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 |
|---|---|---|---|---|---|
| 1994/12/30 | 1,130 | 1,150 | 1,120 | 1,150 | 535,000 |
| 1994/12/29 | 1,100 | 1,150 | 1,100 | 1,140 | 1,570,000 |
| 1994/12/28 | 1,140 | 1,140 | 1,110 | 1,120 | 379,000 |
| 1994/12/27 | 1,100 | 1,150 | 1,090 | 1,140 | 1,858,000 |
| 1994/12/26 | 1,070 | 1,120 | 1,060 | 1,110 | 1,790,000 |
| 1994/12/22 | 1,070 | 1,070 | 1,050 | 1,060 | 568,000 |
| 1994/12/21 | 1,040 | 1,060 | 1,040 | 1,060 | 285,000 |
| 1994/12/20 | 1,030 | 1,070 | 1,030 | 1,050 | 241,000 |
| 1994/12/19 | 1,020 | 1,050 | 1,020 | 1,040 | 292,000 |
| 1994/12/16 | 1,010 | 1,020 | 1,000 | 1,020 | 256,000 |
| 1994/12/15 | 1,000 | 1,010 | 1,000 | 1,010 | 210,000 |
| 1994/12/14 | 1,000 | 1,010 | 998 | 999 | 340,000 |
| 1994/12/13 | 1,010 | 1,010 | 1,000 | 1,010 | 147,000 |
| 1994/12/12 | 1,020 | 1,020 | 1,010 | 1,010 | 68,000 |
| 1994/12/09 | 1,040 | 1,050 | 1,020 | 1,030 | 264,000 |
| 1994/12/08 | 1,040 | 1,050 | 1,040 | 1,040 | 133,000 |
| 1994/12/07 | 1,070 | 1,070 | 1,050 | 1,060 | 159,000 |
| 1994/12/06 | 1,060 | 1,080 | 1,050 | 1,080 | 666,000 |
| 1994/12/05 | 1,050 | 1,070 | 1,050 | 1,070 | 564,000 |
| 1994/12/02 | 1,030 | 1,040 | 1,020 | 1,040 | 136,000 |
| 1994/12/01 | 1,030 | 1,040 | 1,020 | 1,040 | 272,000 |
| 1994/11/30 | 1,010 | 1,040 | 1,010 | 1,030 | 326,000 |
| 1994/11/29 | 1,010 | 1,020 | 1,010 | 1,010 | 47,000 |
| 1994/11/28 | 1,010 | 1,020 | 1,010 | 1,010 | 140,000 |
| 1994/11/25 | 1,010 | 1,020 | 1,000 | 1,000 | 137,000 |
| 1994/11/24 | 1,020 | 1,030 | 1,000 | 1,000 | 197,000 |
| 1994/11/22 | 1,030 | 1,050 | 1,020 | 1,040 | 340,000 |
| 1994/11/21 | 1,020 | 1,050 | 1,010 | 1,040 | 450,000 |
| 1994/11/18 | 1,020 | 1,020 | 1,000 | 1,010 | 364,000 |
| 1994/11/17 | 1,010 | 1,030 | 1,000 | 1,020 | 109,000 |
| 1994/11/16 | 1,020 | 1,020 | 1,010 | 1,010 | 48,000 |
| 1994/11/15 | 996 | 1,020 | 996 | 1,010 | 83,000 |
| 1994/11/14 | 1,030 | 1,030 | 1,000 | 1,000 | 388,000 |
| 1994/11/11 | 1,010 | 1,030 | 1,010 | 1,030 | 120,000 |
| 1994/11/10 | 1,010 | 1,020 | 1,000 | 1,010 | 120,000 |
| 1994/11/09 | 1,010 | 1,020 | 1,000 | 1,010 | 244,000 |
| 1994/11/08 | 1,020 | 1,020 | 1,010 | 1,020 | 66,000 |
| 1994/11/07 | 1,040 | 1,040 | 1,000 | 1,020 | 267,000 |
| 1994/11/04 | 1,050 | 1,050 | 1,030 | 1,050 | 48,000 |
| 1994/11/02 | 1,040 | 1,040 | 1,030 | 1,030 | 40,000 |
| 1994/11/01 | 1,050 | 1,050 | 1,030 | 1,030 | 830,000 |
| 1994/10/31 | 1,040 | 1,050 | 1,040 | 1,050 | 16,000 |
| 1994/10/28 | 1,030 | 1,050 | 1,030 | 1,040 | 214,000 |
| 1994/10/27 | 1,020 | 1,030 | 1,000 | 1,020 | 57,000 |
| 1994/10/26 | 1,030 | 1,040 | 1,020 | 1,020 | 95,000 |
| 1994/10/25 | 1,020 | 1,040 | 1,020 | 1,030 | 112,000 |
| 1994/10/24 | 1,040 | 1,040 | 1,010 | 1,020 | 209,000 |
| 1994/10/21 | 1,030 | 1,040 | 1,020 | 1,030 | 90,000 |
| 1994/10/20 | 1,040 | 1,060 | 1,040 | 1,050 | 138,000 |
| 1994/10/19 | 1,040 | 1,050 | 1,030 | 1,050 | 73,000 |
| 1994/10/18 | 1,040 | 1,050 | 1,040 | 1,040 | 110,000 |
| 1994/10/17 | 1,060 | 1,060 | 1,040 | 1,040 | 76,000 |
| 1994/10/14 | 1,060 | 1,070 | 1,050 | 1,050 | 65,000 |
| 1994/10/13 | 1,070 | 1,080 | 1,060 | 1,080 | 330,000 |
| 1994/10/12 | 1,050 | 1,070 | 1,040 | 1,070 | 322,000 |
| 1994/10/11 | 1,070 | 1,070 | 1,050 | 1,050 | 86,000 |
| 1994/10/07 | 1,070 | 1,070 | 1,050 | 1,060 | 511,000 |
| 1994/10/06 | 1,020 | 1,070 | 1,020 | 1,060 | 931,000 |
| 1994/10/05 | 1,000 | 1,000 | 997 | 997 | 102,000 |
| 1994/10/04 | 987 | 1,000 | 987 | 1,000 | 183,000 |
| 1994/10/03 | 1,010 | 1,010 | 997 | 997 | 114,000 |
| 1994/09/30 | 1,020 | 1,030 | 1,010 | 1,010 | 132,000 |
| 1994/09/29 | 997 | 1,010 | 997 | 1,010 | 85,000 |
| 1994/09/28 | 1,010 | 1,010 | 996 | 999 | 331,000 |
| 1994/09/27 | 998 | 998 | 990 | 995 | 186,000 |
| 1994/09/26 | 1,010 | 1,010 | 998 | 998 | 181,000 |
| 1994/09/22 | 1,000 | 1,000 | 995 | 998 | 138,000 |
| 1994/09/21 | 985 | 1,010 | 985 | 1,000 | 688,000 |
| 1994/09/20 | 985 | 990 | 980 | 987 | 392,000 |
| 1994/09/19 | 995 | 995 | 990 | 990 | 219,000 |
| 1994/09/16 | 1,000 | 1,000 | 995 | 995 | 177,000 |
| 1994/09/14 | 1,010 | 1,020 | 995 | 998 | 416,000 |
| 1994/09/13 | 1,040 | 1,040 | 1,020 | 1,030 | 590,000 |
| 1994/09/12 | 1,050 | 1,050 | 1,030 | 1,030 | 427,000 |
| 1994/09/09 | 1,040 | 1,050 | 1,030 | 1,040 | 131,000 |
| 1994/09/08 | 1,010 | 1,040 | 1,010 | 1,030 | 115,000 |
| 1994/09/07 | 1,030 | 1,030 | 1,010 | 1,010 | 212,000 |
| 1994/09/06 | 1,040 | 1,050 | 1,030 | 1,040 | 208,000 |
| 1994/09/05 | 1,060 | 1,070 | 1,040 | 1,050 | 1,307,000 |
| 1994/09/02 | 1,070 | 1,080 | 1,060 | 1,070 | 161,000 |
| 1994/09/01 | 1,060 | 1,080 | 1,060 | 1,060 | 143,000 |
| 1994/08/31 | 1,060 | 1,070 | 1,050 | 1,050 | 148,000 |
| 1994/08/30 | 1,040 | 1,070 | 1,040 | 1,060 | 112,000 |
| 1994/08/29 | 1,070 | 1,070 | 1,050 | 1,050 | 126,000 |
| 1994/08/26 | 1,040 | 1,070 | 1,040 | 1,070 | 64,000 |
| 1994/08/25 | 1,080 | 1,080 | 1,040 | 1,050 | 193,000 |
| 1994/08/24 | 1,060 | 1,060 | 1,050 | 1,060 | 233,000 |
| 1994/08/23 | 1,020 | 1,050 | 1,020 | 1,040 | 398,000 |
| 1994/08/22 | 1,050 | 1,050 | 1,010 | 1,020 | 284,000 |
| 1994/08/19 | 1,060 | 1,060 | 1,040 | 1,060 | 162,000 |
| 1994/08/18 | 1,060 | 1,070 | 1,060 | 1,070 | 72,000 |
| 1994/08/17 | 1,090 | 1,090 | 1,060 | 1,070 | 307,000 |
| 1994/08/16 | 1,060 | 1,080 | 1,060 | 1,080 | 166,000 |
| 1994/08/15 | 1,070 | 1,090 | 1,060 | 1,060 | 37,000 |
| 1994/08/12 | 1,080 | 1,090 | 1,070 | 1,080 | 37,000 |
| 1994/08/11 | 1,100 | 1,100 | 1,070 | 1,070 | 39,000 |
| 1994/08/10 | 1,080 | 1,090 | 1,070 | 1,090 | 60,000 |
| 1994/08/09 | 1,080 | 1,100 | 1,070 | 1,080 | 162,000 |
| 1994/08/08 | 1,110 | 1,110 | 1,070 | 1,070 | 52,000 |
| 1994/08/05 | 1,120 | 1,130 | 1,080 | 1,090 | 442,000 |
| 1994/08/04 | 1,060 | 1,120 | 1,060 | 1,100 | 301,000 |
| 1994/08/03 | 1,080 | 1,080 | 1,060 | 1,070 | 146,000 |
| 1994/08/02 | 1,050 | 1,070 | 1,050 | 1,060 | 442,000 |
| 1994/08/01 | 1,070 | 1,070 | 1,040 | 1,050 | 382,000 |
| 1994/07/29 | 1,080 | 1,090 | 1,060 | 1,080 | 206,000 |
| 1994/07/28 | 1,050 | 1,070 | 1,030 | 1,060 | 723,000 |
| 1994/07/27 | 1,100 | 1,100 | 1,050 | 1,060 | 567,000 |
| 1994/07/26 | 1,070 | 1,090 | 1,060 | 1,090 | 437,000 |
| 1994/07/25 | 1,090 | 1,100 | 1,070 | 1,070 | 291,000 |
| 1994/07/22 | 1,100 | 1,100 | 1,080 | 1,090 | 303,000 |
| 1994/07/21 | 1,110 | 1,110 | 1,090 | 1,110 | 210,000 |
| 1994/07/20 | 1,140 | 1,140 | 1,110 | 1,110 | 367,000 |
| 1994/07/19 | 1,130 | 1,130 | 1,120 | 1,130 | 206,000 |
| 1994/07/18 | 1,130 | 1,140 | 1,130 | 1,130 | 169,000 |
| 1994/07/15 | 1,130 | 1,150 | 1,120 | 1,150 | 495,000 |
| 1994/07/14 | 1,130 | 1,140 | 1,120 | 1,130 | 292,000 |
| 1994/07/13 | 1,090 | 1,140 | 1,090 | 1,140 | 526,000 |
| 1994/07/12 | 1,100 | 1,110 | 1,090 | 1,090 | 297,000 |
| 1994/07/11 | 1,100 | 1,120 | 1,100 | 1,100 | 88,000 |
| 1994/07/08 | 1,110 | 1,120 | 1,100 | 1,100 | 311,000 |
| 1994/07/07 | 1,130 | 1,130 | 1,110 | 1,110 | 83,000 |
| 1994/07/06 | 1,140 | 1,140 | 1,120 | 1,130 | 227,000 |
| 1994/07/05 | 1,130 | 1,160 | 1,130 | 1,140 | 616,000 |
| 1994/07/04 | 1,150 | 1,170 | 1,130 | 1,150 | 216,000 |
| 1994/07/01 | 1,170 | 1,170 | 1,140 | 1,150 | 1,010,000 |
| 1994/06/30 | 1,130 | 1,190 | 1,120 | 1,170 | 3,553,000 |
| 1994/06/29 | 1,100 | 1,170 | 1,090 | 1,150 | 4,361,000 |
| 1994/06/28 | 1,050 | 1,110 | 1,050 | 1,100 | 2,741,000 |
| 1994/06/27 | 1,030 | 1,050 | 1,020 | 1,040 | 624,000 |
| 1994/06/24 | 1,060 | 1,070 | 1,050 | 1,060 | 488,000 |
| 1994/06/23 | 1,040 | 1,080 | 1,040 | 1,080 | 731,000 |
| 1994/06/22 | 1,010 | 1,040 | 1,000 | 1,040 | 466,000 |
| 1994/06/21 | 1,030 | 1,060 | 1,020 | 1,040 | 615,000 |
| 1994/06/20 | 1,060 | 1,060 | 1,040 | 1,050 | 376,000 |
| 1994/06/17 | 1,070 | 1,070 | 1,050 | 1,050 | 295,000 |
| 1994/06/16 | 1,060 | 1,070 | 1,050 | 1,070 | 395,000 |
| 1994/06/15 | 1,060 | 1,060 | 1,050 | 1,060 | 344,000 |
| 1994/06/14 | 1,060 | 1,070 | 1,040 | 1,050 | 965,000 |
| 1994/06/13 | 1,060 | 1,090 | 1,050 | 1,080 | 1,174,000 |
| 1994/06/10 | 1,040 | 1,070 | 1,040 | 1,060 | 1,194,000 |
| 1994/06/09 | 1,030 | 1,070 | 1,030 | 1,040 | 2,990,000 |
| 1994/06/08 | 1,040 | 1,040 | 1,020 | 1,030 | 573,000 |
| 1994/06/07 | 996 | 1,040 | 995 | 1,040 | 665,000 |
| 1994/06/06 | 1,010 | 1,010 | 999 | 1,010 | 224,000 |
| 1994/06/03 | 1,020 | 1,030 | 1,010 | 1,010 | 335,000 |
| 1994/06/02 | 1,030 | 1,030 | 1,010 | 1,010 | 730,000 |
| 1994/06/01 | 1,000 | 1,040 | 990 | 1,030 | 2,990,000 |
| 1994/05/31 | 980 | 1,010 | 980 | 992 | 709,000 |
| 1994/05/30 | 983 | 990 | 980 | 980 | 246,000 |
| 1994/05/27 | 966 | 982 | 965 | 980 | 260,000 |
| 1994/05/26 | 977 | 977 | 957 | 967 | 196,000 |
| 1994/05/25 | 978 | 978 | 962 | 967 | 168,000 |
| 1994/05/24 | 971 | 980 | 971 | 975 | 485,000 |
| 1994/05/23 | 960 | 979 | 955 | 979 | 256,000 |
| 1994/05/20 | 949 | 954 | 945 | 954 | 92,000 |
| 1994/05/19 | 950 | 955 | 935 | 945 | 93,000 |
| 1994/05/18 | 966 | 968 | 950 | 950 | 182,000 |
| 1994/05/17 | 955 | 965 | 952 | 965 | 171,000 |
| 1994/05/16 | 955 | 955 | 950 | 950 | 97,000 |
| 1994/05/13 | 935 | 955 | 935 | 945 | 340,000 |
| 1994/05/12 | 935 | 940 | 933 | 940 | 194,000 |
| 1994/05/11 | 940 | 945 | 935 | 936 | 267,000 |
| 1994/05/10 | 930 | 933 | 921 | 925 | 368,000 |
| 1994/05/09 | 940 | 945 | 933 | 935 | 329,000 |
| 1994/05/06 | 933 | 950 | 933 | 950 | 55,000 |
| 1994/05/02 | 943 | 948 | 943 | 943 | 66,000 |
| 1994/04/28 | 940 | 963 | 940 | 962 | 155,000 |
| 1994/04/27 | 929 | 948 | 929 | 948 | 246,000 |
| 1994/04/26 | 922 | 930 | 922 | 927 | 145,000 |
| 1994/04/25 | 930 | 932 | 927 | 932 | 170,000 |
| 1994/04/22 | 950 | 955 | 937 | 940 | 370,000 |
| 1994/04/21 | 940 | 943 | 926 | 934 | 149,000 |
| 1994/04/20 | 938 | 950 | 938 | 943 | 105,000 |
| 1994/04/19 | 941 | 960 | 939 | 945 | 301,000 |
| 1994/04/18 | 955 | 964 | 951 | 951 | 173,000 |
| 1994/04/15 | 950 | 965 | 950 | 965 | 148,000 |
| 1994/04/14 | 943 | 960 | 943 | 960 | 164,000 |
| 1994/04/13 | 950 | 960 | 943 | 953 | 207,000 |
| 1994/04/12 | 948 | 956 | 942 | 950 | 98,000 |
| 1994/04/11 | 955 | 958 | 940 | 958 | 117,000 |
| 1994/04/08 | 969 | 970 | 958 | 970 | 240,000 |
| 1994/04/07 | 955 | 980 | 955 | 979 | 221,000 |
| 1994/04/06 | 972 | 980 | 965 | 965 | 156,000 |
| 1994/04/05 | 960 | 970 | 955 | 965 | 111,000 |
| 1994/04/04 | 958 | 958 | 940 | 950 | 141,000 |
| 1994/04/01 | 966 | 974 | 950 | 959 | 266,000 |
| 1994/03/31 | 976 | 990 | 970 | 975 | 442,000 |
| 1994/03/30 | 975 | 990 | 975 | 985 | 269,000 |
| 1994/03/29 | 1,000 | 1,000 | 981 | 989 | 357,000 |
| 1994/03/28 | 986 | 1,000 | 980 | 988 | 247,000 |
| 1994/03/25 | 979 | 990 | 971 | 987 | 329,000 |
| 1994/03/24 | 970 | 984 | 970 | 980 | 294,000 |
| 1994/03/23 | 978 | 982 | 973 | 980 | 227,000 |
| 1994/03/22 | 997 | 997 | 970 | 988 | 206,000 |
| 1994/03/18 | 1,010 | 1,010 | 997 | 997 | 505,000 |
| 1994/03/17 | 1,020 | 1,020 | 995 | 998 | 873,000 |
| 1994/03/16 | 998 | 1,020 | 993 | 1,020 | 2,105,000 |
| 1994/03/15 | 1,010 | 1,010 | 987 | 993 | 2,162,000 |
| 1994/03/14 | 976 | 996 | 972 | 996 | 2,221,000 |
| 1994/03/11 | 974 | 975 | 956 | 970 | 828,000 |
| 1994/03/10 | 935 | 975 | 935 | 974 | 837,000 |
| 1994/03/09 | 930 | 940 | 927 | 932 | 1,079,000 |
| 1994/03/08 | 955 | 958 | 935 | 935 | 260,000 |
| 1994/03/07 | 948 | 954 | 948 | 953 | 292,000 |
| 1994/03/04 | 930 | 962 | 928 | 958 | 348,000 |
| 1994/03/03 | 937 | 940 | 931 | 934 | 271,000 |
| 1994/03/02 | 976 | 976 | 946 | 947 | 575,000 |
| 1994/03/01 | 977 | 977 | 958 | 976 | 1,530,000 |
| 1994/02/28 | 947 | 967 | 947 | 958 | 1,720,000 |
| 1994/02/25 | 920 | 940 | 915 | 938 | 368,000 |
| 1994/02/24 | 914 | 933 | 914 | 929 | 562,000 |
| 1994/02/23 | 905 | 910 | 904 | 910 | 197,000 |
| 1994/02/22 | 900 | 910 | 894 | 900 | 437,000 |
| 1994/02/21 | 866 | 882 | 866 | 880 | 191,000 |
| 1994/02/18 | 873 | 889 | 872 | 874 | 243,000 |
| 1994/02/17 | 901 | 902 | 873 | 873 | 346,000 |
| 1994/02/16 | 900 | 910 | 895 | 897 | 413,000 |
| 1994/02/15 | 880 | 890 | 871 | 890 | 285,000 |
| 1994/02/14 | 902 | 909 | 896 | 900 | 185,000 |
| 1994/02/10 | 925 | 929 | 908 | 920 | 664,000 |
| 1994/02/09 | 955 | 956 | 920 | 929 | 814,000 |
| 1994/02/08 | 945 | 960 | 931 | 945 | 964,000 |
| 1994/02/07 | 927 | 943 | 924 | 925 | 446,000 |
| 1994/02/04 | 926 | 940 | 917 | 937 | 243,000 |
| 1994/02/03 | 948 | 950 | 910 | 916 | 233,000 |
| 1994/02/02 | 954 | 960 | 932 | 940 | 665,000 |
| 1994/02/01 | 950 | 970 | 935 | 964 | 2,226,000 |
| 1994/01/31 | 920 | 950 | 912 | 950 | 1,657,000 |
| 1994/01/28 | 870 | 900 | 870 | 890 | 282,000 |
| 1994/01/27 | 891 | 905 | 880 | 880 | 356,000 |
| 1994/01/26 | 909 | 910 | 900 | 900 | 566,000 |
| 1994/01/25 | 866 | 899 | 866 | 899 | 535,000 |
| 1994/01/24 | 869 | 874 | 861 | 865 | 646,000 |
| 1994/01/21 | 895 | 908 | 890 | 899 | 696,000 |
| 1994/01/20 | 916 | 920 | 885 | 892 | 1,245,000 |
| 1994/01/19 | 875 | 909 | 875 | 909 | 1,846,000 |
| 1994/01/18 | 875 | 881 | 871 | 874 | 521,000 |
| 1994/01/17 | 881 | 882 | 874 | 875 | 577,000 |
| 1994/01/14 | 852 | 884 | 851 | 883 | 865,000 |
| 1994/01/13 | 849 | 865 | 845 | 852 | 610,000 |
| 1994/01/12 | 849 | 857 | 841 | 853 | 380,000 |
| 1994/01/11 | 850 | 855 | 841 | 843 | 371,000 |
| 1994/01/10 | 852 | 852 | 839 | 845 | 326,000 |
| 1994/01/07 | 826 | 837 | 824 | 834 | 142,000 |
| 1994/01/06 | 853 | 857 | 822 | 822 | 388,000 |
| 1994/01/05 | 804 | 844 | 804 | 843 | 383,000 |
| 1994/01/04 | 795 | 805 | 790 | 790 | 36,000 |