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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,951 | 1,970 | 1,950 | 1,970 | 104,000 |
| 1999/12/29 | 1,911 | 1,950 | 1,900 | 1,945 | 87,000 |
| 1999/12/28 | 1,880 | 1,921 | 1,880 | 1,881 | 130,000 |
| 1999/12/27 | 1,985 | 1,985 | 1,880 | 1,880 | 293,000 |
| 1999/12/24 | 1,840 | 2,055 | 1,840 | 1,985 | 1,910,000 |
| 1999/12/22 | 1,690 | 1,790 | 1,680 | 1,780 | 502,000 |
| 1999/12/21 | 1,686 | 1,690 | 1,660 | 1,690 | 249,000 |
| 1999/12/20 | 1,696 | 1,720 | 1,670 | 1,686 | 301,000 |
| 1999/12/17 | 1,704 | 1,734 | 1,653 | 1,658 | 262,000 |
| 1999/12/16 | 1,760 | 1,781 | 1,711 | 1,761 | 131,000 |
| 1999/12/15 | 1,821 | 1,837 | 1,800 | 1,820 | 259,000 |
| 1999/12/14 | 1,870 | 1,870 | 1,800 | 1,821 | 215,000 |
| 1999/12/13 | 1,815 | 1,870 | 1,796 | 1,870 | 654,000 |
| 1999/12/10 | 1,750 | 1,860 | 1,750 | 1,819 | 829,000 |
| 1999/12/09 | 1,710 | 1,743 | 1,671 | 1,743 | 577,000 |
| 1999/12/08 | 1,889 | 2,090 | 1,710 | 1,760 | 4,295,000 |
| 1999/12/07 | 1,650 | 1,895 | 1,649 | 1,895 | 4,123,000 |
| 1999/12/06 | 1,549 | 1,619 | 1,542 | 1,595 | 864,000 |
| 1999/12/03 | 1,498 | 1,501 | 1,460 | 1,499 | 472,000 |
| 1999/12/02 | 1,375 | 1,440 | 1,365 | 1,440 | 276,000 |
| 1999/12/01 | 1,322 | 1,335 | 1,310 | 1,325 | 875,000 |
| 1999/11/30 | 1,345 | 1,365 | 1,320 | 1,326 | 246,000 |
| 1999/11/29 | 1,338 | 1,375 | 1,338 | 1,345 | 400,000 |
| 1999/11/26 | 1,445 | 1,445 | 1,377 | 1,398 | 204,000 |
| 1999/11/25 | 1,460 | 1,460 | 1,435 | 1,443 | 367,000 |
| 1999/11/24 | 1,450 | 1,450 | 1,401 | 1,435 | 494,000 |
| 1999/11/22 | 1,426 | 1,450 | 1,400 | 1,450 | 357,000 |
| 1999/11/19 | 1,450 | 1,460 | 1,350 | 1,424 | 1,337,000 |
| 1999/11/18 | 1,359 | 1,397 | 1,330 | 1,397 | 480,000 |
| 1999/11/17 | 1,360 | 1,360 | 1,320 | 1,339 | 351,000 |
| 1999/11/16 | 1,190 | 1,330 | 1,180 | 1,320 | 327,000 |
| 1999/11/15 | 1,200 | 1,200 | 1,150 | 1,150 | 300,000 |
| 1999/11/12 | 1,245 | 1,260 | 1,208 | 1,230 | 189,000 |
| 1999/11/11 | 1,280 | 1,280 | 1,250 | 1,260 | 202,000 |
| 1999/11/10 | 1,280 | 1,300 | 1,258 | 1,300 | 227,000 |
| 1999/11/09 | 1,300 | 1,305 | 1,270 | 1,270 | 158,000 |
| 1999/11/08 | 1,308 | 1,315 | 1,300 | 1,301 | 143,000 |
| 1999/11/05 | 1,307 | 1,307 | 1,293 | 1,294 | 262,000 |
| 1999/11/04 | 1,317 | 1,350 | 1,311 | 1,347 | 380,000 |
| 1999/11/02 | 1,304 | 1,320 | 1,295 | 1,317 | 166,000 |
| 1999/11/01 | 1,300 | 1,310 | 1,298 | 1,304 | 227,000 |
| 1999/10/29 | 1,280 | 1,290 | 1,278 | 1,283 | 357,000 |
| 1999/10/28 | 1,293 | 1,308 | 1,267 | 1,271 | 222,000 |
| 1999/10/27 | 1,340 | 1,340 | 1,307 | 1,307 | 95,000 |
| 1999/10/26 | 1,367 | 1,367 | 1,309 | 1,345 | 145,000 |
| 1999/10/25 | 1,388 | 1,388 | 1,339 | 1,347 | 166,000 |
| 1999/10/22 | 1,304 | 1,308 | 1,291 | 1,308 | 138,000 |
| 1999/10/21 | 1,340 | 1,346 | 1,300 | 1,305 | 246,000 |
| 1999/10/20 | 1,300 | 1,330 | 1,295 | 1,300 | 247,000 |
| 1999/10/19 | 1,300 | 1,300 | 1,270 | 1,280 | 156,000 |
| 1999/10/18 | 1,312 | 1,322 | 1,260 | 1,300 | 139,000 |
| 1999/10/15 | 1,380 | 1,390 | 1,330 | 1,332 | 342,000 |
| 1999/10/14 | 1,390 | 1,390 | 1,352 | 1,360 | 171,000 |
| 1999/10/13 | 1,430 | 1,438 | 1,398 | 1,414 | 147,000 |
| 1999/10/12 | 1,460 | 1,471 | 1,440 | 1,455 | 163,000 |
| 1999/10/08 | 1,507 | 1,507 | 1,481 | 1,500 | 126,000 |
| 1999/10/07 | 1,492 | 1,516 | 1,461 | 1,487 | 224,000 |
| 1999/10/06 | 1,530 | 1,540 | 1,510 | 1,520 | 155,000 |
| 1999/10/05 | 1,511 | 1,541 | 1,511 | 1,520 | 70,000 |
| 1999/10/04 | 1,546 | 1,549 | 1,509 | 1,509 | 88,000 |
| 1999/10/01 | 1,519 | 1,551 | 1,490 | 1,546 | 81,000 |
| 1999/09/30 | 1,520 | 1,540 | 1,512 | 1,520 | 289,000 |
| 1999/09/29 | 1,515 | 1,529 | 1,490 | 1,520 | 98,000 |
| 1999/09/28 | 1,485 | 1,550 | 1,466 | 1,530 | 153,000 |
| 1999/09/27 | 1,450 | 1,480 | 1,450 | 1,451 | 106,000 |
| 1999/09/24 | 1,379 | 1,448 | 1,305 | 1,448 | 393,000 |
| 1999/09/22 | 1,521 | 1,521 | 1,459 | 1,479 | 158,000 |
| 1999/09/21 | 1,628 | 1,628 | 1,504 | 1,530 | 357,000 |
| 1999/09/20 | 1,700 | 1,700 | 1,630 | 1,658 | 945,000 |
| 1999/09/17 | 1,529 | 1,600 | 1,503 | 1,598 | 579,000 |
| 1999/09/16 | 1,515 | 1,521 | 1,486 | 1,499 | 635,000 |
| 1999/09/14 | 1,425 | 1,495 | 1,418 | 1,495 | 280,000 |
| 1999/09/13 | 1,447 | 1,451 | 1,402 | 1,404 | 134,000 |
| 1999/09/10 | 1,450 | 1,450 | 1,378 | 1,390 | 450,000 |
| 1999/09/09 | 1,471 | 1,471 | 1,418 | 1,420 | 171,000 |
| 1999/09/08 | 1,456 | 1,456 | 1,420 | 1,431 | 99,000 |
| 1999/09/07 | 1,485 | 1,485 | 1,455 | 1,456 | 153,000 |
| 1999/09/06 | 1,466 | 1,470 | 1,426 | 1,445 | 282,000 |
| 1999/09/03 | 1,400 | 1,426 | 1,400 | 1,426 | 155,000 |
| 1999/09/02 | 1,406 | 1,439 | 1,390 | 1,390 | 80,000 |
| 1999/09/01 | 1,403 | 1,414 | 1,382 | 1,414 | 162,000 |
| 1999/08/31 | 1,471 | 1,471 | 1,410 | 1,410 | 123,000 |
| 1999/08/30 | 1,431 | 1,454 | 1,431 | 1,451 | 51,000 |
| 1999/08/27 | 1,485 | 1,487 | 1,470 | 1,475 | 92,000 |
| 1999/08/26 | 1,489 | 1,498 | 1,450 | 1,465 | 100,000 |
| 1999/08/25 | 1,430 | 1,489 | 1,410 | 1,489 | 134,000 |
| 1999/08/24 | 1,455 | 1,455 | 1,435 | 1,440 | 113,000 |
| 1999/08/23 | 1,442 | 1,460 | 1,440 | 1,459 | 151,000 |
| 1999/08/20 | 1,490 | 1,500 | 1,441 | 1,500 | 112,000 |
| 1999/08/19 | 1,494 | 1,520 | 1,492 | 1,520 | 327,000 |
| 1999/08/18 | 1,510 | 1,510 | 1,470 | 1,476 | 104,000 |
| 1999/08/17 | 1,530 | 1,530 | 1,498 | 1,498 | 302,000 |
| 1999/08/16 | 1,516 | 1,555 | 1,500 | 1,500 | 233,000 |
| 1999/08/13 | 1,490 | 1,490 | 1,469 | 1,476 | 232,000 |
| 1999/08/12 | 1,490 | 1,505 | 1,489 | 1,496 | 343,000 |
| 1999/08/11 | 1,470 | 1,470 | 1,458 | 1,460 | 183,000 |
| 1999/08/10 | 1,470 | 1,480 | 1,437 | 1,480 | 129,000 |
| 1999/08/09 | 1,462 | 1,499 | 1,462 | 1,485 | 163,000 |
| 1999/08/06 | 1,485 | 1,485 | 1,450 | 1,460 | 87,000 |
| 1999/08/05 | 1,530 | 1,530 | 1,475 | 1,480 | 187,000 |
| 1999/08/04 | 1,560 | 1,577 | 1,539 | 1,553 | 107,000 |
| 1999/08/03 | 1,596 | 1,596 | 1,566 | 1,590 | 103,000 |
| 1999/08/02 | 1,600 | 1,600 | 1,586 | 1,599 | 241,000 |
| 1999/07/30 | 1,570 | 1,594 | 1,570 | 1,594 | 113,000 |
| 1999/07/29 | 1,582 | 1,605 | 1,582 | 1,600 | 566,000 |
| 1999/07/28 | 1,595 | 1,595 | 1,563 | 1,578 | 169,000 |
| 1999/07/27 | 1,570 | 1,597 | 1,551 | 1,596 | 220,000 |
| 1999/07/26 | 1,572 | 1,584 | 1,551 | 1,571 | 201,000 |
| 1999/07/23 | 1,590 | 1,590 | 1,572 | 1,572 | 397,000 |
| 1999/07/22 | 1,598 | 1,600 | 1,550 | 1,590 | 141,000 |
| 1999/07/21 | 1,630 | 1,632 | 1,601 | 1,618 | 279,000 |
| 1999/07/19 | 1,610 | 1,648 | 1,590 | 1,620 | 273,000 |
| 1999/07/16 | 1,650 | 1,663 | 1,610 | 1,639 | 602,000 |
| 1999/07/15 | 1,690 | 1,710 | 1,630 | 1,640 | 1,272,000 |
| 1999/07/14 | 1,569 | 1,650 | 1,540 | 1,650 | 639,000 |
| 1999/07/13 | 1,594 | 1,594 | 1,545 | 1,570 | 244,000 |
| 1999/07/12 | 1,559 | 1,595 | 1,530 | 1,595 | 265,000 |
| 1999/07/09 | 1,570 | 1,570 | 1,517 | 1,560 | 216,000 |
| 1999/07/08 | 1,580 | 1,598 | 1,550 | 1,561 | 326,000 |
| 1999/07/07 | 1,521 | 1,580 | 1,521 | 1,560 | 297,000 |
| 1999/07/06 | 1,561 | 1,570 | 1,540 | 1,540 | 224,000 |
| 1999/07/05 | 1,630 | 1,640 | 1,580 | 1,581 | 317,000 |
| 1999/07/02 | 1,635 | 1,635 | 1,588 | 1,596 | 361,000 |
| 1999/07/01 | 1,610 | 1,680 | 1,600 | 1,635 | 1,315,000 |
| 1999/06/30 | 1,500 | 1,600 | 1,490 | 1,550 | 1,124,000 |
| 1999/06/29 | 1,475 | 1,505 | 1,475 | 1,489 | 1,022,000 |
| 1999/06/28 | 1,430 | 1,460 | 1,419 | 1,460 | 355,000 |
| 1999/06/25 | 1,461 | 1,487 | 1,428 | 1,440 | 940,000 |
| 1999/06/24 | 1,390 | 1,470 | 1,380 | 1,453 | 816,000 |
| 1999/06/23 | 1,380 | 1,420 | 1,360 | 1,390 | 929,000 |
| 1999/06/22 | 1,395 | 1,395 | 1,351 | 1,375 | 562,000 |
| 1999/06/21 | 1,310 | 1,354 | 1,310 | 1,348 | 703,000 |
| 1999/06/18 | 1,261 | 1,315 | 1,260 | 1,300 | 467,000 |
| 1999/06/17 | 1,264 | 1,264 | 1,243 | 1,250 | 194,000 |
| 1999/06/16 | 1,276 | 1,276 | 1,230 | 1,234 | 78,000 |
| 1999/06/15 | 1,270 | 1,270 | 1,246 | 1,258 | 93,000 |
| 1999/06/14 | 1,285 | 1,285 | 1,255 | 1,270 | 47,000 |
| 1999/06/11 | 1,240 | 1,272 | 1,240 | 1,245 | 333,000 |
| 1999/06/10 | 1,255 | 1,255 | 1,243 | 1,243 | 161,000 |
| 1999/06/09 | 1,260 | 1,260 | 1,244 | 1,250 | 93,000 |
| 1999/06/08 | 1,250 | 1,254 | 1,230 | 1,240 | 126,000 |
| 1999/06/07 | 1,268 | 1,269 | 1,250 | 1,255 | 108,000 |
| 1999/06/04 | 1,261 | 1,261 | 1,241 | 1,248 | 197,000 |
| 1999/06/03 | 1,240 | 1,250 | 1,240 | 1,241 | 84,000 |
| 1999/06/02 | 1,258 | 1,258 | 1,238 | 1,238 | 180,000 |
| 1999/06/01 | 1,222 | 1,242 | 1,220 | 1,238 | 119,000 |
| 1999/05/31 | 1,222 | 1,222 | 1,190 | 1,210 | 206,000 |
| 1999/05/28 | 1,223 | 1,230 | 1,206 | 1,208 | 866,000 |
| 1999/05/27 | 1,262 | 1,268 | 1,260 | 1,263 | 315,000 |
| 1999/05/26 | 1,263 | 1,270 | 1,260 | 1,261 | 158,000 |
| 1999/05/25 | 1,272 | 1,290 | 1,272 | 1,283 | 256,000 |
| 1999/05/24 | 1,260 | 1,280 | 1,260 | 1,271 | 218,000 |
| 1999/05/21 | 1,261 | 1,268 | 1,260 | 1,260 | 373,000 |
| 1999/05/20 | 1,273 | 1,273 | 1,260 | 1,261 | 333,000 |
| 1999/05/19 | 1,300 | 1,300 | 1,257 | 1,260 | 639,000 |
| 1999/05/18 | 1,320 | 1,329 | 1,298 | 1,300 | 470,000 |
| 1999/05/17 | 1,349 | 1,349 | 1,330 | 1,338 | 160,000 |
| 1999/05/14 | 1,344 | 1,344 | 1,325 | 1,340 | 90,000 |
| 1999/05/13 | 1,335 | 1,335 | 1,327 | 1,335 | 238,000 |
| 1999/05/12 | 1,342 | 1,360 | 1,342 | 1,355 | 291,000 |
| 1999/05/11 | 1,370 | 1,370 | 1,338 | 1,342 | 184,000 |
| 1999/05/10 | 1,373 | 1,378 | 1,369 | 1,372 | 124,000 |
| 1999/05/07 | 1,380 | 1,380 | 1,351 | 1,353 | 165,000 |
| 1999/05/06 | 1,380 | 1,386 | 1,370 | 1,370 | 264,000 |
| 1999/04/30 | 1,349 | 1,375 | 1,342 | 1,362 | 235,000 |
| 1999/04/28 | 1,330 | 1,335 | 1,320 | 1,329 | 163,000 |
| 1999/04/27 | 1,330 | 1,340 | 1,325 | 1,329 | 114,000 |
| 1999/04/26 | 1,320 | 1,355 | 1,320 | 1,343 | 71,000 |
| 1999/04/23 | 1,365 | 1,380 | 1,350 | 1,360 | 202,000 |
| 1999/04/22 | 1,340 | 1,360 | 1,335 | 1,351 | 126,000 |
| 1999/04/21 | 1,335 | 1,340 | 1,320 | 1,340 | 69,000 |
| 1999/04/20 | 1,365 | 1,366 | 1,335 | 1,340 | 191,000 |
| 1999/04/19 | 1,358 | 1,374 | 1,335 | 1,345 | 77,000 |
| 1999/04/16 | 1,353 | 1,380 | 1,320 | 1,380 | 151,000 |
| 1999/04/15 | 1,330 | 1,330 | 1,295 | 1,313 | 151,000 |
| 1999/04/14 | 1,340 | 1,350 | 1,300 | 1,301 | 88,000 |
| 1999/04/13 | 1,375 | 1,387 | 1,330 | 1,330 | 147,000 |
| 1999/04/12 | 1,376 | 1,390 | 1,361 | 1,366 | 134,000 |
| 1999/04/09 | 1,385 | 1,424 | 1,370 | 1,408 | 615,000 |
| 1999/04/08 | 1,320 | 1,321 | 1,297 | 1,315 | 122,000 |
| 1999/04/07 | 1,340 | 1,340 | 1,306 | 1,320 | 93,000 |
| 1999/04/06 | 1,330 | 1,330 | 1,306 | 1,310 | 112,000 |
| 1999/04/05 | 1,280 | 1,325 | 1,280 | 1,310 | 196,000 |
| 1999/04/02 | 1,284 | 1,284 | 1,266 | 1,275 | 151,000 |
| 1999/04/01 | 1,261 | 1,275 | 1,259 | 1,264 | 172,000 |
| 1999/03/31 | 1,240 | 1,268 | 1,240 | 1,261 | 203,000 |
| 1999/03/30 | 1,250 | 1,260 | 1,220 | 1,220 | 95,000 |
| 1999/03/29 | 1,200 | 1,245 | 1,200 | 1,240 | 83,000 |
| 1999/03/26 | 1,171 | 1,190 | 1,170 | 1,180 | 610,000 |
| 1999/03/25 | 1,199 | 1,199 | 1,160 | 1,175 | 261,000 |
| 1999/03/24 | 1,189 | 1,190 | 1,175 | 1,184 | 178,000 |
| 1999/03/23 | 1,220 | 1,220 | 1,175 | 1,180 | 198,000 |
| 1999/03/19 | 1,233 | 1,233 | 1,209 | 1,223 | 217,000 |
| 1999/03/18 | 1,200 | 1,202 | 1,188 | 1,197 | 206,000 |
| 1999/03/17 | 1,220 | 1,220 | 1,195 | 1,215 | 227,000 |
| 1999/03/16 | 1,220 | 1,225 | 1,214 | 1,220 | 320,000 |
| 1999/03/15 | 1,261 | 1,265 | 1,215 | 1,250 | 205,000 |
| 1999/03/12 | 1,279 | 1,279 | 1,240 | 1,241 | 185,000 |
| 1999/03/11 | 1,244 | 1,269 | 1,244 | 1,260 | 412,000 |
| 1999/03/10 | 1,220 | 1,225 | 1,205 | 1,225 | 267,000 |
| 1999/03/09 | 1,210 | 1,220 | 1,201 | 1,220 | 163,000 |
| 1999/03/08 | 1,215 | 1,215 | 1,202 | 1,202 | 234,000 |
| 1999/03/05 | 1,210 | 1,230 | 1,210 | 1,219 | 248,000 |
| 1999/03/04 | 1,227 | 1,240 | 1,210 | 1,210 | 106,000 |
| 1999/03/03 | 1,250 | 1,250 | 1,215 | 1,224 | 117,000 |
| 1999/03/02 | 1,289 | 1,289 | 1,250 | 1,250 | 119,000 |
| 1999/03/01 | 1,280 | 1,290 | 1,251 | 1,251 | 246,000 |
| 1999/02/26 | 1,251 | 1,285 | 1,251 | 1,274 | 380,000 |
| 1999/02/25 | 1,205 | 1,244 | 1,202 | 1,241 | 253,000 |
| 1999/02/24 | 1,199 | 1,199 | 1,190 | 1,197 | 80,000 |
| 1999/02/23 | 1,193 | 1,200 | 1,175 | 1,195 | 142,000 |
| 1999/02/22 | 1,199 | 1,200 | 1,190 | 1,193 | 48,000 |
| 1999/02/19 | 1,196 | 1,200 | 1,192 | 1,197 | 118,000 |
| 1999/02/18 | 1,172 | 1,197 | 1,172 | 1,197 | 39,000 |
| 1999/02/17 | 1,179 | 1,200 | 1,179 | 1,192 | 98,000 |
| 1999/02/16 | 1,191 | 1,220 | 1,191 | 1,199 | 182,000 |
| 1999/02/15 | 1,199 | 1,200 | 1,190 | 1,191 | 112,000 |
| 1999/02/12 | 1,179 | 1,190 | 1,179 | 1,185 | 92,000 |
| 1999/02/10 | 1,166 | 1,170 | 1,160 | 1,170 | 71,000 |
| 1999/02/09 | 1,152 | 1,159 | 1,146 | 1,151 | 47,000 |
| 1999/02/08 | 1,135 | 1,162 | 1,130 | 1,158 | 37,000 |
| 1999/02/05 | 1,144 | 1,145 | 1,135 | 1,139 | 40,000 |
| 1999/02/04 | 1,141 | 1,152 | 1,141 | 1,145 | 33,000 |
| 1999/02/03 | 1,135 | 1,160 | 1,135 | 1,151 | 97,000 |
| 1999/02/02 | 1,205 | 1,215 | 1,191 | 1,195 | 38,000 |
| 1999/02/01 | 1,200 | 1,211 | 1,199 | 1,204 | 46,000 |
| 1999/01/29 | 1,200 | 1,220 | 1,197 | 1,220 | 62,000 |
| 1999/01/28 | 1,214 | 1,231 | 1,200 | 1,200 | 103,000 |
| 1999/01/27 | 1,220 | 1,220 | 1,210 | 1,215 | 25,000 |
| 1999/01/26 | 1,229 | 1,230 | 1,218 | 1,230 | 116,000 |
| 1999/01/25 | 1,240 | 1,250 | 1,230 | 1,248 | 216,000 |
| 1999/01/22 | 1,249 | 1,260 | 1,240 | 1,260 | 484,000 |
| 1999/01/21 | 1,162 | 1,240 | 1,162 | 1,240 | 224,000 |
| 1999/01/20 | 1,150 | 1,160 | 1,143 | 1,158 | 46,000 |
| 1999/01/19 | 1,168 | 1,168 | 1,141 | 1,156 | 136,000 |
| 1999/01/18 | 1,150 | 1,152 | 1,140 | 1,148 | 143,000 |
| 1999/01/14 | 1,100 | 1,135 | 1,100 | 1,135 | 213,000 |
| 1999/01/13 | 1,070 | 1,120 | 1,070 | 1,120 | 393,000 |
| 1999/01/12 | 1,068 | 1,082 | 1,050 | 1,079 | 75,000 |
| 1999/01/11 | 1,075 | 1,080 | 1,061 | 1,061 | 329,000 |
| 1999/01/08 | 1,090 | 1,110 | 1,079 | 1,085 | 756,000 |
| 1999/01/07 | 1,072 | 1,079 | 1,054 | 1,070 | 260,000 |
| 1999/01/06 | 1,010 | 1,032 | 1,008 | 1,032 | 127,000 |
| 1999/01/05 | 1,001 | 1,001 | 980 | 1,001 | 175,000 |
| 1999/01/04 | 1,001 | 1,001 | 991 | 991 | 57,000 |