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 |
---|---|---|---|---|---|
1987/12/28 | 950 | 960 | 930 | 950 | 158,000 |
1987/12/26 | 960 | 965 | 940 | 940 | 142,000 |
1987/12/25 | 975 | 990 | 950 | 990 | 202,000 |
1987/12/24 | 1,000 | 1,000 | 976 | 977 | 405,000 |
1987/12/23 | 951 | 995 | 951 | 987 | 536,000 |
1987/12/22 | 965 | 978 | 960 | 961 | 300,000 |
1987/12/21 | 960 | 965 | 950 | 965 | 133,000 |
1987/12/18 | 950 | 950 | 940 | 940 | 118,000 |
1987/12/17 | 937 | 950 | 937 | 950 | 85,000 |
1987/12/16 | 950 | 950 | 945 | 947 | 47,000 |
1987/12/15 | 950 | 950 | 940 | 941 | 97,000 |
1987/12/14 | 940 | 950 | 935 | 950 | 53,000 |
1987/12/11 | 950 | 950 | 939 | 950 | 70,000 |
1987/12/10 | 961 | 971 | 960 | 965 | 170,000 |
1987/12/09 | 958 | 963 | 950 | 951 | 321,000 |
1987/12/08 | 920 | 938 | 920 | 938 | 228,000 |
1987/12/07 | 920 | 920 | 905 | 910 | 222,000 |
1987/12/05 | 900 | 914 | 896 | 914 | 54,000 |
1987/12/04 | 918 | 918 | 905 | 910 | 61,000 |
1987/12/03 | 916 | 926 | 900 | 901 | 68,000 |
1987/12/02 | 920 | 920 | 910 | 918 | 83,000 |
1987/12/01 | 916 | 920 | 905 | 920 | 224,000 |
1987/11/30 | 912 | 928 | 912 | 915 | 20,000 |
1987/11/28 | 921 | 922 | 920 | 922 | 42,000 |
1987/11/27 | 945 | 945 | 911 | 911 | 113,000 |
1987/11/26 | 950 | 950 | 941 | 945 | 116,000 |
1987/11/25 | 940 | 945 | 936 | 940 | 136,000 |
1987/11/24 | 916 | 930 | 916 | 930 | 115,000 |
1987/11/20 | 928 | 930 | 920 | 926 | 62,000 |
1987/11/19 | 945 | 946 | 925 | 928 | 165,000 |
1987/11/18 | 918 | 935 | 918 | 935 | 128,000 |
1987/11/17 | 936 | 940 | 910 | 933 | 164,000 |
1987/11/16 | 925 | 940 | 920 | 935 | 305,000 |
1987/11/13 | 905 | 925 | 905 | 915 | 743,000 |
1987/11/12 | 900 | 908 | 860 | 895 | 319,000 |
1987/11/11 | 930 | 930 | 885 | 890 | 438,000 |
1987/11/10 | 938 | 938 | 928 | 928 | 137,000 |
1987/11/09 | 934 | 934 | 930 | 934 | 59,000 |
1987/11/07 | 950 | 950 | 931 | 934 | 56,000 |
1987/11/06 | 920 | 935 | 920 | 931 | 220,000 |
1987/11/05 | 950 | 954 | 918 | 928 | 125,000 |
1987/11/04 | 979 | 979 | 960 | 960 | 37,000 |
1987/11/02 | 990 | 990 | 975 | 980 | 55,000 |
1987/10/31 | 970 | 989 | 970 | 988 | 62,000 |
1987/10/30 | 970 | 970 | 950 | 960 | 228,000 |
1987/10/29 | 960 | 980 | 950 | 950 | 109,000 |
1987/10/28 | 1,020 | 1,020 | 980 | 980 | 117,000 |
1987/10/27 | 960 | 1,010 | 940 | 1,010 | 316,000 |
1987/10/26 | 982 | 1,000 | 960 | 970 | 160,000 |
1987/10/24 | 981 | 1,030 | 981 | 981 | 196,000 |
1987/10/23 | 1,020 | 1,070 | 980 | 980 | 360,000 |
1987/10/22 | 1,080 | 1,100 | 1,040 | 1,040 | 481,000 |
1987/10/21 | 1,060 | 1,070 | 1,020 | 1,020 | 369,000 |
1987/10/20 | 970 | 970 | 970 | 970 | 65,000 |
1987/10/19 | 1,140 | 1,170 | 1,140 | 1,170 | 167,000 |
1987/10/16 | 1,210 | 1,210 | 1,170 | 1,200 | 71,000 |
1987/10/15 | 1,200 | 1,220 | 1,160 | 1,190 | 546,000 |
1987/10/14 | 1,250 | 1,260 | 1,230 | 1,230 | 267,000 |
1987/10/13 | 1,200 | 1,250 | 1,190 | 1,230 | 79,000 |
1987/10/12 | 1,250 | 1,260 | 1,200 | 1,200 | 388,000 |
1987/10/09 | 1,260 | 1,270 | 1,250 | 1,260 | 342,000 |
1987/10/08 | 1,290 | 1,290 | 1,270 | 1,270 | 335,000 |
1987/10/07 | 1,250 | 1,300 | 1,240 | 1,300 | 1,134,000 |
1987/10/06 | 1,240 | 1,280 | 1,220 | 1,280 | 663,000 |
1987/10/05 | 1,220 | 1,240 | 1,210 | 1,210 | 534,000 |
1987/10/03 | 1,200 | 1,220 | 1,200 | 1,200 | 154,000 |
1987/10/02 | 1,210 | 1,220 | 1,180 | 1,180 | 156,000 |
1987/10/01 | 1,220 | 1,220 | 1,190 | 1,200 | 219,000 |
1987/09/30 | 1,230 | 1,230 | 1,190 | 1,220 | 211,000 |
1987/09/29 | 1,170 | 1,210 | 1,150 | 1,210 | 130,000 |
1987/09/28 | 1,190 | 1,200 | 1,170 | 1,180 | 114,000 |
1987/09/26 | 1,150 | 1,170 | 1,130 | 1,170 | 703,000 |
1987/09/25 | 1,160 | 1,180 | 1,130 | 1,130 | 130,000 |
1987/09/24 | 1,170 | 1,180 | 1,160 | 1,160 | 96,000 |
1987/09/22 | 1,160 | 1,160 | 1,120 | 1,140 | 166,000 |
1987/09/21 | 1,200 | 1,200 | 1,140 | 1,140 | 147,000 |
1987/09/18 | 1,220 | 1,220 | 1,180 | 1,180 | 86,000 |
1987/09/17 | 1,180 | 1,200 | 1,180 | 1,190 | 103,000 |
1987/09/16 | 1,230 | 1,240 | 1,200 | 1,200 | 220,000 |
1987/09/14 | 1,220 | 1,240 | 1,210 | 1,240 | 524,000 |
1987/09/11 | 1,200 | 1,200 | 1,160 | 1,200 | 197,000 |
1987/09/10 | 1,150 | 1,190 | 1,150 | 1,190 | 126,000 |
1987/09/09 | 1,190 | 1,190 | 1,160 | 1,160 | 186,000 |
1987/09/08 | 1,140 | 1,190 | 1,140 | 1,170 | 248,000 |
1987/09/07 | 1,160 | 1,160 | 1,130 | 1,130 | 46,000 |
1987/09/05 | 1,180 | 1,200 | 1,120 | 1,140 | 151,000 |
1987/09/04 | 1,150 | 1,170 | 1,130 | 1,160 | 69,000 |
1987/09/03 | 1,120 | 1,150 | 1,100 | 1,150 | 163,000 |
1987/09/02 | 1,180 | 1,180 | 1,120 | 1,130 | 71,000 |
1987/09/01 | 1,160 | 1,160 | 1,130 | 1,150 | 102,000 |
1987/08/31 | 1,190 | 1,190 | 1,140 | 1,140 | 157,000 |
1987/08/29 | 1,130 | 1,160 | 1,130 | 1,150 | 89,000 |
1987/08/28 | 1,150 | 1,150 | 1,140 | 1,140 | 210,000 |
1987/08/27 | 1,200 | 1,200 | 1,150 | 1,160 | 202,000 |
1987/08/26 | 1,170 | 1,200 | 1,170 | 1,200 | 370,000 |
1987/08/25 | 1,160 | 1,170 | 1,150 | 1,150 | 63,000 |
1987/08/24 | 1,140 | 1,170 | 1,130 | 1,160 | 263,000 |
1987/08/22 | 1,140 | 1,140 | 1,130 | 1,140 | 119,000 |
1987/08/21 | 1,190 | 1,190 | 1,140 | 1,150 | 629,000 |
1987/08/20 | 1,180 | 1,200 | 1,160 | 1,170 | 168,000 |
1987/08/19 | 1,190 | 1,220 | 1,180 | 1,200 | 152,000 |
1987/08/18 | 1,220 | 1,230 | 1,200 | 1,230 | 287,000 |
1987/08/17 | 1,250 | 1,290 | 1,190 | 1,210 | 524,000 |
1987/08/14 | 1,280 | 1,300 | 1,270 | 1,270 | 799,000 |
1987/08/13 | 1,200 | 1,280 | 1,200 | 1,280 | 681,000 |
1987/08/12 | 1,200 | 1,240 | 1,200 | 1,210 | 376,000 |
1987/08/11 | 1,200 | 1,210 | 1,180 | 1,200 | 270,000 |
1987/08/10 | 1,200 | 1,210 | 1,190 | 1,190 | 116,000 |
1987/08/07 | 1,220 | 1,220 | 1,200 | 1,220 | 214,000 |
1987/08/06 | 1,220 | 1,240 | 1,200 | 1,220 | 131,000 |
1987/08/05 | 1,170 | 1,210 | 1,170 | 1,180 | 355,000 |
1987/08/04 | 1,190 | 1,210 | 1,180 | 1,190 | 368,000 |
1987/08/03 | 1,240 | 1,240 | 1,200 | 1,210 | 343,000 |
1987/08/01 | 1,200 | 1,240 | 1,190 | 1,240 | 181,000 |
1987/07/31 | 1,260 | 1,260 | 1,210 | 1,220 | 348,000 |
1987/07/30 | 1,310 | 1,310 | 1,230 | 1,260 | 318,000 |
1987/07/29 | 1,250 | 1,310 | 1,210 | 1,290 | 496,000 |
1987/07/28 | 1,230 | 1,290 | 1,230 | 1,270 | 117,000 |
1987/07/27 | 1,210 | 1,230 | 1,200 | 1,210 | 94,000 |
1987/07/25 | 1,250 | 1,250 | 1,200 | 1,230 | 89,000 |
1987/07/24 | 1,210 | 1,300 | 1,210 | 1,270 | 176,000 |
1987/07/23 | 1,220 | 1,240 | 1,200 | 1,220 | 170,000 |
1987/07/22 | 1,280 | 1,280 | 1,220 | 1,230 | 253,000 |
1987/07/21 | 1,260 | 1,280 | 1,250 | 1,280 | 429,000 |
1987/07/20 | 1,330 | 1,340 | 1,250 | 1,300 | 399,000 |
1987/07/17 | 1,320 | 1,360 | 1,310 | 1,320 | 2,654,000 |
1987/07/16 | 1,280 | 1,310 | 1,280 | 1,310 | 1,124,000 |
1987/07/15 | 1,330 | 1,340 | 1,280 | 1,320 | 2,445,000 |
1987/07/14 | 1,340 | 1,360 | 1,310 | 1,320 | 1,447,000 |
1987/07/13 | 1,370 | 1,380 | 1,340 | 1,370 | 1,156,000 |
1987/07/10 | 1,350 | 1,400 | 1,330 | 1,390 | 6,865,999 |
1987/07/09 | 1,290 | 1,380 | 1,260 | 1,370 | 5,544,999 |
1987/07/08 | 1,260 | 1,300 | 1,230 | 1,290 | 3,298,000 |
1987/07/07 | 1,300 | 1,320 | 1,230 | 1,240 | 1,790,000 |
1987/07/06 | 1,330 | 1,350 | 1,290 | 1,320 | 2,215,000 |
1987/07/04 | 1,320 | 1,360 | 1,290 | 1,340 | 5,739,999 |
1987/07/03 | 1,250 | 1,320 | 1,240 | 1,320 | 5,259,999 |
1987/07/02 | 1,180 | 1,230 | 1,160 | 1,230 | 659,000 |
1987/07/01 | 1,230 | 1,230 | 1,180 | 1,200 | 467,000 |
1987/06/30 | 1,230 | 1,260 | 1,200 | 1,240 | 1,190,000 |
1987/06/29 | 1,260 | 1,280 | 1,190 | 1,230 | 909,000 |
1987/06/27 | 1,260 | 1,280 | 1,230 | 1,280 | 1,793,000 |
1987/06/26 | 1,310 | 1,320 | 1,230 | 1,230 | 3,496,999 |
1987/06/25 | 1,170 | 1,330 | 1,160 | 1,290 | 9,672,999 |
1987/06/24 | 1,150 | 1,240 | 1,140 | 1,180 | 8,707,999 |
1987/06/23 | 1,120 | 1,140 | 1,100 | 1,120 | 3,315,000 |
1987/06/22 | 1,070 | 1,120 | 1,030 | 1,090 | 3,129,000 |
1987/06/19 | 1,010 | 1,050 | 980 | 1,050 | 1,423,000 |
1987/06/18 | 1,020 | 1,020 | 971 | 1,000 | 235,000 |
1987/06/17 | 1,010 | 1,030 | 985 | 1,020 | 637,000 |
1987/06/16 | 1,050 | 1,050 | 990 | 1,000 | 1,313,000 |
1987/06/15 | 982 | 1,010 | 975 | 1,010 | 1,147,000 |
1987/06/12 | 960 | 975 | 945 | 962 | 432,000 |
1987/06/11 | 929 | 960 | 929 | 955 | 213,000 |
1987/06/10 | 950 | 960 | 930 | 935 | 129,000 |
1987/06/09 | 950 | 960 | 950 | 954 | 92,000 |
1987/06/08 | 977 | 977 | 950 | 960 | 113,000 |
1987/06/06 | 970 | 980 | 964 | 977 | 273,000 |
1987/06/05 | 944 | 1,000 | 940 | 980 | 1,558,000 |
1987/06/04 | 905 | 930 | 900 | 928 | 614,000 |
1987/06/03 | 876 | 905 | 875 | 895 | 878,000 |
1987/06/02 | 890 | 895 | 880 | 885 | 295,000 |
1987/06/01 | 900 | 900 | 870 | 890 | 81,000 |
1987/05/30 | 900 | 900 | 890 | 899 | 100,000 |
1987/05/29 | 870 | 900 | 870 | 899 | 127,000 |
1987/05/28 | 903 | 904 | 866 | 866 | 195,000 |
1987/05/27 | 895 | 910 | 880 | 905 | 936,000 |
1987/05/26 | 860 | 885 | 858 | 880 | 289,000 |
1987/05/25 | 851 | 865 | 850 | 850 | 43,000 |
1987/05/23 | 841 | 845 | 835 | 835 | 73,000 |
1987/05/22 | 850 | 855 | 840 | 841 | 89,000 |
1987/05/21 | 880 | 880 | 850 | 850 | 118,000 |
1987/05/20 | 860 | 885 | 850 | 870 | 235,000 |
1987/05/19 | 840 | 890 | 838 | 890 | 202,000 |
1987/05/18 | 845 | 850 | 845 | 846 | 68,000 |
1987/05/15 | 850 | 850 | 846 | 850 | 38,000 |
1987/05/14 | 861 | 863 | 845 | 845 | 165,000 |
1987/05/13 | 835 | 860 | 835 | 841 | 247,000 |
1987/05/12 | 835 | 835 | 815 | 825 | 221,000 |
1987/05/11 | 810 | 829 | 800 | 815 | 1,187,000 |
1987/05/08 | 831 | 834 | 830 | 830 | 35,000 |
1987/05/07 | 799 | 800 | 790 | 790 | 209,000 |
1987/05/06 | 830 | 830 | 796 | 796 | 145,000 |
1987/05/02 | 829 | 832 | 820 | 832 | 29,000 |
1987/05/01 | 850 | 855 | 830 | 830 | 65,000 |
1987/04/30 | 860 | 860 | 845 | 845 | 54,000 |
1987/04/28 | 840 | 850 | 815 | 850 | 77,000 |
1987/04/27 | 830 | 831 | 825 | 830 | 27,000 |
1987/04/25 | 804 | 820 | 804 | 820 | 112,000 |
1987/04/24 | 825 | 825 | 820 | 824 | 33,000 |
1987/04/23 | 850 | 850 | 820 | 825 | 56,000 |
1987/04/22 | 860 | 875 | 851 | 851 | 53,000 |
1987/04/21 | 883 | 883 | 860 | 875 | 100,000 |
1987/04/20 | 880 | 900 | 875 | 881 | 110,000 |
1987/04/17 | 850 | 880 | 850 | 880 | 173,000 |
1987/04/16 | 840 | 876 | 840 | 860 | 295,000 |
1987/04/15 | 850 | 851 | 830 | 830 | 233,000 |
1987/04/14 | 815 | 850 | 815 | 850 | 84,000 |
1987/04/13 | 850 | 850 | 820 | 840 | 57,000 |
1987/04/10 | 861 | 875 | 860 | 860 | 79,000 |
1987/04/09 | 900 | 900 | 874 | 890 | 451,000 |
1987/04/08 | 833 | 905 | 833 | 905 | 864,000 |
1987/04/07 | 806 | 835 | 806 | 826 | 425,000 |
1987/04/06 | 803 | 811 | 803 | 806 | 27,000 |
1987/04/04 | 820 | 830 | 803 | 803 | 68,000 |
1987/04/03 | 810 | 820 | 801 | 810 | 68,000 |
1987/04/02 | 800 | 815 | 800 | 810 | 107,000 |
1987/04/01 | 830 | 830 | 806 | 806 | 207,000 |
1987/03/31 | 815 | 830 | 815 | 820 | 50,000 |
1987/03/30 | 832 | 840 | 832 | 840 | 143,000 |
1987/03/28 | 850 | 862 | 847 | 862 | 125,000 |
1987/03/27 | 870 | 880 | 861 | 861 | 125,000 |
1987/03/26 | 871 | 875 | 870 | 872 | 110,000 |
1987/03/25 | 871 | 890 | 871 | 873 | 85,000 |
1987/03/24 | 932 | 932 | 889 | 890 | 53,000 |
1987/03/23 | 885 | 939 | 885 | 934 | 334,000 |
1987/03/20 | 880 | 895 | 880 | 890 | 45,000 |
1987/03/19 | 871 | 899 | 870 | 890 | 57,000 |
1987/03/18 | 880 | 895 | 870 | 885 | 357,000 |
1987/03/17 | 880 | 880 | 872 | 872 | 237,000 |
1987/03/16 | 890 | 900 | 880 | 880 | 171,000 |
1987/03/13 | 901 | 904 | 890 | 890 | 230,000 |
1987/03/12 | 895 | 905 | 885 | 895 | 358,000 |
1987/03/11 | 870 | 890 | 870 | 885 | 236,000 |
1987/03/10 | 880 | 885 | 870 | 870 | 156,000 |
1987/03/09 | 861 | 885 | 861 | 880 | 248,000 |
1987/03/07 | 864 | 864 | 860 | 860 | 78,000 |
1987/03/06 | 862 | 870 | 860 | 860 | 166,000 |
1987/03/05 | 870 | 873 | 861 | 861 | 357,000 |
1987/03/04 | 880 | 880 | 870 | 875 | 94,000 |
1987/03/03 | 875 | 890 | 875 | 876 | 112,000 |
1987/03/02 | 875 | 885 | 870 | 885 | 73,000 |
1987/02/28 | 885 | 892 | 880 | 885 | 60,000 |
1987/02/27 | 890 | 890 | 880 | 885 | 343,000 |
1987/02/26 | 900 | 900 | 880 | 895 | 41,000 |
1987/02/25 | 885 | 900 | 880 | 900 | 221,000 |
1987/02/24 | 895 | 900 | 880 | 880 | 91,000 |
1987/02/23 | 902 | 910 | 890 | 890 | 147,000 |
1987/02/20 | 929 | 929 | 900 | 900 | 205,000 |
1987/02/19 | 901 | 935 | 900 | 925 | 229,000 |
1987/02/18 | 892 | 910 | 885 | 910 | 120,000 |
1987/02/17 | 900 | 900 | 890 | 891 | 91,000 |
1987/02/16 | 886 | 891 | 886 | 890 | 39,000 |
1987/02/13 | 885 | 890 | 881 | 885 | 74,000 |
1987/02/12 | 910 | 910 | 881 | 885 | 119,000 |
1987/02/10 | 915 | 915 | 890 | 910 | 274,000 |
1987/02/09 | 910 | 920 | 900 | 905 | 106,000 |
1987/02/07 | 910 | 920 | 900 | 920 | 52,000 |
1987/02/06 | 890 | 895 | 880 | 890 | 167,000 |
1987/02/05 | 890 | 900 | 890 | 890 | 70,000 |
1987/02/04 | 901 | 910 | 890 | 900 | 145,000 |
1987/02/03 | 901 | 910 | 900 | 900 | 147,000 |
1987/02/02 | 921 | 933 | 900 | 900 | 229,000 |
1987/01/31 | 910 | 926 | 910 | 920 | 125,000 |
1987/01/30 | 900 | 913 | 900 | 900 | 145,000 |
1987/01/29 | 910 | 920 | 900 | 900 | 222,000 |
1987/01/28 | 925 | 932 | 920 | 920 | 140,000 |
1987/01/27 | 930 | 930 | 920 | 930 | 134,000 |
1987/01/26 | 927 | 933 | 925 | 926 | 45,000 |
1987/01/24 | 915 | 930 | 915 | 925 | 57,000 |
1987/01/23 | 931 | 931 | 925 | 930 | 80,000 |
1987/01/22 | 945 | 955 | 930 | 930 | 95,000 |
1987/01/21 | 930 | 940 | 920 | 935 | 94,000 |
1987/01/20 | 940 | 940 | 925 | 940 | 57,000 |
1987/01/19 | 955 | 960 | 955 | 960 | 55,000 |
1987/01/16 | 940 | 960 | 940 | 960 | 188,000 |
1987/01/14 | 933 | 951 | 930 | 951 | 69,000 |
1987/01/13 | 956 | 960 | 940 | 953 | 86,000 |
1987/01/12 | 970 | 980 | 970 | 976 | 50,000 |
1987/01/09 | 980 | 991 | 976 | 980 | 364,000 |
1987/01/08 | 990 | 1,000 | 980 | 985 | 187,000 |
1987/01/07 | 990 | 1,000 | 990 | 990 | 115,000 |
1987/01/06 | 1,010 | 1,020 | 1,000 | 1,010 | 135,000 |
1987/01/05 | 1,000 | 1,010 | 1,000 | 1,000 | 41,000 |