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 |
---|---|---|---|---|---|
1993/12/30 | 790 | 800 | 785 | 795 | 24,000 |
1993/12/29 | 801 | 801 | 785 | 790 | 66,000 |
1993/12/28 | 764 | 778 | 764 | 771 | 226,000 |
1993/12/27 | 765 | 774 | 761 | 774 | 144,000 |
1993/12/24 | 802 | 802 | 791 | 791 | 225,000 |
1993/12/22 | 789 | 798 | 789 | 795 | 136,000 |
1993/12/21 | 785 | 797 | 783 | 785 | 169,000 |
1993/12/20 | 804 | 814 | 791 | 791 | 219,000 |
1993/12/17 | 830 | 832 | 810 | 824 | 247,000 |
1993/12/16 | 825 | 835 | 815 | 821 | 499,000 |
1993/12/15 | 774 | 795 | 761 | 795 | 485,000 |
1993/12/14 | 770 | 779 | 765 | 774 | 345,000 |
1993/12/13 | 740 | 770 | 730 | 759 | 173,000 |
1993/12/10 | 727 | 770 | 717 | 740 | 259,000 |
1993/12/09 | 700 | 715 | 700 | 706 | 167,000 |
1993/12/08 | 709 | 709 | 680 | 690 | 176,000 |
1993/12/07 | 690 | 710 | 690 | 710 | 131,000 |
1993/12/06 | 721 | 721 | 688 | 700 | 144,000 |
1993/12/03 | 725 | 735 | 720 | 722 | 239,000 |
1993/12/02 | 719 | 760 | 710 | 743 | 178,000 |
1993/12/01 | 670 | 719 | 665 | 700 | 138,000 |
1993/11/30 | 642 | 658 | 636 | 641 | 257,000 |
1993/11/29 | 670 | 670 | 620 | 635 | 299,000 |
1993/11/26 | 709 | 711 | 680 | 680 | 252,000 |
1993/11/25 | 678 | 712 | 677 | 712 | 244,000 |
1993/11/24 | 710 | 721 | 680 | 680 | 221,000 |
1993/11/22 | 739 | 739 | 710 | 715 | 155,000 |
1993/11/19 | 750 | 750 | 740 | 740 | 568,000 |
1993/11/18 | 755 | 760 | 741 | 742 | 151,000 |
1993/11/17 | 760 | 760 | 753 | 753 | 64,000 |
1993/11/16 | 760 | 770 | 750 | 750 | 123,000 |
1993/11/15 | 797 | 797 | 760 | 760 | 120,000 |
1993/11/12 | 780 | 797 | 775 | 795 | 113,000 |
1993/11/11 | 752 | 793 | 752 | 765 | 279,000 |
1993/11/10 | 750 | 764 | 740 | 750 | 246,000 |
1993/11/09 | 782 | 789 | 760 | 769 | 149,000 |
1993/11/08 | 795 | 800 | 781 | 781 | 98,000 |
1993/11/05 | 790 | 810 | 780 | 805 | 205,000 |
1993/11/04 | 827 | 828 | 810 | 810 | 150,000 |
1993/11/02 | 840 | 840 | 826 | 830 | 124,000 |
1993/11/01 | 855 | 855 | 825 | 830 | 94,000 |
1993/10/29 | 840 | 850 | 832 | 845 | 112,000 |
1993/10/28 | 841 | 841 | 832 | 832 | 130,000 |
1993/10/27 | 857 | 857 | 830 | 831 | 90,000 |
1993/10/26 | 849 | 851 | 847 | 847 | 193,000 |
1993/10/25 | 865 | 865 | 850 | 859 | 143,000 |
1993/10/22 | 855 | 865 | 850 | 865 | 208,000 |
1993/10/21 | 870 | 871 | 852 | 852 | 112,000 |
1993/10/20 | 872 | 875 | 870 | 870 | 129,000 |
1993/10/19 | 885 | 885 | 862 | 871 | 114,000 |
1993/10/18 | 877 | 905 | 877 | 893 | 561,000 |
1993/10/15 | 850 | 881 | 845 | 877 | 265,000 |
1993/10/14 | 848 | 860 | 845 | 850 | 150,000 |
1993/10/13 | 846 | 853 | 840 | 852 | 167,000 |
1993/10/12 | 850 | 850 | 840 | 840 | 135,000 |
1993/10/08 | 858 | 858 | 842 | 854 | 71,000 |
1993/10/07 | 865 | 865 | 850 | 850 | 119,000 |
1993/10/06 | 865 | 876 | 860 | 865 | 303,000 |
1993/10/05 | 847 | 869 | 847 | 860 | 356,000 |
1993/10/04 | 826 | 850 | 818 | 847 | 561,000 |
1993/10/01 | 786 | 826 | 786 | 826 | 396,000 |
1993/09/30 | 790 | 799 | 780 | 781 | 216,000 |
1993/09/29 | 810 | 810 | 785 | 786 | 239,000 |
1993/09/28 | 816 | 817 | 810 | 814 | 171,000 |
1993/09/27 | 822 | 823 | 811 | 817 | 177,000 |
1993/09/24 | 830 | 830 | 815 | 815 | 338,000 |
1993/09/22 | 836 | 840 | 830 | 831 | 124,000 |
1993/09/21 | 850 | 850 | 838 | 840 | 247,000 |
1993/09/20 | 850 | 850 | 837 | 837 | 229,000 |
1993/09/17 | 865 | 865 | 842 | 842 | 254,000 |
1993/09/16 | 895 | 895 | 870 | 870 | 350,000 |
1993/09/14 | 892 | 898 | 887 | 898 | 326,000 |
1993/09/13 | 899 | 900 | 891 | 899 | 122,000 |
1993/09/10 | 910 | 910 | 891 | 909 | 188,000 |
1993/09/09 | 908 | 909 | 896 | 905 | 164,000 |
1993/09/08 | 922 | 922 | 909 | 918 | 143,000 |
1993/09/07 | 922 | 923 | 919 | 923 | 156,000 |
1993/09/06 | 932 | 939 | 922 | 923 | 228,000 |
1993/09/03 | 947 | 957 | 922 | 922 | 1,194,000 |
1993/09/02 | 924 | 930 | 924 | 930 | 254,000 |
1993/09/01 | 925 | 934 | 922 | 927 | 361,000 |
1993/08/31 | 954 | 954 | 935 | 935 | 200,000 |
1993/08/30 | 940 | 949 | 933 | 948 | 130,000 |
1993/08/27 | 930 | 935 | 926 | 935 | 446,000 |
1993/08/26 | 930 | 940 | 926 | 928 | 258,000 |
1993/08/25 | 951 | 953 | 930 | 933 | 252,000 |
1993/08/24 | 930 | 951 | 929 | 944 | 333,000 |
1993/08/23 | 940 | 945 | 928 | 935 | 192,000 |
1993/08/20 | 955 | 955 | 940 | 950 | 252,000 |
1993/08/19 | 953 | 964 | 945 | 945 | 475,000 |
1993/08/18 | 930 | 957 | 926 | 957 | 346,000 |
1993/08/17 | 952 | 955 | 928 | 936 | 243,000 |
1993/08/16 | 949 | 960 | 945 | 952 | 231,000 |
1993/08/13 | 955 | 979 | 946 | 959 | 888,000 |
1993/08/12 | 967 | 967 | 955 | 955 | 483,000 |
1993/08/11 | 930 | 968 | 927 | 957 | 739,000 |
1993/08/10 | 931 | 947 | 930 | 930 | 253,000 |
1993/08/09 | 924 | 948 | 923 | 936 | 122,000 |
1993/08/06 | 921 | 936 | 921 | 923 | 302,000 |
1993/08/05 | 943 | 944 | 925 | 931 | 291,000 |
1993/08/04 | 927 | 945 | 926 | 943 | 289,000 |
1993/08/03 | 920 | 942 | 920 | 925 | 273,000 |
1993/08/02 | 933 | 940 | 922 | 929 | 292,000 |
1993/07/30 | 945 | 965 | 931 | 932 | 686,000 |
1993/07/29 | 919 | 950 | 919 | 940 | 802,000 |
1993/07/28 | 949 | 955 | 925 | 927 | 579,000 |
1993/07/27 | 940 | 955 | 937 | 940 | 716,000 |
1993/07/26 | 925 | 950 | 923 | 950 | 483,000 |
1993/07/23 | 948 | 952 | 923 | 924 | 1,145,000 |
1993/07/22 | 950 | 966 | 943 | 958 | 1,243,000 |
1993/07/21 | 963 | 982 | 950 | 950 | 2,112,000 |
1993/07/20 | 973 | 1,010 | 960 | 963 | 6,343,000 |
1993/07/19 | 920 | 998 | 909 | 982 | 4,980,000 |
1993/07/16 | 846 | 904 | 846 | 900 | 2,584,000 |
1993/07/15 | 825 | 860 | 825 | 846 | 528,000 |
1993/07/14 | 835 | 840 | 830 | 830 | 75,000 |
1993/07/13 | 822 | 840 | 822 | 840 | 385,000 |
1993/07/12 | 811 | 824 | 810 | 822 | 185,000 |
1993/07/09 | 807 | 812 | 800 | 812 | 186,000 |
1993/07/08 | 808 | 808 | 800 | 808 | 43,000 |
1993/07/07 | 808 | 814 | 802 | 810 | 67,000 |
1993/07/06 | 783 | 810 | 783 | 810 | 68,000 |
1993/07/05 | 801 | 802 | 790 | 790 | 81,000 |
1993/07/02 | 800 | 810 | 800 | 805 | 167,000 |
1993/07/01 | 775 | 805 | 775 | 800 | 99,000 |
1993/06/30 | 780 | 789 | 775 | 775 | 138,000 |
1993/06/29 | 776 | 789 | 776 | 780 | 68,000 |
1993/06/28 | 797 | 798 | 790 | 795 | 119,000 |
1993/06/25 | 800 | 800 | 789 | 799 | 143,000 |
1993/06/24 | 760 | 781 | 760 | 775 | 144,000 |
1993/06/23 | 780 | 780 | 758 | 758 | 89,000 |
1993/06/22 | 730 | 775 | 730 | 774 | 192,000 |
1993/06/21 | 767 | 767 | 723 | 725 | 139,000 |
1993/06/18 | 785 | 790 | 780 | 787 | 581,000 |
1993/06/17 | 785 | 790 | 778 | 782 | 360,000 |
1993/06/16 | 825 | 825 | 780 | 795 | 602,000 |
1993/06/15 | 840 | 844 | 810 | 835 | 382,000 |
1993/06/14 | 879 | 879 | 858 | 860 | 166,000 |
1993/06/11 | 879 | 880 | 866 | 879 | 207,000 |
1993/06/10 | 880 | 880 | 865 | 880 | 174,000 |
1993/06/08 | 879 | 880 | 865 | 879 | 224,000 |
1993/06/07 | 890 | 898 | 884 | 890 | 525,000 |
1993/06/04 | 880 | 895 | 876 | 880 | 1,497,000 |
1993/06/03 | 835 | 876 | 835 | 870 | 2,480,000 |
1993/06/02 | 785 | 830 | 781 | 825 | 577,000 |
1993/06/01 | 780 | 790 | 780 | 785 | 114,000 |
1993/05/31 | 789 | 790 | 780 | 785 | 118,000 |
1993/05/28 | 794 | 795 | 785 | 788 | 277,000 |
1993/05/27 | 795 | 800 | 791 | 795 | 438,000 |
1993/05/26 | 793 | 795 | 785 | 795 | 325,000 |
1993/05/25 | 786 | 795 | 785 | 795 | 166,000 |
1993/05/24 | 800 | 800 | 782 | 786 | 173,000 |
1993/05/21 | 800 | 814 | 790 | 800 | 375,000 |
1993/05/20 | 792 | 800 | 781 | 800 | 163,000 |
1993/05/19 | 800 | 805 | 800 | 801 | 82,000 |
1993/05/18 | 810 | 820 | 800 | 820 | 341,000 |
1993/05/17 | 810 | 820 | 800 | 820 | 72,000 |
1993/05/14 | 803 | 818 | 801 | 810 | 332,000 |
1993/05/13 | 805 | 810 | 800 | 800 | 210,000 |
1993/05/12 | 818 | 818 | 805 | 805 | 164,000 |
1993/05/11 | 809 | 828 | 809 | 820 | 601,000 |
1993/05/10 | 800 | 809 | 798 | 809 | 106,000 |
1993/05/07 | 810 | 815 | 792 | 815 | 262,000 |
1993/05/06 | 818 | 820 | 806 | 820 | 338,000 |
1993/04/30 | 807 | 807 | 795 | 805 | 241,000 |
1993/04/28 | 793 | 817 | 793 | 807 | 503,000 |
1993/04/27 | 765 | 790 | 765 | 788 | 317,000 |
1993/04/26 | 772 | 774 | 763 | 774 | 83,000 |
1993/04/23 | 764 | 774 | 764 | 774 | 123,000 |
1993/04/22 | 769 | 779 | 765 | 774 | 224,000 |
1993/04/21 | 769 | 769 | 761 | 769 | 203,000 |
1993/04/20 | 761 | 784 | 761 | 779 | 216,000 |
1993/04/19 | 780 | 780 | 769 | 780 | 194,000 |
1993/04/16 | 820 | 831 | 785 | 794 | 767,000 |
1993/04/15 | 790 | 820 | 790 | 820 | 2,166,000 |
1993/04/14 | 760 | 768 | 747 | 750 | 424,000 |
1993/04/13 | 739 | 755 | 738 | 750 | 368,000 |
1993/04/12 | 750 | 750 | 730 | 739 | 167,000 |
1993/04/09 | 765 | 785 | 745 | 750 | 635,000 |
1993/04/08 | 746 | 775 | 740 | 775 | 349,000 |
1993/04/07 | 734 | 768 | 734 | 756 | 646,000 |
1993/04/06 | 745 | 760 | 737 | 737 | 448,000 |
1993/04/05 | 740 | 785 | 720 | 775 | 811,000 |
1993/04/02 | 734 | 768 | 720 | 725 | 994,000 |
1993/04/01 | 680 | 699 | 675 | 695 | 171,000 |
1993/03/31 | 700 | 705 | 685 | 685 | 124,000 |
1993/03/30 | 715 | 715 | 701 | 709 | 306,000 |
1993/03/29 | 695 | 719 | 695 | 715 | 524,000 |
1993/03/26 | 701 | 705 | 685 | 695 | 312,000 |
1993/03/25 | 690 | 708 | 687 | 699 | 594,000 |
1993/03/24 | 680 | 689 | 678 | 680 | 288,000 |
1993/03/23 | 689 | 696 | 680 | 680 | 579,000 |
1993/03/22 | 680 | 700 | 671 | 690 | 1,888,000 |
1993/03/19 | 674 | 674 | 661 | 670 | 233,000 |
1993/03/18 | 655 | 678 | 655 | 675 | 682,000 |
1993/03/17 | 661 | 661 | 653 | 655 | 310,000 |
1993/03/16 | 651 | 662 | 651 | 662 | 315,000 |
1993/03/15 | 649 | 649 | 640 | 648 | 117,000 |
1993/03/12 | 620 | 650 | 620 | 650 | 151,000 |
1993/03/11 | 628 | 640 | 620 | 630 | 135,000 |
1993/03/10 | 630 | 630 | 620 | 620 | 184,000 |
1993/03/09 | 635 | 638 | 620 | 628 | 204,000 |
1993/03/08 | 610 | 645 | 610 | 615 | 170,000 |
1993/03/05 | 615 | 618 | 610 | 618 | 1,048,000 |
1993/03/04 | 610 | 618 | 610 | 615 | 149,000 |
1993/03/03 | 620 | 630 | 615 | 618 | 224,000 |
1993/03/02 | 613 | 622 | 605 | 611 | 40,000 |
1993/03/01 | 621 | 621 | 615 | 621 | 115,000 |
1993/02/26 | 620 | 620 | 615 | 618 | 48,000 |
1993/02/25 | 620 | 624 | 613 | 620 | 137,000 |
1993/02/24 | 638 | 640 | 620 | 625 | 82,000 |
1993/02/23 | 640 | 645 | 640 | 643 | 170,000 |
1993/02/22 | 638 | 646 | 637 | 645 | 276,000 |
1993/02/19 | 627 | 638 | 627 | 637 | 72,000 |
1993/02/18 | 622 | 638 | 620 | 635 | 118,000 |
1993/02/17 | 610 | 631 | 605 | 631 | 154,000 |
1993/02/16 | 631 | 634 | 620 | 620 | 95,000 |
1993/02/15 | 635 | 640 | 631 | 636 | 95,000 |
1993/02/12 | 636 | 640 | 630 | 635 | 181,000 |
1993/02/10 | 644 | 650 | 644 | 646 | 183,000 |
1993/02/09 | 669 | 669 | 656 | 664 | 294,000 |
1993/02/08 | 659 | 669 | 659 | 669 | 525,000 |
1993/02/05 | 647 | 664 | 644 | 655 | 915,000 |
1993/02/04 | 659 | 659 | 643 | 645 | 749,000 |
1993/02/03 | 650 | 667 | 650 | 665 | 1,485,000 |
1993/02/02 | 625 | 645 | 625 | 645 | 605,000 |
1993/02/01 | 628 | 630 | 620 | 630 | 102,000 |
1993/01/29 | 629 | 630 | 610 | 630 | 427,000 |
1993/01/28 | 598 | 630 | 598 | 629 | 447,000 |
1993/01/27 | 600 | 609 | 598 | 608 | 203,000 |
1993/01/26 | 598 | 604 | 597 | 600 | 92,000 |
1993/01/25 | 605 | 608 | 595 | 598 | 92,000 |
1993/01/22 | 609 | 609 | 592 | 609 | 124,000 |
1993/01/21 | 600 | 610 | 600 | 610 | 171,000 |
1993/01/20 | 610 | 615 | 600 | 605 | 137,000 |
1993/01/19 | 570 | 600 | 570 | 600 | 79,000 |
1993/01/18 | 575 | 580 | 565 | 567 | 149,000 |
1993/01/14 | 581 | 590 | 580 | 580 | 171,000 |
1993/01/13 | 597 | 604 | 585 | 590 | 168,000 |
1993/01/12 | 588 | 595 | 588 | 588 | 99,000 |
1993/01/11 | 601 | 601 | 588 | 588 | 166,000 |
1993/01/08 | 605 | 618 | 600 | 617 | 153,000 |
1993/01/07 | 600 | 605 | 600 | 605 | 272,000 |
1993/01/06 | 594 | 605 | 594 | 600 | 359,000 |
1993/01/05 | 586 | 596 | 586 | 594 | 65,000 |
1993/01/04 | 585 | 586 | 585 | 586 | 10,000 |