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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,285 | 1,300 | 1,265 | 1,300 | 62,000 |
| 2002/12/27 | 1,300 | 1,305 | 1,288 | 1,305 | 225,000 |
| 2002/12/26 | 1,288 | 1,300 | 1,278 | 1,292 | 202,000 |
| 2002/12/25 | 1,277 | 1,294 | 1,275 | 1,275 | 299,000 |
| 2002/12/24 | 1,236 | 1,302 | 1,230 | 1,297 | 284,000 |
| 2002/12/20 | 1,290 | 1,296 | 1,233 | 1,240 | 491,000 |
| 2002/12/19 | 1,290 | 1,296 | 1,280 | 1,295 | 445,000 |
| 2002/12/18 | 1,291 | 1,291 | 1,268 | 1,270 | 437,000 |
| 2002/12/17 | 1,250 | 1,293 | 1,244 | 1,291 | 491,000 |
| 2002/12/16 | 1,274 | 1,274 | 1,220 | 1,220 | 258,000 |
| 2002/12/13 | 1,286 | 1,288 | 1,261 | 1,273 | 454,000 |
| 2002/12/12 | 1,301 | 1,301 | 1,275 | 1,285 | 294,000 |
| 2002/12/11 | 1,280 | 1,285 | 1,262 | 1,279 | 365,000 |
| 2002/12/10 | 1,309 | 1,316 | 1,290 | 1,290 | 263,000 |
| 2002/12/09 | 1,290 | 1,314 | 1,284 | 1,294 | 243,000 |
| 2002/12/06 | 1,324 | 1,324 | 1,285 | 1,288 | 503,000 |
| 2002/12/05 | 1,351 | 1,376 | 1,326 | 1,344 | 420,000 |
| 2002/12/04 | 1,385 | 1,385 | 1,353 | 1,353 | 359,000 |
| 2002/12/03 | 1,384 | 1,407 | 1,380 | 1,400 | 473,000 |
| 2002/12/02 | 1,392 | 1,392 | 1,350 | 1,369 | 367,000 |
| 2002/11/29 | 1,384 | 1,392 | 1,362 | 1,391 | 498,000 |
| 2002/11/28 | 1,348 | 1,390 | 1,328 | 1,383 | 395,000 |
| 2002/11/27 | 1,299 | 1,343 | 1,299 | 1,328 | 523,000 |
| 2002/11/26 | 1,309 | 1,320 | 1,289 | 1,317 | 343,000 |
| 2002/11/25 | 1,276 | 1,312 | 1,276 | 1,302 | 361,000 |
| 2002/11/22 | 1,300 | 1,304 | 1,280 | 1,288 | 1,131,000 |
| 2002/11/21 | 1,290 | 1,297 | 1,275 | 1,286 | 559,000 |
| 2002/11/20 | 1,280 | 1,285 | 1,256 | 1,279 | 324,000 |
| 2002/11/19 | 1,290 | 1,301 | 1,280 | 1,289 | 459,000 |
| 2002/11/18 | 1,282 | 1,296 | 1,256 | 1,279 | 153,000 |
| 2002/11/15 | 1,263 | 1,282 | 1,241 | 1,282 | 377,000 |
| 2002/11/14 | 1,278 | 1,284 | 1,243 | 1,250 | 268,000 |
| 2002/11/13 | 1,293 | 1,313 | 1,272 | 1,298 | 280,000 |
| 2002/11/12 | 1,300 | 1,323 | 1,272 | 1,293 | 343,000 |
| 2002/11/11 | 1,335 | 1,335 | 1,316 | 1,316 | 164,000 |
| 2002/11/08 | 1,360 | 1,363 | 1,318 | 1,338 | 217,000 |
| 2002/11/07 | 1,353 | 1,370 | 1,341 | 1,370 | 240,000 |
| 2002/11/06 | 1,354 | 1,379 | 1,346 | 1,352 | 437,000 |
| 2002/11/05 | 1,339 | 1,369 | 1,317 | 1,354 | 578,000 |
| 2002/11/01 | 1,285 | 1,320 | 1,255 | 1,299 | 300,000 |
| 2002/10/31 | 1,294 | 1,310 | 1,269 | 1,281 | 233,000 |
| 2002/10/30 | 1,271 | 1,307 | 1,268 | 1,293 | 277,000 |
| 2002/10/29 | 1,252 | 1,315 | 1,251 | 1,302 | 575,000 |
| 2002/10/28 | 1,253 | 1,267 | 1,242 | 1,250 | 600,000 |
| 2002/10/25 | 1,177 | 1,224 | 1,177 | 1,224 | 262,000 |
| 2002/10/24 | 1,215 | 1,220 | 1,176 | 1,177 | 276,000 |
| 2002/10/23 | 1,221 | 1,227 | 1,189 | 1,213 | 281,000 |
| 2002/10/22 | 1,280 | 1,280 | 1,230 | 1,230 | 178,000 |
| 2002/10/21 | 1,277 | 1,277 | 1,241 | 1,248 | 260,000 |
| 2002/10/18 | 1,289 | 1,294 | 1,269 | 1,277 | 301,000 |
| 2002/10/17 | 1,218 | 1,250 | 1,210 | 1,249 | 244,000 |
| 2002/10/16 | 1,231 | 1,248 | 1,181 | 1,200 | 342,000 |
| 2002/10/15 | 1,213 | 1,230 | 1,167 | 1,230 | 320,000 |
| 2002/10/11 | 1,150 | 1,173 | 1,141 | 1,153 | 280,000 |
| 2002/10/10 | 1,126 | 1,130 | 1,100 | 1,130 | 357,000 |
| 2002/10/09 | 1,170 | 1,170 | 1,130 | 1,138 | 341,000 |
| 2002/10/08 | 1,175 | 1,180 | 1,163 | 1,166 | 285,000 |
| 2002/10/07 | 1,204 | 1,204 | 1,170 | 1,175 | 313,000 |
| 2002/10/04 | 1,214 | 1,221 | 1,199 | 1,205 | 539,000 |
| 2002/10/03 | 1,270 | 1,295 | 1,234 | 1,234 | 225,000 |
| 2002/10/02 | 1,332 | 1,332 | 1,270 | 1,270 | 249,000 |
| 2002/10/01 | 1,310 | 1,310 | 1,270 | 1,307 | 348,000 |
| 2002/09/30 | 1,316 | 1,323 | 1,267 | 1,290 | 144,000 |
| 2002/09/27 | 1,272 | 1,344 | 1,272 | 1,343 | 527,000 |
| 2002/09/26 | 1,290 | 1,300 | 1,249 | 1,266 | 278,000 |
| 2002/09/25 | 1,277 | 1,280 | 1,250 | 1,250 | 278,000 |
| 2002/09/24 | 1,278 | 1,297 | 1,260 | 1,297 | 618,000 |
| 2002/09/20 | 1,310 | 1,320 | 1,280 | 1,298 | 695,000 |
| 2002/09/19 | 1,394 | 1,394 | 1,289 | 1,290 | 824,000 |
| 2002/09/18 | 1,292 | 1,330 | 1,291 | 1,324 | 1,179,000 |
| 2002/09/17 | 1,222 | 1,273 | 1,220 | 1,272 | 523,000 |
| 2002/09/13 | 1,226 | 1,226 | 1,175 | 1,189 | 483,000 |
| 2002/09/12 | 1,197 | 1,210 | 1,196 | 1,208 | 226,000 |
| 2002/09/11 | 1,177 | 1,216 | 1,165 | 1,196 | 319,000 |
| 2002/09/10 | 1,195 | 1,200 | 1,151 | 1,161 | 411,000 |
| 2002/09/09 | 1,156 | 1,193 | 1,156 | 1,193 | 516,000 |
| 2002/09/06 | 1,155 | 1,155 | 1,140 | 1,142 | 210,000 |
| 2002/09/05 | 1,152 | 1,170 | 1,149 | 1,153 | 431,000 |
| 2002/09/04 | 1,155 | 1,155 | 1,137 | 1,140 | 413,000 |
| 2002/09/03 | 1,192 | 1,198 | 1,175 | 1,175 | 458,000 |
| 2002/09/02 | 1,221 | 1,225 | 1,212 | 1,212 | 201,000 |
| 2002/08/30 | 1,190 | 1,238 | 1,190 | 1,226 | 358,000 |
| 2002/08/29 | 1,230 | 1,231 | 1,202 | 1,205 | 595,000 |
| 2002/08/28 | 1,265 | 1,290 | 1,255 | 1,260 | 242,000 |
| 2002/08/27 | 1,325 | 1,327 | 1,285 | 1,285 | 333,000 |
| 2002/08/26 | 1,316 | 1,321 | 1,300 | 1,320 | 388,000 |
| 2002/08/23 | 1,313 | 1,346 | 1,313 | 1,321 | 347,000 |
| 2002/08/22 | 1,264 | 1,326 | 1,247 | 1,311 | 369,000 |
| 2002/08/21 | 1,253 | 1,280 | 1,235 | 1,275 | 421,000 |
| 2002/08/20 | 1,228 | 1,240 | 1,217 | 1,234 | 246,000 |
| 2002/08/19 | 1,240 | 1,253 | 1,224 | 1,234 | 281,000 |
| 2002/08/16 | 1,231 | 1,239 | 1,210 | 1,236 | 514,000 |
| 2002/08/15 | 1,219 | 1,224 | 1,200 | 1,211 | 499,000 |
| 2002/08/14 | 1,199 | 1,200 | 1,185 | 1,195 | 283,000 |
| 2002/08/13 | 1,184 | 1,195 | 1,171 | 1,185 | 287,000 |
| 2002/08/12 | 1,200 | 1,220 | 1,191 | 1,191 | 317,000 |
| 2002/08/09 | 1,190 | 1,225 | 1,189 | 1,210 | 869,000 |
| 2002/08/08 | 1,185 | 1,189 | 1,139 | 1,169 | 1,434,000 |
| 2002/08/07 | 1,194 | 1,211 | 1,180 | 1,184 | 942,000 |
| 2002/08/06 | 1,201 | 1,209 | 1,160 | 1,162 | 639,000 |
| 2002/08/05 | 1,190 | 1,236 | 1,190 | 1,221 | 131,000 |
| 2002/08/02 | 1,250 | 1,250 | 1,218 | 1,230 | 221,000 |
| 2002/08/01 | 1,263 | 1,274 | 1,245 | 1,260 | 255,000 |
| 2002/07/31 | 1,282 | 1,310 | 1,263 | 1,263 | 335,000 |
| 2002/07/30 | 1,351 | 1,351 | 1,308 | 1,317 | 364,000 |
| 2002/07/29 | 1,290 | 1,329 | 1,271 | 1,271 | 317,000 |
| 2002/07/26 | 1,364 | 1,364 | 1,283 | 1,290 | 464,000 |
| 2002/07/25 | 1,411 | 1,422 | 1,368 | 1,368 | 320,000 |
| 2002/07/24 | 1,399 | 1,407 | 1,380 | 1,400 | 592,000 |
| 2002/07/23 | 1,420 | 1,420 | 1,400 | 1,402 | 773,000 |
| 2002/07/22 | 1,380 | 1,408 | 1,375 | 1,400 | 727,000 |
| 2002/07/19 | 1,438 | 1,438 | 1,395 | 1,396 | 378,000 |
| 2002/07/18 | 1,378 | 1,440 | 1,378 | 1,438 | 525,000 |
| 2002/07/17 | 1,370 | 1,380 | 1,353 | 1,358 | 265,000 |
| 2002/07/16 | 1,365 | 1,400 | 1,361 | 1,370 | 223,000 |
| 2002/07/15 | 1,405 | 1,405 | 1,382 | 1,398 | 143,000 |
| 2002/07/12 | 1,404 | 1,432 | 1,400 | 1,400 | 132,000 |
| 2002/07/11 | 1,419 | 1,419 | 1,392 | 1,404 | 140,000 |
| 2002/07/10 | 1,437 | 1,450 | 1,419 | 1,421 | 341,000 |
| 2002/07/09 | 1,435 | 1,445 | 1,419 | 1,445 | 331,000 |
| 2002/07/08 | 1,431 | 1,441 | 1,421 | 1,421 | 191,000 |
| 2002/07/05 | 1,412 | 1,421 | 1,405 | 1,411 | 468,000 |
| 2002/07/04 | 1,427 | 1,429 | 1,414 | 1,417 | 151,000 |
| 2002/07/03 | 1,436 | 1,442 | 1,410 | 1,412 | 488,000 |
| 2002/07/02 | 1,449 | 1,449 | 1,421 | 1,435 | 320,000 |
| 2002/07/01 | 1,464 | 1,475 | 1,445 | 1,457 | 503,000 |
| 2002/06/28 | 1,422 | 1,430 | 1,405 | 1,424 | 428,000 |
| 2002/06/27 | 1,373 | 1,400 | 1,373 | 1,382 | 457,000 |
| 2002/06/26 | 1,411 | 1,418 | 1,360 | 1,390 | 184,000 |
| 2002/06/25 | 1,430 | 1,443 | 1,400 | 1,404 | 263,000 |
| 2002/06/24 | 1,350 | 1,440 | 1,340 | 1,440 | 312,000 |
| 2002/06/21 | 1,390 | 1,404 | 1,386 | 1,390 | 259,000 |
| 2002/06/20 | 1,400 | 1,438 | 1,387 | 1,430 | 285,000 |
| 2002/06/19 | 1,489 | 1,489 | 1,398 | 1,400 | 332,000 |
| 2002/06/18 | 1,490 | 1,502 | 1,466 | 1,473 | 354,000 |
| 2002/06/17 | 1,488 | 1,507 | 1,462 | 1,470 | 269,000 |
| 2002/06/14 | 1,510 | 1,515 | 1,490 | 1,496 | 496,000 |
| 2002/06/13 | 1,497 | 1,512 | 1,484 | 1,492 | 209,000 |
| 2002/06/12 | 1,509 | 1,510 | 1,488 | 1,489 | 267,000 |
| 2002/06/11 | 1,510 | 1,520 | 1,508 | 1,511 | 133,000 |
| 2002/06/10 | 1,555 | 1,555 | 1,506 | 1,510 | 162,000 |
| 2002/06/07 | 1,534 | 1,538 | 1,504 | 1,525 | 318,000 |
| 2002/06/06 | 1,554 | 1,557 | 1,530 | 1,534 | 575,000 |
| 2002/06/05 | 1,565 | 1,568 | 1,520 | 1,560 | 456,000 |
| 2002/06/04 | 1,579 | 1,580 | 1,554 | 1,558 | 319,000 |
| 2002/06/03 | 1,619 | 1,619 | 1,581 | 1,594 | 209,000 |
| 2002/05/31 | 1,594 | 1,622 | 1,580 | 1,589 | 531,000 |
| 2002/05/30 | 1,604 | 1,624 | 1,565 | 1,624 | 449,000 |
| 2002/05/29 | 1,600 | 1,625 | 1,599 | 1,603 | 237,000 |
| 2002/05/28 | 1,620 | 1,640 | 1,620 | 1,635 | 125,000 |
| 2002/05/27 | 1,629 | 1,660 | 1,624 | 1,651 | 293,000 |
| 2002/05/24 | 1,626 | 1,626 | 1,545 | 1,599 | 1,157,000 |
| 2002/05/23 | 1,653 | 1,662 | 1,625 | 1,627 | 472,000 |
| 2002/05/22 | 1,670 | 1,700 | 1,669 | 1,674 | 371,000 |
| 2002/05/21 | 1,700 | 1,704 | 1,687 | 1,691 | 149,000 |
| 2002/05/20 | 1,719 | 1,719 | 1,688 | 1,693 | 206,000 |
| 2002/05/17 | 1,690 | 1,721 | 1,680 | 1,699 | 962,000 |
| 2002/05/16 | 1,690 | 1,690 | 1,682 | 1,690 | 206,000 |
| 2002/05/15 | 1,695 | 1,705 | 1,684 | 1,700 | 815,000 |
| 2002/05/14 | 1,689 | 1,689 | 1,660 | 1,669 | 292,000 |
| 2002/05/13 | 1,705 | 1,705 | 1,680 | 1,690 | 245,000 |
| 2002/05/10 | 1,700 | 1,730 | 1,700 | 1,705 | 281,000 |
| 2002/05/09 | 1,732 | 1,743 | 1,710 | 1,710 | 300,000 |
| 2002/05/08 | 1,735 | 1,746 | 1,690 | 1,702 | 487,000 |
| 2002/05/07 | 1,760 | 1,770 | 1,731 | 1,733 | 320,000 |
| 2002/05/02 | 1,739 | 1,752 | 1,728 | 1,743 | 186,000 |
| 2002/05/01 | 1,748 | 1,749 | 1,707 | 1,710 | 294,000 |
| 2002/04/30 | 1,770 | 1,770 | 1,700 | 1,720 | 476,000 |
| 2002/04/26 | 1,798 | 1,798 | 1,762 | 1,780 | 403,000 |
| 2002/04/25 | 1,792 | 1,828 | 1,792 | 1,828 | 791,000 |
| 2002/04/24 | 1,757 | 1,802 | 1,748 | 1,795 | 694,000 |
| 2002/04/23 | 1,719 | 1,743 | 1,705 | 1,738 | 340,000 |
| 2002/04/22 | 1,667 | 1,730 | 1,667 | 1,730 | 358,000 |
| 2002/04/19 | 1,667 | 1,670 | 1,650 | 1,667 | 347,000 |
| 2002/04/18 | 1,701 | 1,713 | 1,663 | 1,665 | 404,000 |
| 2002/04/17 | 1,694 | 1,725 | 1,694 | 1,724 | 641,000 |
| 2002/04/16 | 1,650 | 1,670 | 1,650 | 1,660 | 267,000 |
| 2002/04/15 | 1,621 | 1,639 | 1,615 | 1,637 | 254,000 |
| 2002/04/12 | 1,650 | 1,660 | 1,617 | 1,630 | 246,000 |
| 2002/04/11 | 1,627 | 1,688 | 1,627 | 1,680 | 205,000 |
| 2002/04/10 | 1,640 | 1,640 | 1,605 | 1,619 | 333,000 |
| 2002/04/09 | 1,688 | 1,693 | 1,657 | 1,663 | 174,000 |
| 2002/04/08 | 1,698 | 1,698 | 1,652 | 1,665 | 353,000 |
| 2002/04/05 | 1,700 | 1,715 | 1,685 | 1,699 | 218,000 |
| 2002/04/04 | 1,710 | 1,730 | 1,696 | 1,730 | 314,000 |
| 2002/04/03 | 1,678 | 1,750 | 1,678 | 1,740 | 409,000 |
| 2002/04/02 | 1,658 | 1,690 | 1,654 | 1,684 | 174,000 |
| 2002/04/01 | 1,670 | 1,670 | 1,641 | 1,658 | 137,000 |
| 2002/03/29 | 1,674 | 1,683 | 1,650 | 1,650 | 182,000 |
| 2002/03/28 | 1,667 | 1,675 | 1,653 | 1,653 | 89,000 |
| 2002/03/27 | 1,680 | 1,700 | 1,664 | 1,675 | 243,000 |
| 2002/03/26 | 1,659 | 1,671 | 1,654 | 1,654 | 370,000 |
| 2002/03/25 | 1,685 | 1,706 | 1,680 | 1,704 | 307,000 |
| 2002/03/22 | 1,748 | 1,760 | 1,730 | 1,745 | 547,000 |
| 2002/03/20 | 1,740 | 1,743 | 1,727 | 1,733 | 675,000 |
| 2002/03/19 | 1,679 | 1,718 | 1,669 | 1,718 | 530,000 |
| 2002/03/18 | 1,666 | 1,680 | 1,653 | 1,661 | 328,000 |
| 2002/03/15 | 1,624 | 1,682 | 1,624 | 1,666 | 266,000 |
| 2002/03/14 | 1,605 | 1,630 | 1,604 | 1,623 | 267,000 |
| 2002/03/13 | 1,645 | 1,665 | 1,603 | 1,605 | 663,000 |
| 2002/03/12 | 1,666 | 1,685 | 1,650 | 1,675 | 830,000 |
| 2002/03/11 | 1,690 | 1,698 | 1,640 | 1,656 | 773,000 |
| 2002/03/08 | 1,675 | 1,702 | 1,665 | 1,671 | 1,237,000 |
| 2002/03/07 | 1,638 | 1,699 | 1,638 | 1,698 | 941,000 |
| 2002/03/06 | 1,643 | 1,686 | 1,634 | 1,668 | 855,000 |
| 2002/03/05 | 1,708 | 1,720 | 1,686 | 1,686 | 1,248,000 |
| 2002/03/04 | 1,655 | 1,718 | 1,645 | 1,678 | 1,236,000 |
| 2002/03/01 | 1,596 | 1,649 | 1,582 | 1,630 | 2,767,000 |
| 2002/02/28 | 1,518 | 1,525 | 1,501 | 1,506 | 375,000 |
| 2002/02/27 | 1,470 | 1,518 | 1,470 | 1,518 | 615,000 |
| 2002/02/26 | 1,462 | 1,490 | 1,450 | 1,450 | 471,000 |
| 2002/02/25 | 1,482 | 1,483 | 1,442 | 1,448 | 429,000 |
| 2002/02/22 | 1,399 | 1,460 | 1,390 | 1,442 | 1,064,000 |
| 2002/02/21 | 1,361 | 1,380 | 1,350 | 1,370 | 777,000 |
| 2002/02/20 | 1,350 | 1,375 | 1,328 | 1,371 | 830,000 |
| 2002/02/19 | 1,382 | 1,383 | 1,350 | 1,364 | 730,000 |
| 2002/02/18 | 1,321 | 1,360 | 1,306 | 1,346 | 572,000 |
| 2002/02/15 | 1,275 | 1,310 | 1,275 | 1,295 | 465,000 |
| 2002/02/14 | 1,254 | 1,281 | 1,250 | 1,250 | 434,000 |
| 2002/02/13 | 1,290 | 1,295 | 1,250 | 1,253 | 395,000 |
| 2002/02/12 | 1,270 | 1,299 | 1,257 | 1,299 | 485,000 |
| 2002/02/08 | 1,208 | 1,228 | 1,200 | 1,219 | 487,000 |
| 2002/02/07 | 1,199 | 1,235 | 1,195 | 1,223 | 320,000 |
| 2002/02/06 | 1,185 | 1,244 | 1,185 | 1,201 | 539,000 |
| 2002/02/05 | 1,220 | 1,229 | 1,181 | 1,202 | 690,000 |
| 2002/02/04 | 1,285 | 1,285 | 1,253 | 1,280 | 485,000 |
| 2002/02/01 | 1,330 | 1,331 | 1,302 | 1,305 | 599,000 |
| 2002/01/31 | 1,316 | 1,343 | 1,316 | 1,330 | 503,000 |
| 2002/01/30 | 1,305 | 1,339 | 1,300 | 1,320 | 753,000 |
| 2002/01/29 | 1,285 | 1,315 | 1,280 | 1,305 | 758,000 |
| 2002/01/28 | 1,219 | 1,280 | 1,215 | 1,269 | 786,000 |
| 2002/01/25 | 1,267 | 1,267 | 1,225 | 1,239 | 790,000 |
| 2002/01/24 | 1,308 | 1,313 | 1,254 | 1,259 | 700,000 |
| 2002/01/23 | 1,334 | 1,348 | 1,323 | 1,348 | 280,000 |
| 2002/01/22 | 1,371 | 1,385 | 1,340 | 1,365 | 323,000 |
| 2002/01/21 | 1,379 | 1,379 | 1,347 | 1,351 | 357,000 |
| 2002/01/18 | 1,326 | 1,393 | 1,326 | 1,389 | 299,000 |
| 2002/01/17 | 1,329 | 1,351 | 1,303 | 1,323 | 469,000 |
| 2002/01/16 | 1,340 | 1,340 | 1,315 | 1,329 | 214,000 |
| 2002/01/15 | 1,304 | 1,338 | 1,304 | 1,315 | 405,000 |
| 2002/01/11 | 1,400 | 1,400 | 1,349 | 1,350 | 531,000 |
| 2002/01/10 | 1,445 | 1,451 | 1,406 | 1,410 | 656,000 |
| 2002/01/09 | 1,453 | 1,469 | 1,436 | 1,459 | 352,000 |
| 2002/01/08 | 1,488 | 1,500 | 1,455 | 1,456 | 297,000 |
| 2002/01/07 | 1,503 | 1,516 | 1,497 | 1,501 | 432,000 |
| 2002/01/04 | 1,543 | 1,589 | 1,514 | 1,588 | 344,000 |