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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,561 | 1,564 | 1,541 | 1,548 | 312,000 |
| 2010/12/29 | 1,550 | 1,564 | 1,544 | 1,561 | 462,300 |
| 2010/12/28 | 1,512 | 1,561 | 1,512 | 1,557 | 954,400 |
| 2010/12/27 | 1,490 | 1,512 | 1,485 | 1,504 | 569,100 |
| 2010/12/24 | 1,475 | 1,485 | 1,428 | 1,481 | 596,200 |
| 2010/12/22 | 1,474 | 1,478 | 1,463 | 1,470 | 309,800 |
| 2010/12/21 | 1,449 | 1,475 | 1,448 | 1,468 | 292,900 |
| 2010/12/20 | 1,454 | 1,465 | 1,445 | 1,455 | 364,900 |
| 2010/12/17 | 1,451 | 1,466 | 1,451 | 1,461 | 297,000 |
| 2010/12/16 | 1,454 | 1,473 | 1,454 | 1,457 | 336,400 |
| 2010/12/15 | 1,454 | 1,478 | 1,454 | 1,467 | 365,800 |
| 2010/12/14 | 1,448 | 1,466 | 1,448 | 1,456 | 427,900 |
| 2010/12/13 | 1,442 | 1,467 | 1,442 | 1,465 | 325,800 |
| 2010/12/10 | 1,486 | 1,486 | 1,456 | 1,456 | 490,800 |
| 2010/12/09 | 1,490 | 1,507 | 1,474 | 1,481 | 386,100 |
| 2010/12/08 | 1,462 | 1,486 | 1,459 | 1,486 | 487,600 |
| 2010/12/07 | 1,449 | 1,466 | 1,444 | 1,462 | 450,500 |
| 2010/12/06 | 1,439 | 1,463 | 1,439 | 1,460 | 237,500 |
| 2010/12/03 | 1,463 | 1,470 | 1,445 | 1,452 | 258,000 |
| 2010/12/02 | 1,461 | 1,468 | 1,449 | 1,460 | 360,600 |
| 2010/12/01 | 1,434 | 1,446 | 1,421 | 1,431 | 555,700 |
| 2010/11/30 | 1,448 | 1,454 | 1,441 | 1,442 | 678,900 |
| 2010/11/29 | 1,453 | 1,474 | 1,448 | 1,465 | 348,700 |
| 2010/11/26 | 1,464 | 1,482 | 1,464 | 1,469 | 404,300 |
| 2010/11/25 | 1,473 | 1,488 | 1,461 | 1,474 | 433,300 |
| 2010/11/24 | 1,449 | 1,472 | 1,444 | 1,452 | 377,500 |
| 2010/11/22 | 1,465 | 1,470 | 1,446 | 1,466 | 497,200 |
| 2010/11/19 | 1,463 | 1,465 | 1,434 | 1,442 | 334,800 |
| 2010/11/18 | 1,437 | 1,443 | 1,414 | 1,443 | 498,600 |
| 2010/11/17 | 1,395 | 1,408 | 1,384 | 1,407 | 422,100 |
| 2010/11/16 | 1,426 | 1,432 | 1,393 | 1,408 | 405,300 |
| 2010/11/15 | 1,439 | 1,439 | 1,415 | 1,432 | 321,500 |
| 2010/11/12 | 1,421 | 1,438 | 1,417 | 1,423 | 331,900 |
| 2010/11/11 | 1,449 | 1,451 | 1,436 | 1,451 | 375,700 |
| 2010/11/10 | 1,424 | 1,452 | 1,422 | 1,452 | 435,700 |
| 2010/11/09 | 1,430 | 1,430 | 1,406 | 1,409 | 399,500 |
| 2010/11/08 | 1,400 | 1,433 | 1,400 | 1,433 | 372,000 |
| 2010/11/05 | 1,390 | 1,411 | 1,385 | 1,401 | 638,600 |
| 2010/11/04 | 1,392 | 1,392 | 1,355 | 1,362 | 636,700 |
| 2010/11/02 | 1,312 | 1,362 | 1,312 | 1,344 | 1,158,300 |
| 2010/11/01 | 1,330 | 1,331 | 1,294 | 1,308 | 589,200 |
| 2010/10/29 | 1,338 | 1,341 | 1,315 | 1,341 | 493,200 |
| 2010/10/28 | 1,357 | 1,357 | 1,332 | 1,339 | 560,800 |
| 2010/10/27 | 1,374 | 1,374 | 1,341 | 1,356 | 353,600 |
| 2010/10/26 | 1,366 | 1,378 | 1,352 | 1,356 | 284,000 |
| 2010/10/25 | 1,397 | 1,397 | 1,361 | 1,365 | 381,000 |
| 2010/10/22 | 1,378 | 1,398 | 1,378 | 1,390 | 212,600 |
| 2010/10/21 | 1,382 | 1,397 | 1,372 | 1,387 | 443,300 |
| 2010/10/20 | 1,405 | 1,406 | 1,377 | 1,389 | 575,400 |
| 2010/10/19 | 1,408 | 1,433 | 1,408 | 1,418 | 229,900 |
| 2010/10/18 | 1,414 | 1,431 | 1,413 | 1,419 | 327,300 |
| 2010/10/15 | 1,458 | 1,471 | 1,416 | 1,420 | 697,700 |
| 2010/10/14 | 1,435 | 1,452 | 1,427 | 1,447 | 586,300 |
| 2010/10/13 | 1,412 | 1,435 | 1,406 | 1,406 | 482,700 |
| 2010/10/12 | 1,462 | 1,464 | 1,405 | 1,406 | 640,700 |
| 2010/10/08 | 1,430 | 1,475 | 1,423 | 1,452 | 1,017,000 |
| 2010/10/07 | 1,404 | 1,416 | 1,393 | 1,400 | 325,500 |
| 2010/10/06 | 1,412 | 1,412 | 1,386 | 1,403 | 341,400 |
| 2010/10/05 | 1,398 | 1,407 | 1,367 | 1,391 | 396,300 |
| 2010/10/04 | 1,403 | 1,418 | 1,387 | 1,398 | 622,200 |
| 2010/10/01 | 1,420 | 1,421 | 1,392 | 1,402 | 407,200 |
| 2010/09/30 | 1,448 | 1,451 | 1,405 | 1,405 | 590,100 |
| 2010/09/29 | 1,430 | 1,457 | 1,425 | 1,451 | 420,200 |
| 2010/09/28 | 1,451 | 1,458 | 1,419 | 1,433 | 343,100 |
| 2010/09/27 | 1,433 | 1,460 | 1,415 | 1,460 | 445,600 |
| 2010/09/24 | 1,446 | 1,450 | 1,416 | 1,418 | 624,900 |
| 2010/09/22 | 1,456 | 1,472 | 1,442 | 1,451 | 376,500 |
| 2010/09/21 | 1,516 | 1,516 | 1,462 | 1,465 | 536,500 |
| 2010/09/17 | 1,488 | 1,520 | 1,479 | 1,509 | 383,400 |
| 2010/09/16 | 1,509 | 1,510 | 1,470 | 1,483 | 352,100 |
| 2010/09/15 | 1,466 | 1,516 | 1,442 | 1,504 | 354,400 |
| 2010/09/14 | 1,470 | 1,478 | 1,451 | 1,462 | 294,900 |
| 2010/09/13 | 1,498 | 1,507 | 1,466 | 1,469 | 293,700 |
| 2010/09/10 | 1,482 | 1,495 | 1,467 | 1,472 | 465,500 |
| 2010/09/09 | 1,443 | 1,456 | 1,428 | 1,452 | 340,400 |
| 2010/09/08 | 1,443 | 1,449 | 1,429 | 1,442 | 185,800 |
| 2010/09/07 | 1,478 | 1,487 | 1,460 | 1,470 | 235,700 |
| 2010/09/06 | 1,469 | 1,488 | 1,461 | 1,487 | 301,300 |
| 2010/09/03 | 1,462 | 1,475 | 1,441 | 1,451 | 504,100 |
| 2010/09/02 | 1,462 | 1,470 | 1,439 | 1,469 | 340,000 |
| 2010/09/01 | 1,435 | 1,453 | 1,412 | 1,432 | 560,700 |
| 2010/08/31 | 1,458 | 1,458 | 1,410 | 1,420 | 505,900 |
| 2010/08/30 | 1,471 | 1,495 | 1,459 | 1,467 | 427,200 |
| 2010/08/27 | 1,399 | 1,446 | 1,377 | 1,439 | 471,600 |
| 2010/08/26 | 1,408 | 1,409 | 1,381 | 1,398 | 354,200 |
| 2010/08/25 | 1,373 | 1,393 | 1,370 | 1,382 | 397,900 |
| 2010/08/24 | 1,400 | 1,406 | 1,388 | 1,399 | 432,300 |
| 2010/08/23 | 1,441 | 1,441 | 1,413 | 1,419 | 515,900 |
| 2010/08/20 | 1,463 | 1,475 | 1,445 | 1,454 | 408,800 |
| 2010/08/19 | 1,489 | 1,510 | 1,481 | 1,497 | 452,800 |
| 2010/08/18 | 1,500 | 1,505 | 1,474 | 1,489 | 396,100 |
| 2010/08/17 | 1,448 | 1,487 | 1,445 | 1,478 | 240,800 |
| 2010/08/16 | 1,450 | 1,478 | 1,446 | 1,474 | 343,100 |
| 2010/08/13 | 1,483 | 1,490 | 1,459 | 1,479 | 437,400 |
| 2010/08/12 | 1,463 | 1,503 | 1,463 | 1,491 | 563,800 |
| 2010/08/11 | 1,530 | 1,538 | 1,490 | 1,511 | 701,500 |
| 2010/08/10 | 1,582 | 1,591 | 1,550 | 1,556 | 350,500 |
| 2010/08/09 | 1,532 | 1,576 | 1,532 | 1,571 | 566,600 |
| 2010/08/06 | 1,564 | 1,576 | 1,548 | 1,563 | 637,900 |
| 2010/08/05 | 1,579 | 1,595 | 1,565 | 1,593 | 878,400 |
| 2010/08/04 | 1,569 | 1,569 | 1,502 | 1,515 | 832,500 |
| 2010/08/03 | 1,575 | 1,598 | 1,559 | 1,572 | 701,200 |
| 2010/08/02 | 1,530 | 1,564 | 1,520 | 1,550 | 951,600 |
| 2010/07/30 | 1,480 | 1,480 | 1,439 | 1,468 | 337,500 |
| 2010/07/29 | 1,470 | 1,497 | 1,464 | 1,486 | 422,100 |
| 2010/07/28 | 1,460 | 1,474 | 1,455 | 1,470 | 264,200 |
| 2010/07/27 | 1,448 | 1,458 | 1,437 | 1,444 | 198,000 |
| 2010/07/26 | 1,440 | 1,468 | 1,440 | 1,455 | 316,900 |
| 2010/07/23 | 1,440 | 1,441 | 1,415 | 1,430 | 402,900 |
| 2010/07/22 | 1,400 | 1,409 | 1,392 | 1,402 | 247,100 |
| 2010/07/21 | 1,445 | 1,457 | 1,407 | 1,411 | 391,800 |
| 2010/07/20 | 1,424 | 1,425 | 1,396 | 1,416 | 405,200 |
| 2010/07/16 | 1,474 | 1,475 | 1,423 | 1,429 | 346,900 |
| 2010/07/15 | 1,467 | 1,489 | 1,464 | 1,483 | 433,400 |
| 2010/07/14 | 1,456 | 1,492 | 1,450 | 1,488 | 507,400 |
| 2010/07/13 | 1,446 | 1,455 | 1,426 | 1,430 | 350,300 |
| 2010/07/12 | 1,435 | 1,467 | 1,427 | 1,441 | 274,700 |
| 2010/07/09 | 1,413 | 1,444 | 1,406 | 1,431 | 254,800 |
| 2010/07/08 | 1,410 | 1,420 | 1,404 | 1,412 | 339,900 |
| 2010/07/07 | 1,371 | 1,392 | 1,358 | 1,366 | 279,900 |
| 2010/07/06 | 1,350 | 1,394 | 1,345 | 1,381 | 320,400 |
| 2010/07/05 | 1,378 | 1,378 | 1,362 | 1,375 | 197,800 |
| 2010/07/02 | 1,348 | 1,387 | 1,344 | 1,360 | 448,500 |
| 2010/07/01 | 1,370 | 1,370 | 1,332 | 1,334 | 437,400 |
| 2010/06/30 | 1,360 | 1,391 | 1,355 | 1,382 | 451,600 |
| 2010/06/29 | 1,422 | 1,442 | 1,390 | 1,400 | 337,200 |
| 2010/06/28 | 1,401 | 1,419 | 1,395 | 1,411 | 324,800 |
| 2010/06/25 | 1,411 | 1,414 | 1,390 | 1,400 | 271,800 |
| 2010/06/24 | 1,398 | 1,431 | 1,389 | 1,412 | 270,500 |
| 2010/06/23 | 1,431 | 1,433 | 1,402 | 1,404 | 511,600 |
| 2010/06/22 | 1,460 | 1,466 | 1,438 | 1,446 | 233,300 |
| 2010/06/21 | 1,462 | 1,476 | 1,456 | 1,472 | 227,700 |
| 2010/06/18 | 1,430 | 1,460 | 1,424 | 1,458 | 419,600 |
| 2010/06/17 | 1,453 | 1,453 | 1,425 | 1,429 | 539,500 |
| 2010/06/16 | 1,472 | 1,492 | 1,469 | 1,477 | 423,800 |
| 2010/06/15 | 1,452 | 1,452 | 1,435 | 1,442 | 410,000 |
| 2010/06/14 | 1,436 | 1,462 | 1,435 | 1,453 | 527,100 |
| 2010/06/11 | 1,393 | 1,416 | 1,385 | 1,399 | 533,300 |
| 2010/06/10 | 1,374 | 1,375 | 1,350 | 1,372 | 378,900 |
| 2010/06/09 | 1,360 | 1,374 | 1,349 | 1,360 | 336,500 |
| 2010/06/08 | 1,377 | 1,390 | 1,364 | 1,370 | 521,900 |
| 2010/06/07 | 1,407 | 1,407 | 1,384 | 1,385 | 372,600 |
| 2010/06/04 | 1,449 | 1,455 | 1,435 | 1,444 | 277,900 |
| 2010/06/03 | 1,427 | 1,445 | 1,412 | 1,440 | 474,500 |
| 2010/06/02 | 1,391 | 1,415 | 1,381 | 1,397 | 726,700 |
| 2010/06/01 | 1,413 | 1,426 | 1,404 | 1,421 | 561,700 |
| 2010/05/31 | 1,417 | 1,421 | 1,396 | 1,407 | 886,100 |
| 2010/05/28 | 1,443 | 1,443 | 1,408 | 1,421 | 1,065,700 |
| 2010/05/27 | 1,385 | 1,426 | 1,385 | 1,426 | 789,600 |
| 2010/05/26 | 1,448 | 1,458 | 1,396 | 1,410 | 1,454,000 |
| 2010/05/25 | 1,456 | 1,456 | 1,413 | 1,442 | 1,201,700 |
| 2010/05/24 | 1,448 | 1,466 | 1,427 | 1,455 | 1,187,200 |
| 2010/05/21 | 1,413 | 1,459 | 1,409 | 1,441 | 1,285,800 |
| 2010/05/20 | 1,451 | 1,457 | 1,428 | 1,435 | 614,600 |
| 2010/05/19 | 1,439 | 1,457 | 1,415 | 1,457 | 823,000 |
| 2010/05/18 | 1,458 | 1,464 | 1,441 | 1,447 | 749,000 |
| 2010/05/17 | 1,448 | 1,474 | 1,441 | 1,457 | 1,124,500 |
| 2010/05/14 | 1,436 | 1,455 | 1,420 | 1,447 | 979,300 |
| 2010/05/13 | 1,427 | 1,444 | 1,416 | 1,435 | 869,600 |
| 2010/05/12 | 1,433 | 1,455 | 1,401 | 1,412 | 2,047,500 |
| 2010/05/11 | 1,426 | 1,435 | 1,380 | 1,415 | 2,958,000 |
| 2010/05/10 | 1,464 | 1,515 | 1,460 | 1,508 | 612,000 |
| 2010/05/07 | 1,462 | 1,489 | 1,455 | 1,487 | 538,000 |
| 2010/05/06 | 1,523 | 1,531 | 1,503 | 1,523 | 851,900 |
| 2010/04/30 | 1,558 | 1,574 | 1,553 | 1,563 | 625,800 |
| 2010/04/28 | 1,578 | 1,580 | 1,541 | 1,547 | 819,200 |
| 2010/04/27 | 1,591 | 1,606 | 1,588 | 1,605 | 543,000 |
| 2010/04/26 | 1,604 | 1,634 | 1,604 | 1,614 | 969,600 |
| 2010/04/23 | 1,600 | 1,614 | 1,584 | 1,599 | 1,007,000 |
| 2010/04/22 | 1,650 | 1,650 | 1,599 | 1,609 | 1,073,700 |
| 2010/04/21 | 1,652 | 1,675 | 1,650 | 1,663 | 490,200 |
| 2010/04/20 | 1,626 | 1,650 | 1,614 | 1,617 | 430,700 |
| 2010/04/19 | 1,590 | 1,638 | 1,590 | 1,625 | 737,100 |
| 2010/04/16 | 1,661 | 1,661 | 1,605 | 1,613 | 767,300 |
| 2010/04/15 | 1,624 | 1,667 | 1,624 | 1,658 | 517,200 |
| 2010/04/14 | 1,628 | 1,636 | 1,608 | 1,619 | 296,800 |
| 2010/04/13 | 1,627 | 1,636 | 1,600 | 1,611 | 482,100 |
| 2010/04/12 | 1,647 | 1,659 | 1,638 | 1,638 | 303,300 |
| 2010/04/09 | 1,625 | 1,642 | 1,623 | 1,638 | 416,100 |
| 2010/04/08 | 1,668 | 1,678 | 1,647 | 1,651 | 561,700 |
| 2010/04/07 | 1,684 | 1,695 | 1,675 | 1,684 | 427,000 |
| 2010/04/06 | 1,680 | 1,693 | 1,668 | 1,671 | 678,300 |
| 2010/04/05 | 1,670 | 1,676 | 1,663 | 1,674 | 370,100 |
| 2010/04/02 | 1,640 | 1,655 | 1,622 | 1,653 | 611,400 |
| 2010/04/01 | 1,600 | 1,626 | 1,585 | 1,620 | 507,200 |
| 2010/03/31 | 1,600 | 1,604 | 1,580 | 1,586 | 538,400 |
| 2010/03/30 | 1,570 | 1,585 | 1,563 | 1,585 | 429,200 |
| 2010/03/29 | 1,591 | 1,597 | 1,553 | 1,570 | 487,600 |
| 2010/03/26 | 1,552 | 1,587 | 1,552 | 1,587 | 485,100 |
| 2010/03/25 | 1,578 | 1,600 | 1,556 | 1,560 | 499,300 |
| 2010/03/24 | 1,543 | 1,558 | 1,534 | 1,556 | 314,200 |
| 2010/03/23 | 1,534 | 1,556 | 1,523 | 1,538 | 353,000 |
| 2010/03/19 | 1,496 | 1,539 | 1,495 | 1,536 | 360,200 |
| 2010/03/18 | 1,531 | 1,543 | 1,506 | 1,510 | 364,800 |
| 2010/03/17 | 1,535 | 1,544 | 1,524 | 1,541 | 421,400 |
| 2010/03/16 | 1,556 | 1,563 | 1,544 | 1,544 | 269,500 |
| 2010/03/15 | 1,563 | 1,564 | 1,540 | 1,552 | 378,000 |
| 2010/03/12 | 1,533 | 1,554 | 1,520 | 1,546 | 531,500 |
| 2010/03/11 | 1,520 | 1,530 | 1,515 | 1,529 | 381,200 |
| 2010/03/10 | 1,501 | 1,514 | 1,486 | 1,503 | 392,700 |
| 2010/03/09 | 1,498 | 1,505 | 1,483 | 1,493 | 264,600 |
| 2010/03/08 | 1,500 | 1,508 | 1,492 | 1,500 | 278,800 |
| 2010/03/05 | 1,454 | 1,478 | 1,449 | 1,462 | 375,700 |
| 2010/03/04 | 1,440 | 1,443 | 1,426 | 1,434 | 380,500 |
| 2010/03/03 | 1,430 | 1,446 | 1,426 | 1,442 | 238,400 |
| 2010/03/02 | 1,444 | 1,455 | 1,426 | 1,440 | 353,000 |
| 2010/03/01 | 1,448 | 1,463 | 1,432 | 1,445 | 565,000 |
| 2010/02/26 | 1,436 | 1,449 | 1,421 | 1,439 | 350,900 |
| 2010/02/25 | 1,447 | 1,452 | 1,420 | 1,429 | 377,700 |
| 2010/02/24 | 1,441 | 1,451 | 1,431 | 1,450 | 510,400 |
| 2010/02/23 | 1,500 | 1,500 | 1,464 | 1,481 | 443,700 |
| 2010/02/22 | 1,476 | 1,523 | 1,476 | 1,486 | 485,600 |
| 2010/02/19 | 1,493 | 1,496 | 1,452 | 1,454 | 417,300 |
| 2010/02/18 | 1,500 | 1,501 | 1,479 | 1,493 | 343,000 |
| 2010/02/17 | 1,485 | 1,507 | 1,481 | 1,500 | 435,600 |
| 2010/02/16 | 1,469 | 1,470 | 1,442 | 1,445 | 261,300 |
| 2010/02/15 | 1,486 | 1,496 | 1,450 | 1,454 | 208,200 |
| 2010/02/12 | 1,496 | 1,506 | 1,466 | 1,485 | 579,000 |
| 2010/02/10 | 1,480 | 1,483 | 1,459 | 1,461 | 500,500 |
| 2010/02/09 | 1,409 | 1,451 | 1,406 | 1,450 | 427,900 |
| 2010/02/08 | 1,435 | 1,441 | 1,405 | 1,430 | 633,200 |
| 2010/02/05 | 1,459 | 1,478 | 1,447 | 1,451 | 676,700 |
| 2010/02/04 | 1,518 | 1,533 | 1,501 | 1,531 | 604,400 |
| 2010/02/03 | 1,510 | 1,533 | 1,485 | 1,491 | 866,700 |
| 2010/02/02 | 1,465 | 1,540 | 1,465 | 1,519 | 969,300 |
| 2010/02/01 | 1,460 | 1,513 | 1,432 | 1,505 | 1,100,600 |
| 2010/01/29 | 1,567 | 1,568 | 1,527 | 1,537 | 716,500 |
| 2010/01/28 | 1,565 | 1,593 | 1,564 | 1,567 | 673,900 |
| 2010/01/27 | 1,600 | 1,604 | 1,564 | 1,565 | 349,300 |
| 2010/01/26 | 1,643 | 1,656 | 1,600 | 1,600 | 389,300 |
| 2010/01/25 | 1,637 | 1,659 | 1,620 | 1,642 | 325,400 |
| 2010/01/22 | 1,647 | 1,674 | 1,627 | 1,653 | 416,100 |
| 2010/01/21 | 1,652 | 1,684 | 1,621 | 1,670 | 338,900 |
| 2010/01/20 | 1,696 | 1,697 | 1,650 | 1,663 | 291,800 |
| 2010/01/19 | 1,688 | 1,692 | 1,663 | 1,683 | 353,000 |
| 2010/01/18 | 1,661 | 1,690 | 1,655 | 1,679 | 323,100 |
| 2010/01/15 | 1,690 | 1,699 | 1,676 | 1,687 | 499,300 |
| 2010/01/14 | 1,659 | 1,690 | 1,653 | 1,684 | 355,400 |
| 2010/01/13 | 1,650 | 1,677 | 1,647 | 1,655 | 462,200 |
| 2010/01/12 | 1,657 | 1,681 | 1,640 | 1,669 | 579,600 |
| 2010/01/08 | 1,619 | 1,648 | 1,600 | 1,629 | 426,600 |
| 2010/01/07 | 1,631 | 1,640 | 1,612 | 1,620 | 638,200 |
| 2010/01/06 | 1,623 | 1,630 | 1,600 | 1,615 | 360,300 |
| 2010/01/05 | 1,634 | 1,645 | 1,621 | 1,628 | 568,600 |
| 2010/01/04 | 1,569 | 1,610 | 1,568 | 1,604 | 498,600 |