,000 |
| 2003/10/30 | 1,899 | 1,934 | 1,885 | 1,912 | 921,000 |
| 2003/10/29 | 1,869 | 1,920 | 1,869 | 1,908 | 860,000 |
| 2003/10/28 | 1,833 | 1,880 | 1,831 | 1,848 | 707,000 |
| 2003/10/27 | 1,912 | 1,930 | 1,830 | 1,841 | 1,080,000 |
| 2003/10/24 | 1,901 | 1,980 | 1,881 | 1,971 | 1,172,000 |
| 2003/10/23 | 1,865 | 1,879 | 1,810 | 1,811 | 383,000 |
| 2003/10/22 | 1,936 | 1,938 | 1,903 | 1,907 | 250,000 |
| 2003/10/21 | 1,985 | 2,000 | 1,903 | 1,906 | 554,000 |
| 2003/10/20 | 1,926 | 1,958 | 1,903 | 1,934 | 788,000 |
| 2003/10/17 | 1,900 | 2,015 | 1,900 | 1,986 | 850,000 |
| 2003/10/16 | 1,853 | 1,884 | 1,853 | 1,875 | 615,000 |
| 2003/10/15 | 1,903 | 1,904 | 1,864 | 1,866 | 811,000 |
| 2003/10/14 | 1,918 | 1,922 | 1,859 | 1,895 | 778,000 |
| 2003/10/10 | 1,832 | 1,997 | 1,827 | 1,942 | 1,809,000 |
| 2003/10/09 | 1,775 | 1,795 | 1,758 | 1,772 | 743,000 |
| 2003/10/08 | 1,756 | 1,784 | 1,710 | 1,774 | 691,000 |
| 2003/10/07 | 1,692 | 1,759 | 1,692 | 1,755 | 845,000 |
| 2003/10/06 | 1,680 | 1,700 | 1,662 | 1,662 | 326,000 |
| 2003/10/03 | 1,649 | 1,680 | 1,638 | 1,679 | 600,000 |
| 2003/10/02 | 1,671 | 1,677 | 1,650 | 1,652 | 274,000 |
| 2003/10/01 | 1,650 | 1,671 | 1,648 | 1,649 | 534,000 |
| 2003/09/30 | 1,644 | 1,685 | 1,631 | 1,632 | 652,000 |
| 2003/09/29 | 1,636 | 1,643 | 1,632 | 1,636 | 207,000 |
| 2003/09/26 | 1,600 | 1,646 | 1,600 | 1,636 | 332,000 |
| 2003/09/25 | 1,600 | 1,634 | 1,599 | 1,628 | 487,000 |
| 2003/09/24 | 1,650 | 1,670 | 1,600 | 1,624 | 607,000 |
| 2003/09/22 | 1,659 | 1,659 | 1,580 | 1,650 | 965,000 |
| 2003/09/19 | 1,675 | 1,676 | 1,630 | 1,650 | 751,000 |
| 2003/09/18 | 1,711 | 1,711 | 1,665 | 1,675 | 491,000 |
| 2003/09/17 | 1,705 | 1,727 | 1,662 | 1,681 | 522,000 |
| 2003/09/16 | 1,735 | 1,735 | 1,660 | 1,694 | 416,000 |
| 2003/09/12 | 1,700 | 1,731 | 1,700 | 1,711 | 646,000 |
| 2003/09/11 | 1,717 | 1,736 | 1,665 | 1,670 | 293,000 |
| 2003/09/10 | 1,720 | 1,727 | 1,703 | 1,705 | 308,000 |
| 2003/09/09 | 1,712 | 1,737 | 1,712 | 1,728 | 454,000 |
| 2003/09/08 | 1,699 | 1,785 | 1,691 | 1,723 | 635,000 |
| 2003/09/05 | 1,745 | 1,745 | 1,703 | 1,719 | 486,000 |
| 2003/09/04 | 1,755 | 1,777 | 1,741 | 1,743 | 419,000 |
| 2003/09/03 | 1,793 | 1,793 | 1,753 | 1,759 | 446,000 |
| 2003/09/02 | 1,740 | 1,793 | 1,732 | 1,793 | 536,000 |
| 2003/09/01 | 1,717 | 1,740 | 1,714 | 1,728 | 150,000 |
| 2003/08/29 | 1,700 | 1,728 | 1,688 | 1,728 | 649,000 |
| 2003/08/28 | 1,671 | 1,710 | 1,671 | 1,701 | 324,000 |
| 2003/08/27 | 1,671 | 1,692 | 1,669 | 1,670 | 337,000 |
| 2003/08/26 | 1,657 | 1,693 | 1,657 | 1,680 | 248,000 |
| 2003/08/25 | 1,687 | 1,689 | 1,677 | 1,682 | 134,000 |
| 2003/08/22 | 1,686 | 1,696 | 1,680 | 1,688 | 256,000 |
| 2003/08/21 | 1,700 | 1,704 | 1,673 | 1,698 | 391,000 |
| 2003/08/20 | 1,669 | 1,716 | 1,615 | 1,711 | 762,000 |
| 2003/08/19 | 1,630 | 1,649 | 1,609 | 1,640 | 383,000 |
| 2003/08/18 | 1,610 | 1,627 | 1,608 | 1,621 | 235,000 |
| 2003/08/15 | 1,592 | 1,614 | 1,584 | 1,610 | 426,000 |
| 2003/08/14 | 1,563 | 1,608 | 1,550 | 1,591 | 576,000 |
| 2003/08/13 | 1,547 | 1,603 | 1,544 | 1,593 | 638,000 |
| 2003/08/12 | 1,529 | 1,544 | 1,515 | 1,534 | 528,000 |
| 2003/08/11 | 1,465 | 1,510 | 1,465 | 1,503 | 337,000 |
| 2003/08/08 | 1,424 | 1,438 | 1,414 | 1,425 | 258,000 |
| 2003/08/07 | 1,444 | 1,481 | 1,441 | 1,444 | 294,000 |
| 2003/08/06 | 1,421 | 1,457 | 1,421 | 1,443 | 230,000 |
| 2003/08/05 | 1,499 | 1,500 | 1,461 | 1,461 | 157,000 |
| 2003/08/04 | 1,513 | 1,515 | 1,482 | 1,502 | 196,000 |
| 2003/08/01 | 1,514 | 1,524 | 1,500 | 1,512 | 347,000 |
| 2003/07/31 | 1,527 | 1,527 | 1,489 | 1,502 | 561,000 |
| 2003/07/30 | 1,500 | 1,526 | 1,492 | 1,501 | 354,000 |
| 2003/07/29 | 1,510 | 1,511 | 1,480 | 1,510 | 339,000 |
| 2003/07/28 | 1,510 | 1,533 | 1,510 | 1,516 | 424,000 |
| 2003/07/25 | 1,499 | 1,502 | 1,478 | 1,499 | 362,000 |
| 2003/07/24 | 1,487 | 1,488 | 1,469 | 1,484 | 225,000 |
| 2003/07/23 | 1,471 | 1,489 | 1,465 | 1,481 | 346,000 |
| 2003/07/22 | 1,465 | 1,496 | 1,457 | 1,465 | 259,000 |
| 2003/07/18 | 1,484 | 1,538 | 1,464 | 1,505 | 611,000 |
| 2003/07/17 | 1,448 | 1,476 | 1,435 | 1,464 | 432,000 |
| 2003/07/16 | 1,487 | 1,533 | 1,465 | 1,518 | 397,000 |
| 2003/07/15 | 1,500 | 1,527 | 1,493 | 1,517 | 583,000 |
| 2003/07/14 | 1,468 | 1,514 | 1,448 | 1,484 | 250,000 |
| 2003/07/11 | 1,451 | 1,451 | 1,420 | 1,428 | 363,000 |
| 2003/07/10 | 1,455 | 1,484 | 1,450 | 1,471 | 339,000 |
| 2003/07/09 | 1,519 | 1,519 | 1,453 | 1,471 | 366,000 |
| 2003/07/08 | 1,543 | 1,556 | 1,495 | 1,505 | 659,000 |
| 2003/07/07 | 1,438 | 1,541 | 1,435 | 1,536 | 712,000 |
| 2003/07/04 | 1,435 | 1,440 | 1,427 | 1,438 | 312,000 |
| 2003/07/03 | 1,439 | 1,469 | 1,417 | 1,435 | 709,000 |
| 2003/07/02 | 1,437 | 1,437 | 1,415 | 1,421 | 530,000 |
| 2003/07/01 | 1,400 | 1,439 | 1,390 | 1,436 | 591,000 |
| 2003/06/30 | 1,400 | 1,400 | 1,376 | 1,390 | 267,000 |
| 2003/06/27 | 1,341 | 1,390 | 1,341 | 1,387 | 288,000 |
| 2003/06/26 | 1,330 | 1,341 | 1,320 | 1,339 | 343,000 |
| 2003/06/25 | 1,309 | 1,333 | 1,308 | 1,321 | 412,000 |
| 2003/06/24 | 1,331 | 1,333 | 1,300 | 1,301 | 404,000 |
| 2003/06/23 | 1,355 | 1,365 | 1,339 | 1,352 | 361,000 |
| 2003/06/20 | 1,385 | 1,385 | 1,362 | 1,375 | 487,000 |
| 2003/06/19 | 1,420 | 1,420 | 1,352 | 1,365 | 537,000 |
| 2003/06/18 | 1,353 | 1,395 | 1,353 | 1,384 | 422,000 |
| 2003/06/17 | 1,344 | 1,378 | 1,344 | 1,361 | 158,000 |
| 2003/06/16 | 1,335 | 1,340 | 1,316 | 1,331 | 346,000 |
| 2003/06/13 | 1,371 | 1,376 | 1,318 | 1,335 | 512,000 |
| 2003/06/12 | 1,405 | 1,405 | 1,347 | 1,371 | 295,000 |
| 2003/06/11 | 1,385 | 1,397 | 1,365 | 1,365 | 295,000 |
| 2003/06/10 | 1,381 | 1,381 | 1,331 | 1,345 | 416,000 |
| 2003/06/09 | 1,394 | 1,409 | 1,381 | 1,381 | 255,000 |
| 2003/06/06 | 1,400 | 1,415 | 1,375 | 1,414 | 284,000 |
| 2003/06/05 | 1,420 | 1,424 | 1,402 | 1,404 | 330,000 |
| 2003/06/04 | 1,436 | 1,436 | 1,374 | 1,400 | 373,000 |
| 2003/06/03 | 1,413 | 1,436 | 1,384 | 1,416 | 603,000 |
| 2003/06/02 | 1,404 | 1,437 | 1,404 | 1,412 | 453,000 |
| 2003/05/30 | 1,340 | 1,391 | 1,334 | 1,387 | 647,000 |
| 2003/05/29 | 1,320 | 1,340 | 1,315 | 1,339 | 272,000 |
| 2003/05/28 | 1,338 | 1,346 | 1,309 | 1,311 | 225,000 |
| 2003/05/27 | 1,315 | 1,335 | 1,315 | 1,319 | 244,000 |
| 2003/05/26 | 1,339 | 1,374 | 1,339 | 1,367 | 107,000 |
| 2003/05/23 | 1,360 | 1,373 | 1,350 | 1,359 | 347,000 |
| 2003/05/22 | 1,300 | 1,356 | 1,295 | 1,335 | 607,000 |
| 2003/05/21 | 1,319 | 1,327 | 1,285 | 1,290 | 396,000 |
| 2003/05/20 | 1,285 | 1,300 | 1,277 | 1,281 | 286,000 |
| 2003/05/19 | 1,334 | 1,334 | 1,289 | 1,305 | 242,000 |
| 2003/05/16 | 1,324 | 1,340 | 1,317 | 1,335 | 500,000 |
| 2003/05/15 | 1,347 | 1,360 | 1,314 | 1,317 | 662,000 |
| 2003/05/14 | 1,356 | 1,365 | 1,346 | 1,347 | 877,000 |
| 2003/05/13 | 1,422 | 1,428 | 1,392 | 1,396 | 382,000 |
| 2003/05/12 | 1,411 | 1,422 | 1,398 | 1,421 | 543,000 |
| 2003/05/09 | 1,410 | 1,410 | 1,389 | 1,391 | 333,000 |
| 2003/05/08 | 1,390 | 1,401 | 1,379 | 1,399 | 489,000 |
| 2003/05/07 | 1,400 | 1,407 | 1,380 | 1,397 | 798,000 |
| 2003/05/06 | 1,364 | 1,401 | 1,364 | 1,386 | 314,000 |
| 2003/05/02 | 1,375 | 1,375 | 1,345 | 1,350 | 725,000 |
| 2003/05/01 | 1,340 | 1,340 | 1,326 | 1,335 | 506,000 |
| 2003/04/30 | 1,290 | 1,340 | 1,290 | 1,340 | 779,000 |
| 2003/04/28 | 1,295 | 1,304 | 1,285 | 1,290 | 358,000 |
| 2003/04/25 | 1,317 | 1,317 | 1,292 | 1,295 | 401,000 |
| 2003/04/24 | 1,291 | 1,330 | 1,290 | 1,315 | 304,000 |
| 2003/04/23 | 1,285 | 1,300 | 1,280 | 1,292 | 405,000 |
| 2003/04/22 | 1,325 | 1,325 | 1,273 | 1,285 | 419,000 |
| 2003/04/21 | 1,300 | 1,315 | 1,289 | 1,310 | 655,000 |
| 2003/04/18 | 1,270 | 1,290 | 1,270 | 1,287 | 383,000 |
| 2003/04/17 | 1,261 | 1,270 | 1,250 | 1,265 | 599,000 |
| 2003/04/16 | 1,272 | 1,284 | 1,270 | 1,276 | 580,000 |
| 2003/04/15 | 1,270 | 1,279 | 1,261 | 1,265 | 604,000 |
| 2003/04/14 | 1,224 | 1,305 | 1,224 | 1,263 | 976,000 |
| 2003/04/11 | 1,196 | 1,208 | 1,186 | 1,204 | 1,238,000 |
| 2003/04/10 | 1,180 | 1,180 | 1,172 | 1,176 | 425,000 |
| 2003/04/09 | 1,180 | 1,189 | 1,174 | 1,180 | 627,000 |
| 2003/04/08 | 1,175 | 1,189 | 1,168 | 1,179 | 1,757,000 |
| 2003/04/07 | 1,130 | 1,151 | 1,130 | 1,140 | 422,000 |
| 2003/04/04 | 1,129 | 1,129 | 1,107 | 1,122 | 295,000 |
| 2003/04/03 | 1,130 | 1,140 | 1,109 | 1,129 | 606,000 |
| 2003/04/02 | 1,110 | 1,126 | 1,095 | 1,109 | 224,000 |
| 2003/04/01 | 1,109 | 1,125 | 1,107 | 1,107 | 114,000 |
| 2003/03/31 | 1,149 | 1,155 | 1,129 | 1,129 | 325,000 |
| 2003/03/28 | 1,150 | 1,150 | 1,106 | 1,146 | 472,000 |
| 2003/03/27 | 1,145 | 1,158 | 1,144 | 1,146 | 473,000 |
| 2003/03/26 | 1,150 | 1,159 | 1,144 | 1,149 | 222,000 |
| 2003/03/25 | 1,190 | 1,190 | 1,133 | 1,159 | 522,000 |
| 2003/03/24 | 1,156 | 1,170 | 1,156 | 1,170 | 292,000 |
| 2003/03/20 | 1,139 | 1,144 | 1,119 | 1,136 | 410,000 |
| 2003/03/19 | 1,090 | 1,116 | 1,089 | 1,107 | 372,000 |
| 2003/03/18 | 1,123 | 1,144 | 1,115 | 1,115 | 269,000 |
| 2003/03/17 | 1,116 | 1,118 | 1,100 | 1,103 | 145,000 |
| 2003/03/14 | 1,080 | 1,144 | 1,080 | 1,116 | 894,000 |
| 2003/03/13 | 1,104 | 1,104 | 1,090 | 1,090 | 187,000 |
| 2003/03/12 | 1,091 | 1,110 | 1,091 | 1,105 | 172,000 |
| 2003/03/11 | 1,114 | 1,124 | 1,080 | 1,080 | 324,000 |
| 2003/03/10 | 1,169 | 1,170 | 1,130 | 1,130 | 201,000 |
| 2003/03/07 | 1,214 | 1,215 | 1,184 | 1,187 | 291,000 |
| 2003/03/06 | 1,230 | 1,230 | 1,199 | 1,201 | 280,000 |
| 2003/03/05 | 1,200 | 1,220 | 1,180 | 1,212 | 325,000 |
| 2003/03/04 | 1,182 | 1,209 | 1,182 | 1,202 | 301,000 |
| 2003/03/03 | 1,203 | 1,215 | 1,180 | 1,182 | 420,000 |
| 2003/02/28 | 1,224 | 1,230 | 1,209 | 1,214 | 212,000 |
| 2003/02/27 | 1,212 | 1,217 | 1,191 | 1,201 | 361,000 |
| 2003/02/26 | 1,230 | 1,252 | 1,214 | 1,228 | 327,000 |
| 2003/02/25 | 1,261 | 1,263 | 1,237 | 1,237 | 264,000 |
| 2003/02/24 | 1,272 | 1,286 | 1,272 | 1,273 | 53,000 |
| 2003/02/21 | 1,280 | 1,298 | 1,278 | 1,288 | 256,000 |
| 2003/02/20 | 1,277 | 1,295 | 1,275 | 1,283 | 203,000 |
| 2003/02/19 | 1,308 | 1,308 | 1,275 | 1,276 | 194,000 |
| 2003/02/18 | 1,299 | 1,305 | 1,287 | 1,292 | 343,000 |
| 2003/02/17 | 1,295 | 1,296 | 1,272 | 1,287 | 227,000 |
| 2003/02/14 | 1,257 | 1,284 | 1,241 | 1,272 | 390,000 |
| 2003/02/13 | 1,240 | 1,254 | 1,236 | 1,237 | 319,000 |
| 2003/02/12 | 1,262 | 1,275 | 1,250 | 1,260 | 362,000 |
| 2003/02/10 | 1,231 | 1,265 | 1,231 | 1,263 | 243,000 |
| 2003/02/07 | 1,256 | 1,265 | 1,225 | 1,225 | 403,000 |
| 2003/02/06 | 1,266 | 1,290 | 1,261 | 1,272 | 328,000 |
| 2003/02/05 | 1,287 | 1,320 | 1,282 | 1,286 | 269,000 |
| 2003/02/04 | 1,264 | 1,303 | 1,264 | 1,275 | 237,000 |
| 2003/02/03 | 1,222 | 1,289 | 1,222 | 1,284 | 254,000 |
| 2003/01/31 | 1,222 | 1,258 | 1,222 | 1,234 | 381,000 |
| 2003/01/30 | 1,257 | 1,274 | 1,257 | 1,260 | 122,000 |
| 2003/01/29 | 1,309 | 1,310 | 1,275 | 1,275 | 345,000 |
| 2003/01/28 | 1,312 | 1,320 | 1,299 | 1,315 | 273,000 |
| 2003/01/27 | 1,305 | 1,332 | 1,296 | 1,325 | 387,000 |
| 2003/01/24 | 1,284 | 1,317 | 1,282 | 1,309 | 537,000 |
| 2003/01/23 | 1,262 | 1,290 | 1,248 | 1,274 | 388,000 |
| 2003/01/22 | 1,275 | 1,296 | 1,271 | 1,282 | 518,000 |
| 2003/01/21 | 1,260 | 1,266 | 1,245 | 1,261 | 358,000 |
| 2003/01/20 | 1,258 | 1,265 | 1,246 | 1,265 | 394,000 |
| 2003/01/17 | 1,270 | 1,298 | 1,266 | 1,278 | 408,000 |
| 2003/01/16 | 1,289 | 1,289 | 1,270 | 1,285 | 296,000 |
| 2003/01/15 | 1,280 | 1,305 | 1,280 | 1,305 | 283,000 |
| 2003/01/14 | 1,264 | 1,300 | 1,264 | 1,300 | 167,000 |
| 2003/01/10 | 1,275 | 1,283 | 1,261 | 1,261 | 149,000 |
| 2003/01/09 | 1,285 | 1,288 | 1,273 | 1,279 | 126,000 |
| 2003/01/08 | 1,300 | 1,303 | 1,275 | 1,279 | 117,000 |
| 2003/01/07 | 1,319 | 1,319 | 1,308 | 1,315 | 166,000 |
| 2003/01/06 | 1,305 | 1,316 | 1,300 | 1,307 | 93,000 |