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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,093 | 1,114 | 1,090 | 1,112 | 216,300 |
| 2011/12/29 | 1,086 | 1,095 | 1,075 | 1,092 | 241,600 |
| 2011/12/28 | 1,101 | 1,101 | 1,078 | 1,083 | 302,700 |
| 2011/12/27 | 1,104 | 1,106 | 1,090 | 1,101 | 170,500 |
| 2011/12/26 | 1,133 | 1,133 | 1,105 | 1,116 | 139,600 |
| 2011/12/22 | 1,130 | 1,130 | 1,101 | 1,103 | 254,900 |
| 2011/12/21 | 1,163 | 1,166 | 1,123 | 1,135 | 326,900 |
| 2011/12/20 | 1,128 | 1,138 | 1,119 | 1,122 | 198,900 |
| 2011/12/19 | 1,137 | 1,147 | 1,113 | 1,135 | 249,800 |
| 2011/12/16 | 1,145 | 1,158 | 1,129 | 1,141 | 400,800 |
| 2011/12/15 | 1,174 | 1,174 | 1,136 | 1,141 | 340,500 |
| 2011/12/14 | 1,185 | 1,191 | 1,173 | 1,188 | 247,100 |
| 2011/12/13 | 1,173 | 1,196 | 1,172 | 1,190 | 271,500 |
| 2011/12/12 | 1,187 | 1,202 | 1,182 | 1,193 | 357,600 |
| 2011/12/09 | 1,145 | 1,171 | 1,145 | 1,167 | 538,500 |
| 2011/12/08 | 1,160 | 1,169 | 1,146 | 1,159 | 299,800 |
| 2011/12/07 | 1,160 | 1,175 | 1,157 | 1,170 | 318,300 |
| 2011/12/06 | 1,169 | 1,170 | 1,136 | 1,147 | 396,800 |
| 2011/12/05 | 1,194 | 1,195 | 1,170 | 1,179 | 204,100 |
| 2011/12/02 | 1,196 | 1,198 | 1,179 | 1,186 | 424,900 |
| 2011/12/01 | 1,176 | 1,191 | 1,169 | 1,177 | 394,200 |
| 2011/11/30 | 1,138 | 1,153 | 1,120 | 1,146 | 576,000 |
| 2011/11/29 | 1,153 | 1,163 | 1,130 | 1,157 | 397,000 |
| 2011/11/28 | 1,135 | 1,145 | 1,123 | 1,123 | 332,000 |
| 2011/11/25 | 1,109 | 1,132 | 1,091 | 1,120 | 682,800 |
| 2011/11/24 | 1,079 | 1,124 | 1,070 | 1,108 | 650,900 |
| 2011/11/22 | 1,055 | 1,085 | 1,048 | 1,078 | 237,700 |
| 2011/11/21 | 1,056 | 1,070 | 1,044 | 1,062 | 258,000 |
| 2011/11/18 | 1,044 | 1,065 | 1,030 | 1,062 | 340,200 |
| 2011/11/17 | 1,044 | 1,070 | 1,036 | 1,061 | 394,400 |
| 2011/11/16 | 1,067 | 1,076 | 1,046 | 1,050 | 311,800 |
| 2011/11/15 | 1,075 | 1,076 | 1,056 | 1,065 | 359,100 |
| 2011/11/14 | 1,111 | 1,117 | 1,071 | 1,080 | 516,000 |
| 2011/11/11 | 1,072 | 1,101 | 1,064 | 1,093 | 505,000 |
| 2011/11/10 | 1,058 | 1,071 | 1,048 | 1,067 | 290,800 |
| 2011/11/09 | 1,081 | 1,107 | 1,076 | 1,104 | 443,400 |
| 2011/11/08 | 1,093 | 1,096 | 1,078 | 1,080 | 179,400 |
| 2011/11/07 | 1,104 | 1,112 | 1,078 | 1,099 | 281,800 |
| 2011/11/04 | 1,109 | 1,115 | 1,099 | 1,105 | 253,500 |
| 2011/11/02 | 1,120 | 1,120 | 1,085 | 1,085 | 412,300 |
| 2011/11/01 | 1,130 | 1,146 | 1,116 | 1,140 | 527,500 |
| 2011/10/31 | 1,181 | 1,219 | 1,177 | 1,180 | 703,700 |
| 2011/10/28 | 1,180 | 1,190 | 1,168 | 1,178 | 311,600 |
| 2011/10/27 | 1,158 | 1,170 | 1,139 | 1,166 | 206,500 |
| 2011/10/26 | 1,144 | 1,169 | 1,127 | 1,157 | 181,900 |
| 2011/10/25 | 1,174 | 1,179 | 1,144 | 1,158 | 448,600 |
| 2011/10/24 | 1,130 | 1,180 | 1,125 | 1,156 | 438,200 |
| 2011/10/21 | 1,113 | 1,120 | 1,109 | 1,118 | 200,200 |
| 2011/10/20 | 1,121 | 1,123 | 1,092 | 1,096 | 312,800 |
| 2011/10/19 | 1,149 | 1,150 | 1,123 | 1,124 | 321,300 |
| 2011/10/18 | 1,159 | 1,159 | 1,127 | 1,141 | 468,100 |
| 2011/10/17 | 1,185 | 1,190 | 1,174 | 1,180 | 270,900 |
| 2011/10/14 | 1,171 | 1,185 | 1,139 | 1,140 | 534,500 |
| 2011/10/13 | 1,188 | 1,194 | 1,175 | 1,192 | 324,800 |
| 2011/10/12 | 1,150 | 1,166 | 1,127 | 1,159 | 335,000 |
| 2011/10/11 | 1,129 | 1,158 | 1,123 | 1,151 | 495,900 |
| 2011/10/07 | 1,104 | 1,137 | 1,104 | 1,125 | 546,200 |
| 2011/10/06 | 1,099 | 1,123 | 1,093 | 1,096 | 1,537,400 |
| 2011/10/05 | 1,121 | 1,122 | 1,088 | 1,094 | 667,000 |
| 2011/10/04 | 1,136 | 1,137 | 1,117 | 1,125 | 515,600 |
| 2011/10/03 | 1,156 | 1,157 | 1,131 | 1,144 | 514,100 |
| 2011/09/30 | 1,201 | 1,205 | 1,175 | 1,186 | 547,100 |
| 2011/09/29 | 1,188 | 1,204 | 1,162 | 1,202 | 603,700 |
| 2011/09/28 | 1,224 | 1,233 | 1,185 | 1,188 | 642,300 |
| 2011/09/27 | 1,207 | 1,226 | 1,201 | 1,214 | 462,100 |
| 2011/09/26 | 1,229 | 1,230 | 1,188 | 1,191 | 525,800 |
| 2011/09/22 | 1,266 | 1,267 | 1,240 | 1,255 | 374,500 |
| 2011/09/21 | 1,274 | 1,293 | 1,263 | 1,284 | 352,800 |
| 2011/09/20 | 1,261 | 1,269 | 1,243 | 1,266 | 410,700 |
| 2011/09/16 | 1,263 | 1,285 | 1,255 | 1,276 | 359,900 |
| 2011/09/15 | 1,260 | 1,269 | 1,235 | 1,239 | 602,500 |
| 2011/09/14 | 1,262 | 1,269 | 1,236 | 1,239 | 502,700 |
| 2011/09/13 | 1,241 | 1,254 | 1,225 | 1,253 | 595,200 |
| 2011/09/12 | 1,170 | 1,222 | 1,164 | 1,218 | 830,900 |
| 2011/09/09 | 1,195 | 1,213 | 1,195 | 1,208 | 841,600 |
| 2011/09/08 | 1,229 | 1,230 | 1,213 | 1,220 | 336,700 |
| 2011/09/07 | 1,216 | 1,227 | 1,210 | 1,223 | 359,400 |
| 2011/09/06 | 1,230 | 1,240 | 1,205 | 1,208 | 624,200 |
| 2011/09/05 | 1,250 | 1,254 | 1,232 | 1,242 | 651,100 |
| 2011/09/02 | 1,262 | 1,276 | 1,250 | 1,261 | 488,000 |
| 2011/09/01 | 1,274 | 1,279 | 1,265 | 1,272 | 289,600 |
| 2011/08/31 | 1,270 | 1,273 | 1,252 | 1,258 | 274,400 |
| 2011/08/30 | 1,272 | 1,274 | 1,260 | 1,265 | 207,300 |
| 2011/08/29 | 1,265 | 1,272 | 1,238 | 1,255 | 410,200 |
| 2011/08/26 | 1,240 | 1,255 | 1,236 | 1,252 | 309,100 |
| 2011/08/25 | 1,236 | 1,251 | 1,225 | 1,247 | 453,400 |
| 2011/08/24 | 1,246 | 1,257 | 1,212 | 1,217 | 742,800 |
| 2011/08/23 | 1,226 | 1,242 | 1,216 | 1,240 | 371,900 |
| 2011/08/22 | 1,229 | 1,249 | 1,217 | 1,217 | 318,700 |
| 2011/08/19 | 1,240 | 1,257 | 1,233 | 1,241 | 320,800 |
| 2011/08/18 | 1,292 | 1,293 | 1,265 | 1,270 | 393,200 |
| 2011/08/17 | 1,311 | 1,319 | 1,292 | 1,297 | 332,000 |
| 2011/08/16 | 1,301 | 1,310 | 1,297 | 1,310 | 333,300 |
| 2011/08/15 | 1,309 | 1,309 | 1,291 | 1,301 | 444,300 |
| 2011/08/12 | 1,307 | 1,308 | 1,286 | 1,290 | 564,000 |
| 2011/08/11 | 1,284 | 1,294 | 1,276 | 1,285 | 688,300 |
| 2011/08/10 | 1,336 | 1,342 | 1,309 | 1,314 | 688,200 |
| 2011/08/09 | 1,291 | 1,319 | 1,284 | 1,319 | 693,900 |
| 2011/08/08 | 1,335 | 1,341 | 1,316 | 1,321 | 654,100 |
| 2011/08/05 | 1,340 | 1,374 | 1,340 | 1,360 | 953,200 |
| 2011/08/04 | 1,372 | 1,387 | 1,351 | 1,370 | 395,200 |
| 2011/08/03 | 1,380 | 1,386 | 1,373 | 1,376 | 498,900 |
| 2011/08/02 | 1,412 | 1,417 | 1,403 | 1,406 | 412,900 |
| 2011/08/01 | 1,425 | 1,457 | 1,408 | 1,435 | 549,900 |
| 2011/07/29 | 1,457 | 1,458 | 1,439 | 1,451 | 531,900 |
| 2011/07/28 | 1,446 | 1,454 | 1,437 | 1,440 | 323,700 |
| 2011/07/27 | 1,453 | 1,457 | 1,435 | 1,453 | 433,000 |
| 2011/07/26 | 1,452 | 1,474 | 1,448 | 1,463 | 549,400 |
| 2011/07/25 | 1,473 | 1,478 | 1,458 | 1,462 | 342,300 |
| 2011/07/22 | 1,461 | 1,470 | 1,455 | 1,469 | 428,000 |
| 2011/07/21 | 1,470 | 1,474 | 1,450 | 1,454 | 386,500 |
| 2011/07/20 | 1,473 | 1,486 | 1,463 | 1,470 | 446,400 |
| 2011/07/19 | 1,481 | 1,484 | 1,450 | 1,453 | 744,100 |
| 2011/07/15 | 1,484 | 1,505 | 1,484 | 1,498 | 388,600 |
| 2011/07/14 | 1,483 | 1,491 | 1,469 | 1,481 | 515,200 |
| 2011/07/13 | 1,504 | 1,515 | 1,494 | 1,504 | 278,000 |
| 2011/07/12 | 1,504 | 1,520 | 1,490 | 1,504 | 584,100 |
| 2011/07/11 | 1,530 | 1,535 | 1,518 | 1,527 | 484,900 |
| 2011/07/08 | 1,547 | 1,559 | 1,541 | 1,548 | 381,700 |
| 2011/07/07 | 1,535 | 1,550 | 1,517 | 1,532 | 756,000 |
| 2011/07/06 | 1,545 | 1,547 | 1,528 | 1,546 | 574,500 |
| 2011/07/05 | 1,548 | 1,556 | 1,540 | 1,547 | 457,000 |
| 2011/07/04 | 1,588 | 1,590 | 1,553 | 1,557 | 389,100 |
| 2011/07/01 | 1,584 | 1,590 | 1,555 | 1,562 | 509,400 |
| 2011/06/30 | 1,577 | 1,583 | 1,555 | 1,583 | 566,600 |
| 2011/06/29 | 1,555 | 1,565 | 1,550 | 1,561 | 266,000 |
| 2011/06/28 | 1,550 | 1,560 | 1,539 | 1,546 | 247,200 |
| 2011/06/27 | 1,576 | 1,577 | 1,542 | 1,546 | 378,200 |
| 2011/06/24 | 1,585 | 1,590 | 1,576 | 1,588 | 281,600 |
| 2011/06/23 | 1,567 | 1,576 | 1,562 | 1,564 | 234,900 |
| 2011/06/22 | 1,562 | 1,582 | 1,556 | 1,580 | 220,500 |
| 2011/06/21 | 1,545 | 1,556 | 1,523 | 1,545 | 277,700 |
| 2011/06/20 | 1,537 | 1,549 | 1,524 | 1,531 | 145,400 |
| 2011/06/17 | 1,541 | 1,553 | 1,513 | 1,527 | 386,100 |
| 2011/06/16 | 1,550 | 1,563 | 1,533 | 1,545 | 403,000 |
| 2011/06/15 | 1,568 | 1,576 | 1,557 | 1,573 | 372,600 |
| 2011/06/14 | 1,592 | 1,592 | 1,555 | 1,567 | 656,200 |
| 2011/06/13 | 1,577 | 1,595 | 1,566 | 1,591 | 408,200 |
| 2011/06/10 | 1,587 | 1,591 | 1,570 | 1,577 | 460,400 |
| 2011/06/09 | 1,551 | 1,574 | 1,546 | 1,572 | 270,400 |
| 2011/06/08 | 1,545 | 1,563 | 1,535 | 1,559 | 356,000 |
| 2011/06/07 | 1,515 | 1,548 | 1,503 | 1,545 | 360,500 |
| 2011/06/06 | 1,532 | 1,539 | 1,515 | 1,523 | 531,600 |
| 2011/06/03 | 1,539 | 1,551 | 1,524 | 1,525 | 334,500 |
| 2011/06/02 | 1,531 | 1,539 | 1,514 | 1,527 | 621,800 |
| 2011/06/01 | 1,593 | 1,594 | 1,551 | 1,569 | 484,400 |
| 2011/05/31 | 1,581 | 1,601 | 1,569 | 1,600 | 339,900 |
| 2011/05/30 | 1,561 | 1,583 | 1,543 | 1,580 | 231,300 |
| 2011/05/27 | 1,560 | 1,586 | 1,551 | 1,576 | 397,800 |
| 2011/05/26 | 1,547 | 1,579 | 1,532 | 1,577 | 350,200 |
| 2011/05/25 | 1,546 | 1,547 | 1,522 | 1,523 | 172,900 |
| 2011/05/24 | 1,537 | 1,561 | 1,536 | 1,554 | 289,700 |
| 2011/05/23 | 1,565 | 1,565 | 1,537 | 1,543 | 174,200 |
| 2011/05/20 | 1,581 | 1,584 | 1,564 | 1,564 | 110,300 |
| 2011/05/19 | 1,594 | 1,597 | 1,566 | 1,571 | 161,400 |
| 2011/05/18 | 1,557 | 1,585 | 1,557 | 1,580 | 303,100 |
| 2011/05/17 | 1,599 | 1,599 | 1,565 | 1,566 | 576,200 |
| 2011/05/16 | 1,584 | 1,610 | 1,577 | 1,592 | 413,500 |
| 2011/05/13 | 1,643 | 1,644 | 1,582 | 1,608 | 479,400 |
| 2011/05/12 | 1,690 | 1,693 | 1,646 | 1,646 | 512,100 |
| 2011/05/11 | 1,689 | 1,702 | 1,674 | 1,681 | 299,100 |
| 2011/05/10 | 1,676 | 1,692 | 1,664 | 1,680 | 326,700 |
| 2011/05/09 | 1,693 | 1,694 | 1,651 | 1,653 | 289,400 |
| 2011/05/06 | 1,657 | 1,675 | 1,645 | 1,664 | 559,500 |
| 2011/05/02 | 1,659 | 1,666 | 1,643 | 1,654 | 239,500 |
| 2011/04/28 | 1,650 | 1,655 | 1,629 | 1,642 | 612,500 |
| 2011/04/27 | 1,573 | 1,609 | 1,573 | 1,593 | 362,900 |
| 2011/04/26 | 1,570 | 1,592 | 1,566 | 1,571 | 374,800 |
| 2011/04/25 | 1,570 | 1,599 | 1,570 | 1,576 | 189,000 |
| 2011/04/22 | 1,584 | 1,596 | 1,573 | 1,582 | 473,900 |
| 2011/04/21 | 1,606 | 1,621 | 1,596 | 1,610 | 207,700 |
| 2011/04/20 | 1,605 | 1,613 | 1,586 | 1,603 | 191,100 |
| 2011/04/19 | 1,588 | 1,594 | 1,578 | 1,584 | 256,700 |
| 2011/04/18 | 1,630 | 1,642 | 1,588 | 1,594 | 456,900 |
| 2011/04/15 | 1,618 | 1,625 | 1,605 | 1,610 | 213,700 |
| 2011/04/14 | 1,612 | 1,619 | 1,594 | 1,614 | 226,100 |
| 2011/04/13 | 1,570 | 1,616 | 1,570 | 1,613 | 461,800 |
| 2011/04/12 | 1,579 | 1,580 | 1,559 | 1,570 | 287,100 |
| 2011/04/11 | 1,585 | 1,610 | 1,580 | 1,607 | 183,200 |
| 2011/04/08 | 1,590 | 1,612 | 1,579 | 1,604 | 243,600 |
| 2011/04/07 | 1,630 | 1,645 | 1,594 | 1,602 | 194,600 |
| 2011/04/06 | 1,630 | 1,630 | 1,595 | 1,602 | 274,700 |
| 2011/04/05 | 1,642 | 1,645 | 1,616 | 1,629 | 437,600 |
| 2011/04/04 | 1,630 | 1,653 | 1,619 | 1,626 | 348,500 |
| 2011/04/01 | 1,640 | 1,658 | 1,628 | 1,630 | 415,400 |
| 2011/03/31 | 1,633 | 1,637 | 1,611 | 1,627 | 424,000 |
| 2011/03/30 | 1,591 | 1,640 | 1,584 | 1,638 | 279,500 |
| 2011/03/29 | 1,558 | 1,593 | 1,558 | 1,580 | 349,500 |
| 2011/03/28 | 1,585 | 1,585 | 1,558 | 1,578 | 230,000 |
| 2011/03/25 | 1,575 | 1,577 | 1,555 | 1,568 | 262,900 |
| 2011/03/24 | 1,570 | 1,570 | 1,535 | 1,539 | 265,300 |
| 2011/03/23 | 1,580 | 1,581 | 1,541 | 1,563 | 367,900 |
| 2011/03/22 | 1,570 | 1,596 | 1,550 | 1,568 | 605,800 |
| 2011/03/18 | 1,498 | 1,520 | 1,476 | 1,520 | 651,200 |
| 2011/03/17 | 1,420 | 1,510 | 1,416 | 1,484 | 541,000 |
| 2011/03/16 | 1,441 | 1,534 | 1,441 | 1,520 | 1,265,400 |
| 2011/03/15 | 1,393 | 1,487 | 1,368 | 1,390 | 1,736,500 |
| 2011/03/14 | 1,406 | 1,508 | 1,404 | 1,448 | 449,900 |
| 2011/03/11 | 1,616 | 1,629 | 1,584 | 1,586 | 759,700 |
| 2011/03/10 | 1,605 | 1,610 | 1,581 | 1,595 | 219,100 |
| 2011/03/09 | 1,626 | 1,639 | 1,613 | 1,621 | 153,500 |
| 2011/03/08 | 1,628 | 1,645 | 1,612 | 1,614 | 256,000 |
| 2011/03/07 | 1,640 | 1,643 | 1,602 | 1,617 | 422,000 |
| 2011/03/04 | 1,675 | 1,675 | 1,640 | 1,650 | 255,000 |
| 2011/03/03 | 1,635 | 1,649 | 1,632 | 1,642 | 290,000 |
| 2011/03/02 | 1,654 | 1,656 | 1,625 | 1,635 | 585,600 |
| 2011/03/01 | 1,680 | 1,701 | 1,680 | 1,688 | 312,200 |
| 2011/02/28 | 1,663 | 1,685 | 1,641 | 1,678 | 264,600 |
| 2011/02/25 | 1,641 | 1,657 | 1,640 | 1,653 | 214,800 |
| 2011/02/24 | 1,666 | 1,671 | 1,632 | 1,639 | 306,600 |
| 2011/02/23 | 1,678 | 1,706 | 1,668 | 1,677 | 341,800 |
| 2011/02/22 | 1,695 | 1,695 | 1,678 | 1,679 | 338,900 |
| 2011/02/21 | 1,700 | 1,715 | 1,690 | 1,705 | 405,900 |
| 2011/02/18 | 1,691 | 1,719 | 1,680 | 1,710 | 683,700 |
| 2011/02/17 | 1,689 | 1,703 | 1,676 | 1,683 | 354,600 |
| 2011/02/16 | 1,669 | 1,710 | 1,668 | 1,689 | 438,900 |
| 2011/02/15 | 1,672 | 1,683 | 1,667 | 1,678 | 208,000 |
| 2011/02/14 | 1,650 | 1,665 | 1,646 | 1,663 | 348,900 |
| 2011/02/10 | 1,641 | 1,649 | 1,617 | 1,632 | 827,300 |
| 2011/02/09 | 1,680 | 1,692 | 1,631 | 1,639 | 814,200 |
| 2011/02/08 | 1,695 | 1,695 | 1,655 | 1,661 | 771,300 |
| 2011/02/07 | 1,695 | 1,697 | 1,679 | 1,692 | 262,300 |
| 2011/02/04 | 1,709 | 1,709 | 1,673 | 1,691 | 460,800 |
| 2011/02/03 | 1,700 | 1,704 | 1,665 | 1,672 | 392,500 |
| 2011/02/02 | 1,698 | 1,717 | 1,693 | 1,695 | 517,400 |
| 2011/02/01 | 1,664 | 1,697 | 1,631 | 1,676 | 734,200 |
| 2011/01/31 | 1,660 | 1,671 | 1,630 | 1,663 | 511,100 |
| 2011/01/28 | 1,677 | 1,686 | 1,663 | 1,667 | 798,500 |
| 2011/01/27 | 1,672 | 1,689 | 1,662 | 1,686 | 353,600 |
| 2011/01/26 | 1,662 | 1,676 | 1,657 | 1,662 | 344,600 |
| 2011/01/25 | 1,656 | 1,673 | 1,639 | 1,659 | 519,900 |
| 2011/01/24 | 1,630 | 1,641 | 1,613 | 1,630 | 406,100 |
| 2011/01/21 | 1,655 | 1,662 | 1,612 | 1,621 | 416,100 |
| 2011/01/20 | 1,679 | 1,679 | 1,638 | 1,647 | 458,300 |
| 2011/01/19 | 1,674 | 1,697 | 1,648 | 1,695 | 1,101,500 |
| 2011/01/18 | 1,647 | 1,657 | 1,636 | 1,650 | 295,600 |
| 2011/01/17 | 1,654 | 1,662 | 1,639 | 1,654 | 471,400 |
| 2011/01/14 | 1,649 | 1,657 | 1,625 | 1,625 | 535,500 |
| 2011/01/13 | 1,672 | 1,675 | 1,635 | 1,645 | 933,600 |
| 2011/01/12 | 1,685 | 1,694 | 1,654 | 1,662 | 597,400 |
| 2011/01/11 | 1,665 | 1,669 | 1,654 | 1,664 | 512,900 |
| 2011/01/07 | 1,659 | 1,670 | 1,654 | 1,669 | 484,500 |
| 2011/01/06 | 1,650 | 1,664 | 1,644 | 1,659 | 655,000 |
| 2011/01/05 | 1,643 | 1,649 | 1,634 | 1,644 | 1,094,600 |
| 2011/01/04 | 1,601 | 1,658 | 1,601 | 1,644 | 1,458,000 |