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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,908 | 1,915 | 1,892 | 1,915 | 120,000 |
| 2004/12/29 | 1,905 | 1,914 | 1,890 | 1,900 | 297,000 |
| 2004/12/28 | 1,896 | 1,909 | 1,895 | 1,908 | 188,000 |
| 2004/12/27 | 1,875 | 1,910 | 1,873 | 1,909 | 435,000 |
| 2004/12/24 | 1,868 | 1,882 | 1,867 | 1,875 | 285,000 |
| 2004/12/22 | 1,876 | 1,885 | 1,855 | 1,878 | 307,000 |
| 2004/12/21 | 1,865 | 1,878 | 1,864 | 1,876 | 389,000 |
| 2004/12/20 | 1,843 | 1,864 | 1,841 | 1,852 | 468,000 |
| 2004/12/17 | 1,840 | 1,848 | 1,831 | 1,843 | 303,000 |
| 2004/12/16 | 1,811 | 1,858 | 1,811 | 1,839 | 446,000 |
| 2004/12/15 | 1,806 | 1,840 | 1,785 | 1,836 | 472,000 |
| 2004/12/14 | 1,810 | 1,810 | 1,771 | 1,803 | 1,459,000 |
| 2004/12/13 | 1,818 | 1,824 | 1,811 | 1,822 | 300,000 |
| 2004/12/10 | 1,826 | 1,829 | 1,816 | 1,820 | 431,000 |
| 2004/12/09 | 1,818 | 1,835 | 1,815 | 1,823 | 834,000 |
| 2004/12/08 | 1,856 | 1,862 | 1,830 | 1,848 | 450,000 |
| 2004/12/07 | 1,877 | 1,882 | 1,862 | 1,872 | 387,000 |
| 2004/12/06 | 1,860 | 1,885 | 1,854 | 1,876 | 338,000 |
| 2004/12/03 | 1,876 | 1,898 | 1,876 | 1,890 | 299,000 |
| 2004/12/02 | 1,845 | 1,876 | 1,845 | 1,876 | 436,000 |
| 2004/12/01 | 1,864 | 1,867 | 1,833 | 1,834 | 632,000 |
| 2004/11/30 | 1,881 | 1,890 | 1,875 | 1,884 | 285,000 |
| 2004/11/29 | 1,875 | 1,909 | 1,875 | 1,897 | 332,000 |
| 2004/11/26 | 1,892 | 1,910 | 1,890 | 1,901 | 232,000 |
| 2004/11/25 | 1,905 | 1,911 | 1,893 | 1,908 | 190,000 |
| 2004/11/24 | 1,900 | 1,937 | 1,900 | 1,922 | 383,000 |
| 2004/11/22 | 1,909 | 1,909 | 1,873 | 1,897 | 361,000 |
| 2004/11/19 | 1,880 | 1,921 | 1,880 | 1,908 | 386,000 |
| 2004/11/18 | 1,884 | 1,911 | 1,871 | 1,884 | 308,000 |
| 2004/11/17 | 1,854 | 1,885 | 1,850 | 1,865 | 454,000 |
| 2004/11/16 | 1,888 | 1,906 | 1,870 | 1,884 | 463,000 |
| 2004/11/15 | 1,853 | 1,910 | 1,849 | 1,909 | 465,000 |
| 2004/11/12 | 1,822 | 1,886 | 1,819 | 1,870 | 550,000 |
| 2004/11/11 | 1,870 | 1,893 | 1,851 | 1,852 | 212,000 |
| 2004/11/10 | 1,880 | 1,891 | 1,870 | 1,881 | 243,000 |
| 2004/11/09 | 1,891 | 1,900 | 1,890 | 1,891 | 192,000 |
| 2004/11/08 | 1,894 | 1,910 | 1,886 | 1,892 | 227,000 |
| 2004/11/05 | 1,891 | 1,912 | 1,885 | 1,891 | 300,000 |
| 2004/11/04 | 1,923 | 1,923 | 1,890 | 1,903 | 254,000 |
| 2004/11/02 | 1,873 | 1,912 | 1,873 | 1,908 | 379,000 |
| 2004/11/01 | 1,866 | 1,875 | 1,851 | 1,872 | 233,000 |
| 2004/10/29 | 1,859 | 1,859 | 1,830 | 1,836 | 283,000 |
| 2004/10/28 | 1,843 | 1,866 | 1,834 | 1,859 | 241,000 |
| 2004/10/27 | 1,833 | 1,839 | 1,815 | 1,830 | 182,000 |
| 2004/10/26 | 1,801 | 1,820 | 1,801 | 1,803 | 137,000 |
| 2004/10/25 | 1,826 | 1,838 | 1,797 | 1,821 | 174,000 |
| 2004/10/22 | 1,837 | 1,867 | 1,837 | 1,855 | 199,000 |
| 2004/10/21 | 1,837 | 1,860 | 1,815 | 1,836 | 276,000 |
| 2004/10/20 | 1,849 | 1,849 | 1,822 | 1,838 | 259,000 |
| 2004/10/19 | 1,825 | 1,860 | 1,822 | 1,848 | 209,000 |
| 2004/10/18 | 1,813 | 1,841 | 1,801 | 1,809 | 130,000 |
| 2004/10/15 | 1,819 | 1,819 | 1,805 | 1,812 | 185,000 |
| 2004/10/14 | 1,830 | 1,834 | 1,818 | 1,818 | 267,000 |
| 2004/10/13 | 1,800 | 1,830 | 1,787 | 1,821 | 327,000 |
| 2004/10/12 | 1,848 | 1,848 | 1,802 | 1,810 | 238,000 |
| 2004/10/08 | 1,843 | 1,865 | 1,842 | 1,849 | 241,000 |
| 2004/10/07 | 1,889 | 1,890 | 1,873 | 1,873 | 221,000 |
| 2004/10/06 | 1,853 | 1,880 | 1,828 | 1,873 | 361,000 |
| 2004/10/05 | 1,847 | 1,888 | 1,847 | 1,883 | 334,000 |
| 2004/10/04 | 1,850 | 1,886 | 1,835 | 1,875 | 322,000 |
| 2004/10/01 | 1,818 | 1,858 | 1,817 | 1,823 | 299,000 |
| 2004/09/30 | 1,795 | 1,863 | 1,790 | 1,858 | 623,000 |
| 2004/09/29 | 1,769 | 1,777 | 1,742 | 1,765 | 335,000 |
| 2004/09/28 | 1,739 | 1,779 | 1,739 | 1,769 | 278,000 |
| 2004/09/27 | 1,738 | 1,743 | 1,725 | 1,736 | 147,000 |
| 2004/09/24 | 1,750 | 1,764 | 1,734 | 1,750 | 283,000 |
| 2004/09/22 | 1,784 | 1,790 | 1,752 | 1,766 | 289,000 |
| 2004/09/21 | 1,797 | 1,797 | 1,772 | 1,775 | 303,000 |
| 2004/09/17 | 1,789 | 1,799 | 1,771 | 1,772 | 73,000 |
| 2004/09/16 | 1,791 | 1,806 | 1,784 | 1,787 | 84,000 |
| 2004/09/15 | 1,848 | 1,848 | 1,810 | 1,811 | 369,000 |
| 2004/09/14 | 1,838 | 1,843 | 1,830 | 1,834 | 353,000 |
| 2004/09/13 | 1,772 | 1,827 | 1,771 | 1,823 | 224,000 |
| 2004/09/10 | 1,768 | 1,789 | 1,761 | 1,771 | 796,000 |
| 2004/09/09 | 1,837 | 1,841 | 1,810 | 1,814 | 224,000 |
| 2004/09/08 | 1,819 | 1,843 | 1,817 | 1,842 | 302,000 |
| 2004/09/07 | 1,815 | 1,820 | 1,789 | 1,803 | 166,000 |
| 2004/09/06 | 1,780 | 1,820 | 1,760 | 1,808 | 167,000 |
| 2004/09/03 | 1,798 | 1,798 | 1,773 | 1,780 | 241,000 |
| 2004/09/02 | 1,787 | 1,805 | 1,787 | 1,790 | 234,000 |
| 2004/09/01 | 1,777 | 1,810 | 1,777 | 1,796 | 208,000 |
| 2004/08/31 | 1,799 | 1,800 | 1,782 | 1,789 | 180,000 |
| 2004/08/30 | 1,795 | 1,807 | 1,780 | 1,804 | 143,000 |
| 2004/08/27 | 1,819 | 1,819 | 1,790 | 1,802 | 139,000 |
| 2004/08/26 | 1,834 | 1,834 | 1,790 | 1,806 | 151,000 |
| 2004/08/25 | 1,790 | 1,810 | 1,750 | 1,805 | 241,000 |
| 2004/08/24 | 1,785 | 1,790 | 1,760 | 1,770 | 287,000 |
| 2004/08/23 | 1,789 | 1,798 | 1,780 | 1,785 | 164,000 |
| 2004/08/20 | 1,775 | 1,790 | 1,766 | 1,778 | 114,000 |
| 2004/08/19 | 1,745 | 1,781 | 1,736 | 1,775 | 274,000 |
| 2004/08/18 | 1,750 | 1,753 | 1,715 | 1,734 | 226,000 |
| 2004/08/17 | 1,732 | 1,745 | 1,722 | 1,728 | 374,000 |
| 2004/08/16 | 1,720 | 1,721 | 1,705 | 1,715 | 361,000 |
| 2004/08/13 | 1,770 | 1,770 | 1,749 | 1,750 | 459,000 |
| 2004/08/12 | 1,769 | 1,810 | 1,762 | 1,800 | 1,025,000 |
| 2004/08/11 | 1,808 | 1,820 | 1,782 | 1,783 | 424,000 |
| 2004/08/10 | 1,787 | 1,817 | 1,787 | 1,802 | 365,000 |
| 2004/08/09 | 1,777 | 1,794 | 1,755 | 1,784 | 267,000 |
| 2004/08/06 | 1,776 | 1,790 | 1,770 | 1,785 | 215,000 |
| 2004/08/05 | 1,801 | 1,819 | 1,796 | 1,799 | 352,000 |
| 2004/08/04 | 1,816 | 1,817 | 1,769 | 1,793 | 428,000 |
| 2004/08/03 | 1,851 | 1,860 | 1,840 | 1,857 | 233,000 |
| 2004/08/02 | 1,855 | 1,862 | 1,837 | 1,855 | 300,000 |
| 2004/07/30 | 1,820 | 1,859 | 1,820 | 1,859 | 405,000 |
| 2004/07/29 | 1,859 | 1,859 | 1,800 | 1,817 | 671,000 |
| 2004/07/28 | 1,850 | 1,850 | 1,830 | 1,833 | 485,000 |
| 2004/07/27 | 1,808 | 1,825 | 1,805 | 1,820 | 729,000 |
| 2004/07/26 | 1,780 | 1,811 | 1,772 | 1,790 | 189,000 |
| 2004/07/23 | 1,801 | 1,804 | 1,779 | 1,793 | 379,000 |
| 2004/07/22 | 1,810 | 1,810 | 1,776 | 1,787 | 389,000 |
| 2004/07/21 | 1,800 | 1,822 | 1,792 | 1,822 | 529,000 |
| 2004/07/20 | 1,800 | 1,800 | 1,769 | 1,775 | 673,000 |
| 2004/07/16 | 1,829 | 1,842 | 1,799 | 1,835 | 645,000 |
| 2004/07/15 | 1,840 | 1,862 | 1,825 | 1,854 | 720,000 |
| 2004/07/14 | 1,942 | 1,943 | 1,829 | 1,839 | 836,000 |
| 2004/07/13 | 1,950 | 1,957 | 1,936 | 1,942 | 187,000 |
| 2004/07/12 | 1,941 | 1,955 | 1,936 | 1,936 | 269,000 |
| 2004/07/09 | 1,956 | 1,966 | 1,933 | 1,966 | 280,000 |
| 2004/07/08 | 1,951 | 1,961 | 1,930 | 1,932 | 499,000 |
| 2004/07/07 | 1,946 | 1,976 | 1,931 | 1,972 | 363,000 |
| 2004/07/06 | 1,950 | 1,967 | 1,950 | 1,958 | 227,000 |
| 2004/07/05 | 1,977 | 1,982 | 1,946 | 1,953 | 161,000 |
| 2004/07/02 | 1,998 | 1,999 | 1,973 | 1,976 | 189,000 |
| 2004/07/01 | 1,980 | 2,015 | 1,980 | 1,997 | 298,000 |
| 2004/06/30 | 1,967 | 1,968 | 1,954 | 1,968 | 244,000 |
| 2004/06/29 | 1,998 | 1,998 | 1,935 | 1,966 | 420,000 |
| 2004/06/28 | 1,980 | 1,990 | 1,963 | 1,987 | 180,000 |
| 2004/06/25 | 1,986 | 1,986 | 1,964 | 1,982 | 218,000 |
| 2004/06/24 | 1,975 | 2,000 | 1,962 | 1,986 | 405,000 |
| 2004/06/23 | 1,981 | 1,994 | 1,961 | 1,974 | 274,000 |
| 2004/06/22 | 1,952 | 1,978 | 1,945 | 1,978 | 670,000 |
| 2004/06/21 | 2,030 | 2,055 | 1,977 | 1,998 | 558,000 |
| 2004/06/18 | 1,999 | 1,999 | 1,949 | 1,974 | 403,000 |
| 2004/06/17 | 1,960 | 1,997 | 1,960 | 1,992 | 452,000 |
| 2004/06/16 | 2,010 | 2,030 | 1,974 | 1,982 | 664,000 |
| 2004/06/15 | 1,923 | 1,951 | 1,907 | 1,924 | 599,000 |
| 2004/06/14 | 1,976 | 1,988 | 1,913 | 1,914 | 500,000 |
| 2004/06/11 | 2,025 | 2,035 | 1,953 | 1,958 | 612,000 |
| 2004/06/10 | 2,040 | 2,040 | 1,987 | 1,992 | 531,000 |
| 2004/06/09 | 2,030 | 2,030 | 1,981 | 2,000 | 221,000 |
| 2004/06/08 | 2,030 | 2,040 | 2,020 | 2,030 | 309,000 |
| 2004/06/07 | 2,005 | 2,070 | 2,005 | 2,045 | 559,000 |
| 2004/06/04 | 2,025 | 2,050 | 2,000 | 2,030 | 232,000 |
| 2004/06/03 | 2,030 | 2,065 | 1,991 | 2,025 | 337,000 |
| 2004/06/02 | 2,025 | 2,060 | 2,000 | 2,020 | 203,000 |
| 2004/06/01 | 2,050 | 2,065 | 2,040 | 2,065 | 421,000 |
| 2004/05/31 | 2,090 | 2,090 | 2,030 | 2,050 | 150,000 |
| 2004/05/28 | 2,095 | 2,115 | 2,085 | 2,090 | 693,000 |
| 2004/05/27 | 2,010 | 2,070 | 2,000 | 2,060 | 373,000 |
| 2004/05/26 | 1,980 | 2,035 | 1,970 | 2,010 | 540,000 |
| 2004/05/25 | 1,981 | 1,999 | 1,942 | 1,963 | 236,000 |
| 2004/05/24 | 1,973 | 2,000 | 1,959 | 1,981 | 327,000 |
| 2004/05/21 | 1,946 | 1,978 | 1,943 | 1,972 | 255,000 |
| 2004/05/20 | 1,968 | 1,988 | 1,941 | 1,967 | 329,000 |
| 2004/05/19 | 1,914 | 1,968 | 1,910 | 1,968 | 341,000 |
| 2004/05/18 | 1,889 | 1,947 | 1,878 | 1,912 | 579,000 |
| 2004/05/17 | 1,964 | 1,975 | 1,903 | 1,919 | 643,000 |
| 2004/05/14 | 1,975 | 1,988 | 1,958 | 1,963 | 446,000 |
| 2004/05/13 | 2,010 | 2,030 | 1,971 | 1,973 | 609,000 |
| 2004/05/12 | 2,025 | 2,035 | 1,971 | 2,015 | 579,000 |
| 2004/05/11 | 1,967 | 1,986 | 1,959 | 1,970 | 521,000 |
| 2004/05/10 | 2,060 | 2,060 | 1,958 | 1,958 | 499,000 |
| 2004/05/07 | 2,015 | 2,060 | 2,005 | 2,035 | 270,000 |
| 2004/05/06 | 2,100 | 2,100 | 2,025 | 2,025 | 231,000 |
| 2004/04/30 | 2,055 | 2,080 | 2,035 | 2,060 | 421,000 |
| 2004/04/28 | 2,125 | 2,125 | 2,060 | 2,090 | 292,000 |
| 2004/04/27 | 2,105 | 2,105 | 2,080 | 2,100 | 409,000 |
| 2004/04/26 | 2,140 | 2,180 | 2,135 | 2,145 | 707,000 |
| 2004/04/23 | 2,080 | 2,130 | 2,055 | 2,115 | 879,000 |
| 2004/04/22 | 2,050 | 2,120 | 2,025 | 2,065 | 1,203,000 |
| 2004/04/21 | 1,980 | 2,035 | 1,976 | 2,030 | 1,151,000 |
| 2004/04/20 | 1,895 | 1,948 | 1,895 | 1,946 | 338,000 |
| 2004/04/19 | 1,934 | 1,934 | 1,887 | 1,890 | 340,000 |
| 2004/04/16 | 1,890 | 1,925 | 1,890 | 1,906 | 258,000 |
| 2004/04/15 | 1,937 | 1,937 | 1,882 | 1,889 | 331,000 |
| 2004/04/14 | 1,929 | 1,943 | 1,908 | 1,922 | 263,000 |
| 2004/04/13 | 1,955 | 1,960 | 1,930 | 1,933 | 152,000 |
| 2004/04/12 | 1,917 | 1,962 | 1,917 | 1,953 | 223,000 |
| 2004/04/09 | 1,922 | 1,938 | 1,902 | 1,921 | 225,000 |
| 2004/04/08 | 1,970 | 1,970 | 1,923 | 1,938 | 450,000 |
| 2004/04/07 | 1,949 | 1,971 | 1,928 | 1,969 | 536,000 |
| 2004/04/06 | 1,962 | 1,962 | 1,913 | 1,942 | 582,000 |
| 2004/04/05 | 1,948 | 1,951 | 1,920 | 1,932 | 681,000 |
| 2004/04/02 | 1,870 | 1,925 | 1,870 | 1,899 | 741,000 |
| 2004/04/01 | 1,929 | 1,938 | 1,891 | 1,899 | 483,000 |
| 2004/03/31 | 1,970 | 1,971 | 1,893 | 1,925 | 406,000 |
| 2004/03/30 | 1,987 | 1,989 | 1,954 | 1,968 | 395,000 |
| 2004/03/29 | 1,962 | 1,973 | 1,934 | 1,967 | 629,000 |
| 2004/03/26 | 1,911 | 1,948 | 1,900 | 1,932 | 878,000 |
| 2004/03/25 | 1,839 | 1,859 | 1,839 | 1,859 | 559,000 |
| 2004/03/24 | 1,851 | 1,855 | 1,831 | 1,832 | 636,000 |
| 2004/03/23 | 1,870 | 1,880 | 1,821 | 1,850 | 693,000 |
| 2004/03/22 | 1,890 | 1,907 | 1,890 | 1,900 | 328,000 |
| 2004/03/19 | 1,900 | 1,911 | 1,882 | 1,890 | 307,000 |
| 2004/03/18 | 1,896 | 1,908 | 1,890 | 1,902 | 543,000 |
| 2004/03/17 | 1,887 | 1,893 | 1,866 | 1,893 | 451,000 |
| 2004/03/16 | 1,872 | 1,876 | 1,853 | 1,865 | 363,000 |
| 2004/03/15 | 1,888 | 1,889 | 1,865 | 1,871 | 521,000 |
| 2004/03/12 | 1,803 | 1,868 | 1,797 | 1,844 | 638,000 |
| 2004/03/11 | 1,856 | 1,869 | 1,830 | 1,830 | 474,000 |
| 2004/03/10 | 1,897 | 1,897 | 1,846 | 1,857 | 418,000 |
| 2004/03/09 | 1,895 | 1,900 | 1,847 | 1,867 | 714,000 |
| 2004/03/08 | 1,931 | 1,938 | 1,889 | 1,905 | 345,000 |
| 2004/03/05 | 1,919 | 1,930 | 1,907 | 1,917 | 314,000 |
| 2004/03/04 | 1,918 | 1,923 | 1,890 | 1,890 | 292,000 |
| 2004/03/03 | 1,940 | 1,957 | 1,879 | 1,900 | 761,000 |
| 2004/03/02 | 1,912 | 1,934 | 1,889 | 1,933 | 447,000 |
| 2004/03/01 | 1,911 | 1,932 | 1,888 | 1,926 | 543,000 |
| 2004/02/27 | 1,880 | 1,907 | 1,857 | 1,883 | 607,000 |
| 2004/02/26 | 1,878 | 1,879 | 1,853 | 1,859 | 513,000 |
| 2004/02/25 | 1,903 | 1,926 | 1,883 | 1,896 | 186,000 |
| 2004/02/24 | 1,945 | 1,946 | 1,900 | 1,901 | 301,000 |
| 2004/02/23 | 1,961 | 1,978 | 1,945 | 1,963 | 381,000 |
| 2004/02/20 | 1,941 | 1,965 | 1,925 | 1,963 | 421,000 |
| 2004/02/19 | 1,927 | 1,937 | 1,912 | 1,935 | 310,000 |
| 2004/02/18 | 1,907 | 1,927 | 1,856 | 1,887 | 181,000 |
| 2004/02/17 | 1,867 | 1,909 | 1,867 | 1,907 | 142,000 |
| 2004/02/16 | 1,881 | 1,881 | 1,861 | 1,867 | 168,000 |
| 2004/02/13 | 1,830 | 1,856 | 1,826 | 1,852 | 143,000 |
| 2004/02/12 | 1,887 | 1,900 | 1,824 | 1,832 | 370,000 |
| 2004/02/10 | 1,866 | 1,920 | 1,866 | 1,904 | 93,000 |
| 2004/02/09 | 1,881 | 1,931 | 1,881 | 1,890 | 393,000 |
| 2004/02/06 | 1,872 | 1,898 | 1,869 | 1,880 | 169,000 |
| 2004/02/05 | 1,864 | 1,887 | 1,854 | 1,868 | 527,000 |
| 2004/02/04 | 1,957 | 1,957 | 1,875 | 1,894 | 339,000 |
| 2004/02/03 | 1,964 | 1,990 | 1,906 | 1,959 | 637,000 |
| 2004/02/02 | 1,955 | 2,030 | 1,928 | 1,964 | 1,154,000 |
| 2004/01/30 | 1,929 | 1,965 | 1,905 | 1,927 | 992,000 |
| 2004/01/29 | 1,836 | 1,836 | 1,800 | 1,829 | 242,000 |
| 2004/01/28 | 1,808 | 1,853 | 1,808 | 1,839 | 172,000 |
| 2004/01/27 | 1,856 | 1,876 | 1,834 | 1,838 | 312,000 |
| 2004/01/26 | 1,840 | 1,872 | 1,837 | 1,867 | 307,000 |
| 2004/01/23 | 1,867 | 1,881 | 1,852 | 1,867 | 271,000 |
| 2004/01/22 | 1,900 | 1,900 | 1,856 | 1,867 | 543,000 |
| 2004/01/21 | 1,930 | 1,939 | 1,903 | 1,915 | 591,000 |
| 2004/01/20 | 1,940 | 1,942 | 1,922 | 1,934 | 512,000 |
| 2004/01/19 | 1,884 | 1,927 | 1,884 | 1,914 | 680,000 |
| 2004/01/16 | 1,825 | 1,850 | 1,815 | 1,835 | 381,000 |
| 2004/01/15 | 1,821 | 1,842 | 1,820 | 1,825 | 430,000 |
| 2004/01/14 | 1,775 | 1,823 | 1,774 | 1,820 | 390,000 |
| 2004/01/13 | 1,852 | 1,863 | 1,780 | 1,782 | 972,000 |
| 2004/01/09 | 1,777 | 1,846 | 1,777 | 1,835 | 1,010,000 |
| 2004/01/08 | 1,762 | 1,780 | 1,761 | 1,769 | 333,000 |
| 2004/01/07 | 1,799 | 1,800 | 1,780 | 1,783 | 327,000 |
| 2004/01/06 | 1,810 | 1,810 | 1,765 | 1,769 | 380,000 |
| 2004/01/05 | 1,793 | 1,813 | 1,792 | 1,808 | 239,000 |