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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,158 | 1,176 | 1,155 | 1,167 | 251,400 |
| 2018/12/27 | 1,164 | 1,172 | 1,147 | 1,167 | 327,000 |
| 2018/12/26 | 1,111 | 1,132 | 1,106 | 1,125 | 363,000 |
| 2018/12/25 | 1,113 | 1,124 | 1,093 | 1,097 | 342,200 |
| 2018/12/21 | 1,157 | 1,175 | 1,133 | 1,165 | 667,700 |
| 2018/12/20 | 1,140 | 1,150 | 1,119 | 1,127 | 541,900 |
| 2018/12/19 | 1,147 | 1,149 | 1,134 | 1,147 | 267,100 |
| 2018/12/18 | 1,161 | 1,164 | 1,141 | 1,142 | 466,200 |
| 2018/12/17 | 1,212 | 1,217 | 1,176 | 1,177 | 328,600 |
| 2018/12/14 | 1,222 | 1,223 | 1,196 | 1,205 | 443,400 |
| 2018/12/13 | 1,222 | 1,229 | 1,216 | 1,222 | 379,900 |
| 2018/12/12 | 1,213 | 1,217 | 1,200 | 1,209 | 576,100 |
| 2018/12/11 | 1,219 | 1,221 | 1,201 | 1,212 | 409,200 |
| 2018/12/10 | 1,188 | 1,202 | 1,183 | 1,197 | 258,400 |
| 2018/12/07 | 1,201 | 1,219 | 1,194 | 1,213 | 383,500 |
| 2018/12/06 | 1,191 | 1,199 | 1,180 | 1,187 | 330,900 |
| 2018/12/05 | 1,190 | 1,210 | 1,181 | 1,200 | 341,200 |
| 2018/12/04 | 1,258 | 1,266 | 1,214 | 1,216 | 630,400 |
| 2018/12/03 | 1,293 | 1,304 | 1,286 | 1,288 | 207,400 |
| 2018/11/30 | 1,271 | 1,284 | 1,269 | 1,272 | 224,800 |
| 2018/11/29 | 1,280 | 1,289 | 1,268 | 1,269 | 282,400 |
| 2018/11/28 | 1,264 | 1,285 | 1,257 | 1,271 | 199,900 |
| 2018/11/27 | 1,254 | 1,260 | 1,245 | 1,255 | 195,500 |
| 2018/11/26 | 1,235 | 1,247 | 1,224 | 1,247 | 274,000 |
| 2018/11/22 | 1,255 | 1,258 | 1,237 | 1,238 | 226,400 |
| 2018/11/21 | 1,246 | 1,252 | 1,227 | 1,247 | 437,500 |
| 2018/11/20 | 1,266 | 1,285 | 1,262 | 1,282 | 175,700 |
| 2018/11/19 | 1,274 | 1,288 | 1,268 | 1,283 | 352,800 |
| 2018/11/16 | 1,282 | 1,290 | 1,264 | 1,270 | 301,100 |
| 2018/11/15 | 1,287 | 1,295 | 1,280 | 1,289 | 320,400 |
| 2018/11/14 | 1,300 | 1,321 | 1,297 | 1,302 | 332,900 |
| 2018/11/13 | 1,300 | 1,305 | 1,277 | 1,296 | 265,400 |
| 2018/11/12 | 1,326 | 1,333 | 1,309 | 1,324 | 133,000 |
| 2018/11/09 | 1,342 | 1,356 | 1,328 | 1,337 | 209,300 |
| 2018/11/08 | 1,341 | 1,360 | 1,333 | 1,335 | 194,300 |
| 2018/11/07 | 1,318 | 1,329 | 1,304 | 1,310 | 322,200 |
| 2018/11/06 | 1,318 | 1,337 | 1,307 | 1,322 | 309,200 |
| 2018/11/05 | 1,310 | 1,325 | 1,294 | 1,315 | 426,000 |
| 2018/11/02 | 1,313 | 1,324 | 1,298 | 1,320 | 474,100 |
| 2018/11/01 | 1,250 | 1,324 | 1,213 | 1,318 | 636,800 |
| 2018/10/31 | 1,317 | 1,371 | 1,314 | 1,367 | 432,500 |
| 2018/10/30 | 1,277 | 1,323 | 1,277 | 1,313 | 445,300 |
| 2018/10/29 | 1,282 | 1,298 | 1,275 | 1,286 | 249,900 |
| 2018/10/26 | 1,336 | 1,338 | 1,270 | 1,277 | 376,600 |
| 2018/10/25 | 1,330 | 1,335 | 1,314 | 1,317 | 292,400 |
| 2018/10/24 | 1,390 | 1,399 | 1,365 | 1,375 | 284,100 |
| 2018/10/23 | 1,392 | 1,395 | 1,374 | 1,375 | 225,300 |
| 2018/10/22 | 1,389 | 1,414 | 1,386 | 1,404 | 172,400 |
| 2018/10/19 | 1,392 | 1,410 | 1,390 | 1,400 | 202,000 |
| 2018/10/18 | 1,404 | 1,412 | 1,397 | 1,405 | 334,300 |
| 2018/10/17 | 1,388 | 1,396 | 1,378 | 1,393 | 325,000 |
| 2018/10/16 | 1,356 | 1,383 | 1,348 | 1,383 | 327,100 |
| 2018/10/15 | 1,374 | 1,387 | 1,364 | 1,370 | 322,900 |
| 2018/10/12 | 1,351 | 1,387 | 1,341 | 1,380 | 395,000 |
| 2018/10/11 | 1,371 | 1,382 | 1,348 | 1,360 | 495,000 |
| 2018/10/10 | 1,438 | 1,453 | 1,414 | 1,425 | 298,700 |
| 2018/10/09 | 1,495 | 1,504 | 1,448 | 1,454 | 269,800 |
| 2018/10/05 | 1,525 | 1,548 | 1,516 | 1,535 | 289,000 |
| 2018/10/04 | 1,546 | 1,561 | 1,538 | 1,553 | 176,300 |
| 2018/10/03 | 1,555 | 1,570 | 1,536 | 1,539 | 181,500 |
| 2018/10/02 | 1,560 | 1,576 | 1,554 | 1,555 | 213,900 |
| 2018/10/01 | 1,550 | 1,561 | 1,543 | 1,557 | 203,500 |
| 2018/09/28 | 1,563 | 1,583 | 1,539 | 1,558 | 425,500 |
| 2018/09/27 | 1,543 | 1,569 | 1,533 | 1,552 | 228,200 |
| 2018/09/26 | 1,563 | 1,569 | 1,544 | 1,550 | 287,200 |
| 2018/09/25 | 1,529 | 1,559 | 1,498 | 1,554 | 474,000 |
| 2018/09/21 | 1,544 | 1,548 | 1,536 | 1,541 | 229,500 |
| 2018/09/20 | 1,545 | 1,545 | 1,518 | 1,526 | 176,800 |
| 2018/09/19 | 1,525 | 1,543 | 1,509 | 1,533 | 270,300 |
| 2018/09/18 | 1,483 | 1,511 | 1,473 | 1,508 | 205,900 |
| 2018/09/14 | 1,453 | 1,501 | 1,447 | 1,481 | 555,900 |
| 2018/09/13 | 1,409 | 1,438 | 1,400 | 1,423 | 241,700 |
| 2018/09/12 | 1,426 | 1,430 | 1,380 | 1,396 | 360,600 |
| 2018/09/11 | 1,404 | 1,424 | 1,404 | 1,412 | 298,400 |
| 2018/09/10 | 1,405 | 1,424 | 1,395 | 1,416 | 348,600 |
| 2018/09/07 | 1,433 | 1,442 | 1,419 | 1,423 | 277,500 |
| 2018/09/06 | 1,461 | 1,473 | 1,440 | 1,450 | 366,900 |
| 2018/09/05 | 1,473 | 1,498 | 1,468 | 1,491 | 267,600 |
| 2018/09/04 | 1,470 | 1,474 | 1,449 | 1,472 | 154,800 |
| 2018/09/03 | 1,475 | 1,484 | 1,458 | 1,471 | 352,800 |
| 2018/08/31 | 1,464 | 1,478 | 1,457 | 1,466 | 215,100 |
| 2018/08/30 | 1,489 | 1,489 | 1,466 | 1,473 | 189,700 |
| 2018/08/29 | 1,460 | 1,479 | 1,458 | 1,477 | 168,200 |
| 2018/08/28 | 1,484 | 1,495 | 1,462 | 1,464 | 164,300 |
| 2018/08/27 | 1,462 | 1,471 | 1,457 | 1,466 | 193,000 |
| 2018/08/24 | 1,476 | 1,482 | 1,447 | 1,452 | 337,500 |
| 2018/08/23 | 1,458 | 1,476 | 1,457 | 1,470 | 351,300 |
| 2018/08/22 | 1,425 | 1,443 | 1,417 | 1,437 | 173,900 |
| 2018/08/21 | 1,415 | 1,433 | 1,409 | 1,428 | 205,700 |
| 2018/08/20 | 1,426 | 1,430 | 1,408 | 1,417 | 267,900 |
| 2018/08/17 | 1,423 | 1,441 | 1,418 | 1,434 | 202,900 |
| 2018/08/16 | 1,403 | 1,417 | 1,388 | 1,415 | 378,700 |
| 2018/08/15 | 1,403 | 1,416 | 1,395 | 1,415 | 420,200 |
| 2018/08/14 | 1,404 | 1,412 | 1,392 | 1,408 | 338,700 |
| 2018/08/13 | 1,432 | 1,436 | 1,398 | 1,399 | 185,300 |
| 2018/08/10 | 1,457 | 1,460 | 1,426 | 1,430 | 199,600 |
| 2018/08/09 | 1,461 | 1,472 | 1,451 | 1,464 | 157,800 |
| 2018/08/08 | 1,465 | 1,482 | 1,457 | 1,461 | 333,500 |
| 2018/08/07 | 1,470 | 1,472 | 1,451 | 1,462 | 219,100 |
| 2018/08/06 | 1,490 | 1,503 | 1,463 | 1,465 | 258,800 |
| 2018/08/03 | 1,507 | 1,507 | 1,480 | 1,486 | 260,500 |
| 2018/08/02 | 1,522 | 1,535 | 1,506 | 1,507 | 289,900 |
| 2018/08/01 | 1,460 | 1,541 | 1,458 | 1,514 | 622,800 |
| 2018/07/31 | 1,436 | 1,472 | 1,425 | 1,452 | 262,300 |
| 2018/07/30 | 1,460 | 1,471 | 1,454 | 1,466 | 150,500 |
| 2018/07/27 | 1,455 | 1,465 | 1,446 | 1,464 | 147,000 |
| 2018/07/26 | 1,450 | 1,450 | 1,433 | 1,447 | 125,500 |
| 2018/07/25 | 1,430 | 1,440 | 1,424 | 1,428 | 135,200 |
| 2018/07/24 | 1,418 | 1,427 | 1,409 | 1,422 | 107,100 |
| 2018/07/23 | 1,401 | 1,415 | 1,396 | 1,405 | 126,700 |
| 2018/07/20 | 1,434 | 1,435 | 1,399 | 1,409 | 139,200 |
| 2018/07/19 | 1,427 | 1,445 | 1,424 | 1,434 | 139,600 |
| 2018/07/18 | 1,433 | 1,443 | 1,422 | 1,426 | 163,800 |
| 2018/07/17 | 1,422 | 1,443 | 1,413 | 1,424 | 198,700 |
| 2018/07/13 | 1,397 | 1,425 | 1,397 | 1,419 | 180,500 |
| 2018/07/12 | 1,372 | 1,397 | 1,367 | 1,389 | 237,300 |
| 2018/07/11 | 1,391 | 1,405 | 1,381 | 1,392 | 222,800 |
| 2018/07/10 | 1,423 | 1,435 | 1,421 | 1,421 | 249,900 |
| 2018/07/09 | 1,389 | 1,422 | 1,389 | 1,420 | 203,600 |
| 2018/07/06 | 1,342 | 1,383 | 1,342 | 1,378 | 260,700 |
| 2018/07/05 | 1,360 | 1,360 | 1,331 | 1,338 | 247,300 |
| 2018/07/04 | 1,352 | 1,377 | 1,352 | 1,366 | 288,000 |
| 2018/07/03 | 1,378 | 1,380 | 1,347 | 1,360 | 256,900 |
| 2018/07/02 | 1,410 | 1,426 | 1,383 | 1,385 | 171,500 |
| 2018/06/29 | 1,410 | 1,417 | 1,399 | 1,409 | 267,500 |
| 2018/06/28 | 1,395 | 1,414 | 1,388 | 1,410 | 280,200 |
| 2018/06/27 | 1,383 | 1,411 | 1,383 | 1,396 | 281,600 |
| 2018/06/26 | 1,353 | 1,380 | 1,340 | 1,377 | 241,900 |
| 2018/06/25 | 1,365 | 1,379 | 1,348 | 1,366 | 369,500 |
| 2018/06/22 | 1,346 | 1,358 | 1,336 | 1,354 | 493,900 |
| 2018/06/21 | 1,354 | 1,369 | 1,349 | 1,355 | 217,400 |
| 2018/06/20 | 1,347 | 1,355 | 1,332 | 1,355 | 427,700 |
| 2018/06/19 | 1,373 | 1,384 | 1,360 | 1,360 | 285,400 |
| 2018/06/18 | 1,401 | 1,401 | 1,385 | 1,391 | 195,600 |
| 2018/06/15 | 1,435 | 1,435 | 1,407 | 1,408 | 295,100 |
| 2018/06/14 | 1,437 | 1,440 | 1,422 | 1,429 | 272,400 |
| 2018/06/13 | 1,455 | 1,462 | 1,442 | 1,451 | 194,700 |
| 2018/06/12 | 1,456 | 1,456 | 1,438 | 1,447 | 164,300 |
| 2018/06/11 | 1,450 | 1,455 | 1,431 | 1,449 | 243,400 |
| 2018/06/08 | 1,455 | 1,480 | 1,452 | 1,452 | 414,400 |
| 2018/06/07 | 1,443 | 1,465 | 1,439 | 1,460 | 275,100 |
| 2018/06/06 | 1,411 | 1,440 | 1,409 | 1,436 | 422,600 |
| 2018/06/05 | 1,411 | 1,412 | 1,396 | 1,404 | 372,600 |
| 2018/06/04 | 1,421 | 1,436 | 1,417 | 1,423 | 243,200 |
| 2018/06/01 | 1,380 | 1,402 | 1,380 | 1,394 | 287,800 |
| 2018/05/31 | 1,400 | 1,408 | 1,386 | 1,400 | 508,900 |
| 2018/05/30 | 1,390 | 1,396 | 1,377 | 1,391 | 254,900 |
| 2018/05/29 | 1,421 | 1,422 | 1,405 | 1,410 | 175,300 |
| 2018/05/28 | 1,450 | 1,454 | 1,424 | 1,428 | 243,000 |
| 2018/05/25 | 1,470 | 1,478 | 1,450 | 1,450 | 291,200 |
| 2018/05/24 | 1,501 | 1,506 | 1,470 | 1,475 | 274,900 |
| 2018/05/23 | 1,487 | 1,510 | 1,487 | 1,504 | 402,500 |
| 2018/05/22 | 1,527 | 1,527 | 1,509 | 1,510 | 181,200 |
| 2018/05/21 | 1,553 | 1,553 | 1,515 | 1,523 | 291,900 |
| 2018/05/18 | 1,562 | 1,572 | 1,544 | 1,561 | 362,500 |
| 2018/05/17 | 1,547 | 1,558 | 1,538 | 1,555 | 175,700 |
| 2018/05/16 | 1,543 | 1,545 | 1,521 | 1,542 | 322,200 |
| 2018/05/15 | 1,543 | 1,561 | 1,543 | 1,556 | 256,400 |
| 2018/05/14 | 1,545 | 1,545 | 1,483 | 1,528 | 537,700 |
| 2018/05/11 | 1,477 | 1,565 | 1,475 | 1,561 | 549,500 |
| 2018/05/10 | 1,579 | 1,599 | 1,558 | 1,597 | 274,900 |
| 2018/05/09 | 1,576 | 1,581 | 1,566 | 1,579 | 274,200 |
| 2018/05/08 | 1,551 | 1,577 | 1,545 | 1,573 | 355,500 |
| 2018/05/07 | 1,556 | 1,556 | 1,528 | 1,545 | 145,700 |
| 2018/05/02 | 1,566 | 1,569 | 1,549 | 1,555 | 118,100 |
| 2018/05/01 | 1,550 | 1,573 | 1,543 | 1,564 | 220,400 |
| 2018/04/27 | 1,530 | 1,545 | 1,510 | 1,544 | 277,900 |
| 2018/04/26 | 1,529 | 1,538 | 1,518 | 1,529 | 159,000 |
| 2018/04/25 | 1,519 | 1,524 | 1,503 | 1,520 | 182,800 |
| 2018/04/24 | 1,526 | 1,530 | 1,508 | 1,529 | 191,600 |
| 2018/04/23 | 1,522 | 1,533 | 1,504 | 1,511 | 180,400 |
| 2018/04/20 | 1,522 | 1,525 | 1,502 | 1,519 | 328,900 |
| 2018/04/19 | 1,518 | 1,539 | 1,506 | 1,528 | 298,500 |
| 2018/04/18 | 1,485 | 1,508 | 1,481 | 1,506 | 245,800 |
| 2018/04/17 | 1,490 | 1,506 | 1,474 | 1,476 | 201,200 |
| 2018/04/16 | 1,486 | 1,492 | 1,469 | 1,490 | 185,500 |
| 2018/04/13 | 1,450 | 1,502 | 1,450 | 1,498 | 335,200 |
| 2018/04/12 | 1,457 | 1,461 | 1,430 | 1,435 | 155,900 |
| 2018/04/11 | 1,447 | 1,466 | 1,442 | 1,457 | 186,300 |
| 2018/04/10 | 1,431 | 1,444 | 1,417 | 1,442 | 192,200 |
| 2018/04/09 | 1,436 | 1,443 | 1,426 | 1,437 | 210,300 |
| 2018/04/06 | 1,461 | 1,461 | 1,431 | 1,440 | 296,300 |
| 2018/04/05 | 1,445 | 1,455 | 1,428 | 1,450 | 239,500 |
| 2018/04/04 | 1,434 | 1,442 | 1,423 | 1,429 | 212,500 |
| 2018/04/03 | 1,410 | 1,435 | 1,406 | 1,427 | 170,000 |
| 2018/04/02 | 1,442 | 1,446 | 1,427 | 1,427 | 102,900 |
| 2018/03/30 | 1,418 | 1,435 | 1,413 | 1,428 | 222,000 |
| 2018/03/29 | 1,426 | 1,434 | 1,391 | 1,408 | 349,300 |
| 2018/03/28 | 1,425 | 1,438 | 1,397 | 1,414 | 482,100 |
| 2018/03/27 | 1,430 | 1,453 | 1,423 | 1,453 | 314,100 |
| 2018/03/26 | 1,396 | 1,426 | 1,389 | 1,426 | 384,000 |
| 2018/03/23 | 1,463 | 1,478 | 1,431 | 1,434 | 379,500 |
| 2018/03/22 | 1,475 | 1,504 | 1,470 | 1,501 | 353,900 |
| 2018/03/20 | 1,457 | 1,493 | 1,447 | 1,488 | 539,100 |
| 2018/03/19 | 1,477 | 1,487 | 1,457 | 1,464 | 186,200 |
| 2018/03/16 | 1,495 | 1,504 | 1,475 | 1,498 | 486,100 |
| 2018/03/15 | 1,479 | 1,493 | 1,454 | 1,488 | 203,000 |
| 2018/03/14 | 1,473 | 1,481 | 1,465 | 1,476 | 164,200 |
| 2018/03/13 | 1,452 | 1,485 | 1,450 | 1,484 | 181,300 |
| 2018/03/12 | 1,475 | 1,475 | 1,458 | 1,468 | 198,200 |
| 2018/03/09 | 1,462 | 1,471 | 1,444 | 1,454 | 464,100 |
| 2018/03/08 | 1,429 | 1,435 | 1,415 | 1,423 | 258,400 |
| 2018/03/07 | 1,412 | 1,420 | 1,392 | 1,410 | 261,700 |
| 2018/03/06 | 1,411 | 1,422 | 1,411 | 1,413 | 212,800 |
| 2018/03/05 | 1,386 | 1,394 | 1,374 | 1,392 | 292,200 |
| 2018/03/02 | 1,416 | 1,422 | 1,394 | 1,402 | 331,400 |
| 2018/03/01 | 1,470 | 1,474 | 1,456 | 1,461 | 185,600 |
| 2018/02/28 | 1,482 | 1,496 | 1,480 | 1,485 | 296,300 |
| 2018/02/27 | 1,492 | 1,492 | 1,470 | 1,488 | 234,900 |
| 2018/02/26 | 1,472 | 1,473 | 1,459 | 1,467 | 125,400 |
| 2018/02/23 | 1,442 | 1,465 | 1,441 | 1,464 | 218,200 |
| 2018/02/22 | 1,443 | 1,456 | 1,435 | 1,454 | 268,500 |
| 2018/02/21 | 1,461 | 1,482 | 1,459 | 1,470 | 221,700 |
| 2018/02/20 | 1,463 | 1,463 | 1,445 | 1,456 | 187,800 |
| 2018/02/19 | 1,443 | 1,467 | 1,441 | 1,467 | 176,000 |
| 2018/02/16 | 1,431 | 1,446 | 1,425 | 1,428 | 306,300 |
| 2018/02/15 | 1,440 | 1,442 | 1,423 | 1,426 | 285,500 |
| 2018/02/14 | 1,440 | 1,444 | 1,403 | 1,412 | 218,300 |
| 2018/02/13 | 1,474 | 1,476 | 1,437 | 1,442 | 400,900 |
| 2018/02/09 | 1,456 | 1,473 | 1,452 | 1,467 | 487,500 |
| 2018/02/08 | 1,501 | 1,518 | 1,487 | 1,496 | 370,700 |
| 2018/02/07 | 1,530 | 1,556 | 1,485 | 1,487 | 407,100 |
| 2018/02/06 | 1,502 | 1,519 | 1,453 | 1,478 | 525,900 |
| 2018/02/05 | 1,579 | 1,588 | 1,541 | 1,551 | 376,000 |
| 2018/02/02 | 1,599 | 1,613 | 1,595 | 1,605 | 314,100 |
| 2018/02/01 | 1,664 | 1,682 | 1,599 | 1,608 | 584,600 |
| 2018/01/31 | 1,675 | 1,700 | 1,663 | 1,664 | 484,000 |
| 2018/01/30 | 1,698 | 1,708 | 1,669 | 1,669 | 249,700 |
| 2018/01/29 | 1,685 | 1,705 | 1,682 | 1,692 | 201,800 |
| 2018/01/26 | 1,695 | 1,729 | 1,680 | 1,681 | 255,900 |
| 2018/01/25 | 1,685 | 1,708 | 1,677 | 1,684 | 224,700 |
| 2018/01/24 | 1,717 | 1,732 | 1,702 | 1,704 | 180,100 |
| 2018/01/23 | 1,695 | 1,727 | 1,695 | 1,717 | 258,200 |
| 2018/01/22 | 1,695 | 1,700 | 1,682 | 1,691 | 213,300 |
| 2018/01/19 | 1,708 | 1,731 | 1,699 | 1,702 | 230,800 |
| 2018/01/18 | 1,722 | 1,739 | 1,691 | 1,693 | 321,800 |
| 2018/01/17 | 1,675 | 1,698 | 1,674 | 1,691 | 210,000 |
| 2018/01/16 | 1,670 | 1,685 | 1,670 | 1,683 | 163,900 |
| 2018/01/15 | 1,678 | 1,688 | 1,674 | 1,679 | 116,000 |
| 2018/01/12 | 1,673 | 1,683 | 1,655 | 1,661 | 280,900 |
| 2018/01/11 | 1,670 | 1,684 | 1,668 | 1,680 | 244,600 |
| 2018/01/10 | 1,688 | 1,688 | 1,671 | 1,675 | 225,700 |
| 2018/01/09 | 1,670 | 1,707 | 1,666 | 1,692 | 266,500 |
| 2018/01/05 | 1,670 | 1,671 | 1,645 | 1,655 | 158,700 |
| 2018/01/04 | 1,621 | 1,662 | 1,620 | 1,662 | 173,400 |