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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,380 | 1,398 | 1,375 | 1,396 | 406,600 |
| 2013/12/27 | 1,366 | 1,378 | 1,344 | 1,373 | 571,400 |
| 2013/12/26 | 1,368 | 1,381 | 1,348 | 1,353 | 695,700 |
| 2013/12/25 | 1,364 | 1,368 | 1,353 | 1,366 | 356,500 |
| 2013/12/24 | 1,387 | 1,392 | 1,368 | 1,372 | 316,200 |
| 2013/12/20 | 1,370 | 1,376 | 1,357 | 1,376 | 385,200 |
| 2013/12/19 | 1,385 | 1,390 | 1,365 | 1,374 | 576,300 |
| 2013/12/18 | 1,346 | 1,366 | 1,332 | 1,366 | 508,900 |
| 2013/12/17 | 1,328 | 1,349 | 1,325 | 1,348 | 384,700 |
| 2013/12/16 | 1,333 | 1,340 | 1,316 | 1,326 | 314,600 |
| 2013/12/13 | 1,347 | 1,350 | 1,325 | 1,331 | 743,600 |
| 2013/12/12 | 1,329 | 1,352 | 1,318 | 1,338 | 692,100 |
| 2013/12/11 | 1,348 | 1,358 | 1,334 | 1,345 | 571,500 |
| 2013/12/10 | 1,318 | 1,352 | 1,315 | 1,343 | 1,011,700 |
| 2013/12/09 | 1,300 | 1,314 | 1,299 | 1,311 | 483,000 |
| 2013/12/06 | 1,264 | 1,285 | 1,253 | 1,280 | 601,500 |
| 2013/12/05 | 1,283 | 1,297 | 1,269 | 1,271 | 373,900 |
| 2013/12/04 | 1,284 | 1,299 | 1,277 | 1,279 | 413,000 |
| 2013/12/03 | 1,290 | 1,305 | 1,272 | 1,295 | 739,000 |
| 2013/12/02 | 1,276 | 1,288 | 1,275 | 1,282 | 640,400 |
| 2013/11/29 | 1,243 | 1,258 | 1,242 | 1,255 | 377,200 |
| 2013/11/28 | 1,255 | 1,262 | 1,237 | 1,245 | 507,800 |
| 2013/11/27 | 1,243 | 1,262 | 1,231 | 1,252 | 341,900 |
| 2013/11/26 | 1,246 | 1,256 | 1,239 | 1,243 | 294,000 |
| 2013/11/25 | 1,256 | 1,262 | 1,243 | 1,251 | 274,600 |
| 2013/11/22 | 1,250 | 1,258 | 1,230 | 1,240 | 428,200 |
| 2013/11/21 | 1,240 | 1,267 | 1,235 | 1,246 | 786,500 |
| 2013/11/20 | 1,236 | 1,239 | 1,217 | 1,227 | 205,800 |
| 2013/11/19 | 1,224 | 1,242 | 1,218 | 1,226 | 292,200 |
| 2013/11/18 | 1,258 | 1,258 | 1,228 | 1,234 | 454,600 |
| 2013/11/15 | 1,248 | 1,259 | 1,226 | 1,254 | 410,500 |
| 2013/11/14 | 1,230 | 1,250 | 1,225 | 1,236 | 474,600 |
| 2013/11/13 | 1,236 | 1,236 | 1,209 | 1,220 | 200,800 |
| 2013/11/12 | 1,210 | 1,230 | 1,206 | 1,228 | 353,800 |
| 2013/11/11 | 1,227 | 1,227 | 1,198 | 1,211 | 319,000 |
| 2013/11/08 | 1,196 | 1,210 | 1,193 | 1,200 | 378,700 |
| 2013/11/07 | 1,233 | 1,234 | 1,203 | 1,208 | 263,500 |
| 2013/11/06 | 1,220 | 1,246 | 1,218 | 1,228 | 421,700 |
| 2013/11/05 | 1,250 | 1,268 | 1,218 | 1,223 | 452,800 |
| 2013/11/01 | 1,260 | 1,291 | 1,226 | 1,232 | 684,500 |
| 2013/10/31 | 1,240 | 1,250 | 1,230 | 1,234 | 283,200 |
| 2013/10/30 | 1,231 | 1,246 | 1,226 | 1,241 | 249,200 |
| 2013/10/29 | 1,226 | 1,231 | 1,206 | 1,222 | 286,500 |
| 2013/10/28 | 1,220 | 1,239 | 1,209 | 1,237 | 244,200 |
| 2013/10/25 | 1,244 | 1,244 | 1,205 | 1,206 | 295,100 |
| 2013/10/24 | 1,218 | 1,242 | 1,210 | 1,239 | 208,600 |
| 2013/10/23 | 1,254 | 1,254 | 1,226 | 1,227 | 212,300 |
| 2013/10/22 | 1,254 | 1,257 | 1,241 | 1,246 | 190,700 |
| 2013/10/21 | 1,246 | 1,255 | 1,236 | 1,252 | 329,800 |
| 2013/10/18 | 1,238 | 1,246 | 1,227 | 1,238 | 378,600 |
| 2013/10/17 | 1,229 | 1,236 | 1,213 | 1,228 | 288,800 |
| 2013/10/16 | 1,201 | 1,220 | 1,196 | 1,217 | 280,100 |
| 2013/10/15 | 1,216 | 1,217 | 1,179 | 1,192 | 278,600 |
| 2013/10/11 | 1,199 | 1,213 | 1,187 | 1,205 | 408,300 |
| 2013/10/10 | 1,133 | 1,173 | 1,121 | 1,173 | 415,600 |
| 2013/10/09 | 1,121 | 1,137 | 1,112 | 1,131 | 347,800 |
| 2013/10/08 | 1,110 | 1,130 | 1,110 | 1,119 | 198,000 |
| 2013/10/07 | 1,139 | 1,150 | 1,115 | 1,118 | 255,900 |
| 2013/10/04 | 1,150 | 1,158 | 1,134 | 1,139 | 442,100 |
| 2013/10/03 | 1,166 | 1,185 | 1,161 | 1,162 | 171,100 |
| 2013/10/02 | 1,207 | 1,212 | 1,160 | 1,166 | 271,700 |
| 2013/10/01 | 1,211 | 1,211 | 1,187 | 1,194 | 282,800 |
| 2013/09/30 | 1,192 | 1,223 | 1,173 | 1,215 | 656,400 |
| 2013/09/27 | 1,224 | 1,250 | 1,210 | 1,220 | 442,200 |
| 2013/09/26 | 1,195 | 1,214 | 1,164 | 1,214 | 314,400 |
| 2013/09/25 | 1,197 | 1,197 | 1,170 | 1,191 | 541,900 |
| 2013/09/24 | 1,170 | 1,176 | 1,160 | 1,171 | 198,500 |
| 2013/09/20 | 1,190 | 1,190 | 1,167 | 1,181 | 317,500 |
| 2013/09/19 | 1,164 | 1,180 | 1,156 | 1,180 | 274,400 |
| 2013/09/18 | 1,139 | 1,147 | 1,126 | 1,137 | 155,900 |
| 2013/09/17 | 1,128 | 1,143 | 1,120 | 1,134 | 231,700 |
| 2013/09/13 | 1,106 | 1,131 | 1,101 | 1,112 | 451,800 |
| 2013/09/12 | 1,156 | 1,160 | 1,112 | 1,117 | 500,000 |
| 2013/09/11 | 1,186 | 1,186 | 1,156 | 1,161 | 271,900 |
| 2013/09/10 | 1,161 | 1,187 | 1,155 | 1,185 | 288,800 |
| 2013/09/09 | 1,176 | 1,177 | 1,151 | 1,161 | 238,500 |
| 2013/09/06 | 1,152 | 1,165 | 1,132 | 1,138 | 313,100 |
| 2013/09/05 | 1,150 | 1,162 | 1,140 | 1,151 | 216,100 |
| 2013/09/04 | 1,139 | 1,147 | 1,130 | 1,146 | 199,500 |
| 2013/09/03 | 1,139 | 1,152 | 1,135 | 1,149 | 223,000 |
| 2013/09/02 | 1,117 | 1,126 | 1,104 | 1,117 | 254,000 |
| 2013/08/30 | 1,149 | 1,157 | 1,101 | 1,102 | 460,000 |
| 2013/08/29 | 1,141 | 1,161 | 1,135 | 1,146 | 277,700 |
| 2013/08/28 | 1,128 | 1,153 | 1,123 | 1,143 | 230,100 |
| 2013/08/27 | 1,160 | 1,179 | 1,151 | 1,155 | 135,400 |
| 2013/08/26 | 1,181 | 1,189 | 1,168 | 1,171 | 126,800 |
| 2013/08/23 | 1,180 | 1,193 | 1,167 | 1,181 | 244,400 |
| 2013/08/22 | 1,152 | 1,173 | 1,148 | 1,154 | 191,100 |
| 2013/08/21 | 1,155 | 1,172 | 1,146 | 1,164 | 239,200 |
| 2013/08/20 | 1,181 | 1,185 | 1,153 | 1,159 | 311,300 |
| 2013/08/19 | 1,190 | 1,216 | 1,180 | 1,198 | 382,800 |
| 2013/08/16 | 1,151 | 1,175 | 1,141 | 1,167 | 286,800 |
| 2013/08/15 | 1,182 | 1,202 | 1,165 | 1,169 | 317,700 |
| 2013/08/14 | 1,182 | 1,183 | 1,157 | 1,182 | 224,000 |
| 2013/08/13 | 1,152 | 1,172 | 1,147 | 1,171 | 192,600 |
| 2013/08/12 | 1,140 | 1,161 | 1,140 | 1,150 | 299,400 |
| 2013/08/09 | 1,176 | 1,179 | 1,149 | 1,158 | 321,500 |
| 2013/08/08 | 1,182 | 1,205 | 1,170 | 1,174 | 366,500 |
| 2013/08/07 | 1,181 | 1,198 | 1,177 | 1,180 | 486,400 |
| 2013/08/06 | 1,197 | 1,208 | 1,178 | 1,208 | 613,800 |
| 2013/08/05 | 1,209 | 1,209 | 1,183 | 1,195 | 383,600 |
| 2013/08/02 | 1,205 | 1,212 | 1,181 | 1,209 | 398,400 |
| 2013/08/01 | 1,175 | 1,204 | 1,168 | 1,204 | 424,500 |
| 2013/07/31 | 1,203 | 1,236 | 1,184 | 1,205 | 400,600 |
| 2013/07/30 | 1,194 | 1,236 | 1,187 | 1,233 | 261,800 |
| 2013/07/29 | 1,207 | 1,229 | 1,200 | 1,209 | 289,400 |
| 2013/07/26 | 1,284 | 1,303 | 1,251 | 1,259 | 373,400 |
| 2013/07/25 | 1,318 | 1,341 | 1,311 | 1,327 | 354,300 |
| 2013/07/24 | 1,319 | 1,331 | 1,311 | 1,329 | 152,700 |
| 2013/07/23 | 1,291 | 1,341 | 1,290 | 1,328 | 261,300 |
| 2013/07/22 | 1,334 | 1,348 | 1,291 | 1,302 | 255,800 |
| 2013/07/19 | 1,380 | 1,380 | 1,313 | 1,317 | 373,900 |
| 2013/07/18 | 1,346 | 1,372 | 1,344 | 1,363 | 299,900 |
| 2013/07/17 | 1,348 | 1,357 | 1,326 | 1,343 | 289,400 |
| 2013/07/16 | 1,328 | 1,355 | 1,320 | 1,352 | 334,400 |
| 2013/07/12 | 1,331 | 1,343 | 1,326 | 1,331 | 234,700 |
| 2013/07/11 | 1,324 | 1,330 | 1,298 | 1,319 | 241,700 |
| 2013/07/10 | 1,310 | 1,334 | 1,310 | 1,326 | 507,600 |
| 2013/07/09 | 1,281 | 1,312 | 1,277 | 1,305 | 432,800 |
| 2013/07/08 | 1,334 | 1,339 | 1,281 | 1,281 | 284,100 |
| 2013/07/05 | 1,278 | 1,305 | 1,278 | 1,304 | 199,300 |
| 2013/07/04 | 1,300 | 1,303 | 1,264 | 1,271 | 353,400 |
| 2013/07/03 | 1,336 | 1,342 | 1,298 | 1,308 | 432,900 |
| 2013/07/02 | 1,315 | 1,336 | 1,295 | 1,336 | 358,200 |
| 2013/07/01 | 1,305 | 1,307 | 1,274 | 1,306 | 408,500 |
| 2013/06/28 | 1,245 | 1,332 | 1,245 | 1,308 | 1,023,900 |
| 2013/06/27 | 1,219 | 1,229 | 1,192 | 1,228 | 411,100 |
| 2013/06/26 | 1,206 | 1,220 | 1,175 | 1,196 | 498,200 |
| 2013/06/25 | 1,188 | 1,210 | 1,171 | 1,190 | 585,300 |
| 2013/06/24 | 1,217 | 1,222 | 1,172 | 1,178 | 377,500 |
| 2013/06/21 | 1,140 | 1,226 | 1,119 | 1,211 | 1,101,500 |
| 2013/06/20 | 1,211 | 1,220 | 1,186 | 1,186 | 888,400 |
| 2013/06/19 | 1,256 | 1,263 | 1,216 | 1,232 | 671,000 |
| 2013/06/18 | 1,250 | 1,256 | 1,217 | 1,219 | 525,000 |
| 2013/06/17 | 1,203 | 1,256 | 1,197 | 1,250 | 351,000 |
| 2013/06/14 | 1,256 | 1,264 | 1,199 | 1,203 | 789,700 |
| 2013/06/13 | 1,208 | 1,227 | 1,183 | 1,197 | 754,400 |
| 2013/06/12 | 1,226 | 1,277 | 1,201 | 1,262 | 973,000 |
| 2013/06/11 | 1,272 | 1,297 | 1,245 | 1,247 | 962,600 |
| 2013/06/10 | 1,300 | 1,310 | 1,260 | 1,284 | 1,074,600 |
| 2013/06/07 | 1,150 | 1,178 | 1,119 | 1,155 | 869,400 |
| 2013/06/06 | 1,160 | 1,229 | 1,152 | 1,195 | 1,003,400 |
| 2013/06/05 | 1,242 | 1,245 | 1,190 | 1,190 | 750,000 |
| 2013/06/04 | 1,193 | 1,287 | 1,160 | 1,266 | 1,507,200 |
| 2013/06/03 | 1,237 | 1,247 | 1,201 | 1,201 | 1,747,400 |
| 2013/05/31 | 1,252 | 1,295 | 1,225 | 1,267 | 8,265,100 |
| 2013/05/30 | 1,298 | 1,300 | 1,236 | 1,252 | 1,643,500 |
| 2013/05/29 | 1,302 | 1,328 | 1,285 | 1,299 | 1,238,100 |
| 2013/05/28 | 1,248 | 1,292 | 1,223 | 1,276 | 1,448,300 |
| 2013/05/27 | 1,277 | 1,294 | 1,238 | 1,265 | 1,273,400 |
| 2013/05/24 | 1,366 | 1,418 | 1,300 | 1,348 | 1,788,300 |
| 2013/05/23 | 1,480 | 1,499 | 1,379 | 1,379 | 1,623,600 |
| 2013/05/22 | 1,461 | 1,502 | 1,422 | 1,479 | 1,532,200 |
| 2013/05/21 | 1,367 | 1,473 | 1,362 | 1,450 | 2,257,200 |
| 2013/05/20 | 1,346 | 1,404 | 1,340 | 1,400 | 1,317,000 |
| 2013/05/17 | 1,327 | 1,349 | 1,310 | 1,336 | 894,900 |
| 2013/05/16 | 1,300 | 1,353 | 1,214 | 1,326 | 2,037,600 |
| 2013/05/15 | 1,359 | 1,373 | 1,305 | 1,308 | 1,425,300 |
| 2013/05/14 | 1,398 | 1,420 | 1,347 | 1,348 | 1,640,500 |
| 2013/05/13 | 1,375 | 1,443 | 1,373 | 1,398 | 1,815,300 |
| 2013/05/10 | 1,297 | 1,387 | 1,290 | 1,380 | 5,798,500 |
| 2013/05/09 | 1,092 | 1,097 | 1,079 | 1,087 | 1,063,000 |
| 2013/05/08 | 1,048 | 1,092 | 1,022 | 1,090 | 1,846,500 |
| 2013/05/07 | 1,007 | 1,025 | 1,007 | 1,022 | 908,600 |
| 2013/05/02 | 1,010 | 1,024 | 987 | 992 | 610,300 |
| 2013/05/01 | 991 | 1,007 | 980 | 1,003 | 661,700 |
| 2013/04/30 | 1,013 | 1,013 | 984 | 992 | 643,900 |
| 2013/04/26 | 1,019 | 1,028 | 998 | 1,001 | 842,700 |
| 2013/04/25 | 1,008 | 1,017 | 990 | 1,016 | 1,196,000 |
| 2013/04/24 | 964 | 1,004 | 964 | 1,004 | 1,061,700 |
| 2013/04/23 | 944 | 963 | 943 | 961 | 852,800 |
| 2013/04/22 | 935 | 948 | 935 | 940 | 710,000 |
| 2013/04/19 | 922 | 937 | 914 | 933 | 845,400 |
| 2013/04/18 | 917 | 938 | 908 | 926 | 990,800 |
| 2013/04/17 | 917 | 923 | 903 | 916 | 1,412,700 |
| 2013/04/16 | 922 | 934 | 911 | 918 | 1,089,100 |
| 2013/04/15 | 962 | 962 | 928 | 933 | 1,253,100 |
| 2013/04/12 | 978 | 994 | 960 | 968 | 843,900 |
| 2013/04/11 | 1,000 | 1,010 | 974 | 979 | 1,061,000 |
| 2013/04/10 | 979 | 996 | 967 | 996 | 618,600 |
| 2013/04/09 | 978 | 990 | 970 | 981 | 823,200 |
| 2013/04/08 | 940 | 967 | 940 | 967 | 909,000 |
| 2013/04/05 | 944 | 945 | 893 | 897 | 729,600 |
| 2013/04/04 | 889 | 902 | 871 | 902 | 641,800 |
| 2013/04/03 | 901 | 908 | 890 | 897 | 1,011,000 |
| 2013/04/02 | 920 | 925 | 906 | 909 | 759,500 |
| 2013/04/01 | 971 | 972 | 934 | 935 | 418,900 |
| 2013/03/29 | 961 | 974 | 952 | 974 | 545,000 |
| 2013/03/28 | 970 | 970 | 951 | 959 | 754,400 |
| 2013/03/27 | 941 | 975 | 920 | 969 | 1,184,500 |
| 2013/03/26 | 954 | 972 | 946 | 962 | 1,025,600 |
| 2013/03/25 | 967 | 973 | 962 | 969 | 1,013,900 |
| 2013/03/22 | 987 | 990 | 944 | 947 | 1,337,400 |
| 2013/03/21 | 993 | 997 | 985 | 986 | 530,200 |
| 2013/03/19 | 983 | 997 | 974 | 992 | 326,000 |
| 2013/03/18 | 985 | 987 | 969 | 970 | 366,300 |
| 2013/03/15 | 995 | 998 | 986 | 998 | 600,200 |
| 2013/03/14 | 988 | 998 | 983 | 994 | 266,900 |
| 2013/03/13 | 990 | 990 | 983 | 983 | 457,700 |
| 2013/03/12 | 1,013 | 1,013 | 992 | 995 | 685,500 |
| 2013/03/11 | 1,000 | 1,002 | 989 | 994 | 580,000 |
| 2013/03/08 | 990 | 1,003 | 989 | 996 | 779,600 |
| 2013/03/07 | 1,005 | 1,014 | 997 | 1,004 | 427,500 |
| 2013/03/06 | 1,006 | 1,006 | 993 | 999 | 346,100 |
| 2013/03/05 | 1,008 | 1,015 | 996 | 998 | 242,700 |
| 2013/03/04 | 1,018 | 1,019 | 998 | 1,001 | 303,300 |
| 2013/03/01 | 1,018 | 1,024 | 1,003 | 1,016 | 237,600 |
| 2013/02/28 | 1,003 | 1,021 | 1,000 | 1,018 | 348,900 |
| 2013/02/27 | 1,008 | 1,012 | 995 | 998 | 380,700 |
| 2013/02/26 | 1,011 | 1,028 | 1,001 | 1,014 | 323,600 |
| 2013/02/25 | 1,046 | 1,074 | 1,031 | 1,036 | 620,200 |
| 2013/02/22 | 1,028 | 1,037 | 1,013 | 1,024 | 284,500 |
| 2013/02/21 | 1,034 | 1,042 | 1,026 | 1,034 | 293,700 |
| 2013/02/20 | 1,025 | 1,045 | 1,025 | 1,043 | 376,600 |
| 2013/02/19 | 1,000 | 1,020 | 999 | 1,019 | 196,600 |
| 2013/02/18 | 1,002 | 1,016 | 994 | 1,015 | 195,800 |
| 2013/02/15 | 991 | 1,005 | 986 | 997 | 250,400 |
| 2013/02/14 | 1,001 | 1,016 | 998 | 1,004 | 448,200 |
| 2013/02/13 | 1,007 | 1,023 | 1,000 | 1,009 | 347,500 |
| 2013/02/12 | 1,031 | 1,044 | 1,021 | 1,023 | 295,100 |
| 2013/02/08 | 1,039 | 1,044 | 1,016 | 1,022 | 331,000 |
| 2013/02/07 | 1,020 | 1,039 | 1,016 | 1,038 | 404,100 |
| 2013/02/06 | 1,009 | 1,028 | 1,002 | 1,024 | 427,400 |
| 2013/02/05 | 989 | 1,005 | 984 | 987 | 379,000 |
| 2013/02/04 | 1,015 | 1,018 | 1,000 | 1,000 | 394,700 |
| 2013/02/01 | 1,006 | 1,060 | 1,006 | 1,020 | 857,400 |
| 2013/01/31 | 982 | 989 | 968 | 988 | 293,300 |
| 2013/01/30 | 984 | 986 | 968 | 977 | 247,100 |
| 2013/01/29 | 969 | 986 | 967 | 983 | 269,900 |
| 2013/01/28 | 987 | 988 | 965 | 968 | 242,500 |
| 2013/01/25 | 982 | 983 | 967 | 982 | 286,400 |
| 2013/01/24 | 951 | 977 | 942 | 967 | 343,500 |
| 2013/01/23 | 951 | 966 | 940 | 960 | 606,200 |
| 2013/01/22 | 969 | 979 | 953 | 965 | 358,900 |
| 2013/01/21 | 981 | 983 | 964 | 969 | 325,300 |
| 2013/01/18 | 974 | 980 | 963 | 979 | 450,500 |
| 2013/01/17 | 968 | 970 | 946 | 960 | 398,300 |
| 2013/01/16 | 978 | 978 | 951 | 955 | 465,800 |
| 2013/01/15 | 1,000 | 1,003 | 976 | 985 | 409,400 |
| 2013/01/11 | 987 | 997 | 980 | 995 | 405,200 |
| 2013/01/10 | 963 | 975 | 963 | 975 | 288,700 |
| 2013/01/09 | 958 | 969 | 954 | 966 | 385,100 |
| 2013/01/08 | 983 | 985 | 965 | 966 | 397,300 |
| 2013/01/07 | 991 | 991 | 978 | 984 | 524,300 |
| 2013/01/04 | 970 | 982 | 967 | 979 | 791,800 |