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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,580 | 1,581 | 1,546 | 1,546 | 321,200 |
| 2009/12/29 | 1,581 | 1,595 | 1,563 | 1,569 | 529,100 |
| 2009/12/28 | 1,546 | 1,579 | 1,542 | 1,564 | 645,800 |
| 2009/12/25 | 1,532 | 1,544 | 1,509 | 1,539 | 551,500 |
| 2009/12/24 | 1,525 | 1,538 | 1,494 | 1,527 | 1,096,300 |
| 2009/12/22 | 1,534 | 1,543 | 1,511 | 1,538 | 723,200 |
| 2009/12/21 | 1,550 | 1,580 | 1,512 | 1,525 | 729,100 |
| 2009/12/18 | 1,579 | 1,581 | 1,551 | 1,565 | 341,100 |
| 2009/12/17 | 1,591 | 1,613 | 1,571 | 1,580 | 372,600 |
| 2009/12/16 | 1,570 | 1,604 | 1,565 | 1,590 | 294,700 |
| 2009/12/15 | 1,569 | 1,573 | 1,551 | 1,561 | 487,000 |
| 2009/12/14 | 1,592 | 1,597 | 1,561 | 1,590 | 361,200 |
| 2009/12/11 | 1,567 | 1,605 | 1,559 | 1,602 | 690,400 |
| 2009/12/10 | 1,582 | 1,607 | 1,556 | 1,567 | 520,200 |
| 2009/12/09 | 1,567 | 1,593 | 1,567 | 1,574 | 265,800 |
| 2009/12/08 | 1,589 | 1,623 | 1,580 | 1,597 | 535,800 |
| 2009/12/07 | 1,600 | 1,608 | 1,577 | 1,607 | 399,400 |
| 2009/12/04 | 1,570 | 1,589 | 1,543 | 1,587 | 312,400 |
| 2009/12/03 | 1,500 | 1,589 | 1,495 | 1,583 | 685,900 |
| 2009/12/02 | 1,464 | 1,492 | 1,439 | 1,484 | 317,200 |
| 2009/12/01 | 1,438 | 1,487 | 1,410 | 1,487 | 526,600 |
| 2009/11/30 | 1,408 | 1,458 | 1,403 | 1,458 | 592,100 |
| 2009/11/27 | 1,393 | 1,407 | 1,373 | 1,382 | 329,900 |
| 2009/11/26 | 1,390 | 1,410 | 1,357 | 1,401 | 768,800 |
| 2009/11/25 | 1,431 | 1,440 | 1,405 | 1,430 | 188,600 |
| 2009/11/24 | 1,416 | 1,445 | 1,405 | 1,421 | 342,400 |
| 2009/11/20 | 1,406 | 1,434 | 1,399 | 1,434 | 413,900 |
| 2009/11/19 | 1,466 | 1,479 | 1,413 | 1,438 | 670,500 |
| 2009/11/18 | 1,446 | 1,464 | 1,435 | 1,449 | 380,500 |
| 2009/11/17 | 1,470 | 1,471 | 1,443 | 1,465 | 474,800 |
| 2009/11/16 | 1,480 | 1,480 | 1,436 | 1,460 | 296,000 |
| 2009/11/13 | 1,460 | 1,473 | 1,428 | 1,464 | 333,400 |
| 2009/11/12 | 1,499 | 1,499 | 1,461 | 1,472 | 594,400 |
| 2009/11/11 | 1,445 | 1,497 | 1,432 | 1,483 | 788,500 |
| 2009/11/10 | 1,452 | 1,467 | 1,422 | 1,425 | 746,200 |
| 2009/11/09 | 1,453 | 1,459 | 1,433 | 1,446 | 543,500 |
| 2009/11/06 | 1,419 | 1,447 | 1,405 | 1,446 | 730,300 |
| 2009/11/05 | 1,372 | 1,388 | 1,366 | 1,379 | 375,300 |
| 2009/11/04 | 1,395 | 1,405 | 1,368 | 1,382 | 682,400 |
| 2009/11/02 | 1,383 | 1,404 | 1,364 | 1,394 | 688,800 |
| 2009/10/30 | 1,360 | 1,470 | 1,360 | 1,443 | 959,000 |
| 2009/10/29 | 1,394 | 1,423 | 1,362 | 1,367 | 1,307,800 |
| 2009/10/28 | 1,429 | 1,447 | 1,394 | 1,405 | 748,700 |
| 2009/10/27 | 1,469 | 1,470 | 1,423 | 1,429 | 532,300 |
| 2009/10/26 | 1,449 | 1,488 | 1,449 | 1,472 | 361,000 |
| 2009/10/23 | 1,490 | 1,496 | 1,454 | 1,469 | 602,200 |
| 2009/10/22 | 1,452 | 1,473 | 1,432 | 1,473 | 581,600 |
| 2009/10/21 | 1,468 | 1,479 | 1,442 | 1,451 | 577,300 |
| 2009/10/20 | 1,484 | 1,497 | 1,465 | 1,480 | 267,900 |
| 2009/10/19 | 1,480 | 1,483 | 1,441 | 1,479 | 459,400 |
| 2009/10/16 | 1,505 | 1,512 | 1,470 | 1,484 | 495,500 |
| 2009/10/15 | 1,518 | 1,538 | 1,502 | 1,511 | 348,500 |
| 2009/10/14 | 1,523 | 1,540 | 1,500 | 1,505 | 414,300 |
| 2009/10/13 | 1,529 | 1,567 | 1,520 | 1,544 | 745,400 |
| 2009/10/09 | 1,472 | 1,499 | 1,453 | 1,498 | 364,500 |
| 2009/10/08 | 1,462 | 1,482 | 1,448 | 1,477 | 386,800 |
| 2009/10/07 | 1,465 | 1,478 | 1,445 | 1,461 | 788,800 |
| 2009/10/06 | 1,441 | 1,476 | 1,436 | 1,452 | 612,800 |
| 2009/10/05 | 1,421 | 1,444 | 1,410 | 1,421 | 606,400 |
| 2009/10/02 | 1,395 | 1,416 | 1,338 | 1,408 | 1,779,500 |
| 2009/10/01 | 1,540 | 1,545 | 1,475 | 1,495 | 698,000 |
| 2009/09/30 | 1,572 | 1,574 | 1,547 | 1,565 | 282,700 |
| 2009/09/29 | 1,559 | 1,575 | 1,542 | 1,563 | 305,200 |
| 2009/09/28 | 1,593 | 1,593 | 1,531 | 1,559 | 848,300 |
| 2009/09/25 | 1,635 | 1,635 | 1,577 | 1,600 | 512,200 |
| 2009/09/24 | 1,605 | 1,615 | 1,571 | 1,614 | 1,245,900 |
| 2009/09/18 | 1,611 | 1,611 | 1,568 | 1,575 | 1,015,600 |
| 2009/09/17 | 1,680 | 1,694 | 1,653 | 1,671 | 641,800 |
| 2009/09/16 | 1,674 | 1,694 | 1,648 | 1,669 | 392,300 |
| 2009/09/15 | 1,667 | 1,673 | 1,649 | 1,650 | 328,100 |
| 2009/09/14 | 1,700 | 1,702 | 1,642 | 1,666 | 306,100 |
| 2009/09/11 | 1,730 | 1,744 | 1,703 | 1,730 | 799,200 |
| 2009/09/10 | 1,676 | 1,706 | 1,675 | 1,703 | 230,000 |
| 2009/09/09 | 1,682 | 1,682 | 1,657 | 1,675 | 201,200 |
| 2009/09/08 | 1,668 | 1,683 | 1,646 | 1,682 | 323,600 |
| 2009/09/07 | 1,646 | 1,662 | 1,629 | 1,656 | 293,100 |
| 2009/09/04 | 1,671 | 1,671 | 1,635 | 1,642 | 399,300 |
| 2009/09/03 | 1,683 | 1,690 | 1,652 | 1,678 | 402,700 |
| 2009/09/02 | 1,682 | 1,696 | 1,665 | 1,696 | 314,200 |
| 2009/09/01 | 1,717 | 1,742 | 1,706 | 1,734 | 300,900 |
| 2009/08/31 | 1,734 | 1,758 | 1,692 | 1,715 | 496,300 |
| 2009/08/28 | 1,719 | 1,720 | 1,692 | 1,714 | 325,300 |
| 2009/08/27 | 1,699 | 1,701 | 1,660 | 1,693 | 477,800 |
| 2009/08/26 | 1,722 | 1,748 | 1,700 | 1,720 | 422,500 |
| 2009/08/25 | 1,695 | 1,738 | 1,675 | 1,712 | 822,300 |
| 2009/08/24 | 1,655 | 1,694 | 1,653 | 1,689 | 252,800 |
| 2009/08/21 | 1,652 | 1,656 | 1,606 | 1,647 | 410,100 |
| 2009/08/20 | 1,646 | 1,661 | 1,609 | 1,648 | 493,400 |
| 2009/08/19 | 1,663 | 1,663 | 1,627 | 1,632 | 324,300 |
| 2009/08/18 | 1,640 | 1,670 | 1,629 | 1,652 | 541,400 |
| 2009/08/17 | 1,700 | 1,701 | 1,656 | 1,670 | 444,500 |
| 2009/08/14 | 1,690 | 1,714 | 1,681 | 1,700 | 373,300 |
| 2009/08/13 | 1,733 | 1,733 | 1,696 | 1,707 | 268,000 |
| 2009/08/12 | 1,696 | 1,720 | 1,688 | 1,703 | 383,100 |
| 2009/08/11 | 1,739 | 1,744 | 1,711 | 1,725 | 272,400 |
| 2009/08/10 | 1,713 | 1,756 | 1,705 | 1,726 | 510,500 |
| 2009/08/07 | 1,703 | 1,710 | 1,656 | 1,702 | 685,000 |
| 2009/08/06 | 1,739 | 1,754 | 1,719 | 1,723 | 377,000 |
| 2009/08/05 | 1,720 | 1,743 | 1,704 | 1,715 | 733,800 |
| 2009/08/04 | 1,776 | 1,805 | 1,710 | 1,719 | 847,400 |
| 2009/08/03 | 1,755 | 1,790 | 1,742 | 1,765 | 777,000 |
| 2009/07/31 | 1,704 | 1,912 | 1,700 | 1,785 | 2,088,200 |
| 2009/07/30 | 1,784 | 1,790 | 1,627 | 1,674 | 911,600 |
| 2009/07/29 | 1,580 | 1,712 | 1,577 | 1,694 | 815,500 |
| 2009/07/28 | 1,602 | 1,602 | 1,567 | 1,581 | 217,000 |
| 2009/07/27 | 1,620 | 1,633 | 1,603 | 1,610 | 239,000 |
| 2009/07/24 | 1,604 | 1,618 | 1,581 | 1,594 | 407,300 |
| 2009/07/23 | 1,563 | 1,592 | 1,562 | 1,571 | 455,800 |
| 2009/07/22 | 1,561 | 1,588 | 1,542 | 1,578 | 357,200 |
| 2009/07/21 | 1,560 | 1,566 | 1,527 | 1,561 | 402,400 |
| 2009/07/17 | 1,543 | 1,551 | 1,501 | 1,527 | 266,500 |
| 2009/07/16 | 1,545 | 1,568 | 1,534 | 1,544 | 367,800 |
| 2009/07/15 | 1,532 | 1,541 | 1,508 | 1,524 | 533,600 |
| 2009/07/14 | 1,504 | 1,530 | 1,489 | 1,525 | 325,100 |
| 2009/07/13 | 1,508 | 1,528 | 1,477 | 1,486 | 348,400 |
| 2009/07/10 | 1,510 | 1,546 | 1,500 | 1,530 | 378,400 |
| 2009/07/09 | 1,457 | 1,517 | 1,442 | 1,510 | 739,200 |
| 2009/07/08 | 1,515 | 1,540 | 1,508 | 1,527 | 496,500 |
| 2009/07/07 | 1,570 | 1,600 | 1,553 | 1,575 | 435,400 |
| 2009/07/06 | 1,571 | 1,571 | 1,532 | 1,551 | 570,900 |
| 2009/07/03 | 1,512 | 1,584 | 1,497 | 1,575 | 688,200 |
| 2009/07/02 | 1,527 | 1,538 | 1,507 | 1,509 | 406,700 |
| 2009/07/01 | 1,482 | 1,538 | 1,482 | 1,513 | 383,700 |
| 2009/06/30 | 1,530 | 1,543 | 1,507 | 1,542 | 512,900 |
| 2009/06/29 | 1,540 | 1,544 | 1,482 | 1,496 | 327,300 |
| 2009/06/26 | 1,502 | 1,530 | 1,495 | 1,524 | 349,500 |
| 2009/06/25 | 1,482 | 1,527 | 1,466 | 1,507 | 536,300 |
| 2009/06/24 | 1,471 | 1,489 | 1,459 | 1,471 | 384,600 |
| 2009/06/23 | 1,413 | 1,468 | 1,400 | 1,459 | 931,800 |
| 2009/06/22 | 1,450 | 1,450 | 1,391 | 1,428 | 773,900 |
| 2009/06/19 | 1,448 | 1,470 | 1,439 | 1,451 | 373,700 |
| 2009/06/18 | 1,469 | 1,480 | 1,436 | 1,455 | 325,000 |
| 2009/06/17 | 1,450 | 1,490 | 1,450 | 1,486 | 535,600 |
| 2009/06/16 | 1,490 | 1,510 | 1,461 | 1,472 | 375,500 |
| 2009/06/15 | 1,570 | 1,570 | 1,511 | 1,520 | 315,400 |
| 2009/06/12 | 1,536 | 1,560 | 1,524 | 1,542 | 513,700 |
| 2009/06/11 | 1,571 | 1,583 | 1,537 | 1,554 | 882,100 |
| 2009/06/10 | 1,500 | 1,506 | 1,468 | 1,491 | 432,200 |
| 2009/06/09 | 1,463 | 1,509 | 1,459 | 1,483 | 551,700 |
| 2009/06/08 | 1,446 | 1,478 | 1,443 | 1,458 | 642,900 |
| 2009/06/05 | 1,455 | 1,455 | 1,419 | 1,446 | 351,000 |
| 2009/06/04 | 1,419 | 1,460 | 1,411 | 1,436 | 743,800 |
| 2009/06/03 | 1,413 | 1,434 | 1,391 | 1,422 | 356,700 |
| 2009/06/02 | 1,439 | 1,439 | 1,403 | 1,408 | 499,500 |
| 2009/06/01 | 1,410 | 1,413 | 1,380 | 1,399 | 465,700 |
| 2009/05/29 | 1,373 | 1,410 | 1,354 | 1,410 | 955,600 |
| 2009/05/28 | 1,325 | 1,386 | 1,325 | 1,382 | 562,900 |
| 2009/05/27 | 1,380 | 1,380 | 1,345 | 1,360 | 498,100 |
| 2009/05/26 | 1,354 | 1,357 | 1,312 | 1,340 | 520,700 |
| 2009/05/25 | 1,370 | 1,380 | 1,350 | 1,367 | 318,400 |
| 2009/05/22 | 1,347 | 1,372 | 1,331 | 1,359 | 429,000 |
| 2009/05/21 | 1,432 | 1,432 | 1,355 | 1,382 | 1,144,800 |
| 2009/05/20 | 1,451 | 1,459 | 1,415 | 1,431 | 735,200 |
| 2009/05/19 | 1,450 | 1,468 | 1,439 | 1,461 | 498,900 |
| 2009/05/18 | 1,416 | 1,428 | 1,397 | 1,407 | 562,400 |
| 2009/05/15 | 1,402 | 1,460 | 1,402 | 1,459 | 915,500 |
| 2009/05/14 | 1,398 | 1,407 | 1,374 | 1,384 | 652,400 |
| 2009/05/13 | 1,446 | 1,469 | 1,395 | 1,418 | 1,269,600 |
| 2009/05/12 | 1,372 | 1,469 | 1,372 | 1,406 | 1,341,700 |
| 2009/05/11 | 1,301 | 1,335 | 1,282 | 1,292 | 402,100 |
| 2009/05/08 | 1,342 | 1,347 | 1,300 | 1,318 | 457,900 |
| 2009/05/07 | 1,323 | 1,354 | 1,316 | 1,354 | 766,900 |
| 2009/05/01 | 1,287 | 1,287 | 1,263 | 1,284 | 442,100 |
| 2009/04/30 | 1,262 | 1,295 | 1,256 | 1,277 | 516,300 |
| 2009/04/28 | 1,278 | 1,287 | 1,236 | 1,242 | 517,100 |
| 2009/04/27 | 1,295 | 1,295 | 1,256 | 1,284 | 612,500 |
| 2009/04/24 | 1,301 | 1,303 | 1,250 | 1,265 | 563,000 |
| 2009/04/23 | 1,282 | 1,291 | 1,253 | 1,281 | 466,300 |
| 2009/04/22 | 1,301 | 1,314 | 1,278 | 1,292 | 572,500 |
| 2009/04/21 | 1,315 | 1,318 | 1,262 | 1,314 | 538,600 |
| 2009/04/20 | 1,349 | 1,355 | 1,323 | 1,334 | 307,900 |
| 2009/04/17 | 1,309 | 1,351 | 1,305 | 1,349 | 597,400 |
| 2009/04/16 | 1,323 | 1,354 | 1,281 | 1,289 | 547,100 |
| 2009/04/15 | 1,295 | 1,311 | 1,280 | 1,304 | 678,500 |
| 2009/04/14 | 1,329 | 1,329 | 1,286 | 1,312 | 804,800 |
| 2009/04/13 | 1,357 | 1,360 | 1,307 | 1,329 | 783,400 |
| 2009/04/10 | 1,367 | 1,368 | 1,314 | 1,358 | 327,000 |
| 2009/04/09 | 1,344 | 1,366 | 1,318 | 1,353 | 602,400 |
| 2009/04/08 | 1,378 | 1,378 | 1,309 | 1,323 | 485,200 |
| 2009/04/07 | 1,390 | 1,390 | 1,356 | 1,388 | 344,100 |
| 2009/04/06 | 1,408 | 1,420 | 1,370 | 1,383 | 746,500 |
| 2009/04/03 | 1,405 | 1,427 | 1,350 | 1,408 | 751,000 |
| 2009/04/02 | 1,370 | 1,409 | 1,349 | 1,402 | 634,200 |
| 2009/04/01 | 1,314 | 1,371 | 1,293 | 1,344 | 936,900 |
| 2009/03/31 | 1,406 | 1,437 | 1,369 | 1,384 | 853,100 |
| 2009/03/30 | 1,498 | 1,504 | 1,419 | 1,426 | 693,500 |
| 2009/03/27 | 1,480 | 1,509 | 1,467 | 1,478 | 579,900 |
| 2009/03/26 | 1,434 | 1,465 | 1,413 | 1,445 | 477,600 |
| 2009/03/25 | 1,430 | 1,431 | 1,395 | 1,424 | 643,400 |
| 2009/03/24 | 1,440 | 1,455 | 1,418 | 1,450 | 611,200 |
| 2009/03/23 | 1,387 | 1,444 | 1,370 | 1,429 | 409,000 |
| 2009/03/19 | 1,429 | 1,458 | 1,360 | 1,386 | 669,000 |
| 2009/03/18 | 1,440 | 1,474 | 1,405 | 1,422 | 830,600 |
| 2009/03/17 | 1,422 | 1,472 | 1,406 | 1,455 | 609,200 |
| 2009/03/16 | 1,373 | 1,447 | 1,373 | 1,402 | 474,300 |
| 2009/03/13 | 1,340 | 1,389 | 1,330 | 1,382 | 602,600 |
| 2009/03/12 | 1,382 | 1,388 | 1,320 | 1,348 | 448,400 |
| 2009/03/11 | 1,387 | 1,419 | 1,367 | 1,385 | 311,800 |
| 2009/03/10 | 1,334 | 1,360 | 1,318 | 1,327 | 551,900 |
| 2009/03/09 | 1,350 | 1,365 | 1,300 | 1,333 | 576,500 |
| 2009/03/06 | 1,380 | 1,385 | 1,343 | 1,349 | 505,400 |
| 2009/03/05 | 1,339 | 1,397 | 1,334 | 1,377 | 627,800 |
| 2009/03/04 | 1,279 | 1,329 | 1,263 | 1,319 | 687,200 |
| 2009/03/03 | 1,257 | 1,310 | 1,252 | 1,295 | 458,500 |
| 2009/03/02 | 1,250 | 1,280 | 1,235 | 1,277 | 638,100 |
| 2009/02/27 | 1,277 | 1,324 | 1,272 | 1,310 | 512,000 |
| 2009/02/26 | 1,288 | 1,322 | 1,272 | 1,283 | 460,400 |
| 2009/02/25 | 1,282 | 1,282 | 1,231 | 1,270 | 458,100 |
| 2009/02/24 | 1,210 | 1,245 | 1,192 | 1,242 | 454,800 |
| 2009/02/23 | 1,224 | 1,257 | 1,211 | 1,256 | 204,800 |
| 2009/02/20 | 1,275 | 1,277 | 1,234 | 1,244 | 315,800 |
| 2009/02/19 | 1,263 | 1,292 | 1,255 | 1,274 | 365,500 |
| 2009/02/18 | 1,256 | 1,274 | 1,239 | 1,273 | 227,700 |
| 2009/02/17 | 1,253 | 1,288 | 1,248 | 1,255 | 358,000 |
| 2009/02/16 | 1,278 | 1,294 | 1,247 | 1,273 | 324,900 |
| 2009/02/13 | 1,244 | 1,301 | 1,230 | 1,260 | 799,300 |
| 2009/02/12 | 1,211 | 1,264 | 1,203 | 1,242 | 566,500 |
| 2009/02/10 | 1,294 | 1,295 | 1,213 | 1,230 | 522,100 |
| 2009/02/09 | 1,298 | 1,319 | 1,254 | 1,254 | 679,700 |
| 2009/02/06 | 1,243 | 1,273 | 1,216 | 1,268 | 571,000 |
| 2009/02/05 | 1,248 | 1,265 | 1,212 | 1,238 | 470,000 |
| 2009/02/04 | 1,187 | 1,255 | 1,186 | 1,245 | 474,600 |
| 2009/02/03 | 1,181 | 1,231 | 1,174 | 1,185 | 505,400 |
| 2009/02/02 | 1,153 | 1,222 | 1,151 | 1,201 | 703,600 |
| 2009/01/30 | 1,187 | 1,189 | 1,133 | 1,152 | 662,300 |
| 2009/01/29 | 1,271 | 1,271 | 1,208 | 1,222 | 849,800 |
| 2009/01/28 | 1,259 | 1,301 | 1,247 | 1,270 | 319,200 |
| 2009/01/27 | 1,195 | 1,257 | 1,179 | 1,244 | 492,300 |
| 2009/01/26 | 1,196 | 1,219 | 1,182 | 1,194 | 312,200 |
| 2009/01/23 | 1,211 | 1,211 | 1,163 | 1,179 | 751,900 |
| 2009/01/22 | 1,215 | 1,260 | 1,179 | 1,210 | 553,400 |
| 2009/01/21 | 1,240 | 1,257 | 1,216 | 1,229 | 594,600 |
| 2009/01/20 | 1,308 | 1,308 | 1,226 | 1,263 | 601,900 |
| 2009/01/19 | 1,288 | 1,339 | 1,283 | 1,313 | 519,400 |
| 2009/01/16 | 1,266 | 1,293 | 1,251 | 1,278 | 539,500 |
| 2009/01/15 | 1,250 | 1,260 | 1,217 | 1,236 | 709,100 |
| 2009/01/14 | 1,258 | 1,319 | 1,244 | 1,290 | 633,400 |
| 2009/01/13 | 1,285 | 1,286 | 1,220 | 1,228 | 556,500 |
| 2009/01/09 | 1,301 | 1,309 | 1,270 | 1,298 | 781,800 |
| 2009/01/08 | 1,320 | 1,354 | 1,293 | 1,295 | 885,900 |
| 2009/01/07 | 1,274 | 1,354 | 1,271 | 1,332 | 828,200 |
| 2009/01/06 | 1,248 | 1,275 | 1,224 | 1,269 | 661,000 |
| 2009/01/05 | 1,235 | 1,244 | 1,223 | 1,228 | 413,400 |