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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,483 | 1,502 | 1,471 | 1,491 | 162,500 |
| 2016/12/29 | 1,496 | 1,499 | 1,471 | 1,485 | 155,900 |
| 2016/12/28 | 1,483 | 1,507 | 1,479 | 1,502 | 146,200 |
| 2016/12/27 | 1,486 | 1,497 | 1,477 | 1,481 | 120,200 |
| 2016/12/26 | 1,495 | 1,499 | 1,481 | 1,484 | 105,700 |
| 2016/12/22 | 1,480 | 1,490 | 1,466 | 1,490 | 191,300 |
| 2016/12/21 | 1,481 | 1,505 | 1,480 | 1,489 | 215,800 |
| 2016/12/20 | 1,484 | 1,496 | 1,474 | 1,494 | 171,700 |
| 2016/12/19 | 1,486 | 1,490 | 1,478 | 1,486 | 151,800 |
| 2016/12/16 | 1,496 | 1,508 | 1,488 | 1,496 | 198,900 |
| 2016/12/15 | 1,492 | 1,508 | 1,473 | 1,484 | 205,500 |
| 2016/12/14 | 1,500 | 1,505 | 1,469 | 1,477 | 260,900 |
| 2016/12/13 | 1,443 | 1,489 | 1,429 | 1,483 | 478,500 |
| 2016/12/12 | 1,451 | 1,463 | 1,429 | 1,452 | 293,800 |
| 2016/12/09 | 1,428 | 1,453 | 1,421 | 1,448 | 276,400 |
| 2016/12/08 | 1,439 | 1,439 | 1,411 | 1,429 | 218,400 |
| 2016/12/07 | 1,407 | 1,427 | 1,407 | 1,425 | 177,600 |
| 2016/12/06 | 1,426 | 1,434 | 1,396 | 1,401 | 230,700 |
| 2016/12/05 | 1,412 | 1,425 | 1,399 | 1,408 | 273,200 |
| 2016/12/02 | 1,411 | 1,450 | 1,408 | 1,445 | 377,500 |
| 2016/12/01 | 1,413 | 1,452 | 1,408 | 1,429 | 372,800 |
| 2016/11/30 | 1,388 | 1,398 | 1,378 | 1,379 | 473,900 |
| 2016/11/29 | 1,369 | 1,372 | 1,355 | 1,371 | 341,800 |
| 2016/11/28 | 1,389 | 1,393 | 1,353 | 1,374 | 388,600 |
| 2016/11/25 | 1,387 | 1,396 | 1,362 | 1,373 | 591,300 |
| 2016/11/24 | 1,421 | 1,424 | 1,388 | 1,395 | 347,200 |
| 2016/11/22 | 1,421 | 1,421 | 1,388 | 1,394 | 396,300 |
| 2016/11/21 | 1,430 | 1,437 | 1,418 | 1,421 | 202,600 |
| 2016/11/18 | 1,429 | 1,429 | 1,413 | 1,423 | 259,200 |
| 2016/11/17 | 1,427 | 1,427 | 1,409 | 1,415 | 246,500 |
| 2016/11/16 | 1,422 | 1,429 | 1,403 | 1,416 | 284,900 |
| 2016/11/15 | 1,402 | 1,413 | 1,391 | 1,396 | 423,000 |
| 2016/11/14 | 1,377 | 1,414 | 1,367 | 1,395 | 344,600 |
| 2016/11/11 | 1,379 | 1,396 | 1,347 | 1,353 | 454,100 |
| 2016/11/10 | 1,363 | 1,377 | 1,350 | 1,368 | 374,600 |
| 2016/11/09 | 1,348 | 1,364 | 1,251 | 1,263 | 352,200 |
| 2016/11/08 | 1,339 | 1,347 | 1,336 | 1,344 | 116,500 |
| 2016/11/07 | 1,348 | 1,357 | 1,338 | 1,342 | 223,000 |
| 2016/11/04 | 1,330 | 1,335 | 1,311 | 1,330 | 340,200 |
| 2016/11/02 | 1,344 | 1,353 | 1,322 | 1,332 | 444,400 |
| 2016/11/01 | 1,297 | 1,365 | 1,291 | 1,354 | 729,500 |
| 2016/10/31 | 1,265 | 1,272 | 1,248 | 1,267 | 320,800 |
| 2016/10/28 | 1,213 | 1,285 | 1,212 | 1,278 | 637,700 |
| 2016/10/27 | 1,217 | 1,223 | 1,203 | 1,213 | 196,900 |
| 2016/10/26 | 1,210 | 1,221 | 1,205 | 1,218 | 279,000 |
| 2016/10/25 | 1,209 | 1,218 | 1,209 | 1,217 | 307,300 |
| 2016/10/24 | 1,210 | 1,215 | 1,206 | 1,207 | 182,100 |
| 2016/10/21 | 1,208 | 1,222 | 1,200 | 1,214 | 267,500 |
| 2016/10/20 | 1,185 | 1,204 | 1,181 | 1,202 | 245,700 |
| 2016/10/19 | 1,188 | 1,189 | 1,178 | 1,181 | 200,600 |
| 2016/10/18 | 1,186 | 1,190 | 1,177 | 1,189 | 188,400 |
| 2016/10/17 | 1,170 | 1,186 | 1,168 | 1,185 | 311,100 |
| 2016/10/14 | 1,189 | 1,190 | 1,168 | 1,185 | 275,500 |
| 2016/10/13 | 1,205 | 1,210 | 1,197 | 1,200 | 436,500 |
| 2016/10/12 | 1,191 | 1,209 | 1,187 | 1,202 | 336,500 |
| 2016/10/11 | 1,201 | 1,215 | 1,195 | 1,209 | 310,900 |
| 2016/10/07 | 1,181 | 1,203 | 1,181 | 1,199 | 322,600 |
| 2016/10/06 | 1,208 | 1,210 | 1,161 | 1,183 | 713,300 |
| 2016/10/05 | 1,188 | 1,200 | 1,184 | 1,196 | 365,900 |
| 2016/10/04 | 1,172 | 1,189 | 1,169 | 1,180 | 293,400 |
| 2016/10/03 | 1,179 | 1,181 | 1,157 | 1,163 | 194,200 |
| 2016/09/30 | 1,149 | 1,158 | 1,141 | 1,154 | 320,600 |
| 2016/09/29 | 1,172 | 1,192 | 1,168 | 1,186 | 303,900 |
| 2016/09/28 | 1,149 | 1,157 | 1,139 | 1,154 | 226,900 |
| 2016/09/27 | 1,130 | 1,158 | 1,124 | 1,157 | 442,200 |
| 2016/09/26 | 1,137 | 1,139 | 1,127 | 1,129 | 373,900 |
| 2016/09/23 | 1,165 | 1,165 | 1,144 | 1,154 | 232,700 |
| 2016/09/21 | 1,130 | 1,168 | 1,126 | 1,166 | 310,000 |
| 2016/09/20 | 1,134 | 1,144 | 1,117 | 1,130 | 452,200 |
| 2016/09/16 | 1,137 | 1,162 | 1,133 | 1,145 | 583,900 |
| 2016/09/15 | 1,144 | 1,151 | 1,125 | 1,129 | 365,400 |
| 2016/09/14 | 1,168 | 1,184 | 1,165 | 1,165 | 306,200 |
| 2016/09/13 | 1,177 | 1,195 | 1,169 | 1,173 | 206,600 |
| 2016/09/12 | 1,153 | 1,179 | 1,151 | 1,172 | 339,400 |
| 2016/09/09 | 1,188 | 1,191 | 1,177 | 1,187 | 271,800 |
| 2016/09/08 | 1,174 | 1,183 | 1,169 | 1,181 | 392,300 |
| 2016/09/07 | 1,161 | 1,184 | 1,154 | 1,181 | 454,300 |
| 2016/09/06 | 1,161 | 1,172 | 1,154 | 1,170 | 192,000 |
| 2016/09/05 | 1,152 | 1,169 | 1,151 | 1,154 | 232,800 |
| 2016/09/02 | 1,140 | 1,145 | 1,132 | 1,141 | 220,500 |
| 2016/09/01 | 1,152 | 1,158 | 1,141 | 1,148 | 217,800 |
| 2016/08/31 | 1,152 | 1,155 | 1,141 | 1,151 | 248,300 |
| 2016/08/30 | 1,122 | 1,146 | 1,122 | 1,141 | 247,800 |
| 2016/08/29 | 1,150 | 1,157 | 1,121 | 1,126 | 530,600 |
| 2016/08/26 | 1,146 | 1,147 | 1,121 | 1,122 | 349,700 |
| 2016/08/25 | 1,107 | 1,124 | 1,104 | 1,123 | 507,500 |
| 2016/08/24 | 1,111 | 1,123 | 1,105 | 1,111 | 335,800 |
| 2016/08/23 | 1,120 | 1,133 | 1,094 | 1,101 | 693,700 |
| 2016/08/22 | 1,126 | 1,140 | 1,119 | 1,127 | 656,800 |
| 2016/08/19 | 1,117 | 1,143 | 1,112 | 1,130 | 637,900 |
| 2016/08/18 | 1,092 | 1,100 | 1,084 | 1,087 | 369,900 |
| 2016/08/17 | 1,095 | 1,100 | 1,078 | 1,097 | 608,200 |
| 2016/08/16 | 1,114 | 1,123 | 1,091 | 1,092 | 486,700 |
| 2016/08/15 | 1,124 | 1,124 | 1,102 | 1,108 | 512,200 |
| 2016/08/12 | 1,143 | 1,145 | 1,122 | 1,125 | 327,600 |
| 2016/08/10 | 1,130 | 1,130 | 1,112 | 1,127 | 569,600 |
| 2016/08/09 | 1,118 | 1,134 | 1,108 | 1,134 | 544,300 |
| 2016/08/08 | 1,117 | 1,127 | 1,111 | 1,123 | 854,300 |
| 2016/08/05 | 1,080 | 1,085 | 1,064 | 1,081 | 774,000 |
| 2016/08/04 | 1,054 | 1,074 | 1,039 | 1,070 | 867,500 |
| 2016/08/03 | 1,046 | 1,048 | 1,022 | 1,033 | 1,553,100 |
| 2016/08/02 | 1,066 | 1,075 | 1,052 | 1,061 | 1,321,700 |
| 2016/08/01 | 1,085 | 1,086 | 985 | 1,052 | 2,926,200 |
| 2016/07/29 | 1,287 | 1,297 | 1,256 | 1,282 | 748,100 |
| 2016/07/28 | 1,315 | 1,320 | 1,302 | 1,304 | 207,100 |
| 2016/07/27 | 1,308 | 1,335 | 1,302 | 1,320 | 256,100 |
| 2016/07/26 | 1,305 | 1,308 | 1,286 | 1,294 | 294,800 |
| 2016/07/25 | 1,300 | 1,323 | 1,280 | 1,313 | 493,600 |
| 2016/07/22 | 1,256 | 1,282 | 1,250 | 1,281 | 207,900 |
| 2016/07/21 | 1,299 | 1,299 | 1,274 | 1,283 | 386,900 |
| 2016/07/20 | 1,286 | 1,290 | 1,271 | 1,288 | 240,900 |
| 2016/07/19 | 1,285 | 1,291 | 1,272 | 1,289 | 243,700 |
| 2016/07/15 | 1,260 | 1,272 | 1,244 | 1,268 | 454,900 |
| 2016/07/14 | 1,250 | 1,263 | 1,244 | 1,258 | 388,400 |
| 2016/07/13 | 1,273 | 1,273 | 1,247 | 1,255 | 380,400 |
| 2016/07/12 | 1,231 | 1,251 | 1,231 | 1,235 | 297,200 |
| 2016/07/11 | 1,178 | 1,199 | 1,173 | 1,193 | 427,500 |
| 2016/07/08 | 1,166 | 1,166 | 1,133 | 1,135 | 640,600 |
| 2016/07/07 | 1,159 | 1,180 | 1,148 | 1,159 | 581,900 |
| 2016/07/06 | 1,150 | 1,158 | 1,140 | 1,156 | 449,100 |
| 2016/07/05 | 1,185 | 1,192 | 1,177 | 1,185 | 203,000 |
| 2016/07/04 | 1,197 | 1,206 | 1,182 | 1,196 | 316,000 |
| 2016/07/01 | 1,214 | 1,244 | 1,212 | 1,219 | 442,800 |
| 2016/06/30 | 1,214 | 1,225 | 1,194 | 1,195 | 401,800 |
| 2016/06/29 | 1,182 | 1,208 | 1,171 | 1,197 | 574,100 |
| 2016/06/28 | 1,131 | 1,173 | 1,125 | 1,161 | 410,500 |
| 2016/06/27 | 1,154 | 1,169 | 1,149 | 1,161 | 720,100 |
| 2016/06/24 | 1,250 | 1,258 | 1,123 | 1,132 | 789,600 |
| 2016/06/23 | 1,232 | 1,245 | 1,225 | 1,242 | 294,500 |
| 2016/06/22 | 1,245 | 1,256 | 1,229 | 1,232 | 294,700 |
| 2016/06/21 | 1,234 | 1,263 | 1,216 | 1,260 | 302,400 |
| 2016/06/20 | 1,220 | 1,250 | 1,217 | 1,242 | 330,600 |
| 2016/06/17 | 1,202 | 1,222 | 1,188 | 1,195 | 1,645,500 |
| 2016/06/16 | 1,228 | 1,229 | 1,186 | 1,190 | 486,500 |
| 2016/06/15 | 1,229 | 1,246 | 1,223 | 1,234 | 426,000 |
| 2016/06/14 | 1,241 | 1,248 | 1,222 | 1,230 | 451,000 |
| 2016/06/13 | 1,270 | 1,276 | 1,238 | 1,245 | 906,700 |
| 2016/06/10 | 1,310 | 1,311 | 1,281 | 1,295 | 742,800 |
| 2016/06/09 | 1,314 | 1,316 | 1,289 | 1,294 | 723,000 |
| 2016/06/08 | 1,316 | 1,328 | 1,307 | 1,327 | 283,100 |
| 2016/06/07 | 1,322 | 1,330 | 1,312 | 1,320 | 391,800 |
| 2016/06/06 | 1,297 | 1,316 | 1,289 | 1,315 | 437,400 |
| 2016/06/03 | 1,306 | 1,326 | 1,305 | 1,322 | 435,800 |
| 2016/06/02 | 1,315 | 1,317 | 1,293 | 1,306 | 484,800 |
| 2016/06/01 | 1,342 | 1,344 | 1,320 | 1,325 | 404,700 |
| 2016/05/31 | 1,332 | 1,345 | 1,322 | 1,345 | 360,800 |
| 2016/05/30 | 1,302 | 1,334 | 1,302 | 1,330 | 390,900 |
| 2016/05/27 | 1,302 | 1,307 | 1,289 | 1,302 | 339,200 |
| 2016/05/26 | 1,310 | 1,311 | 1,284 | 1,295 | 374,000 |
| 2016/05/25 | 1,310 | 1,312 | 1,285 | 1,288 | 380,000 |
| 2016/05/24 | 1,296 | 1,298 | 1,275 | 1,281 | 458,100 |
| 2016/05/23 | 1,269 | 1,304 | 1,269 | 1,301 | 836,600 |
| 2016/05/20 | 1,286 | 1,291 | 1,241 | 1,267 | 1,441,300 |
| 2016/05/19 | 1,313 | 1,325 | 1,310 | 1,316 | 467,600 |
| 2016/05/18 | 1,305 | 1,315 | 1,290 | 1,305 | 407,500 |
| 2016/05/17 | 1,319 | 1,322 | 1,301 | 1,313 | 461,000 |
| 2016/05/16 | 1,303 | 1,322 | 1,294 | 1,308 | 626,300 |
| 2016/05/13 | 1,329 | 1,331 | 1,299 | 1,303 | 810,800 |
| 2016/05/12 | 1,338 | 1,368 | 1,324 | 1,331 | 1,298,400 |
| 2016/05/11 | 1,477 | 1,484 | 1,446 | 1,458 | 425,400 |
| 2016/05/10 | 1,445 | 1,471 | 1,421 | 1,470 | 333,100 |
| 2016/05/09 | 1,457 | 1,467 | 1,443 | 1,450 | 242,000 |
| 2016/05/06 | 1,454 | 1,479 | 1,421 | 1,440 | 382,300 |
| 2016/05/02 | 1,420 | 1,455 | 1,420 | 1,451 | 510,900 |
| 2016/04/28 | 1,571 | 1,592 | 1,504 | 1,513 | 543,500 |
| 2016/04/27 | 1,575 | 1,591 | 1,565 | 1,568 | 226,600 |
| 2016/04/26 | 1,598 | 1,605 | 1,575 | 1,586 | 164,600 |
| 2016/04/25 | 1,614 | 1,617 | 1,592 | 1,610 | 276,100 |
| 2016/04/22 | 1,586 | 1,607 | 1,580 | 1,607 | 182,600 |
| 2016/04/21 | 1,600 | 1,608 | 1,583 | 1,598 | 353,600 |
| 2016/04/20 | 1,570 | 1,593 | 1,560 | 1,590 | 352,200 |
| 2016/04/19 | 1,570 | 1,587 | 1,544 | 1,563 | 365,100 |
| 2016/04/18 | 1,497 | 1,557 | 1,497 | 1,537 | 237,700 |
| 2016/04/15 | 1,561 | 1,584 | 1,558 | 1,569 | 263,900 |
| 2016/04/14 | 1,567 | 1,599 | 1,559 | 1,599 | 260,600 |
| 2016/04/13 | 1,518 | 1,551 | 1,512 | 1,546 | 294,800 |
| 2016/04/12 | 1,470 | 1,509 | 1,468 | 1,503 | 334,600 |
| 2016/04/11 | 1,428 | 1,479 | 1,410 | 1,473 | 542,600 |
| 2016/04/08 | 1,370 | 1,449 | 1,370 | 1,430 | 570,600 |
| 2016/04/07 | 1,382 | 1,413 | 1,372 | 1,390 | 312,100 |
| 2016/04/06 | 1,404 | 1,411 | 1,380 | 1,394 | 458,100 |
| 2016/04/05 | 1,441 | 1,445 | 1,414 | 1,415 | 287,200 |
| 2016/04/04 | 1,440 | 1,463 | 1,435 | 1,443 | 306,500 |
| 2016/04/01 | 1,513 | 1,517 | 1,442 | 1,443 | 353,500 |
| 2016/03/31 | 1,506 | 1,522 | 1,495 | 1,496 | 355,900 |
| 2016/03/30 | 1,500 | 1,515 | 1,493 | 1,496 | 273,300 |
| 2016/03/29 | 1,500 | 1,512 | 1,484 | 1,507 | 398,000 |
| 2016/03/28 | 1,510 | 1,519 | 1,488 | 1,506 | 304,600 |
| 2016/03/25 | 1,502 | 1,515 | 1,479 | 1,495 | 394,900 |
| 2016/03/24 | 1,525 | 1,543 | 1,507 | 1,520 | 359,400 |
| 2016/03/23 | 1,564 | 1,576 | 1,539 | 1,543 | 183,900 |
| 2016/03/22 | 1,568 | 1,593 | 1,564 | 1,577 | 213,600 |
| 2016/03/18 | 1,556 | 1,570 | 1,541 | 1,545 | 308,500 |
| 2016/03/17 | 1,595 | 1,599 | 1,556 | 1,568 | 312,300 |
| 2016/03/16 | 1,566 | 1,588 | 1,561 | 1,565 | 230,700 |
| 2016/03/15 | 1,565 | 1,593 | 1,559 | 1,563 | 285,300 |
| 2016/03/14 | 1,564 | 1,577 | 1,548 | 1,567 | 207,400 |
| 2016/03/11 | 1,523 | 1,560 | 1,511 | 1,553 | 297,900 |
| 2016/03/10 | 1,513 | 1,558 | 1,513 | 1,550 | 344,000 |
| 2016/03/09 | 1,537 | 1,539 | 1,459 | 1,506 | 649,800 |
| 2016/03/08 | 1,569 | 1,576 | 1,538 | 1,563 | 294,300 |
| 2016/03/07 | 1,613 | 1,613 | 1,573 | 1,579 | 204,400 |
| 2016/03/04 | 1,583 | 1,619 | 1,575 | 1,617 | 298,900 |
| 2016/03/03 | 1,565 | 1,585 | 1,565 | 1,585 | 244,900 |
| 2016/03/02 | 1,570 | 1,599 | 1,570 | 1,586 | 263,100 |
| 2016/03/01 | 1,553 | 1,553 | 1,518 | 1,536 | 218,600 |
| 2016/02/29 | 1,584 | 1,591 | 1,552 | 1,552 | 277,700 |
| 2016/02/26 | 1,571 | 1,588 | 1,566 | 1,571 | 266,800 |
| 2016/02/25 | 1,521 | 1,562 | 1,520 | 1,558 | 343,500 |
| 2016/02/24 | 1,511 | 1,524 | 1,502 | 1,515 | 403,600 |
| 2016/02/23 | 1,562 | 1,580 | 1,524 | 1,535 | 394,000 |
| 2016/02/22 | 1,538 | 1,582 | 1,538 | 1,578 | 285,300 |
| 2016/02/19 | 1,570 | 1,577 | 1,533 | 1,556 | 362,400 |
| 2016/02/18 | 1,624 | 1,633 | 1,582 | 1,588 | 489,100 |
| 2016/02/17 | 1,603 | 1,630 | 1,568 | 1,594 | 476,400 |
| 2016/02/16 | 1,603 | 1,653 | 1,603 | 1,620 | 404,200 |
| 2016/02/15 | 1,527 | 1,620 | 1,513 | 1,609 | 600,300 |
| 2016/02/12 | 1,434 | 1,464 | 1,418 | 1,427 | 478,000 |
| 2016/02/10 | 1,571 | 1,580 | 1,515 | 1,534 | 363,300 |
| 2016/02/09 | 1,601 | 1,620 | 1,559 | 1,562 | 284,500 |
| 2016/02/08 | 1,632 | 1,694 | 1,613 | 1,681 | 317,300 |
| 2016/02/05 | 1,633 | 1,665 | 1,628 | 1,658 | 439,200 |
| 2016/02/04 | 1,643 | 1,686 | 1,639 | 1,656 | 487,200 |
| 2016/02/03 | 1,672 | 1,696 | 1,659 | 1,679 | 365,000 |
| 2016/02/02 | 1,710 | 1,725 | 1,689 | 1,707 | 450,800 |
| 2016/02/01 | 1,788 | 1,788 | 1,716 | 1,732 | 752,900 |
| 2016/01/29 | 1,526 | 1,563 | 1,504 | 1,548 | 428,500 |
| 2016/01/28 | 1,500 | 1,529 | 1,483 | 1,520 | 327,300 |
| 2016/01/27 | 1,557 | 1,565 | 1,481 | 1,507 | 813,200 |
| 2016/01/26 | 1,527 | 1,553 | 1,514 | 1,534 | 329,700 |
| 2016/01/25 | 1,569 | 1,581 | 1,541 | 1,563 | 350,100 |
| 2016/01/22 | 1,510 | 1,537 | 1,472 | 1,534 | 274,400 |
| 2016/01/21 | 1,517 | 1,534 | 1,449 | 1,449 | 414,100 |
| 2016/01/20 | 1,569 | 1,574 | 1,522 | 1,522 | 448,600 |
| 2016/01/19 | 1,524 | 1,579 | 1,524 | 1,569 | 423,800 |
| 2016/01/18 | 1,511 | 1,538 | 1,485 | 1,530 | 479,400 |
| 2016/01/15 | 1,560 | 1,580 | 1,542 | 1,544 | 408,700 |
| 2016/01/14 | 1,531 | 1,550 | 1,516 | 1,541 | 327,900 |
| 2016/01/13 | 1,535 | 1,579 | 1,535 | 1,577 | 275,300 |
| 2016/01/12 | 1,543 | 1,556 | 1,515 | 1,518 | 381,700 |
| 2016/01/08 | 1,576 | 1,605 | 1,572 | 1,573 | 382,000 |
| 2016/01/07 | 1,624 | 1,637 | 1,587 | 1,590 | 326,100 |
| 2016/01/06 | 1,622 | 1,644 | 1,609 | 1,625 | 392,100 |
| 2016/01/05 | 1,615 | 1,641 | 1,610 | 1,626 | 292,800 |
| 2016/01/04 | 1,657 | 1,671 | 1,614 | 1,619 | 269,400 |