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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,622 | 1,638 | 1,617 | 1,627 | 330,400 |
| 2022/12/29 | 1,623 | 1,625 | 1,602 | 1,624 | 204,400 |
| 2022/12/28 | 1,631 | 1,634 | 1,617 | 1,623 | 238,100 |
| 2022/12/27 | 1,647 | 1,653 | 1,616 | 1,637 | 271,900 |
| 2022/12/26 | 1,628 | 1,642 | 1,628 | 1,632 | 224,900 |
| 2022/12/23 | 1,624 | 1,636 | 1,607 | 1,619 | 408,100 |
| 2022/12/22 | 1,662 | 1,672 | 1,629 | 1,641 | 424,800 |
| 2022/12/21 | 1,681 | 1,696 | 1,651 | 1,654 | 482,400 |
| 2022/12/20 | 1,741 | 1,741 | 1,677 | 1,692 | 683,700 |
| 2022/12/19 | 1,735 | 1,750 | 1,732 | 1,733 | 281,200 |
| 2022/12/16 | 1,754 | 1,763 | 1,747 | 1,748 | 716,600 |
| 2022/12/15 | 1,766 | 1,794 | 1,759 | 1,784 | 191,600 |
| 2022/12/14 | 1,788 | 1,790 | 1,773 | 1,776 | 215,500 |
| 2022/12/13 | 1,797 | 1,802 | 1,782 | 1,782 | 335,800 |
| 2022/12/12 | 1,780 | 1,802 | 1,774 | 1,791 | 447,100 |
| 2022/12/09 | 1,772 | 1,802 | 1,772 | 1,792 | 536,000 |
| 2022/12/08 | 1,783 | 1,793 | 1,758 | 1,767 | 762,000 |
| 2022/12/07 | 1,764 | 1,779 | 1,747 | 1,753 | 755,600 |
| 2022/12/06 | 1,767 | 1,789 | 1,761 | 1,784 | 440,000 |
| 2022/12/05 | 1,792 | 1,794 | 1,765 | 1,776 | 541,000 |
| 2022/12/02 | 1,799 | 1,808 | 1,783 | 1,800 | 700,900 |
| 2022/12/01 | 1,814 | 1,819 | 1,794 | 1,813 | 616,400 |
| 2022/11/30 | 1,790 | 1,794 | 1,763 | 1,782 | 750,700 |
| 2022/11/29 | 1,792 | 1,796 | 1,776 | 1,786 | 708,800 |
| 2022/11/28 | 1,823 | 1,823 | 1,790 | 1,800 | 792,000 |
| 2022/11/25 | 1,826 | 1,833 | 1,814 | 1,826 | 355,800 |
| 2022/11/24 | 1,799 | 1,827 | 1,798 | 1,820 | 579,700 |
| 2022/11/22 | 1,787 | 1,799 | 1,776 | 1,781 | 330,400 |
| 2022/11/21 | 1,764 | 1,793 | 1,760 | 1,776 | 485,900 |
| 2022/11/18 | 1,769 | 1,774 | 1,755 | 1,762 | 352,800 |
| 2022/11/17 | 1,750 | 1,766 | 1,743 | 1,760 | 424,000 |
| 2022/11/16 | 1,770 | 1,776 | 1,736 | 1,756 | 525,800 |
| 2022/11/15 | 1,731 | 1,763 | 1,717 | 1,757 | 617,100 |
| 2022/11/14 | 1,699 | 1,721 | 1,699 | 1,710 | 471,300 |
| 2022/11/11 | 1,700 | 1,716 | 1,696 | 1,716 | 655,800 |
| 2022/11/10 | 1,679 | 1,679 | 1,662 | 1,668 | 536,300 |
| 2022/11/09 | 1,662 | 1,684 | 1,653 | 1,677 | 568,700 |
| 2022/11/08 | 1,660 | 1,661 | 1,632 | 1,645 | 611,800 |
| 2022/11/07 | 1,643 | 1,680 | 1,630 | 1,639 | 1,287,000 |
| 2022/11/04 | 1,568 | 1,642 | 1,563 | 1,625 | 2,104,800 |
| 2022/11/02 | 1,555 | 1,611 | 1,551 | 1,602 | 1,026,900 |
| 2022/11/01 | 1,556 | 1,557 | 1,536 | 1,554 | 434,700 |
| 2022/10/31 | 1,542 | 1,552 | 1,528 | 1,546 | 643,200 |
| 2022/10/28 | 1,505 | 1,538 | 1,497 | 1,524 | 761,200 |
| 2022/10/27 | 1,516 | 1,523 | 1,508 | 1,509 | 194,000 |
| 2022/10/26 | 1,554 | 1,555 | 1,525 | 1,528 | 323,100 |
| 2022/10/25 | 1,530 | 1,542 | 1,520 | 1,538 | 398,700 |
| 2022/10/24 | 1,525 | 1,531 | 1,502 | 1,509 | 248,100 |
| 2022/10/21 | 1,502 | 1,515 | 1,495 | 1,499 | 249,100 |
| 2022/10/20 | 1,528 | 1,532 | 1,505 | 1,516 | 244,000 |
| 2022/10/19 | 1,530 | 1,555 | 1,528 | 1,546 | 372,500 |
| 2022/10/18 | 1,531 | 1,538 | 1,509 | 1,533 | 353,500 |
| 2022/10/17 | 1,492 | 1,508 | 1,492 | 1,502 | 268,700 |
| 2022/10/14 | 1,508 | 1,521 | 1,486 | 1,511 | 678,800 |
| 2022/10/13 | 1,490 | 1,491 | 1,476 | 1,478 | 364,800 |
| 2022/10/12 | 1,502 | 1,515 | 1,475 | 1,486 | 665,700 |
| 2022/10/11 | 1,549 | 1,553 | 1,504 | 1,506 | 493,100 |
| 2022/10/07 | 1,565 | 1,579 | 1,553 | 1,573 | 467,000 |
| 2022/10/06 | 1,590 | 1,608 | 1,589 | 1,598 | 331,100 |
| 2022/10/05 | 1,581 | 1,582 | 1,565 | 1,577 | 355,700 |
| 2022/10/04 | 1,557 | 1,570 | 1,552 | 1,556 | 547,500 |
| 2022/10/03 | 1,489 | 1,524 | 1,485 | 1,524 | 540,400 |
| 2022/09/30 | 1,520 | 1,524 | 1,494 | 1,502 | 488,700 |
| 2022/09/29 | 1,540 | 1,549 | 1,520 | 1,532 | 522,300 |
| 2022/09/28 | 1,530 | 1,547 | 1,520 | 1,536 | 425,800 |
| 2022/09/27 | 1,544 | 1,560 | 1,536 | 1,541 | 361,900 |
| 2022/09/26 | 1,561 | 1,569 | 1,529 | 1,532 | 771,700 |
| 2022/09/22 | 1,582 | 1,586 | 1,567 | 1,579 | 667,900 |
| 2022/09/21 | 1,608 | 1,620 | 1,596 | 1,596 | 458,100 |
| 2022/09/20 | 1,615 | 1,636 | 1,611 | 1,617 | 449,800 |
| 2022/09/16 | 1,622 | 1,631 | 1,608 | 1,613 | 677,700 |
| 2022/09/15 | 1,659 | 1,666 | 1,649 | 1,650 | 266,000 |
| 2022/09/14 | 1,651 | 1,664 | 1,643 | 1,654 | 329,900 |
| 2022/09/13 | 1,702 | 1,711 | 1,693 | 1,699 | 222,800 |
| 2022/09/12 | 1,691 | 1,707 | 1,680 | 1,706 | 436,100 |
| 2022/09/09 | 1,647 | 1,669 | 1,640 | 1,668 | 570,400 |
| 2022/09/08 | 1,643 | 1,669 | 1,638 | 1,668 | 515,200 |
| 2022/09/07 | 1,663 | 1,675 | 1,625 | 1,634 | 711,300 |
| 2022/09/06 | 1,617 | 1,649 | 1,617 | 1,634 | 349,800 |
| 2022/09/05 | 1,622 | 1,628 | 1,606 | 1,623 | 469,300 |
| 2022/09/02 | 1,665 | 1,665 | 1,637 | 1,641 | 389,600 |
| 2022/09/01 | 1,680 | 1,688 | 1,663 | 1,663 | 423,300 |
| 2022/08/31 | 1,682 | 1,709 | 1,682 | 1,703 | 585,000 |
| 2022/08/30 | 1,702 | 1,713 | 1,697 | 1,702 | 460,900 |
| 2022/08/29 | 1,694 | 1,706 | 1,683 | 1,697 | 594,000 |
| 2022/08/26 | 1,746 | 1,754 | 1,743 | 1,746 | 339,400 |
| 2022/08/25 | 1,742 | 1,760 | 1,742 | 1,752 | 445,800 |
| 2022/08/24 | 1,771 | 1,782 | 1,755 | 1,757 | 306,300 |
| 2022/08/23 | 1,776 | 1,791 | 1,776 | 1,784 | 200,400 |
| 2022/08/22 | 1,772 | 1,799 | 1,771 | 1,795 | 322,800 |
| 2022/08/19 | 1,820 | 1,825 | 1,799 | 1,807 | 405,400 |
| 2022/08/18 | 1,811 | 1,835 | 1,809 | 1,824 | 154,700 |
| 2022/08/17 | 1,818 | 1,828 | 1,812 | 1,828 | 166,500 |
| 2022/08/16 | 1,834 | 1,835 | 1,818 | 1,818 | 187,700 |
| 2022/08/15 | 1,816 | 1,831 | 1,812 | 1,828 | 196,900 |
| 2022/08/12 | 1,808 | 1,823 | 1,801 | 1,807 | 277,800 |
| 2022/08/10 | 1,778 | 1,788 | 1,758 | 1,773 | 213,300 |
| 2022/08/09 | 1,814 | 1,815 | 1,769 | 1,788 | 292,100 |
| 2022/08/08 | 1,780 | 1,820 | 1,773 | 1,820 | 332,800 |
| 2022/08/05 | 1,752 | 1,817 | 1,750 | 1,797 | 480,400 |
| 2022/08/04 | 1,801 | 1,801 | 1,730 | 1,745 | 974,900 |
| 2022/08/03 | 1,878 | 1,880 | 1,802 | 1,807 | 834,900 |
| 2022/08/02 | 1,855 | 1,871 | 1,838 | 1,838 | 498,700 |
| 2022/08/01 | 1,839 | 1,867 | 1,830 | 1,864 | 444,400 |
| 2022/07/29 | 1,834 | 1,844 | 1,821 | 1,828 | 319,800 |
| 2022/07/28 | 1,850 | 1,861 | 1,834 | 1,841 | 387,300 |
| 2022/07/27 | 1,828 | 1,840 | 1,809 | 1,832 | 265,100 |
| 2022/07/26 | 1,799 | 1,826 | 1,794 | 1,818 | 235,500 |
| 2022/07/25 | 1,826 | 1,832 | 1,796 | 1,810 | 322,300 |
| 2022/07/22 | 1,798 | 1,845 | 1,793 | 1,831 | 490,400 |
| 2022/07/21 | 1,798 | 1,818 | 1,792 | 1,817 | 309,300 |
| 2022/07/20 | 1,772 | 1,806 | 1,763 | 1,801 | 491,500 |
| 2022/07/19 | 1,726 | 1,736 | 1,714 | 1,735 | 258,500 |
| 2022/07/15 | 1,743 | 1,747 | 1,721 | 1,724 | 301,700 |
| 2022/07/14 | 1,701 | 1,739 | 1,693 | 1,737 | 287,300 |
| 2022/07/13 | 1,699 | 1,704 | 1,687 | 1,694 | 370,200 |
| 2022/07/12 | 1,708 | 1,709 | 1,678 | 1,682 | 409,800 |
| 2022/07/11 | 1,728 | 1,730 | 1,700 | 1,709 | 518,400 |
| 2022/07/08 | 1,721 | 1,736 | 1,713 | 1,717 | 608,200 |
| 2022/07/07 | 1,704 | 1,715 | 1,685 | 1,702 | 475,200 |
| 2022/07/06 | 1,690 | 1,693 | 1,667 | 1,685 | 480,300 |
| 2022/07/05 | 1,688 | 1,704 | 1,681 | 1,699 | 495,800 |
| 2022/07/04 | 1,672 | 1,683 | 1,663 | 1,680 | 359,000 |
| 2022/07/01 | 1,680 | 1,708 | 1,665 | 1,672 | 490,000 |
| 2022/06/30 | 1,693 | 1,709 | 1,672 | 1,678 | 484,600 |
| 2022/06/29 | 1,680 | 1,715 | 1,677 | 1,705 | 501,100 |
| 2022/06/28 | 1,695 | 1,701 | 1,660 | 1,697 | 428,800 |
| 2022/06/27 | 1,686 | 1,697 | 1,675 | 1,691 | 381,100 |
| 2022/06/24 | 1,657 | 1,679 | 1,642 | 1,679 | 345,000 |
| 2022/06/23 | 1,662 | 1,698 | 1,659 | 1,663 | 269,800 |
| 2022/06/22 | 1,663 | 1,682 | 1,655 | 1,672 | 313,200 |
| 2022/06/21 | 1,640 | 1,672 | 1,634 | 1,658 | 337,600 |
| 2022/06/20 | 1,670 | 1,674 | 1,621 | 1,624 | 352,700 |
| 2022/06/17 | 1,641 | 1,675 | 1,632 | 1,664 | 572,400 |
| 2022/06/16 | 1,676 | 1,710 | 1,672 | 1,698 | 426,900 |
| 2022/06/15 | 1,680 | 1,681 | 1,640 | 1,656 | 678,800 |
| 2022/06/14 | 1,647 | 1,690 | 1,647 | 1,683 | 512,600 |
| 2022/06/13 | 1,697 | 1,700 | 1,661 | 1,674 | 657,100 |
| 2022/06/10 | 1,744 | 1,745 | 1,725 | 1,732 | 496,400 |
| 2022/06/09 | 1,791 | 1,792 | 1,749 | 1,764 | 549,700 |
| 2022/06/08 | 1,788 | 1,827 | 1,783 | 1,813 | 441,000 |
| 2022/06/07 | 1,772 | 1,812 | 1,768 | 1,780 | 590,500 |
| 2022/06/06 | 1,775 | 1,775 | 1,756 | 1,756 | 304,800 |
| 2022/06/03 | 1,820 | 1,820 | 1,774 | 1,780 | 424,800 |
| 2022/06/02 | 1,806 | 1,809 | 1,776 | 1,790 | 400,800 |
| 2022/06/01 | 1,785 | 1,813 | 1,785 | 1,809 | 449,500 |
| 2022/05/31 | 1,759 | 1,794 | 1,757 | 1,785 | 950,600 |
| 2022/05/30 | 1,764 | 1,769 | 1,743 | 1,752 | 649,300 |
| 2022/05/27 | 1,765 | 1,789 | 1,727 | 1,736 | 851,900 |
| 2022/05/26 | 1,699 | 1,755 | 1,697 | 1,725 | 932,600 |
| 2022/05/25 | 1,664 | 1,701 | 1,664 | 1,691 | 392,000 |
| 2022/05/24 | 1,695 | 1,697 | 1,662 | 1,664 | 426,700 |
| 2022/05/23 | 1,709 | 1,717 | 1,690 | 1,701 | 264,300 |
| 2022/05/20 | 1,671 | 1,703 | 1,666 | 1,695 | 470,200 |
| 2022/05/19 | 1,642 | 1,692 | 1,638 | 1,681 | 559,600 |
| 2022/05/18 | 1,650 | 1,692 | 1,639 | 1,680 | 740,500 |
| 2022/05/17 | 1,660 | 1,660 | 1,621 | 1,635 | 686,800 |
| 2022/05/16 | 1,733 | 1,736 | 1,666 | 1,669 | 682,600 |
| 2022/05/13 | 1,720 | 1,748 | 1,707 | 1,716 | 752,500 |
| 2022/05/12 | 1,638 | 1,738 | 1,612 | 1,698 | 1,168,100 |
| 2022/05/11 | 1,632 | 1,689 | 1,632 | 1,678 | 827,800 |
| 2022/05/10 | 1,658 | 1,697 | 1,644 | 1,685 | 558,300 |
| 2022/05/09 | 1,716 | 1,722 | 1,686 | 1,698 | 374,600 |
| 2022/05/06 | 1,683 | 1,727 | 1,665 | 1,718 | 406,800 |
| 2022/05/02 | 1,672 | 1,708 | 1,660 | 1,702 | 416,000 |
| 2022/04/28 | 1,663 | 1,710 | 1,658 | 1,703 | 442,400 |
| 2022/04/27 | 1,626 | 1,651 | 1,610 | 1,647 | 889,200 |
| 2022/04/26 | 1,705 | 1,709 | 1,681 | 1,682 | 961,900 |
| 2022/04/25 | 1,699 | 1,713 | 1,683 | 1,704 | 322,500 |
| 2022/04/22 | 1,737 | 1,752 | 1,731 | 1,737 | 452,800 |
| 2022/04/21 | 1,698 | 1,781 | 1,694 | 1,770 | 724,300 |
| 2022/04/20 | 1,705 | 1,709 | 1,685 | 1,687 | 392,300 |
| 2022/04/19 | 1,671 | 1,687 | 1,661 | 1,676 | 619,000 |
| 2022/04/18 | 1,606 | 1,643 | 1,606 | 1,642 | 550,400 |
| 2022/04/15 | 1,601 | 1,625 | 1,592 | 1,602 | 378,200 |
| 2022/04/14 | 1,631 | 1,644 | 1,626 | 1,631 | 378,200 |
| 2022/04/13 | 1,590 | 1,624 | 1,586 | 1,619 | 318,100 |
| 2022/04/12 | 1,591 | 1,623 | 1,588 | 1,590 | 339,700 |
| 2022/04/11 | 1,639 | 1,647 | 1,604 | 1,610 | 308,000 |
| 2022/04/08 | 1,663 | 1,677 | 1,632 | 1,638 | 340,000 |
| 2022/04/07 | 1,651 | 1,664 | 1,607 | 1,640 | 800,500 |
| 2022/04/06 | 1,758 | 1,763 | 1,714 | 1,714 | 376,800 |
| 2022/04/05 | 1,786 | 1,800 | 1,783 | 1,792 | 336,400 |
| 2022/04/04 | 1,784 | 1,793 | 1,756 | 1,773 | 350,900 |
| 2022/04/01 | 1,799 | 1,806 | 1,764 | 1,780 | 449,700 |
| 2022/03/31 | 1,814 | 1,845 | 1,807 | 1,826 | 417,400 |
| 2022/03/30 | 1,863 | 1,875 | 1,829 | 1,842 | 477,300 |
| 2022/03/29 | 1,871 | 1,880 | 1,833 | 1,880 | 425,800 |
| 2022/03/28 | 1,893 | 1,893 | 1,866 | 1,871 | 199,100 |
| 2022/03/25 | 1,911 | 1,933 | 1,876 | 1,889 | 428,900 |
| 2022/03/24 | 1,845 | 1,898 | 1,833 | 1,894 | 500,700 |
| 2022/03/23 | 1,848 | 1,856 | 1,834 | 1,856 | 307,800 |
| 2022/03/22 | 1,841 | 1,844 | 1,816 | 1,825 | 281,500 |
| 2022/03/18 | 1,815 | 1,834 | 1,813 | 1,828 | 327,700 |
| 2022/03/17 | 1,849 | 1,849 | 1,804 | 1,821 | 272,600 |
| 2022/03/16 | 1,776 | 1,802 | 1,757 | 1,793 | 301,800 |
| 2022/03/15 | 1,770 | 1,775 | 1,739 | 1,745 | 297,100 |
| 2022/03/14 | 1,755 | 1,788 | 1,752 | 1,774 | 332,800 |
| 2022/03/11 | 1,725 | 1,752 | 1,722 | 1,748 | 420,000 |
| 2022/03/10 | 1,767 | 1,789 | 1,752 | 1,771 | 398,100 |
| 2022/03/09 | 1,689 | 1,716 | 1,665 | 1,687 | 397,900 |
| 2022/03/08 | 1,702 | 1,739 | 1,673 | 1,676 | 479,100 |
| 2022/03/07 | 1,750 | 1,759 | 1,718 | 1,742 | 386,200 |
| 2022/03/04 | 1,844 | 1,845 | 1,807 | 1,813 | 339,200 |
| 2022/03/03 | 1,855 | 1,860 | 1,832 | 1,848 | 226,600 |
| 2022/03/02 | 1,830 | 1,863 | 1,830 | 1,837 | 209,600 |
| 2022/03/01 | 1,917 | 1,918 | 1,868 | 1,870 | 465,200 |
| 2022/02/28 | 1,844 | 1,870 | 1,834 | 1,863 | 429,700 |
| 2022/02/25 | 1,820 | 1,853 | 1,808 | 1,846 | 337,800 |
| 2022/02/24 | 1,806 | 1,829 | 1,762 | 1,780 | 372,000 |
| 2022/02/22 | 1,831 | 1,851 | 1,821 | 1,846 | 200,600 |
| 2022/02/21 | 1,841 | 1,875 | 1,824 | 1,869 | 203,600 |
| 2022/02/18 | 1,866 | 1,879 | 1,849 | 1,874 | 226,400 |
| 2022/02/17 | 1,897 | 1,910 | 1,866 | 1,882 | 334,700 |
| 2022/02/16 | 1,892 | 1,914 | 1,883 | 1,899 | 449,200 |
| 2022/02/15 | 1,839 | 1,857 | 1,813 | 1,828 | 499,200 |
| 2022/02/14 | 1,861 | 1,868 | 1,799 | 1,802 | 596,500 |
| 2022/02/10 | 1,962 | 1,979 | 1,905 | 1,922 | 612,800 |
| 2022/02/09 | 1,885 | 1,926 | 1,884 | 1,924 | 610,400 |
| 2022/02/08 | 1,856 | 1,885 | 1,851 | 1,856 | 434,400 |
| 2022/02/07 | 1,835 | 1,873 | 1,805 | 1,847 | 769,000 |
| 2022/02/04 | 1,798 | 1,961 | 1,775 | 1,871 | 1,772,200 |
| 2022/02/03 | 1,794 | 1,806 | 1,774 | 1,798 | 597,500 |
| 2022/02/02 | 1,773 | 1,820 | 1,769 | 1,806 | 491,500 |
| 2022/02/01 | 1,827 | 1,833 | 1,752 | 1,756 | 384,200 |
| 2022/01/31 | 1,759 | 1,788 | 1,742 | 1,772 | 509,000 |
| 2022/01/28 | 1,732 | 1,752 | 1,700 | 1,749 | 410,100 |
| 2022/01/27 | 1,773 | 1,790 | 1,679 | 1,694 | 707,400 |
| 2022/01/26 | 1,792 | 1,811 | 1,784 | 1,787 | 308,100 |
| 2022/01/25 | 1,785 | 1,802 | 1,774 | 1,794 | 440,100 |
| 2022/01/24 | 1,771 | 1,811 | 1,763 | 1,800 | 242,600 |
| 2022/01/21 | 1,770 | 1,790 | 1,745 | 1,789 | 314,600 |
| 2022/01/20 | 1,770 | 1,801 | 1,753 | 1,790 | 308,300 |
| 2022/01/19 | 1,811 | 1,837 | 1,765 | 1,770 | 469,800 |
| 2022/01/18 | 1,849 | 1,878 | 1,828 | 1,848 | 315,500 |
| 2022/01/17 | 1,830 | 1,844 | 1,812 | 1,836 | 179,800 |
| 2022/01/14 | 1,815 | 1,831 | 1,795 | 1,830 | 365,100 |
| 2022/01/13 | 1,859 | 1,859 | 1,822 | 1,831 | 335,500 |
| 2022/01/12 | 1,838 | 1,860 | 1,834 | 1,854 | 335,800 |
| 2022/01/11 | 1,853 | 1,854 | 1,807 | 1,817 | 338,300 |
| 2022/01/07 | 1,880 | 1,894 | 1,839 | 1,852 | 310,900 |
| 2022/01/06 | 1,898 | 1,927 | 1,877 | 1,878 | 459,500 |
| 2022/01/05 | 1,936 | 1,952 | 1,917 | 1,933 | 322,900 |
| 2022/01/04 | 1,950 | 1,958 | 1,927 | 1,937 | 329,700 |