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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,680 | 1,697 | 1,667 | 1,678 | 144,600 |
| 2015/12/29 | 1,640 | 1,679 | 1,639 | 1,673 | 139,400 |
| 2015/12/28 | 1,664 | 1,681 | 1,642 | 1,652 | 232,300 |
| 2015/12/25 | 1,658 | 1,676 | 1,658 | 1,664 | 117,800 |
| 2015/12/24 | 1,696 | 1,748 | 1,651 | 1,658 | 319,400 |
| 2015/12/22 | 1,678 | 1,686 | 1,652 | 1,675 | 207,000 |
| 2015/12/21 | 1,655 | 1,669 | 1,636 | 1,661 | 322,800 |
| 2015/12/18 | 1,703 | 1,740 | 1,671 | 1,677 | 575,700 |
| 2015/12/17 | 1,731 | 1,750 | 1,694 | 1,706 | 574,700 |
| 2015/12/16 | 1,687 | 1,708 | 1,660 | 1,708 | 377,800 |
| 2015/12/15 | 1,707 | 1,715 | 1,670 | 1,674 | 306,800 |
| 2015/12/14 | 1,705 | 1,726 | 1,693 | 1,724 | 225,400 |
| 2015/12/11 | 1,712 | 1,773 | 1,711 | 1,744 | 469,200 |
| 2015/12/10 | 1,729 | 1,745 | 1,724 | 1,733 | 286,200 |
| 2015/12/09 | 1,749 | 1,764 | 1,741 | 1,746 | 295,500 |
| 2015/12/08 | 1,798 | 1,798 | 1,766 | 1,771 | 223,900 |
| 2015/12/07 | 1,790 | 1,809 | 1,788 | 1,799 | 177,400 |
| 2015/12/04 | 1,795 | 1,806 | 1,773 | 1,778 | 257,000 |
| 2015/12/03 | 1,803 | 1,819 | 1,796 | 1,817 | 398,500 |
| 2015/12/02 | 1,819 | 1,820 | 1,796 | 1,804 | 265,700 |
| 2015/12/01 | 1,810 | 1,834 | 1,801 | 1,820 | 336,600 |
| 2015/11/30 | 1,793 | 1,820 | 1,793 | 1,808 | 323,800 |
| 2015/11/27 | 1,809 | 1,812 | 1,788 | 1,793 | 317,400 |
| 2015/11/26 | 1,810 | 1,820 | 1,803 | 1,809 | 280,000 |
| 2015/11/25 | 1,807 | 1,807 | 1,773 | 1,801 | 425,300 |
| 2015/11/24 | 1,805 | 1,825 | 1,793 | 1,822 | 407,600 |
| 2015/11/20 | 1,810 | 1,817 | 1,788 | 1,814 | 400,500 |
| 2015/11/19 | 1,830 | 1,830 | 1,800 | 1,819 | 501,800 |
| 2015/11/18 | 1,828 | 1,834 | 1,807 | 1,810 | 438,200 |
| 2015/11/17 | 1,810 | 1,835 | 1,799 | 1,824 | 648,100 |
| 2015/11/16 | 1,790 | 1,811 | 1,774 | 1,806 | 347,100 |
| 2015/11/13 | 1,823 | 1,828 | 1,801 | 1,816 | 644,500 |
| 2015/11/12 | 1,839 | 1,849 | 1,812 | 1,827 | 382,900 |
| 2015/11/11 | 1,816 | 1,859 | 1,810 | 1,851 | 444,600 |
| 2015/11/10 | 1,790 | 1,820 | 1,783 | 1,817 | 368,600 |
| 2015/11/09 | 1,793 | 1,818 | 1,790 | 1,810 | 405,000 |
| 2015/11/06 | 1,772 | 1,800 | 1,771 | 1,780 | 386,000 |
| 2015/11/05 | 1,730 | 1,774 | 1,721 | 1,759 | 398,800 |
| 2015/11/04 | 1,741 | 1,758 | 1,704 | 1,716 | 450,000 |
| 2015/11/02 | 1,650 | 1,726 | 1,650 | 1,713 | 488,800 |
| 2015/10/30 | 1,670 | 1,700 | 1,655 | 1,673 | 298,500 |
| 2015/10/29 | 1,657 | 1,680 | 1,654 | 1,673 | 237,600 |
| 2015/10/28 | 1,659 | 1,670 | 1,646 | 1,658 | 197,400 |
| 2015/10/27 | 1,696 | 1,699 | 1,643 | 1,651 | 339,200 |
| 2015/10/26 | 1,681 | 1,709 | 1,661 | 1,689 | 335,200 |
| 2015/10/23 | 1,668 | 1,687 | 1,650 | 1,655 | 348,200 |
| 2015/10/22 | 1,600 | 1,636 | 1,600 | 1,615 | 379,600 |
| 2015/10/21 | 1,551 | 1,620 | 1,551 | 1,614 | 320,300 |
| 2015/10/20 | 1,550 | 1,557 | 1,530 | 1,549 | 152,100 |
| 2015/10/19 | 1,553 | 1,558 | 1,527 | 1,543 | 171,600 |
| 2015/10/16 | 1,552 | 1,564 | 1,544 | 1,558 | 190,800 |
| 2015/10/15 | 1,515 | 1,550 | 1,510 | 1,539 | 296,700 |
| 2015/10/14 | 1,544 | 1,551 | 1,510 | 1,516 | 399,000 |
| 2015/10/13 | 1,590 | 1,597 | 1,557 | 1,560 | 358,500 |
| 2015/10/09 | 1,558 | 1,596 | 1,533 | 1,596 | 364,000 |
| 2015/10/08 | 1,530 | 1,544 | 1,525 | 1,532 | 235,900 |
| 2015/10/07 | 1,513 | 1,557 | 1,496 | 1,536 | 504,900 |
| 2015/10/06 | 1,502 | 1,545 | 1,501 | 1,503 | 568,300 |
| 2015/10/05 | 1,473 | 1,477 | 1,443 | 1,458 | 283,100 |
| 2015/10/02 | 1,440 | 1,466 | 1,430 | 1,452 | 576,100 |
| 2015/10/01 | 1,452 | 1,475 | 1,434 | 1,472 | 392,700 |
| 2015/09/30 | 1,415 | 1,448 | 1,398 | 1,433 | 520,700 |
| 2015/09/29 | 1,421 | 1,438 | 1,398 | 1,401 | 852,100 |
| 2015/09/28 | 1,435 | 1,447 | 1,417 | 1,444 | 365,200 |
| 2015/09/25 | 1,420 | 1,430 | 1,378 | 1,430 | 737,800 |
| 2015/09/24 | 1,389 | 1,414 | 1,368 | 1,368 | 596,200 |
| 2015/09/18 | 1,419 | 1,427 | 1,407 | 1,419 | 454,700 |
| 2015/09/17 | 1,427 | 1,447 | 1,419 | 1,441 | 210,600 |
| 2015/09/16 | 1,429 | 1,440 | 1,424 | 1,431 | 247,300 |
| 2015/09/15 | 1,438 | 1,462 | 1,418 | 1,419 | 290,300 |
| 2015/09/14 | 1,433 | 1,443 | 1,415 | 1,427 | 218,500 |
| 2015/09/11 | 1,420 | 1,445 | 1,419 | 1,432 | 355,400 |
| 2015/09/10 | 1,435 | 1,475 | 1,427 | 1,443 | 200,500 |
| 2015/09/09 | 1,442 | 1,465 | 1,440 | 1,465 | 286,000 |
| 2015/09/08 | 1,398 | 1,426 | 1,390 | 1,394 | 297,200 |
| 2015/09/07 | 1,370 | 1,423 | 1,366 | 1,402 | 342,800 |
| 2015/09/04 | 1,431 | 1,432 | 1,376 | 1,390 | 367,600 |
| 2015/09/03 | 1,428 | 1,454 | 1,417 | 1,420 | 363,300 |
| 2015/09/02 | 1,372 | 1,440 | 1,368 | 1,407 | 570,200 |
| 2015/09/01 | 1,432 | 1,439 | 1,390 | 1,391 | 411,500 |
| 2015/08/31 | 1,443 | 1,443 | 1,404 | 1,420 | 323,400 |
| 2015/08/28 | 1,444 | 1,456 | 1,425 | 1,441 | 230,700 |
| 2015/08/27 | 1,408 | 1,425 | 1,394 | 1,405 | 479,300 |
| 2015/08/26 | 1,343 | 1,390 | 1,335 | 1,380 | 545,200 |
| 2015/08/25 | 1,391 | 1,423 | 1,351 | 1,351 | 535,000 |
| 2015/08/24 | 1,455 | 1,468 | 1,406 | 1,407 | 380,000 |
| 2015/08/21 | 1,532 | 1,537 | 1,485 | 1,485 | 450,100 |
| 2015/08/20 | 1,559 | 1,572 | 1,543 | 1,546 | 298,400 |
| 2015/08/19 | 1,593 | 1,607 | 1,566 | 1,566 | 285,800 |
| 2015/08/18 | 1,601 | 1,632 | 1,599 | 1,604 | 218,500 |
| 2015/08/17 | 1,614 | 1,637 | 1,605 | 1,613 | 309,200 |
| 2015/08/14 | 1,627 | 1,635 | 1,606 | 1,620 | 172,500 |
| 2015/08/13 | 1,669 | 1,673 | 1,623 | 1,637 | 382,000 |
| 2015/08/12 | 1,680 | 1,719 | 1,656 | 1,688 | 810,100 |
| 2015/08/11 | 1,670 | 1,682 | 1,650 | 1,659 | 374,300 |
| 2015/08/10 | 1,640 | 1,660 | 1,627 | 1,653 | 416,100 |
| 2015/08/07 | 1,625 | 1,637 | 1,614 | 1,630 | 249,500 |
| 2015/08/06 | 1,625 | 1,652 | 1,624 | 1,632 | 367,400 |
| 2015/08/05 | 1,621 | 1,628 | 1,600 | 1,614 | 290,100 |
| 2015/08/04 | 1,650 | 1,667 | 1,602 | 1,634 | 764,400 |
| 2015/08/03 | 1,700 | 1,704 | 1,613 | 1,636 | 762,700 |
| 2015/07/31 | 1,501 | 1,563 | 1,499 | 1,521 | 548,800 |
| 2015/07/30 | 1,509 | 1,562 | 1,509 | 1,523 | 385,400 |
| 2015/07/29 | 1,518 | 1,529 | 1,498 | 1,498 | 376,700 |
| 2015/07/28 | 1,501 | 1,527 | 1,498 | 1,512 | 449,000 |
| 2015/07/27 | 1,538 | 1,546 | 1,519 | 1,522 | 268,800 |
| 2015/07/24 | 1,562 | 1,572 | 1,552 | 1,556 | 287,100 |
| 2015/07/23 | 1,570 | 1,575 | 1,555 | 1,572 | 281,800 |
| 2015/07/22 | 1,570 | 1,592 | 1,554 | 1,565 | 368,100 |
| 2015/07/21 | 1,569 | 1,572 | 1,553 | 1,561 | 262,700 |
| 2015/07/17 | 1,565 | 1,570 | 1,537 | 1,545 | 198,800 |
| 2015/07/16 | 1,563 | 1,569 | 1,555 | 1,558 | 290,000 |
| 2015/07/15 | 1,544 | 1,572 | 1,541 | 1,550 | 424,700 |
| 2015/07/14 | 1,538 | 1,563 | 1,531 | 1,538 | 349,600 |
| 2015/07/13 | 1,499 | 1,515 | 1,492 | 1,508 | 250,800 |
| 2015/07/10 | 1,492 | 1,500 | 1,477 | 1,486 | 272,900 |
| 2015/07/09 | 1,477 | 1,492 | 1,431 | 1,490 | 654,900 |
| 2015/07/08 | 1,560 | 1,577 | 1,497 | 1,497 | 604,400 |
| 2015/07/07 | 1,592 | 1,610 | 1,571 | 1,572 | 300,600 |
| 2015/07/06 | 1,564 | 1,582 | 1,561 | 1,564 | 287,000 |
| 2015/07/03 | 1,604 | 1,608 | 1,583 | 1,586 | 250,500 |
| 2015/07/02 | 1,622 | 1,637 | 1,604 | 1,607 | 380,700 |
| 2015/07/01 | 1,593 | 1,603 | 1,572 | 1,596 | 443,200 |
| 2015/06/30 | 1,600 | 1,616 | 1,593 | 1,594 | 411,100 |
| 2015/06/29 | 1,600 | 1,625 | 1,600 | 1,613 | 286,400 |
| 2015/06/26 | 1,662 | 1,675 | 1,640 | 1,644 | 270,900 |
| 2015/06/25 | 1,686 | 1,693 | 1,653 | 1,659 | 681,500 |
| 2015/06/24 | 1,682 | 1,712 | 1,682 | 1,702 | 503,500 |
| 2015/06/23 | 1,651 | 1,667 | 1,638 | 1,662 | 517,900 |
| 2015/06/22 | 1,655 | 1,671 | 1,643 | 1,655 | 347,200 |
| 2015/06/19 | 1,620 | 1,668 | 1,620 | 1,650 | 864,600 |
| 2015/06/18 | 1,655 | 1,683 | 1,655 | 1,660 | 418,100 |
| 2015/06/17 | 1,706 | 1,711 | 1,671 | 1,679 | 489,600 |
| 2015/06/16 | 1,730 | 1,763 | 1,707 | 1,707 | 494,800 |
| 2015/06/15 | 1,736 | 1,759 | 1,719 | 1,740 | 570,200 |
| 2015/06/12 | 1,728 | 1,754 | 1,717 | 1,739 | 722,200 |
| 2015/06/11 | 1,757 | 1,759 | 1,710 | 1,745 | 632,000 |
| 2015/06/10 | 1,765 | 1,773 | 1,752 | 1,752 | 293,300 |
| 2015/06/09 | 1,786 | 1,798 | 1,764 | 1,765 | 445,100 |
| 2015/06/08 | 1,814 | 1,832 | 1,797 | 1,800 | 349,100 |
| 2015/06/05 | 1,792 | 1,822 | 1,792 | 1,822 | 454,900 |
| 2015/06/04 | 1,802 | 1,803 | 1,783 | 1,796 | 365,000 |
| 2015/06/03 | 1,800 | 1,812 | 1,792 | 1,799 | 532,300 |
| 2015/06/02 | 1,800 | 1,830 | 1,798 | 1,812 | 538,800 |
| 2015/06/01 | 1,809 | 1,825 | 1,802 | 1,818 | 363,700 |
| 2015/05/29 | 1,809 | 1,841 | 1,807 | 1,832 | 578,200 |
| 2015/05/28 | 1,805 | 1,836 | 1,803 | 1,816 | 502,600 |
| 2015/05/27 | 1,800 | 1,822 | 1,783 | 1,808 | 699,100 |
| 2015/05/26 | 1,843 | 1,846 | 1,815 | 1,819 | 449,100 |
| 2015/05/25 | 1,850 | 1,861 | 1,841 | 1,847 | 246,800 |
| 2015/05/22 | 1,840 | 1,863 | 1,829 | 1,850 | 505,300 |
| 2015/05/21 | 1,855 | 1,861 | 1,822 | 1,827 | 420,000 |
| 2015/05/20 | 1,848 | 1,857 | 1,809 | 1,848 | 846,800 |
| 2015/05/19 | 1,850 | 1,853 | 1,825 | 1,836 | 686,200 |
| 2015/05/18 | 1,869 | 1,873 | 1,784 | 1,840 | 1,313,600 |
| 2015/05/15 | 1,795 | 1,799 | 1,743 | 1,770 | 773,200 |
| 2015/05/14 | 1,790 | 1,813 | 1,761 | 1,805 | 1,070,200 |
| 2015/05/13 | 1,703 | 1,810 | 1,694 | 1,801 | 1,310,300 |
| 2015/05/12 | 1,654 | 1,720 | 1,647 | 1,715 | 1,558,100 |
| 2015/05/11 | 1,608 | 1,616 | 1,587 | 1,614 | 353,600 |
| 2015/05/08 | 1,578 | 1,598 | 1,569 | 1,587 | 321,600 |
| 2015/05/07 | 1,553 | 1,605 | 1,553 | 1,578 | 378,700 |
| 2015/05/01 | 1,551 | 1,577 | 1,550 | 1,566 | 312,000 |
| 2015/04/30 | 1,569 | 1,596 | 1,566 | 1,576 | 328,000 |
| 2015/04/28 | 1,595 | 1,603 | 1,582 | 1,595 | 233,700 |
| 2015/04/27 | 1,581 | 1,596 | 1,571 | 1,596 | 191,400 |
| 2015/04/24 | 1,596 | 1,596 | 1,576 | 1,581 | 266,000 |
| 2015/04/23 | 1,601 | 1,611 | 1,594 | 1,597 | 232,100 |
| 2015/04/22 | 1,597 | 1,604 | 1,582 | 1,589 | 353,000 |
| 2015/04/21 | 1,592 | 1,604 | 1,575 | 1,593 | 277,300 |
| 2015/04/20 | 1,577 | 1,603 | 1,568 | 1,593 | 287,200 |
| 2015/04/17 | 1,620 | 1,626 | 1,590 | 1,599 | 796,400 |
| 2015/04/16 | 1,595 | 1,640 | 1,588 | 1,636 | 414,400 |
| 2015/04/15 | 1,598 | 1,627 | 1,592 | 1,592 | 252,700 |
| 2015/04/14 | 1,569 | 1,633 | 1,569 | 1,608 | 826,700 |
| 2015/04/13 | 1,607 | 1,614 | 1,578 | 1,587 | 543,100 |
| 2015/04/10 | 1,610 | 1,613 | 1,571 | 1,594 | 452,500 |
| 2015/04/09 | 1,560 | 1,608 | 1,559 | 1,605 | 499,100 |
| 2015/04/08 | 1,519 | 1,608 | 1,519 | 1,576 | 1,138,700 |
| 2015/04/07 | 1,461 | 1,515 | 1,457 | 1,507 | 460,700 |
| 2015/04/06 | 1,448 | 1,470 | 1,438 | 1,468 | 301,000 |
| 2015/04/03 | 1,470 | 1,476 | 1,420 | 1,448 | 720,500 |
| 2015/04/02 | 1,447 | 1,507 | 1,405 | 1,487 | 727,600 |
| 2015/04/01 | 1,489 | 1,507 | 1,474 | 1,484 | 363,500 |
| 2015/03/31 | 1,535 | 1,536 | 1,494 | 1,496 | 295,300 |
| 2015/03/30 | 1,507 | 1,510 | 1,478 | 1,493 | 298,000 |
| 2015/03/27 | 1,500 | 1,517 | 1,479 | 1,487 | 450,600 |
| 2015/03/26 | 1,579 | 1,579 | 1,515 | 1,526 | 540,900 |
| 2015/03/25 | 1,579 | 1,599 | 1,571 | 1,599 | 450,900 |
| 2015/03/24 | 1,556 | 1,588 | 1,542 | 1,566 | 484,900 |
| 2015/03/23 | 1,544 | 1,561 | 1,534 | 1,561 | 395,000 |
| 2015/03/20 | 1,543 | 1,545 | 1,523 | 1,532 | 428,300 |
| 2015/03/19 | 1,570 | 1,574 | 1,537 | 1,543 | 289,300 |
| 2015/03/18 | 1,587 | 1,590 | 1,558 | 1,570 | 281,200 |
| 2015/03/17 | 1,539 | 1,579 | 1,533 | 1,575 | 585,200 |
| 2015/03/16 | 1,503 | 1,539 | 1,503 | 1,530 | 636,200 |
| 2015/03/13 | 1,480 | 1,503 | 1,475 | 1,499 | 623,300 |
| 2015/03/12 | 1,480 | 1,481 | 1,466 | 1,473 | 282,700 |
| 2015/03/11 | 1,459 | 1,481 | 1,449 | 1,475 | 287,900 |
| 2015/03/10 | 1,470 | 1,480 | 1,456 | 1,459 | 540,600 |
| 2015/03/09 | 1,470 | 1,488 | 1,468 | 1,469 | 507,500 |
| 2015/03/06 | 1,476 | 1,501 | 1,476 | 1,500 | 357,700 |
| 2015/03/05 | 1,470 | 1,489 | 1,467 | 1,487 | 410,500 |
| 2015/03/04 | 1,499 | 1,499 | 1,464 | 1,469 | 370,000 |
| 2015/03/03 | 1,495 | 1,501 | 1,482 | 1,493 | 328,500 |
| 2015/03/02 | 1,489 | 1,508 | 1,476 | 1,478 | 415,900 |
| 2015/02/27 | 1,510 | 1,513 | 1,491 | 1,499 | 533,300 |
| 2015/02/26 | 1,515 | 1,515 | 1,495 | 1,499 | 398,100 |
| 2015/02/25 | 1,497 | 1,517 | 1,485 | 1,508 | 765,500 |
| 2015/02/24 | 1,475 | 1,484 | 1,465 | 1,483 | 528,100 |
| 2015/02/23 | 1,488 | 1,488 | 1,460 | 1,475 | 671,600 |
| 2015/02/20 | 1,465 | 1,476 | 1,446 | 1,466 | 741,000 |
| 2015/02/19 | 1,475 | 1,489 | 1,466 | 1,477 | 627,700 |
| 2015/02/18 | 1,495 | 1,500 | 1,475 | 1,486 | 747,200 |
| 2015/02/17 | 1,498 | 1,502 | 1,480 | 1,495 | 451,300 |
| 2015/02/16 | 1,509 | 1,518 | 1,499 | 1,509 | 304,100 |
| 2015/02/13 | 1,501 | 1,506 | 1,477 | 1,503 | 487,300 |
| 2015/02/12 | 1,505 | 1,509 | 1,481 | 1,495 | 633,700 |
| 2015/02/10 | 1,476 | 1,481 | 1,457 | 1,478 | 540,700 |
| 2015/02/09 | 1,499 | 1,507 | 1,479 | 1,496 | 675,600 |
| 2015/02/06 | 1,491 | 1,499 | 1,468 | 1,469 | 677,500 |
| 2015/02/05 | 1,436 | 1,463 | 1,426 | 1,454 | 809,600 |
| 2015/02/04 | 1,412 | 1,439 | 1,407 | 1,435 | 568,300 |
| 2015/02/03 | 1,425 | 1,440 | 1,394 | 1,400 | 816,800 |
| 2015/02/02 | 1,390 | 1,424 | 1,384 | 1,410 | 882,800 |
| 2015/01/30 | 1,366 | 1,380 | 1,355 | 1,372 | 378,800 |
| 2015/01/29 | 1,348 | 1,366 | 1,345 | 1,361 | 228,000 |
| 2015/01/28 | 1,359 | 1,370 | 1,349 | 1,365 | 269,800 |
| 2015/01/27 | 1,360 | 1,373 | 1,354 | 1,365 | 311,500 |
| 2015/01/26 | 1,322 | 1,357 | 1,313 | 1,357 | 346,100 |
| 2015/01/23 | 1,342 | 1,349 | 1,325 | 1,343 | 525,500 |
| 2015/01/22 | 1,335 | 1,339 | 1,314 | 1,331 | 464,300 |
| 2015/01/21 | 1,342 | 1,347 | 1,320 | 1,341 | 599,000 |
| 2015/01/20 | 1,342 | 1,359 | 1,339 | 1,355 | 746,200 |
| 2015/01/19 | 1,308 | 1,344 | 1,308 | 1,337 | 1,321,800 |
| 2015/01/16 | 1,281 | 1,335 | 1,267 | 1,292 | 1,729,400 |
| 2015/01/15 | 1,233 | 1,284 | 1,231 | 1,278 | 919,300 |
| 2015/01/14 | 1,241 | 1,251 | 1,224 | 1,228 | 576,400 |
| 2015/01/13 | 1,266 | 1,270 | 1,231 | 1,252 | 629,700 |
| 2015/01/09 | 1,273 | 1,296 | 1,266 | 1,279 | 862,400 |
| 2015/01/08 | 1,271 | 1,272 | 1,244 | 1,257 | 992,800 |
| 2015/01/07 | 1,251 | 1,285 | 1,250 | 1,268 | 734,400 |
| 2015/01/06 | 1,288 | 1,301 | 1,261 | 1,262 | 897,800 |
| 2015/01/05 | 1,269 | 1,308 | 1,269 | 1,306 | 1,327,300 |