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 |
---|---|---|---|---|---|
1998/12/30 | 998 | 999 | 984 | 991 | 14,000 |
1998/12/29 | 990 | 1,000 | 981 | 999 | 39,000 |
1998/12/28 | 1,021 | 1,021 | 1,000 | 1,002 | 31,000 |
1998/12/25 | 1,023 | 1,024 | 1,020 | 1,024 | 17,000 |
1998/12/24 | 975 | 1,002 | 975 | 1,002 | 60,000 |
1998/12/22 | 1,038 | 1,038 | 995 | 995 | 163,000 |
1998/12/21 | 992 | 1,018 | 990 | 1,018 | 82,000 |
1998/12/18 | 970 | 992 | 970 | 992 | 169,000 |
1998/12/17 | 980 | 980 | 969 | 971 | 167,000 |
1998/12/16 | 1,000 | 1,006 | 988 | 990 | 100,000 |
1998/12/15 | 990 | 1,000 | 990 | 999 | 67,000 |
1998/12/14 | 1,000 | 1,007 | 997 | 1,001 | 47,000 |
1998/12/11 | 983 | 1,019 | 983 | 1,019 | 532,000 |
1998/12/10 | 1,035 | 1,050 | 1,035 | 1,043 | 182,000 |
1998/12/09 | 1,030 | 1,045 | 1,020 | 1,037 | 76,000 |
1998/12/08 | 1,051 | 1,051 | 1,028 | 1,046 | 391,000 |
1998/12/07 | 1,031 | 1,055 | 1,031 | 1,051 | 55,000 |
1998/12/04 | 1,046 | 1,055 | 1,030 | 1,045 | 89,000 |
1998/12/03 | 1,059 | 1,080 | 1,054 | 1,055 | 135,000 |
1998/12/02 | 1,090 | 1,099 | 1,078 | 1,099 | 75,000 |
1998/12/01 | 1,070 | 1,070 | 1,050 | 1,055 | 118,000 |
1998/11/30 | 1,090 | 1,090 | 1,078 | 1,078 | 42,000 |
1998/11/27 | 1,106 | 1,106 | 1,086 | 1,090 | 101,000 |
1998/11/26 | 1,100 | 1,120 | 1,100 | 1,105 | 193,000 |
1998/11/25 | 1,101 | 1,101 | 1,075 | 1,086 | 164,000 |
1998/11/24 | 1,044 | 1,074 | 1,044 | 1,061 | 139,000 |
1998/11/20 | 1,035 | 1,049 | 1,031 | 1,035 | 73,000 |
1998/11/19 | 1,037 | 1,037 | 1,025 | 1,025 | 33,000 |
1998/11/18 | 1,024 | 1,050 | 1,010 | 1,040 | 152,000 |
1998/11/17 | 1,023 | 1,024 | 1,010 | 1,020 | 69,000 |
1998/11/16 | 1,005 | 1,025 | 998 | 1,024 | 84,000 |
1998/11/13 | 981 | 995 | 976 | 995 | 109,000 |
1998/11/12 | 966 | 976 | 965 | 966 | 177,000 |
1998/11/11 | 955 | 965 | 954 | 959 | 149,000 |
1998/11/10 | 954 | 965 | 950 | 955 | 127,000 |
1998/11/09 | 970 | 980 | 960 | 964 | 52,000 |
1998/11/06 | 973 | 999 | 969 | 980 | 435,000 |
1998/11/05 | 930 | 975 | 930 | 951 | 387,000 |
1998/11/04 | 888 | 910 | 886 | 900 | 765,000 |
1998/11/02 | 885 | 888 | 880 | 880 | 38,000 |
1998/10/30 | 904 | 904 | 880 | 888 | 54,000 |
1998/10/29 | 880 | 884 | 870 | 884 | 136,000 |
1998/10/28 | 889 | 891 | 880 | 885 | 109,000 |
1998/10/27 | 880 | 890 | 858 | 890 | 211,000 |
1998/10/26 | 920 | 920 | 898 | 900 | 92,000 |
1998/10/23 | 940 | 943 | 937 | 940 | 84,000 |
1998/10/22 | 940 | 970 | 937 | 945 | 578,000 |
1998/10/21 | 941 | 975 | 930 | 931 | 435,000 |
1998/10/20 | 931 | 931 | 921 | 931 | 74,000 |
1998/10/19 | 924 | 935 | 921 | 931 | 125,000 |
1998/10/16 | 935 | 935 | 921 | 934 | 278,000 |
1998/10/15 | 953 | 960 | 920 | 925 | 73,000 |
1998/10/14 | 963 | 965 | 955 | 963 | 81,000 |
1998/10/13 | 972 | 982 | 965 | 965 | 123,000 |
1998/10/12 | 960 | 995 | 960 | 970 | 158,000 |
1998/10/09 | 990 | 1,004 | 900 | 930 | 157,000 |
1998/10/08 | 1,065 | 1,065 | 970 | 993 | 142,000 |
1998/10/07 | 1,045 | 1,077 | 1,045 | 1,065 | 170,000 |
1998/10/06 | 1,080 | 1,090 | 1,055 | 1,061 | 168,000 |
1998/10/05 | 1,080 | 1,090 | 1,061 | 1,090 | 184,000 |
1998/10/02 | 1,140 | 1,140 | 1,111 | 1,111 | 140,000 |
1998/10/01 | 1,159 | 1,165 | 1,140 | 1,145 | 44,000 |
1998/09/30 | 1,199 | 1,199 | 1,171 | 1,189 | 86,000 |
1998/09/29 | 1,179 | 1,179 | 1,151 | 1,151 | 17,000 |
1998/09/28 | 1,170 | 1,199 | 1,160 | 1,199 | 28,000 |
1998/09/25 | 1,187 | 1,187 | 1,170 | 1,171 | 74,000 |
1998/09/24 | 1,151 | 1,199 | 1,140 | 1,151 | 155,000 |
1998/09/22 | 1,185 | 1,185 | 1,150 | 1,150 | 140,000 |
1998/09/21 | 1,193 | 1,198 | 1,161 | 1,180 | 189,000 |
1998/09/18 | 1,205 | 1,210 | 1,195 | 1,202 | 271,000 |
1998/09/17 | 1,210 | 1,230 | 1,200 | 1,230 | 79,000 |
1998/09/16 | 1,140 | 1,240 | 1,140 | 1,200 | 138,000 |
1998/09/14 | 1,140 | 1,150 | 1,140 | 1,150 | 90,000 |
1998/09/11 | 1,160 | 1,160 | 1,140 | 1,140 | 297,000 |
1998/09/10 | 1,150 | 1,150 | 1,135 | 1,140 | 87,000 |
1998/09/09 | 1,183 | 1,184 | 1,140 | 1,160 | 60,000 |
1998/09/08 | 1,180 | 1,200 | 1,178 | 1,184 | 47,000 |
1998/09/07 | 1,132 | 1,164 | 1,132 | 1,140 | 233,000 |
1998/09/04 | 1,135 | 1,150 | 1,135 | 1,141 | 122,000 |
1998/09/03 | 1,120 | 1,136 | 1,119 | 1,135 | 108,000 |
1998/09/02 | 1,188 | 1,188 | 1,140 | 1,140 | 49,000 |
1998/09/01 | 1,140 | 1,186 | 1,120 | 1,186 | 194,000 |
1998/08/31 | 1,200 | 1,206 | 1,180 | 1,180 | 109,000 |
1998/08/28 | 1,199 | 1,222 | 1,199 | 1,214 | 68,000 |
1998/08/27 | 1,253 | 1,265 | 1,236 | 1,240 | 144,000 |
1998/08/26 | 1,280 | 1,281 | 1,269 | 1,269 | 214,000 |
1998/08/25 | 1,271 | 1,280 | 1,271 | 1,277 | 129,000 |
1998/08/24 | 1,260 | 1,270 | 1,259 | 1,270 | 84,000 |
1998/08/21 | 1,244 | 1,264 | 1,244 | 1,261 | 142,000 |
1998/08/20 | 1,255 | 1,260 | 1,245 | 1,257 | 243,000 |
1998/08/19 | 1,255 | 1,257 | 1,240 | 1,255 | 124,000 |
1998/08/18 | 1,250 | 1,255 | 1,250 | 1,250 | 108,000 |
1998/08/17 | 1,236 | 1,247 | 1,236 | 1,247 | 78,000 |
1998/08/14 | 1,240 | 1,246 | 1,230 | 1,245 | 98,000 |
1998/08/13 | 1,233 | 1,245 | 1,233 | 1,240 | 116,000 |
1998/08/12 | 1,239 | 1,240 | 1,229 | 1,229 | 81,000 |
1998/08/11 | 1,268 | 1,275 | 1,240 | 1,252 | 90,000 |
1998/08/10 | 1,272 | 1,279 | 1,260 | 1,273 | 90,000 |
1998/08/07 | 1,249 | 1,279 | 1,249 | 1,279 | 50,000 |
1998/08/06 | 1,265 | 1,280 | 1,252 | 1,269 | 50,000 |
1998/08/05 | 1,260 | 1,280 | 1,201 | 1,280 | 100,000 |
1998/08/04 | 1,284 | 1,285 | 1,280 | 1,280 | 92,000 |
1998/08/03 | 1,259 | 1,285 | 1,259 | 1,285 | 134,000 |
1998/07/31 | 1,280 | 1,290 | 1,278 | 1,279 | 237,000 |
1998/07/30 | 1,285 | 1,300 | 1,279 | 1,279 | 136,000 |
1998/07/29 | 1,290 | 1,315 | 1,290 | 1,290 | 229,000 |
1998/07/28 | 1,290 | 1,290 | 1,276 | 1,289 | 74,000 |
1998/07/27 | 1,290 | 1,290 | 1,280 | 1,285 | 96,000 |
1998/07/24 | 1,300 | 1,320 | 1,290 | 1,298 | 380,000 |
1998/07/23 | 1,245 | 1,300 | 1,245 | 1,300 | 249,000 |
1998/07/22 | 1,284 | 1,295 | 1,265 | 1,265 | 451,000 |
1998/07/21 | 1,250 | 1,290 | 1,240 | 1,275 | 278,000 |
1998/07/17 | 1,179 | 1,239 | 1,175 | 1,239 | 291,000 |
1998/07/16 | 1,160 | 1,181 | 1,159 | 1,179 | 253,000 |
1998/07/15 | 1,145 | 1,155 | 1,145 | 1,150 | 380,000 |
1998/07/14 | 1,135 | 1,141 | 1,133 | 1,136 | 211,000 |
1998/07/13 | 1,130 | 1,135 | 1,125 | 1,135 | 76,000 |
1998/07/10 | 1,135 | 1,135 | 1,130 | 1,130 | 270,000 |
1998/07/09 | 1,150 | 1,150 | 1,136 | 1,140 | 168,000 |
1998/07/08 | 1,140 | 1,147 | 1,139 | 1,145 | 399,000 |
1998/07/07 | 1,120 | 1,130 | 1,112 | 1,130 | 298,000 |
1998/07/06 | 1,110 | 1,120 | 1,110 | 1,110 | 111,000 |
1998/07/03 | 1,100 | 1,121 | 1,100 | 1,110 | 136,000 |
1998/07/02 | 1,111 | 1,111 | 1,102 | 1,111 | 88,000 |
1998/07/01 | 1,100 | 1,100 | 1,090 | 1,090 | 56,000 |
1998/06/30 | 1,100 | 1,120 | 1,085 | 1,100 | 157,000 |
1998/06/29 | 1,090 | 1,110 | 1,090 | 1,099 | 86,000 |
1998/06/26 | 1,076 | 1,090 | 1,071 | 1,090 | 92,000 |
1998/06/25 | 1,089 | 1,090 | 1,076 | 1,080 | 67,000 |
1998/06/24 | 1,085 | 1,096 | 1,070 | 1,076 | 90,000 |
1998/06/23 | 1,080 | 1,100 | 1,065 | 1,065 | 328,000 |
1998/06/22 | 1,030 | 1,050 | 1,030 | 1,040 | 51,000 |
1998/06/19 | 1,047 | 1,053 | 1,030 | 1,030 | 184,000 |
1998/06/18 | 1,070 | 1,070 | 1,045 | 1,048 | 215,000 |
1998/06/17 | 987 | 1,020 | 987 | 1,020 | 205,000 |
1998/06/16 | 990 | 1,000 | 980 | 997 | 67,000 |
1998/06/15 | 999 | 1,000 | 998 | 999 | 29,000 |
1998/06/12 | 1,001 | 1,010 | 985 | 995 | 415,000 |
1998/06/11 | 1,050 | 1,050 | 1,040 | 1,040 | 47,000 |
1998/06/10 | 1,059 | 1,059 | 1,040 | 1,045 | 82,000 |
1998/06/09 | 1,015 | 1,046 | 1,015 | 1,040 | 44,000 |
1998/06/08 | 1,070 | 1,070 | 1,050 | 1,050 | 104,000 |
1998/06/05 | 1,060 | 1,067 | 1,059 | 1,067 | 33,000 |
1998/06/04 | 1,071 | 1,090 | 1,069 | 1,070 | 24,000 |
1998/06/03 | 1,100 | 1,110 | 1,090 | 1,091 | 39,000 |
1998/06/02 | 1,129 | 1,129 | 1,116 | 1,116 | 112,000 |
1998/06/01 | 1,150 | 1,160 | 1,112 | 1,121 | 70,000 |
1998/05/29 | 1,168 | 1,168 | 1,158 | 1,160 | 163,000 |
1998/05/28 | 1,167 | 1,180 | 1,167 | 1,168 | 71,000 |
1998/05/27 | 1,193 | 1,193 | 1,174 | 1,186 | 35,000 |
1998/05/26 | 1,170 | 1,191 | 1,170 | 1,173 | 40,000 |
1998/05/25 | 1,205 | 1,205 | 1,171 | 1,200 | 39,000 |
1998/05/22 | 1,201 | 1,201 | 1,174 | 1,190 | 86,000 |
1998/05/21 | 1,199 | 1,215 | 1,190 | 1,194 | 125,000 |
1998/05/20 | 1,164 | 1,178 | 1,164 | 1,165 | 98,000 |
1998/05/19 | 1,121 | 1,174 | 1,121 | 1,164 | 141,000 |
1998/05/18 | 1,162 | 1,170 | 1,157 | 1,160 | 79,000 |
1998/05/15 | 1,170 | 1,183 | 1,166 | 1,182 | 104,000 |
1998/05/14 | 1,120 | 1,172 | 1,120 | 1,170 | 78,000 |
1998/05/13 | 1,146 | 1,160 | 1,146 | 1,160 | 72,000 |
1998/05/12 | 1,169 | 1,169 | 1,146 | 1,146 | 33,000 |
1998/05/11 | 1,116 | 1,145 | 1,116 | 1,145 | 46,000 |
1998/05/08 | 1,128 | 1,128 | 1,100 | 1,115 | 49,000 |
1998/05/07 | 1,180 | 1,180 | 1,128 | 1,128 | 234,000 |
1998/05/06 | 1,180 | 1,180 | 1,135 | 1,150 | 40,000 |
1998/05/01 | 1,200 | 1,200 | 1,170 | 1,180 | 36,000 |
1998/04/30 | 1,188 | 1,210 | 1,185 | 1,209 | 196,000 |
1998/04/28 | 1,179 | 1,179 | 1,150 | 1,178 | 88,000 |
1998/04/27 | 1,152 | 1,181 | 1,136 | 1,180 | 104,000 |
1998/04/24 | 1,180 | 1,180 | 1,150 | 1,152 | 79,000 |
1998/04/23 | 1,194 | 1,194 | 1,175 | 1,180 | 210,000 |
1998/04/22 | 1,200 | 1,200 | 1,165 | 1,190 | 275,000 |
1998/04/21 | 1,192 | 1,197 | 1,180 | 1,191 | 207,000 |
1998/04/20 | 1,180 | 1,200 | 1,170 | 1,182 | 129,000 |
1998/04/17 | 1,191 | 1,191 | 1,160 | 1,170 | 109,000 |
1998/04/16 | 1,185 | 1,194 | 1,160 | 1,171 | 235,000 |
1998/04/15 | 1,140 | 1,170 | 1,130 | 1,150 | 173,000 |
1998/04/14 | 1,140 | 1,140 | 1,128 | 1,128 | 71,000 |
1998/04/13 | 1,129 | 1,130 | 1,124 | 1,124 | 4,000 |
1998/04/10 | 1,100 | 1,140 | 1,100 | 1,140 | 57,000 |
1998/04/09 | 1,100 | 1,120 | 1,090 | 1,120 | 147,000 |
1998/04/08 | 1,090 | 1,120 | 1,080 | 1,090 | 127,000 |
1998/04/07 | 1,060 | 1,070 | 1,050 | 1,050 | 215,000 |
1998/04/06 | 1,080 | 1,090 | 1,030 | 1,050 | 294,000 |
1998/04/03 | 1,190 | 1,200 | 1,120 | 1,120 | 246,000 |
1998/04/02 | 1,150 | 1,240 | 1,150 | 1,230 | 986,000 |
1998/04/01 | 1,030 | 1,110 | 1,020 | 1,090 | 622,000 |
1998/03/31 | 1,010 | 1,050 | 1,010 | 1,030 | 151,000 |
1998/03/30 | 1,080 | 1,090 | 1,000 | 1,010 | 221,000 |
1998/03/27 | 1,010 | 1,080 | 1,010 | 1,080 | 226,000 |
1998/03/26 | 982 | 1,000 | 980 | 1,000 | 99,000 |
1998/03/25 | 990 | 994 | 980 | 980 | 134,000 |
1998/03/24 | 999 | 1,020 | 980 | 1,010 | 141,000 |
1998/03/23 | 1,000 | 1,000 | 979 | 999 | 117,000 |
1998/03/20 | 1,010 | 1,020 | 995 | 1,000 | 293,000 |
1998/03/19 | 990 | 1,000 | 990 | 1,000 | 281,000 |
1998/03/18 | 1,000 | 1,010 | 987 | 987 | 114,000 |
1998/03/17 | 1,010 | 1,020 | 1,000 | 1,000 | 152,000 |
1998/03/16 | 1,030 | 1,030 | 1,010 | 1,020 | 37,000 |
1998/03/13 | 1,030 | 1,040 | 1,010 | 1,040 | 254,000 |
1998/03/12 | 995 | 1,040 | 995 | 1,040 | 160,000 |
1998/03/11 | 1,020 | 1,020 | 1,000 | 1,000 | 107,000 |
1998/03/10 | 1,040 | 1,040 | 1,020 | 1,040 | 170,000 |
1998/03/09 | 1,040 | 1,050 | 1,000 | 1,040 | 144,000 |
1998/03/06 | 1,010 | 1,020 | 1,010 | 1,010 | 186,000 |
1998/03/05 | 1,000 | 1,020 | 999 | 1,000 | 140,000 |
1998/03/04 | 1,000 | 1,010 | 997 | 1,000 | 403,000 |
1998/03/03 | 1,010 | 1,020 | 1,000 | 1,000 | 445,000 |
1998/03/02 | 1,000 | 1,010 | 999 | 999 | 91,000 |
1998/02/27 | 1,010 | 1,010 | 999 | 999 | 109,000 |
1998/02/26 | 993 | 1,010 | 990 | 1,010 | 129,000 |
1998/02/25 | 998 | 998 | 981 | 995 | 164,000 |
1998/02/24 | 1,030 | 1,030 | 990 | 994 | 283,000 |
1998/02/23 | 1,050 | 1,050 | 1,030 | 1,030 | 179,000 |
1998/02/20 | 1,050 | 1,060 | 1,040 | 1,060 | 329,000 |
1998/02/19 | 1,010 | 1,030 | 1,010 | 1,020 | 331,000 |
1998/02/18 | 989 | 1,010 | 985 | 1,010 | 113,000 |
1998/02/17 | 985 | 985 | 975 | 979 | 109,000 |
1998/02/16 | 992 | 995 | 990 | 995 | 99,000 |
1998/02/13 | 1,020 | 1,030 | 1,000 | 1,000 | 119,000 |
1998/02/12 | 1,030 | 1,030 | 1,020 | 1,020 | 248,000 |
1998/02/10 | 1,040 | 1,040 | 1,010 | 1,010 | 64,000 |
1998/02/09 | 1,060 | 1,060 | 1,040 | 1,060 | 185,000 |
1998/02/06 | 1,050 | 1,060 | 1,050 | 1,050 | 177,000 |
1998/02/05 | 1,020 | 1,050 | 1,020 | 1,030 | 184,000 |
1998/02/04 | 1,040 | 1,050 | 1,010 | 1,020 | 131,000 |
1998/02/03 | 1,050 | 1,060 | 1,030 | 1,060 | 284,000 |
1998/02/02 | 1,030 | 1,040 | 1,010 | 1,010 | 92,000 |
1998/01/30 | 1,040 | 1,060 | 1,040 | 1,060 | 257,000 |
1998/01/29 | 1,010 | 1,030 | 1,000 | 1,020 | 153,000 |
1998/01/28 | 1,030 | 1,030 | 1,000 | 1,000 | 225,000 |
1998/01/27 | 1,020 | 1,030 | 1,000 | 1,020 | 276,000 |
1998/01/26 | 999 | 1,030 | 994 | 1,020 | 587,000 |
1998/01/23 | 976 | 990 | 975 | 980 | 96,000 |
1998/01/22 | 985 | 985 | 970 | 970 | 73,000 |
1998/01/21 | 999 | 1,000 | 997 | 999 | 182,000 |
1998/01/20 | 1,010 | 1,010 | 990 | 1,000 | 99,000 |
1998/01/19 | 1,020 | 1,020 | 1,010 | 1,020 | 399,000 |
1998/01/16 | 860 | 919 | 860 | 916 | 258,000 |
1998/01/14 | 850 | 860 | 850 | 859 | 151,000 |
1998/01/13 | 838 | 845 | 830 | 840 | 112,000 |
1998/01/12 | 850 | 855 | 835 | 835 | 96,000 |
1998/01/09 | 880 | 881 | 859 | 859 | 200,000 |
1998/01/08 | 855 | 901 | 855 | 860 | 263,000 |
1998/01/07 | 856 | 866 | 847 | 850 | 85,000 |
1998/01/06 | 875 | 875 | 850 | 866 | 107,000 |
1998/01/05 | 870 | 876 | 870 | 876 | 6,000 |