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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,287 | 1,287 | 1,262 | 1,268 | 830,300 |
| 2014/12/29 | 1,308 | 1,310 | 1,279 | 1,289 | 839,400 |
| 2014/12/26 | 1,304 | 1,305 | 1,294 | 1,298 | 340,600 |
| 2014/12/25 | 1,316 | 1,316 | 1,299 | 1,304 | 316,400 |
| 2014/12/24 | 1,320 | 1,326 | 1,312 | 1,317 | 484,000 |
| 2014/12/22 | 1,312 | 1,312 | 1,299 | 1,307 | 294,000 |
| 2014/12/19 | 1,310 | 1,310 | 1,297 | 1,310 | 592,400 |
| 2014/12/18 | 1,288 | 1,308 | 1,283 | 1,290 | 551,700 |
| 2014/12/17 | 1,254 | 1,276 | 1,248 | 1,270 | 568,700 |
| 2014/12/16 | 1,247 | 1,280 | 1,240 | 1,264 | 791,100 |
| 2014/12/15 | 1,277 | 1,288 | 1,253 | 1,269 | 620,400 |
| 2014/12/12 | 1,285 | 1,291 | 1,275 | 1,284 | 1,402,900 |
| 2014/12/11 | 1,265 | 1,289 | 1,261 | 1,285 | 644,800 |
| 2014/12/10 | 1,290 | 1,293 | 1,274 | 1,281 | 548,800 |
| 2014/12/09 | 1,285 | 1,299 | 1,280 | 1,291 | 475,900 |
| 2014/12/08 | 1,290 | 1,302 | 1,290 | 1,295 | 632,300 |
| 2014/12/05 | 1,277 | 1,288 | 1,276 | 1,287 | 677,400 |
| 2014/12/04 | 1,260 | 1,279 | 1,257 | 1,275 | 730,400 |
| 2014/12/03 | 1,240 | 1,267 | 1,240 | 1,250 | 705,000 |
| 2014/12/02 | 1,220 | 1,239 | 1,213 | 1,236 | 560,900 |
| 2014/12/01 | 1,196 | 1,231 | 1,196 | 1,224 | 739,800 |
| 2014/11/28 | 1,172 | 1,196 | 1,170 | 1,193 | 800,400 |
| 2014/11/27 | 1,174 | 1,175 | 1,162 | 1,164 | 194,700 |
| 2014/11/26 | 1,163 | 1,177 | 1,162 | 1,171 | 214,300 |
| 2014/11/25 | 1,160 | 1,179 | 1,154 | 1,170 | 499,600 |
| 2014/11/21 | 1,137 | 1,144 | 1,121 | 1,144 | 403,200 |
| 2014/11/20 | 1,152 | 1,160 | 1,137 | 1,139 | 527,700 |
| 2014/11/19 | 1,155 | 1,179 | 1,151 | 1,166 | 590,700 |
| 2014/11/18 | 1,148 | 1,158 | 1,138 | 1,147 | 957,000 |
| 2014/11/17 | 1,179 | 1,182 | 1,135 | 1,138 | 666,700 |
| 2014/11/14 | 1,168 | 1,187 | 1,161 | 1,183 | 716,200 |
| 2014/11/13 | 1,127 | 1,150 | 1,126 | 1,148 | 368,500 |
| 2014/11/12 | 1,131 | 1,140 | 1,127 | 1,128 | 436,400 |
| 2014/11/11 | 1,125 | 1,128 | 1,114 | 1,121 | 278,500 |
| 2014/11/10 | 1,107 | 1,116 | 1,104 | 1,115 | 231,300 |
| 2014/11/07 | 1,112 | 1,121 | 1,105 | 1,113 | 417,300 |
| 2014/11/06 | 1,135 | 1,136 | 1,108 | 1,108 | 580,400 |
| 2014/11/05 | 1,117 | 1,134 | 1,108 | 1,131 | 1,228,900 |
| 2014/11/04 | 1,100 | 1,166 | 1,088 | 1,117 | 2,332,600 |
| 2014/10/31 | 1,135 | 1,163 | 1,122 | 1,158 | 662,900 |
| 2014/10/30 | 1,118 | 1,130 | 1,109 | 1,120 | 485,400 |
| 2014/10/29 | 1,105 | 1,129 | 1,104 | 1,123 | 318,300 |
| 2014/10/28 | 1,097 | 1,101 | 1,089 | 1,096 | 290,200 |
| 2014/10/27 | 1,096 | 1,105 | 1,093 | 1,102 | 209,200 |
| 2014/10/24 | 1,115 | 1,116 | 1,089 | 1,092 | 358,900 |
| 2014/10/23 | 1,098 | 1,103 | 1,086 | 1,098 | 289,100 |
| 2014/10/22 | 1,080 | 1,106 | 1,071 | 1,106 | 465,200 |
| 2014/10/21 | 1,085 | 1,087 | 1,060 | 1,063 | 323,700 |
| 2014/10/20 | 1,085 | 1,090 | 1,076 | 1,082 | 326,100 |
| 2014/10/17 | 1,063 | 1,069 | 1,049 | 1,056 | 833,100 |
| 2014/10/16 | 1,066 | 1,093 | 1,062 | 1,065 | 966,000 |
| 2014/10/15 | 1,067 | 1,085 | 1,060 | 1,080 | 655,700 |
| 2014/10/14 | 1,067 | 1,068 | 1,057 | 1,064 | 610,600 |
| 2014/10/10 | 1,088 | 1,092 | 1,080 | 1,089 | 623,400 |
| 2014/10/09 | 1,113 | 1,113 | 1,096 | 1,100 | 458,200 |
| 2014/10/08 | 1,112 | 1,139 | 1,107 | 1,109 | 707,400 |
| 2014/10/07 | 1,121 | 1,133 | 1,115 | 1,118 | 605,800 |
| 2014/10/06 | 1,131 | 1,138 | 1,119 | 1,119 | 568,700 |
| 2014/10/03 | 1,113 | 1,129 | 1,113 | 1,119 | 372,400 |
| 2014/10/02 | 1,136 | 1,140 | 1,112 | 1,114 | 787,000 |
| 2014/10/01 | 1,164 | 1,164 | 1,141 | 1,143 | 506,500 |
| 2014/09/30 | 1,180 | 1,181 | 1,155 | 1,158 | 767,000 |
| 2014/09/29 | 1,218 | 1,218 | 1,188 | 1,192 | 489,400 |
| 2014/09/26 | 1,212 | 1,221 | 1,203 | 1,206 | 290,900 |
| 2014/09/25 | 1,210 | 1,226 | 1,208 | 1,226 | 341,200 |
| 2014/09/24 | 1,191 | 1,198 | 1,186 | 1,196 | 223,300 |
| 2014/09/22 | 1,211 | 1,211 | 1,196 | 1,199 | 226,800 |
| 2014/09/19 | 1,181 | 1,209 | 1,181 | 1,209 | 630,000 |
| 2014/09/18 | 1,173 | 1,183 | 1,171 | 1,176 | 255,700 |
| 2014/09/17 | 1,189 | 1,189 | 1,162 | 1,164 | 777,100 |
| 2014/09/16 | 1,202 | 1,204 | 1,185 | 1,192 | 291,300 |
| 2014/09/12 | 1,209 | 1,209 | 1,194 | 1,196 | 422,000 |
| 2014/09/11 | 1,208 | 1,212 | 1,203 | 1,206 | 270,500 |
| 2014/09/10 | 1,190 | 1,206 | 1,190 | 1,203 | 251,900 |
| 2014/09/09 | 1,198 | 1,205 | 1,193 | 1,195 | 405,200 |
| 2014/09/08 | 1,185 | 1,194 | 1,177 | 1,186 | 360,400 |
| 2014/09/05 | 1,181 | 1,184 | 1,173 | 1,178 | 362,900 |
| 2014/09/04 | 1,178 | 1,181 | 1,169 | 1,172 | 429,000 |
| 2014/09/03 | 1,180 | 1,182 | 1,171 | 1,175 | 376,500 |
| 2014/09/02 | 1,172 | 1,181 | 1,165 | 1,170 | 331,500 |
| 2014/09/01 | 1,169 | 1,174 | 1,163 | 1,167 | 213,600 |
| 2014/08/29 | 1,172 | 1,176 | 1,162 | 1,164 | 224,800 |
| 2014/08/28 | 1,169 | 1,187 | 1,166 | 1,172 | 561,100 |
| 2014/08/27 | 1,183 | 1,183 | 1,159 | 1,170 | 436,900 |
| 2014/08/26 | 1,176 | 1,176 | 1,164 | 1,174 | 364,700 |
| 2014/08/25 | 1,178 | 1,178 | 1,157 | 1,164 | 329,200 |
| 2014/08/22 | 1,174 | 1,175 | 1,153 | 1,157 | 353,600 |
| 2014/08/21 | 1,176 | 1,189 | 1,161 | 1,166 | 695,000 |
| 2014/08/20 | 1,155 | 1,187 | 1,154 | 1,166 | 970,900 |
| 2014/08/19 | 1,155 | 1,159 | 1,144 | 1,151 | 460,800 |
| 2014/08/18 | 1,147 | 1,155 | 1,142 | 1,147 | 533,100 |
| 2014/08/15 | 1,147 | 1,158 | 1,144 | 1,151 | 340,700 |
| 2014/08/14 | 1,152 | 1,152 | 1,141 | 1,145 | 248,500 |
| 2014/08/13 | 1,136 | 1,148 | 1,131 | 1,147 | 289,800 |
| 2014/08/12 | 1,147 | 1,148 | 1,136 | 1,140 | 450,900 |
| 2014/08/11 | 1,141 | 1,149 | 1,127 | 1,146 | 414,300 |
| 2014/08/08 | 1,143 | 1,143 | 1,115 | 1,121 | 841,500 |
| 2014/08/07 | 1,149 | 1,164 | 1,139 | 1,160 | 644,700 |
| 2014/08/06 | 1,130 | 1,146 | 1,126 | 1,140 | 640,900 |
| 2014/08/05 | 1,154 | 1,156 | 1,127 | 1,128 | 794,200 |
| 2014/08/04 | 1,175 | 1,179 | 1,157 | 1,160 | 934,200 |
| 2014/08/01 | 1,193 | 1,202 | 1,162 | 1,178 | 1,721,700 |
| 2014/07/31 | 1,265 | 1,265 | 1,238 | 1,244 | 455,500 |
| 2014/07/30 | 1,251 | 1,258 | 1,250 | 1,251 | 353,700 |
| 2014/07/29 | 1,234 | 1,247 | 1,232 | 1,245 | 260,400 |
| 2014/07/28 | 1,238 | 1,240 | 1,231 | 1,236 | 172,000 |
| 2014/07/25 | 1,247 | 1,252 | 1,229 | 1,237 | 556,600 |
| 2014/07/24 | 1,242 | 1,247 | 1,232 | 1,236 | 391,300 |
| 2014/07/23 | 1,239 | 1,245 | 1,230 | 1,232 | 451,500 |
| 2014/07/22 | 1,235 | 1,247 | 1,228 | 1,232 | 486,500 |
| 2014/07/18 | 1,231 | 1,232 | 1,213 | 1,227 | 436,000 |
| 2014/07/17 | 1,260 | 1,282 | 1,243 | 1,251 | 436,400 |
| 2014/07/16 | 1,260 | 1,282 | 1,258 | 1,259 | 754,500 |
| 2014/07/15 | 1,250 | 1,258 | 1,239 | 1,257 | 374,200 |
| 2014/07/14 | 1,242 | 1,251 | 1,237 | 1,249 | 215,900 |
| 2014/07/11 | 1,243 | 1,243 | 1,231 | 1,241 | 334,700 |
| 2014/07/10 | 1,264 | 1,267 | 1,243 | 1,244 | 422,800 |
| 2014/07/09 | 1,251 | 1,256 | 1,244 | 1,252 | 561,200 |
| 2014/07/08 | 1,265 | 1,268 | 1,256 | 1,257 | 633,100 |
| 2014/07/07 | 1,281 | 1,281 | 1,265 | 1,274 | 969,800 |
| 2014/07/04 | 1,302 | 1,307 | 1,275 | 1,278 | 499,900 |
| 2014/07/03 | 1,300 | 1,307 | 1,286 | 1,290 | 383,400 |
| 2014/07/02 | 1,303 | 1,303 | 1,278 | 1,289 | 790,800 |
| 2014/07/01 | 1,323 | 1,349 | 1,272 | 1,302 | 1,540,100 |
| 2014/06/30 | 1,287 | 1,325 | 1,281 | 1,305 | 859,300 |
| 2014/06/27 | 1,295 | 1,296 | 1,265 | 1,279 | 461,200 |
| 2014/06/26 | 1,306 | 1,312 | 1,293 | 1,299 | 365,400 |
| 2014/06/25 | 1,322 | 1,324 | 1,302 | 1,304 | 337,600 |
| 2014/06/24 | 1,339 | 1,342 | 1,314 | 1,322 | 606,700 |
| 2014/06/23 | 1,359 | 1,359 | 1,321 | 1,328 | 537,300 |
| 2014/06/20 | 1,356 | 1,386 | 1,354 | 1,359 | 926,300 |
| 2014/06/19 | 1,333 | 1,360 | 1,332 | 1,352 | 412,300 |
| 2014/06/18 | 1,318 | 1,333 | 1,313 | 1,332 | 328,100 |
| 2014/06/17 | 1,291 | 1,314 | 1,291 | 1,312 | 263,400 |
| 2014/06/16 | 1,290 | 1,300 | 1,283 | 1,291 | 225,700 |
| 2014/06/13 | 1,279 | 1,296 | 1,278 | 1,291 | 445,800 |
| 2014/06/12 | 1,294 | 1,306 | 1,284 | 1,295 | 315,100 |
| 2014/06/11 | 1,293 | 1,317 | 1,289 | 1,295 | 322,400 |
| 2014/06/10 | 1,287 | 1,315 | 1,285 | 1,285 | 411,800 |
| 2014/06/09 | 1,285 | 1,288 | 1,270 | 1,275 | 266,200 |
| 2014/06/06 | 1,274 | 1,281 | 1,270 | 1,272 | 213,600 |
| 2014/06/05 | 1,272 | 1,282 | 1,268 | 1,273 | 374,300 |
| 2014/06/04 | 1,259 | 1,269 | 1,251 | 1,264 | 233,700 |
| 2014/06/03 | 1,280 | 1,285 | 1,259 | 1,263 | 404,300 |
| 2014/06/02 | 1,252 | 1,280 | 1,248 | 1,273 | 398,400 |
| 2014/05/30 | 1,246 | 1,249 | 1,229 | 1,231 | 378,000 |
| 2014/05/29 | 1,257 | 1,259 | 1,247 | 1,252 | 262,100 |
| 2014/05/28 | 1,271 | 1,275 | 1,260 | 1,261 | 303,100 |
| 2014/05/27 | 1,270 | 1,285 | 1,266 | 1,271 | 259,600 |
| 2014/05/26 | 1,275 | 1,275 | 1,255 | 1,266 | 244,000 |
| 2014/05/23 | 1,250 | 1,265 | 1,234 | 1,261 | 687,100 |
| 2014/05/22 | 1,246 | 1,260 | 1,238 | 1,251 | 457,500 |
| 2014/05/21 | 1,220 | 1,240 | 1,215 | 1,238 | 520,500 |
| 2014/05/20 | 1,255 | 1,255 | 1,214 | 1,230 | 1,151,700 |
| 2014/05/19 | 1,189 | 1,202 | 1,183 | 1,186 | 404,800 |
| 2014/05/16 | 1,186 | 1,196 | 1,176 | 1,192 | 347,300 |
| 2014/05/15 | 1,214 | 1,214 | 1,199 | 1,206 | 305,600 |
| 2014/05/14 | 1,227 | 1,238 | 1,220 | 1,231 | 213,400 |
| 2014/05/13 | 1,229 | 1,235 | 1,225 | 1,234 | 411,000 |
| 2014/05/12 | 1,250 | 1,256 | 1,178 | 1,203 | 1,344,200 |
| 2014/05/09 | 1,277 | 1,305 | 1,276 | 1,294 | 325,600 |
| 2014/05/08 | 1,295 | 1,309 | 1,288 | 1,291 | 283,300 |
| 2014/05/07 | 1,319 | 1,320 | 1,282 | 1,284 | 357,600 |
| 2014/05/02 | 1,345 | 1,347 | 1,331 | 1,334 | 279,500 |
| 2014/05/01 | 1,348 | 1,359 | 1,342 | 1,349 | 326,100 |
| 2014/04/30 | 1,362 | 1,367 | 1,332 | 1,335 | 287,600 |
| 2014/04/28 | 1,363 | 1,373 | 1,338 | 1,345 | 380,800 |
| 2014/04/25 | 1,366 | 1,385 | 1,365 | 1,383 | 233,900 |
| 2014/04/24 | 1,385 | 1,388 | 1,355 | 1,366 | 722,400 |
| 2014/04/23 | 1,393 | 1,408 | 1,380 | 1,386 | 243,300 |
| 2014/04/22 | 1,401 | 1,416 | 1,369 | 1,385 | 365,800 |
| 2014/04/21 | 1,392 | 1,407 | 1,391 | 1,399 | 499,100 |
| 2014/04/18 | 1,370 | 1,392 | 1,356 | 1,391 | 421,000 |
| 2014/04/17 | 1,373 | 1,377 | 1,356 | 1,358 | 445,600 |
| 2014/04/16 | 1,360 | 1,372 | 1,353 | 1,372 | 332,000 |
| 2014/04/15 | 1,338 | 1,348 | 1,324 | 1,341 | 319,000 |
| 2014/04/14 | 1,313 | 1,344 | 1,302 | 1,332 | 458,900 |
| 2014/04/11 | 1,307 | 1,328 | 1,295 | 1,321 | 369,300 |
| 2014/04/10 | 1,331 | 1,351 | 1,324 | 1,335 | 467,200 |
| 2014/04/09 | 1,343 | 1,351 | 1,308 | 1,311 | 724,200 |
| 2014/04/08 | 1,377 | 1,384 | 1,365 | 1,369 | 665,700 |
| 2014/04/07 | 1,384 | 1,386 | 1,356 | 1,383 | 1,080,200 |
| 2014/04/04 | 1,350 | 1,359 | 1,343 | 1,354 | 311,000 |
| 2014/04/03 | 1,353 | 1,359 | 1,349 | 1,354 | 326,200 |
| 2014/04/02 | 1,329 | 1,360 | 1,324 | 1,342 | 524,200 |
| 2014/04/01 | 1,329 | 1,330 | 1,316 | 1,325 | 408,500 |
| 2014/03/31 | 1,324 | 1,337 | 1,302 | 1,332 | 353,900 |
| 2014/03/28 | 1,289 | 1,313 | 1,277 | 1,313 | 283,700 |
| 2014/03/27 | 1,287 | 1,295 | 1,260 | 1,290 | 333,200 |
| 2014/03/26 | 1,316 | 1,316 | 1,300 | 1,310 | 408,900 |
| 2014/03/25 | 1,302 | 1,312 | 1,294 | 1,296 | 443,600 |
| 2014/03/24 | 1,280 | 1,316 | 1,278 | 1,303 | 663,400 |
| 2014/03/20 | 1,290 | 1,320 | 1,274 | 1,274 | 763,300 |
| 2014/03/19 | 1,266 | 1,293 | 1,265 | 1,275 | 368,300 |
| 2014/03/18 | 1,258 | 1,273 | 1,253 | 1,263 | 227,800 |
| 2014/03/17 | 1,241 | 1,249 | 1,235 | 1,241 | 348,700 |
| 2014/03/14 | 1,260 | 1,265 | 1,236 | 1,243 | 696,800 |
| 2014/03/13 | 1,283 | 1,299 | 1,277 | 1,281 | 325,500 |
| 2014/03/12 | 1,295 | 1,301 | 1,272 | 1,282 | 253,000 |
| 2014/03/11 | 1,300 | 1,323 | 1,297 | 1,313 | 294,500 |
| 2014/03/10 | 1,310 | 1,313 | 1,296 | 1,311 | 406,400 |
| 2014/03/07 | 1,330 | 1,336 | 1,312 | 1,323 | 323,700 |
| 2014/03/06 | 1,317 | 1,330 | 1,298 | 1,327 | 343,600 |
| 2014/03/05 | 1,320 | 1,345 | 1,317 | 1,324 | 421,200 |
| 2014/03/04 | 1,278 | 1,315 | 1,264 | 1,310 | 504,400 |
| 2014/03/03 | 1,261 | 1,286 | 1,256 | 1,279 | 565,500 |
| 2014/02/28 | 1,280 | 1,281 | 1,266 | 1,278 | 314,800 |
| 2014/02/27 | 1,263 | 1,290 | 1,257 | 1,281 | 481,600 |
| 2014/02/26 | 1,272 | 1,285 | 1,263 | 1,264 | 162,600 |
| 2014/02/25 | 1,281 | 1,296 | 1,276 | 1,289 | 235,200 |
| 2014/02/24 | 1,275 | 1,288 | 1,247 | 1,265 | 263,100 |
| 2014/02/21 | 1,257 | 1,277 | 1,254 | 1,275 | 182,900 |
| 2014/02/20 | 1,267 | 1,267 | 1,245 | 1,245 | 302,100 |
| 2014/02/19 | 1,292 | 1,295 | 1,263 | 1,266 | 258,600 |
| 2014/02/18 | 1,279 | 1,295 | 1,266 | 1,290 | 343,300 |
| 2014/02/17 | 1,245 | 1,278 | 1,242 | 1,267 | 634,500 |
| 2014/02/14 | 1,270 | 1,282 | 1,242 | 1,246 | 530,700 |
| 2014/02/13 | 1,288 | 1,296 | 1,262 | 1,271 | 482,000 |
| 2014/02/12 | 1,297 | 1,303 | 1,271 | 1,281 | 494,000 |
| 2014/02/10 | 1,278 | 1,278 | 1,256 | 1,267 | 441,300 |
| 2014/02/07 | 1,231 | 1,268 | 1,231 | 1,262 | 427,500 |
| 2014/02/06 | 1,237 | 1,248 | 1,227 | 1,231 | 392,100 |
| 2014/02/05 | 1,236 | 1,249 | 1,220 | 1,238 | 561,900 |
| 2014/02/04 | 1,248 | 1,256 | 1,221 | 1,225 | 685,500 |
| 2014/02/03 | 1,310 | 1,339 | 1,281 | 1,308 | 1,191,800 |
| 2014/01/31 | 1,255 | 1,264 | 1,223 | 1,239 | 500,200 |
| 2014/01/30 | 1,240 | 1,242 | 1,221 | 1,237 | 422,600 |
| 2014/01/29 | 1,235 | 1,266 | 1,235 | 1,263 | 269,400 |
| 2014/01/28 | 1,216 | 1,242 | 1,204 | 1,225 | 538,700 |
| 2014/01/27 | 1,228 | 1,244 | 1,217 | 1,221 | 506,100 |
| 2014/01/24 | 1,284 | 1,296 | 1,271 | 1,281 | 447,400 |
| 2014/01/23 | 1,309 | 1,320 | 1,270 | 1,309 | 689,200 |
| 2014/01/22 | 1,350 | 1,357 | 1,322 | 1,333 | 369,500 |
| 2014/01/21 | 1,354 | 1,359 | 1,342 | 1,345 | 228,700 |
| 2014/01/20 | 1,363 | 1,363 | 1,350 | 1,351 | 171,700 |
| 2014/01/17 | 1,346 | 1,368 | 1,341 | 1,366 | 392,000 |
| 2014/01/16 | 1,355 | 1,373 | 1,349 | 1,356 | 446,700 |
| 2014/01/15 | 1,345 | 1,351 | 1,321 | 1,336 | 702,300 |
| 2014/01/14 | 1,352 | 1,371 | 1,341 | 1,355 | 306,700 |
| 2014/01/10 | 1,398 | 1,401 | 1,376 | 1,400 | 360,900 |
| 2014/01/09 | 1,413 | 1,413 | 1,394 | 1,406 | 244,000 |
| 2014/01/08 | 1,394 | 1,416 | 1,393 | 1,416 | 224,200 |
| 2014/01/07 | 1,392 | 1,403 | 1,386 | 1,386 | 283,500 |
| 2014/01/06 | 1,396 | 1,404 | 1,382 | 1,392 | 293,200 |