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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,612 | 1,623 | 1,609 | 1,611 | 104,700 |
| 2017/12/28 | 1,634 | 1,634 | 1,604 | 1,607 | 189,500 |
| 2017/12/27 | 1,638 | 1,644 | 1,629 | 1,635 | 101,700 |
| 2017/12/26 | 1,650 | 1,650 | 1,635 | 1,639 | 117,100 |
| 2017/12/25 | 1,636 | 1,645 | 1,629 | 1,645 | 102,100 |
| 2017/12/22 | 1,629 | 1,645 | 1,629 | 1,636 | 126,000 |
| 2017/12/21 | 1,617 | 1,632 | 1,612 | 1,629 | 123,300 |
| 2017/12/20 | 1,601 | 1,625 | 1,601 | 1,622 | 107,200 |
| 2017/12/19 | 1,618 | 1,618 | 1,602 | 1,605 | 141,600 |
| 2017/12/18 | 1,607 | 1,613 | 1,597 | 1,609 | 155,500 |
| 2017/12/15 | 1,595 | 1,599 | 1,579 | 1,595 | 208,500 |
| 2017/12/14 | 1,595 | 1,603 | 1,589 | 1,601 | 163,100 |
| 2017/12/13 | 1,596 | 1,602 | 1,582 | 1,586 | 144,200 |
| 2017/12/12 | 1,600 | 1,606 | 1,589 | 1,593 | 110,800 |
| 2017/12/11 | 1,593 | 1,598 | 1,580 | 1,598 | 170,400 |
| 2017/12/08 | 1,582 | 1,606 | 1,581 | 1,600 | 352,200 |
| 2017/12/07 | 1,579 | 1,595 | 1,577 | 1,585 | 211,900 |
| 2017/12/06 | 1,602 | 1,615 | 1,570 | 1,571 | 258,400 |
| 2017/12/05 | 1,583 | 1,602 | 1,581 | 1,600 | 177,500 |
| 2017/12/04 | 1,623 | 1,631 | 1,600 | 1,600 | 152,700 |
| 2017/12/01 | 1,634 | 1,640 | 1,610 | 1,616 | 252,800 |
| 2017/11/30 | 1,626 | 1,628 | 1,608 | 1,618 | 257,500 |
| 2017/11/29 | 1,635 | 1,639 | 1,623 | 1,625 | 130,900 |
| 2017/11/28 | 1,637 | 1,638 | 1,625 | 1,627 | 175,100 |
| 2017/11/27 | 1,632 | 1,645 | 1,620 | 1,624 | 171,600 |
| 2017/11/24 | 1,644 | 1,644 | 1,623 | 1,634 | 137,200 |
| 2017/11/22 | 1,662 | 1,672 | 1,644 | 1,647 | 174,700 |
| 2017/11/21 | 1,669 | 1,681 | 1,657 | 1,662 | 265,600 |
| 2017/11/20 | 1,628 | 1,643 | 1,628 | 1,641 | 221,600 |
| 2017/11/17 | 1,640 | 1,657 | 1,633 | 1,642 | 254,300 |
| 2017/11/16 | 1,605 | 1,637 | 1,591 | 1,633 | 424,000 |
| 2017/11/15 | 1,654 | 1,683 | 1,610 | 1,617 | 653,900 |
| 2017/11/14 | 1,642 | 1,651 | 1,636 | 1,642 | 216,700 |
| 2017/11/13 | 1,650 | 1,660 | 1,642 | 1,644 | 142,000 |
| 2017/11/10 | 1,641 | 1,672 | 1,638 | 1,670 | 244,500 |
| 2017/11/09 | 1,673 | 1,692 | 1,642 | 1,668 | 420,200 |
| 2017/11/08 | 1,665 | 1,675 | 1,647 | 1,673 | 217,100 |
| 2017/11/07 | 1,634 | 1,673 | 1,632 | 1,667 | 398,500 |
| 2017/11/06 | 1,629 | 1,636 | 1,621 | 1,634 | 308,000 |
| 2017/11/02 | 1,646 | 1,648 | 1,620 | 1,627 | 512,500 |
| 2017/11/01 | 1,600 | 1,659 | 1,600 | 1,645 | 726,400 |
| 2017/10/31 | 1,555 | 1,574 | 1,512 | 1,564 | 719,900 |
| 2017/10/30 | 1,580 | 1,586 | 1,571 | 1,580 | 563,600 |
| 2017/10/27 | 1,574 | 1,579 | 1,569 | 1,577 | 528,500 |
| 2017/10/26 | 1,575 | 1,582 | 1,564 | 1,567 | 370,900 |
| 2017/10/25 | 1,588 | 1,588 | 1,574 | 1,575 | 397,800 |
| 2017/10/24 | 1,595 | 1,596 | 1,577 | 1,583 | 444,500 |
| 2017/10/23 | 1,598 | 1,598 | 1,590 | 1,592 | 306,100 |
| 2017/10/20 | 1,586 | 1,598 | 1,581 | 1,592 | 163,800 |
| 2017/10/19 | 1,580 | 1,595 | 1,577 | 1,592 | 213,600 |
| 2017/10/18 | 1,574 | 1,586 | 1,573 | 1,584 | 210,600 |
| 2017/10/17 | 1,574 | 1,579 | 1,567 | 1,572 | 174,500 |
| 2017/10/16 | 1,560 | 1,578 | 1,556 | 1,572 | 203,700 |
| 2017/10/13 | 1,548 | 1,569 | 1,541 | 1,565 | 196,400 |
| 2017/10/12 | 1,541 | 1,553 | 1,531 | 1,552 | 165,400 |
| 2017/10/11 | 1,536 | 1,547 | 1,529 | 1,538 | 178,500 |
| 2017/10/10 | 1,536 | 1,536 | 1,523 | 1,533 | 293,400 |
| 2017/10/06 | 1,560 | 1,569 | 1,543 | 1,548 | 251,900 |
| 2017/10/05 | 1,548 | 1,565 | 1,543 | 1,555 | 396,000 |
| 2017/10/04 | 1,532 | 1,542 | 1,528 | 1,535 | 208,300 |
| 2017/10/03 | 1,530 | 1,534 | 1,514 | 1,532 | 381,800 |
| 2017/10/02 | 1,510 | 1,529 | 1,509 | 1,522 | 294,100 |
| 2017/09/29 | 1,505 | 1,506 | 1,496 | 1,501 | 233,500 |
| 2017/09/28 | 1,506 | 1,508 | 1,498 | 1,505 | 266,200 |
| 2017/09/27 | 1,502 | 1,506 | 1,487 | 1,500 | 170,500 |
| 2017/09/26 | 1,495 | 1,507 | 1,491 | 1,505 | 321,200 |
| 2017/09/25 | 1,500 | 1,511 | 1,498 | 1,500 | 166,500 |
| 2017/09/22 | 1,510 | 1,519 | 1,492 | 1,493 | 188,500 |
| 2017/09/21 | 1,517 | 1,524 | 1,499 | 1,503 | 224,700 |
| 2017/09/20 | 1,510 | 1,517 | 1,502 | 1,510 | 297,400 |
| 2017/09/19 | 1,503 | 1,507 | 1,493 | 1,505 | 387,900 |
| 2017/09/15 | 1,496 | 1,498 | 1,482 | 1,487 | 407,800 |
| 2017/09/14 | 1,505 | 1,510 | 1,489 | 1,499 | 181,600 |
| 2017/09/13 | 1,495 | 1,496 | 1,485 | 1,493 | 189,300 |
| 2017/09/12 | 1,491 | 1,494 | 1,483 | 1,491 | 132,900 |
| 2017/09/11 | 1,482 | 1,491 | 1,478 | 1,483 | 139,800 |
| 2017/09/08 | 1,480 | 1,486 | 1,469 | 1,471 | 265,500 |
| 2017/09/07 | 1,479 | 1,491 | 1,473 | 1,481 | 253,100 |
| 2017/09/06 | 1,453 | 1,478 | 1,444 | 1,476 | 215,100 |
| 2017/09/05 | 1,481 | 1,487 | 1,460 | 1,461 | 162,800 |
| 2017/09/04 | 1,494 | 1,506 | 1,473 | 1,476 | 209,100 |
| 2017/09/01 | 1,502 | 1,505 | 1,490 | 1,503 | 300,700 |
| 2017/08/31 | 1,504 | 1,516 | 1,491 | 1,493 | 247,200 |
| 2017/08/30 | 1,489 | 1,501 | 1,479 | 1,497 | 318,300 |
| 2017/08/29 | 1,466 | 1,485 | 1,466 | 1,480 | 209,600 |
| 2017/08/28 | 1,498 | 1,500 | 1,480 | 1,491 | 211,900 |
| 2017/08/25 | 1,491 | 1,502 | 1,482 | 1,498 | 174,700 |
| 2017/08/24 | 1,474 | 1,490 | 1,470 | 1,488 | 165,600 |
| 2017/08/23 | 1,507 | 1,508 | 1,479 | 1,483 | 211,100 |
| 2017/08/22 | 1,482 | 1,489 | 1,476 | 1,483 | 156,700 |
| 2017/08/21 | 1,497 | 1,499 | 1,484 | 1,491 | 150,100 |
| 2017/08/18 | 1,485 | 1,489 | 1,475 | 1,489 | 278,100 |
| 2017/08/17 | 1,498 | 1,518 | 1,493 | 1,504 | 290,500 |
| 2017/08/16 | 1,488 | 1,501 | 1,487 | 1,498 | 281,600 |
| 2017/08/15 | 1,505 | 1,510 | 1,486 | 1,488 | 260,200 |
| 2017/08/14 | 1,474 | 1,492 | 1,465 | 1,478 | 339,400 |
| 2017/08/10 | 1,499 | 1,503 | 1,486 | 1,496 | 306,900 |
| 2017/08/09 | 1,542 | 1,542 | 1,506 | 1,507 | 545,200 |
| 2017/08/08 | 1,562 | 1,564 | 1,539 | 1,550 | 283,000 |
| 2017/08/07 | 1,575 | 1,581 | 1,562 | 1,564 | 269,600 |
| 2017/08/04 | 1,554 | 1,567 | 1,548 | 1,564 | 303,500 |
| 2017/08/03 | 1,540 | 1,562 | 1,534 | 1,558 | 326,400 |
| 2017/08/02 | 1,553 | 1,574 | 1,537 | 1,540 | 410,900 |
| 2017/08/01 | 1,541 | 1,564 | 1,530 | 1,552 | 789,800 |
| 2017/07/31 | 1,598 | 1,628 | 1,547 | 1,551 | 1,442,900 |
| 2017/07/28 | 1,422 | 1,432 | 1,417 | 1,428 | 428,900 |
| 2017/07/27 | 1,428 | 1,433 | 1,417 | 1,422 | 284,600 |
| 2017/07/26 | 1,430 | 1,434 | 1,418 | 1,428 | 360,100 |
| 2017/07/25 | 1,409 | 1,415 | 1,406 | 1,411 | 320,900 |
| 2017/07/24 | 1,401 | 1,408 | 1,395 | 1,407 | 339,400 |
| 2017/07/21 | 1,409 | 1,415 | 1,404 | 1,411 | 275,100 |
| 2017/07/20 | 1,405 | 1,412 | 1,401 | 1,411 | 282,200 |
| 2017/07/19 | 1,409 | 1,412 | 1,398 | 1,403 | 280,800 |
| 2017/07/18 | 1,415 | 1,419 | 1,405 | 1,408 | 201,700 |
| 2017/07/14 | 1,426 | 1,428 | 1,416 | 1,420 | 285,300 |
| 2017/07/13 | 1,419 | 1,425 | 1,416 | 1,419 | 226,300 |
| 2017/07/12 | 1,428 | 1,430 | 1,409 | 1,413 | 223,800 |
| 2017/07/11 | 1,431 | 1,439 | 1,426 | 1,433 | 283,300 |
| 2017/07/10 | 1,433 | 1,438 | 1,424 | 1,429 | 261,500 |
| 2017/07/07 | 1,422 | 1,434 | 1,417 | 1,423 | 317,600 |
| 2017/07/06 | 1,430 | 1,436 | 1,424 | 1,430 | 226,000 |
| 2017/07/05 | 1,411 | 1,432 | 1,409 | 1,430 | 242,300 |
| 2017/07/04 | 1,428 | 1,435 | 1,404 | 1,411 | 309,000 |
| 2017/07/03 | 1,414 | 1,424 | 1,407 | 1,411 | 261,200 |
| 2017/06/30 | 1,405 | 1,424 | 1,402 | 1,412 | 401,500 |
| 2017/06/29 | 1,438 | 1,445 | 1,422 | 1,427 | 316,400 |
| 2017/06/28 | 1,428 | 1,441 | 1,424 | 1,427 | 256,400 |
| 2017/06/27 | 1,435 | 1,441 | 1,430 | 1,432 | 205,900 |
| 2017/06/26 | 1,428 | 1,444 | 1,428 | 1,433 | 138,200 |
| 2017/06/23 | 1,434 | 1,436 | 1,429 | 1,432 | 149,800 |
| 2017/06/22 | 1,445 | 1,449 | 1,428 | 1,430 | 224,100 |
| 2017/06/21 | 1,448 | 1,457 | 1,444 | 1,447 | 190,700 |
| 2017/06/20 | 1,452 | 1,468 | 1,452 | 1,456 | 226,500 |
| 2017/06/19 | 1,430 | 1,440 | 1,426 | 1,437 | 175,900 |
| 2017/06/16 | 1,443 | 1,447 | 1,428 | 1,428 | 584,700 |
| 2017/06/15 | 1,437 | 1,442 | 1,423 | 1,428 | 200,000 |
| 2017/06/14 | 1,465 | 1,468 | 1,443 | 1,443 | 150,800 |
| 2017/06/13 | 1,448 | 1,474 | 1,448 | 1,461 | 143,200 |
| 2017/06/12 | 1,454 | 1,466 | 1,447 | 1,458 | 222,200 |
| 2017/06/09 | 1,459 | 1,468 | 1,447 | 1,461 | 333,100 |
| 2017/06/08 | 1,449 | 1,455 | 1,438 | 1,445 | 332,000 |
| 2017/06/07 | 1,438 | 1,448 | 1,436 | 1,440 | 277,700 |
| 2017/06/06 | 1,456 | 1,465 | 1,440 | 1,442 | 168,200 |
| 2017/06/05 | 1,486 | 1,489 | 1,459 | 1,460 | 260,100 |
| 2017/06/02 | 1,448 | 1,487 | 1,444 | 1,483 | 339,000 |
| 2017/06/01 | 1,432 | 1,447 | 1,431 | 1,444 | 267,800 |
| 2017/05/31 | 1,428 | 1,431 | 1,418 | 1,422 | 250,300 |
| 2017/05/30 | 1,425 | 1,431 | 1,419 | 1,428 | 200,300 |
| 2017/05/29 | 1,431 | 1,435 | 1,421 | 1,427 | 128,100 |
| 2017/05/26 | 1,435 | 1,446 | 1,427 | 1,430 | 172,100 |
| 2017/05/25 | 1,449 | 1,455 | 1,441 | 1,442 | 202,900 |
| 2017/05/24 | 1,450 | 1,469 | 1,445 | 1,451 | 265,700 |
| 2017/05/23 | 1,425 | 1,436 | 1,423 | 1,425 | 318,400 |
| 2017/05/22 | 1,410 | 1,427 | 1,406 | 1,424 | 233,100 |
| 2017/05/19 | 1,400 | 1,406 | 1,381 | 1,404 | 361,300 |
| 2017/05/18 | 1,392 | 1,406 | 1,387 | 1,403 | 297,700 |
| 2017/05/17 | 1,409 | 1,429 | 1,400 | 1,424 | 292,100 |
| 2017/05/16 | 1,395 | 1,430 | 1,393 | 1,414 | 555,100 |
| 2017/05/15 | 1,368 | 1,396 | 1,365 | 1,382 | 767,300 |
| 2017/05/12 | 1,392 | 1,405 | 1,346 | 1,354 | 1,253,200 |
| 2017/05/11 | 1,484 | 1,496 | 1,478 | 1,482 | 509,700 |
| 2017/05/10 | 1,477 | 1,485 | 1,470 | 1,473 | 292,800 |
| 2017/05/09 | 1,473 | 1,476 | 1,467 | 1,470 | 213,000 |
| 2017/05/08 | 1,449 | 1,486 | 1,447 | 1,476 | 445,100 |
| 2017/05/02 | 1,424 | 1,448 | 1,423 | 1,439 | 366,300 |
| 2017/05/01 | 1,387 | 1,414 | 1,382 | 1,412 | 293,500 |
| 2017/04/28 | 1,392 | 1,417 | 1,390 | 1,400 | 470,200 |
| 2017/04/27 | 1,383 | 1,393 | 1,383 | 1,393 | 227,400 |
| 2017/04/26 | 1,393 | 1,397 | 1,384 | 1,394 | 300,700 |
| 2017/04/25 | 1,375 | 1,394 | 1,370 | 1,388 | 355,000 |
| 2017/04/24 | 1,380 | 1,410 | 1,366 | 1,374 | 460,200 |
| 2017/04/21 | 1,370 | 1,376 | 1,368 | 1,370 | 353,900 |
| 2017/04/20 | 1,352 | 1,367 | 1,352 | 1,360 | 445,400 |
| 2017/04/19 | 1,344 | 1,355 | 1,341 | 1,348 | 519,500 |
| 2017/04/18 | 1,351 | 1,363 | 1,350 | 1,352 | 245,400 |
| 2017/04/17 | 1,342 | 1,347 | 1,333 | 1,342 | 175,700 |
| 2017/04/14 | 1,361 | 1,365 | 1,345 | 1,349 | 211,200 |
| 2017/04/13 | 1,357 | 1,373 | 1,353 | 1,373 | 583,100 |
| 2017/04/12 | 1,372 | 1,374 | 1,365 | 1,370 | 288,500 |
| 2017/04/11 | 1,380 | 1,394 | 1,374 | 1,386 | 572,100 |
| 2017/04/10 | 1,375 | 1,390 | 1,370 | 1,381 | 576,100 |
| 2017/04/07 | 1,369 | 1,380 | 1,335 | 1,359 | 654,600 |
| 2017/04/06 | 1,387 | 1,390 | 1,355 | 1,362 | 382,300 |
| 2017/04/05 | 1,401 | 1,411 | 1,387 | 1,394 | 317,300 |
| 2017/04/04 | 1,408 | 1,415 | 1,385 | 1,396 | 447,200 |
| 2017/04/03 | 1,420 | 1,420 | 1,406 | 1,408 | 317,900 |
| 2017/03/31 | 1,434 | 1,438 | 1,404 | 1,407 | 435,200 |
| 2017/03/30 | 1,421 | 1,437 | 1,418 | 1,420 | 330,700 |
| 2017/03/29 | 1,435 | 1,450 | 1,422 | 1,429 | 316,900 |
| 2017/03/28 | 1,431 | 1,439 | 1,424 | 1,434 | 413,700 |
| 2017/03/27 | 1,414 | 1,425 | 1,409 | 1,420 | 358,900 |
| 2017/03/24 | 1,429 | 1,447 | 1,423 | 1,444 | 343,700 |
| 2017/03/23 | 1,420 | 1,441 | 1,420 | 1,431 | 405,100 |
| 2017/03/22 | 1,446 | 1,447 | 1,414 | 1,414 | 288,400 |
| 2017/03/21 | 1,468 | 1,486 | 1,466 | 1,476 | 294,800 |
| 2017/03/17 | 1,464 | 1,470 | 1,457 | 1,463 | 274,800 |
| 2017/03/16 | 1,463 | 1,495 | 1,456 | 1,494 | 300,100 |
| 2017/03/15 | 1,484 | 1,484 | 1,463 | 1,481 | 177,000 |
| 2017/03/14 | 1,505 | 1,505 | 1,486 | 1,492 | 173,500 |
| 2017/03/13 | 1,511 | 1,519 | 1,506 | 1,507 | 250,900 |
| 2017/03/10 | 1,520 | 1,524 | 1,506 | 1,512 | 561,000 |
| 2017/03/09 | 1,466 | 1,490 | 1,458 | 1,488 | 322,300 |
| 2017/03/08 | 1,454 | 1,466 | 1,450 | 1,456 | 352,600 |
| 2017/03/07 | 1,426 | 1,457 | 1,426 | 1,452 | 413,200 |
| 2017/03/06 | 1,430 | 1,432 | 1,418 | 1,422 | 190,900 |
| 2017/03/03 | 1,445 | 1,447 | 1,428 | 1,432 | 296,200 |
| 2017/03/02 | 1,459 | 1,460 | 1,446 | 1,453 | 268,800 |
| 2017/03/01 | 1,440 | 1,445 | 1,419 | 1,443 | 446,400 |
| 2017/02/28 | 1,443 | 1,451 | 1,433 | 1,436 | 232,000 |
| 2017/02/27 | 1,436 | 1,440 | 1,419 | 1,436 | 240,900 |
| 2017/02/24 | 1,440 | 1,459 | 1,440 | 1,447 | 223,800 |
| 2017/02/23 | 1,445 | 1,451 | 1,438 | 1,443 | 215,700 |
| 2017/02/22 | 1,454 | 1,461 | 1,440 | 1,443 | 295,300 |
| 2017/02/21 | 1,452 | 1,457 | 1,445 | 1,457 | 182,400 |
| 2017/02/20 | 1,452 | 1,460 | 1,449 | 1,456 | 320,400 |
| 2017/02/17 | 1,452 | 1,456 | 1,443 | 1,454 | 248,700 |
| 2017/02/16 | 1,460 | 1,466 | 1,443 | 1,459 | 219,200 |
| 2017/02/15 | 1,455 | 1,468 | 1,453 | 1,459 | 219,300 |
| 2017/02/14 | 1,460 | 1,469 | 1,440 | 1,441 | 292,200 |
| 2017/02/13 | 1,469 | 1,474 | 1,452 | 1,458 | 318,000 |
| 2017/02/10 | 1,451 | 1,466 | 1,446 | 1,464 | 296,100 |
| 2017/02/09 | 1,436 | 1,438 | 1,418 | 1,426 | 311,900 |
| 2017/02/08 | 1,438 | 1,446 | 1,435 | 1,443 | 167,400 |
| 2017/02/07 | 1,426 | 1,443 | 1,425 | 1,438 | 223,000 |
| 2017/02/06 | 1,465 | 1,466 | 1,427 | 1,444 | 269,100 |
| 2017/02/03 | 1,438 | 1,463 | 1,437 | 1,447 | 283,700 |
| 2017/02/02 | 1,462 | 1,466 | 1,418 | 1,423 | 322,200 |
| 2017/02/01 | 1,425 | 1,454 | 1,421 | 1,448 | 318,100 |
| 2017/01/31 | 1,430 | 1,451 | 1,424 | 1,435 | 397,300 |
| 2017/01/30 | 1,441 | 1,449 | 1,428 | 1,441 | 185,300 |
| 2017/01/27 | 1,446 | 1,457 | 1,439 | 1,445 | 221,000 |
| 2017/01/26 | 1,447 | 1,451 | 1,425 | 1,438 | 479,300 |
| 2017/01/25 | 1,449 | 1,459 | 1,440 | 1,451 | 192,100 |
| 2017/01/24 | 1,418 | 1,433 | 1,413 | 1,428 | 265,500 |
| 2017/01/23 | 1,426 | 1,441 | 1,425 | 1,426 | 199,100 |
| 2017/01/20 | 1,449 | 1,455 | 1,435 | 1,452 | 215,300 |
| 2017/01/19 | 1,455 | 1,465 | 1,440 | 1,454 | 158,500 |
| 2017/01/18 | 1,419 | 1,444 | 1,412 | 1,438 | 198,100 |
| 2017/01/17 | 1,438 | 1,438 | 1,407 | 1,410 | 165,600 |
| 2017/01/16 | 1,449 | 1,458 | 1,423 | 1,436 | 185,100 |
| 2017/01/13 | 1,460 | 1,473 | 1,456 | 1,461 | 150,900 |
| 2017/01/12 | 1,465 | 1,472 | 1,444 | 1,457 | 193,300 |
| 2017/01/11 | 1,463 | 1,474 | 1,454 | 1,465 | 294,600 |
| 2017/01/10 | 1,480 | 1,488 | 1,454 | 1,465 | 389,500 |
| 2017/01/06 | 1,495 | 1,503 | 1,485 | 1,502 | 195,300 |
| 2017/01/05 | 1,543 | 1,545 | 1,516 | 1,521 | 181,600 |
| 2017/01/04 | 1,490 | 1,539 | 1,478 | 1,538 | 240,300 |