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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,629 | 1,629 | 1,610 | 1,624 | 229,800 |
| 2019/12/27 | 1,646 | 1,646 | 1,633 | 1,639 | 162,200 |
| 2019/12/26 | 1,603 | 1,632 | 1,598 | 1,632 | 245,500 |
| 2019/12/25 | 1,615 | 1,615 | 1,594 | 1,599 | 133,100 |
| 2019/12/24 | 1,605 | 1,613 | 1,602 | 1,609 | 198,700 |
| 2019/12/23 | 1,625 | 1,625 | 1,600 | 1,600 | 139,500 |
| 2019/12/20 | 1,638 | 1,646 | 1,614 | 1,625 | 505,100 |
| 2019/12/19 | 1,633 | 1,644 | 1,625 | 1,642 | 243,600 |
| 2019/12/18 | 1,657 | 1,662 | 1,633 | 1,644 | 297,700 |
| 2019/12/17 | 1,674 | 1,682 | 1,661 | 1,664 | 271,300 |
| 2019/12/16 | 1,677 | 1,679 | 1,661 | 1,671 | 233,400 |
| 2019/12/13 | 1,655 | 1,683 | 1,654 | 1,673 | 532,900 |
| 2019/12/12 | 1,618 | 1,632 | 1,617 | 1,627 | 505,900 |
| 2019/12/11 | 1,630 | 1,639 | 1,613 | 1,615 | 451,100 |
| 2019/12/10 | 1,640 | 1,644 | 1,628 | 1,637 | 325,200 |
| 2019/12/09 | 1,671 | 1,671 | 1,643 | 1,650 | 350,500 |
| 2019/12/06 | 1,661 | 1,671 | 1,658 | 1,659 | 358,400 |
| 2019/12/05 | 1,653 | 1,679 | 1,653 | 1,669 | 417,600 |
| 2019/12/04 | 1,626 | 1,645 | 1,624 | 1,643 | 260,700 |
| 2019/12/03 | 1,626 | 1,652 | 1,626 | 1,644 | 286,500 |
| 2019/12/02 | 1,629 | 1,647 | 1,620 | 1,643 | 423,300 |
| 2019/11/29 | 1,657 | 1,674 | 1,631 | 1,637 | 475,800 |
| 2019/11/28 | 1,658 | 1,674 | 1,658 | 1,660 | 299,000 |
| 2019/11/27 | 1,660 | 1,675 | 1,655 | 1,666 | 426,400 |
| 2019/11/26 | 1,666 | 1,682 | 1,645 | 1,645 | 553,100 |
| 2019/11/25 | 1,648 | 1,658 | 1,642 | 1,649 | 310,000 |
| 2019/11/22 | 1,630 | 1,655 | 1,626 | 1,637 | 410,700 |
| 2019/11/21 | 1,633 | 1,636 | 1,602 | 1,634 | 263,400 |
| 2019/11/20 | 1,643 | 1,650 | 1,638 | 1,642 | 277,300 |
| 2019/11/19 | 1,639 | 1,657 | 1,636 | 1,649 | 331,400 |
| 2019/11/18 | 1,652 | 1,659 | 1,641 | 1,649 | 202,300 |
| 2019/11/15 | 1,640 | 1,667 | 1,632 | 1,651 | 485,800 |
| 2019/11/14 | 1,650 | 1,657 | 1,643 | 1,643 | 337,900 |
| 2019/11/13 | 1,660 | 1,670 | 1,649 | 1,660 | 260,900 |
| 2019/11/12 | 1,648 | 1,665 | 1,641 | 1,660 | 361,700 |
| 2019/11/11 | 1,695 | 1,698 | 1,644 | 1,645 | 762,900 |
| 2019/11/08 | 1,655 | 1,755 | 1,651 | 1,713 | 1,534,600 |
| 2019/11/07 | 1,620 | 1,645 | 1,613 | 1,642 | 501,200 |
| 2019/11/06 | 1,624 | 1,632 | 1,611 | 1,630 | 945,900 |
| 2019/11/05 | 1,622 | 1,647 | 1,619 | 1,627 | 969,500 |
| 2019/11/01 | 1,658 | 1,696 | 1,629 | 1,633 | 893,800 |
| 2019/10/31 | 1,650 | 1,669 | 1,620 | 1,627 | 604,800 |
| 2019/10/30 | 1,644 | 1,653 | 1,621 | 1,648 | 640,300 |
| 2019/10/29 | 1,626 | 1,653 | 1,612 | 1,645 | 693,100 |
| 2019/10/28 | 1,598 | 1,624 | 1,587 | 1,621 | 616,800 |
| 2019/10/25 | 1,584 | 1,604 | 1,581 | 1,603 | 487,300 |
| 2019/10/24 | 1,592 | 1,596 | 1,577 | 1,584 | 499,900 |
| 2019/10/23 | 1,582 | 1,592 | 1,556 | 1,592 | 565,900 |
| 2019/10/21 | 1,576 | 1,603 | 1,576 | 1,588 | 545,300 |
| 2019/10/18 | 1,564 | 1,583 | 1,552 | 1,561 | 547,000 |
| 2019/10/17 | 1,554 | 1,589 | 1,543 | 1,577 | 589,500 |
| 2019/10/16 | 1,535 | 1,572 | 1,530 | 1,565 | 796,600 |
| 2019/10/15 | 1,520 | 1,538 | 1,508 | 1,523 | 699,900 |
| 2019/10/11 | 1,492 | 1,499 | 1,483 | 1,495 | 414,500 |
| 2019/10/10 | 1,495 | 1,495 | 1,465 | 1,491 | 387,700 |
| 2019/10/09 | 1,485 | 1,502 | 1,484 | 1,497 | 370,500 |
| 2019/10/08 | 1,495 | 1,506 | 1,493 | 1,499 | 314,300 |
| 2019/10/07 | 1,499 | 1,506 | 1,485 | 1,486 | 213,200 |
| 2019/10/04 | 1,480 | 1,493 | 1,476 | 1,487 | 181,500 |
| 2019/10/03 | 1,480 | 1,492 | 1,475 | 1,490 | 188,400 |
| 2019/10/02 | 1,500 | 1,523 | 1,495 | 1,514 | 442,300 |
| 2019/10/01 | 1,515 | 1,524 | 1,510 | 1,511 | 403,000 |
| 2019/09/30 | 1,520 | 1,536 | 1,517 | 1,526 | 385,700 |
| 2019/09/27 | 1,527 | 1,535 | 1,515 | 1,533 | 253,000 |
| 2019/09/26 | 1,521 | 1,540 | 1,509 | 1,517 | 627,200 |
| 2019/09/25 | 1,511 | 1,518 | 1,500 | 1,510 | 261,300 |
| 2019/09/24 | 1,515 | 1,533 | 1,510 | 1,512 | 393,600 |
| 2019/09/20 | 1,532 | 1,532 | 1,510 | 1,514 | 439,900 |
| 2019/09/19 | 1,518 | 1,540 | 1,515 | 1,521 | 433,100 |
| 2019/09/18 | 1,553 | 1,554 | 1,524 | 1,532 | 275,200 |
| 2019/09/17 | 1,544 | 1,579 | 1,540 | 1,553 | 420,500 |
| 2019/09/13 | 1,539 | 1,548 | 1,516 | 1,544 | 448,600 |
| 2019/09/12 | 1,550 | 1,550 | 1,524 | 1,533 | 411,500 |
| 2019/09/11 | 1,525 | 1,534 | 1,506 | 1,526 | 377,600 |
| 2019/09/10 | 1,490 | 1,520 | 1,488 | 1,513 | 568,400 |
| 2019/09/09 | 1,459 | 1,476 | 1,456 | 1,473 | 386,400 |
| 2019/09/06 | 1,453 | 1,456 | 1,441 | 1,452 | 531,100 |
| 2019/09/05 | 1,420 | 1,468 | 1,415 | 1,449 | 440,700 |
| 2019/09/04 | 1,400 | 1,416 | 1,400 | 1,411 | 411,200 |
| 2019/09/03 | 1,399 | 1,429 | 1,393 | 1,410 | 445,500 |
| 2019/09/02 | 1,370 | 1,401 | 1,369 | 1,392 | 341,800 |
| 2019/08/30 | 1,345 | 1,368 | 1,338 | 1,363 | 295,000 |
| 2019/08/29 | 1,324 | 1,331 | 1,311 | 1,324 | 282,100 |
| 2019/08/28 | 1,328 | 1,329 | 1,313 | 1,320 | 200,900 |
| 2019/08/27 | 1,333 | 1,334 | 1,323 | 1,327 | 267,000 |
| 2019/08/26 | 1,302 | 1,328 | 1,300 | 1,322 | 322,900 |
| 2019/08/23 | 1,333 | 1,334 | 1,322 | 1,332 | 204,100 |
| 2019/08/22 | 1,324 | 1,332 | 1,315 | 1,328 | 253,900 |
| 2019/08/21 | 1,311 | 1,326 | 1,308 | 1,322 | 183,800 |
| 2019/08/20 | 1,322 | 1,332 | 1,314 | 1,331 | 153,300 |
| 2019/08/19 | 1,334 | 1,336 | 1,317 | 1,324 | 286,200 |
| 2019/08/16 | 1,315 | 1,331 | 1,310 | 1,324 | 259,500 |
| 2019/08/15 | 1,302 | 1,327 | 1,296 | 1,327 | 206,800 |
| 2019/08/14 | 1,357 | 1,357 | 1,326 | 1,332 | 298,700 |
| 2019/08/13 | 1,308 | 1,316 | 1,299 | 1,312 | 384,800 |
| 2019/08/09 | 1,339 | 1,342 | 1,323 | 1,327 | 299,800 |
| 2019/08/08 | 1,316 | 1,327 | 1,301 | 1,322 | 376,000 |
| 2019/08/07 | 1,317 | 1,333 | 1,308 | 1,321 | 820,100 |
| 2019/08/06 | 1,237 | 1,298 | 1,237 | 1,293 | 533,500 |
| 2019/08/05 | 1,289 | 1,294 | 1,252 | 1,269 | 317,900 |
| 2019/08/02 | 1,326 | 1,345 | 1,301 | 1,311 | 896,500 |
| 2019/08/01 | 1,334 | 1,353 | 1,322 | 1,332 | 616,300 |
| 2019/07/31 | 1,386 | 1,410 | 1,380 | 1,396 | 539,100 |
| 2019/07/30 | 1,394 | 1,422 | 1,394 | 1,412 | 283,200 |
| 2019/07/29 | 1,413 | 1,416 | 1,390 | 1,394 | 297,400 |
| 2019/07/26 | 1,440 | 1,442 | 1,432 | 1,434 | 187,200 |
| 2019/07/25 | 1,454 | 1,462 | 1,449 | 1,454 | 232,900 |
| 2019/07/24 | 1,429 | 1,438 | 1,416 | 1,437 | 272,200 |
| 2019/07/23 | 1,421 | 1,442 | 1,417 | 1,429 | 398,300 |
| 2019/07/22 | 1,403 | 1,412 | 1,402 | 1,405 | 260,700 |
| 2019/07/19 | 1,385 | 1,408 | 1,372 | 1,402 | 390,100 |
| 2019/07/18 | 1,422 | 1,425 | 1,384 | 1,387 | 334,100 |
| 2019/07/17 | 1,413 | 1,428 | 1,409 | 1,422 | 213,500 |
| 2019/07/16 | 1,422 | 1,433 | 1,413 | 1,415 | 144,500 |
| 2019/07/12 | 1,439 | 1,442 | 1,425 | 1,429 | 134,500 |
| 2019/07/11 | 1,424 | 1,443 | 1,424 | 1,441 | 153,000 |
| 2019/07/10 | 1,404 | 1,424 | 1,400 | 1,421 | 226,900 |
| 2019/07/09 | 1,435 | 1,439 | 1,415 | 1,423 | 172,300 |
| 2019/07/08 | 1,440 | 1,441 | 1,430 | 1,431 | 241,200 |
| 2019/07/05 | 1,440 | 1,462 | 1,440 | 1,456 | 322,500 |
| 2019/07/04 | 1,447 | 1,452 | 1,429 | 1,437 | 168,100 |
| 2019/07/03 | 1,441 | 1,441 | 1,411 | 1,418 | 410,700 |
| 2019/07/02 | 1,444 | 1,468 | 1,441 | 1,464 | 578,600 |
| 2019/07/01 | 1,418 | 1,440 | 1,412 | 1,435 | 326,200 |
| 2019/06/28 | 1,398 | 1,400 | 1,386 | 1,388 | 397,200 |
| 2019/06/27 | 1,386 | 1,417 | 1,386 | 1,415 | 287,300 |
| 2019/06/26 | 1,369 | 1,394 | 1,368 | 1,371 | 280,500 |
| 2019/06/25 | 1,373 | 1,388 | 1,367 | 1,370 | 316,200 |
| 2019/06/24 | 1,374 | 1,392 | 1,365 | 1,381 | 204,300 |
| 2019/06/21 | 1,400 | 1,401 | 1,371 | 1,375 | 662,400 |
| 2019/06/20 | 1,384 | 1,408 | 1,379 | 1,400 | 366,500 |
| 2019/06/19 | 1,375 | 1,387 | 1,368 | 1,382 | 356,500 |
| 2019/06/18 | 1,343 | 1,369 | 1,342 | 1,362 | 407,200 |
| 2019/06/17 | 1,333 | 1,358 | 1,331 | 1,348 | 281,100 |
| 2019/06/14 | 1,365 | 1,366 | 1,342 | 1,345 | 414,500 |
| 2019/06/13 | 1,362 | 1,379 | 1,357 | 1,365 | 367,900 |
| 2019/06/12 | 1,360 | 1,381 | 1,355 | 1,376 | 245,200 |
| 2019/06/11 | 1,363 | 1,386 | 1,359 | 1,383 | 205,600 |
| 2019/06/10 | 1,350 | 1,382 | 1,350 | 1,377 | 299,500 |
| 2019/06/07 | 1,343 | 1,351 | 1,337 | 1,347 | 291,500 |
| 2019/06/06 | 1,360 | 1,363 | 1,342 | 1,342 | 240,600 |
| 2019/06/05 | 1,364 | 1,382 | 1,353 | 1,375 | 281,200 |
| 2019/06/04 | 1,344 | 1,354 | 1,324 | 1,338 | 294,100 |
| 2019/06/03 | 1,326 | 1,334 | 1,316 | 1,322 | 422,100 |
| 2019/05/31 | 1,358 | 1,371 | 1,346 | 1,364 | 324,500 |
| 2019/05/30 | 1,360 | 1,381 | 1,353 | 1,375 | 258,000 |
| 2019/05/29 | 1,375 | 1,388 | 1,358 | 1,377 | 239,500 |
| 2019/05/28 | 1,389 | 1,402 | 1,383 | 1,392 | 392,300 |
| 2019/05/27 | 1,390 | 1,394 | 1,377 | 1,391 | 222,000 |
| 2019/05/24 | 1,360 | 1,389 | 1,351 | 1,382 | 346,600 |
| 2019/05/23 | 1,387 | 1,394 | 1,376 | 1,381 | 206,800 |
| 2019/05/22 | 1,398 | 1,407 | 1,385 | 1,390 | 186,200 |
| 2019/05/21 | 1,381 | 1,407 | 1,378 | 1,401 | 348,500 |
| 2019/05/20 | 1,403 | 1,411 | 1,386 | 1,403 | 470,400 |
| 2019/05/17 | 1,424 | 1,441 | 1,411 | 1,426 | 513,400 |
| 2019/05/16 | 1,440 | 1,443 | 1,424 | 1,438 | 362,200 |
| 2019/05/15 | 1,438 | 1,458 | 1,433 | 1,454 | 462,600 |
| 2019/05/14 | 1,410 | 1,456 | 1,407 | 1,454 | 615,800 |
| 2019/05/13 | 1,415 | 1,477 | 1,380 | 1,442 | 980,900 |
| 2019/05/10 | 1,278 | 1,313 | 1,278 | 1,295 | 432,300 |
| 2019/05/09 | 1,273 | 1,282 | 1,268 | 1,278 | 481,900 |
| 2019/05/08 | 1,281 | 1,297 | 1,278 | 1,289 | 418,500 |
| 2019/05/07 | 1,336 | 1,349 | 1,309 | 1,311 | 276,800 |
| 2019/04/26 | 1,343 | 1,350 | 1,338 | 1,348 | 313,300 |
| 2019/04/25 | 1,348 | 1,363 | 1,346 | 1,350 | 339,700 |
| 2019/04/24 | 1,366 | 1,369 | 1,343 | 1,348 | 314,700 |
| 2019/04/23 | 1,364 | 1,369 | 1,348 | 1,361 | 228,800 |
| 2019/04/22 | 1,360 | 1,363 | 1,344 | 1,358 | 91,900 |
| 2019/04/19 | 1,370 | 1,383 | 1,362 | 1,364 | 189,900 |
| 2019/04/18 | 1,367 | 1,373 | 1,345 | 1,350 | 261,000 |
| 2019/04/17 | 1,366 | 1,376 | 1,360 | 1,372 | 272,400 |
| 2019/04/16 | 1,362 | 1,369 | 1,348 | 1,360 | 233,200 |
| 2019/04/15 | 1,388 | 1,394 | 1,364 | 1,369 | 237,800 |
| 2019/04/12 | 1,363 | 1,363 | 1,342 | 1,347 | 136,200 |
| 2019/04/11 | 1,347 | 1,354 | 1,337 | 1,349 | 114,200 |
| 2019/04/10 | 1,344 | 1,354 | 1,340 | 1,348 | 212,800 |
| 2019/04/09 | 1,360 | 1,369 | 1,350 | 1,369 | 265,000 |
| 2019/04/08 | 1,376 | 1,376 | 1,354 | 1,360 | 254,000 |
| 2019/04/05 | 1,373 | 1,378 | 1,366 | 1,374 | 175,600 |
| 2019/04/04 | 1,374 | 1,381 | 1,361 | 1,373 | 242,700 |
| 2019/04/03 | 1,358 | 1,378 | 1,348 | 1,373 | 294,700 |
| 2019/04/02 | 1,355 | 1,355 | 1,343 | 1,346 | 174,600 |
| 2019/04/01 | 1,314 | 1,346 | 1,307 | 1,337 | 438,900 |
| 2019/03/29 | 1,283 | 1,295 | 1,271 | 1,292 | 421,700 |
| 2019/03/28 | 1,275 | 1,286 | 1,265 | 1,286 | 747,400 |
| 2019/03/27 | 1,273 | 1,293 | 1,270 | 1,291 | 683,300 |
| 2019/03/26 | 1,325 | 1,358 | 1,320 | 1,353 | 480,900 |
| 2019/03/25 | 1,319 | 1,319 | 1,295 | 1,311 | 430,300 |
| 2019/03/22 | 1,364 | 1,364 | 1,340 | 1,343 | 339,500 |
| 2019/03/20 | 1,336 | 1,354 | 1,331 | 1,352 | 294,200 |
| 2019/03/19 | 1,355 | 1,355 | 1,335 | 1,341 | 339,200 |
| 2019/03/18 | 1,341 | 1,367 | 1,324 | 1,364 | 552,000 |
| 2019/03/15 | 1,325 | 1,333 | 1,318 | 1,329 | 592,100 |
| 2019/03/14 | 1,305 | 1,317 | 1,299 | 1,301 | 440,300 |
| 2019/03/13 | 1,307 | 1,330 | 1,298 | 1,303 | 484,500 |
| 2019/03/12 | 1,305 | 1,313 | 1,298 | 1,307 | 383,200 |
| 2019/03/11 | 1,255 | 1,286 | 1,255 | 1,284 | 273,500 |
| 2019/03/08 | 1,270 | 1,276 | 1,243 | 1,251 | 508,100 |
| 2019/03/07 | 1,283 | 1,291 | 1,272 | 1,289 | 396,600 |
| 2019/03/06 | 1,315 | 1,320 | 1,293 | 1,293 | 387,100 |
| 2019/03/05 | 1,315 | 1,345 | 1,313 | 1,324 | 623,900 |
| 2019/03/04 | 1,306 | 1,324 | 1,297 | 1,309 | 535,500 |
| 2019/03/01 | 1,275 | 1,291 | 1,269 | 1,280 | 544,800 |
| 2019/02/28 | 1,281 | 1,285 | 1,248 | 1,250 | 646,800 |
| 2019/02/27 | 1,295 | 1,299 | 1,281 | 1,287 | 361,300 |
| 2019/02/26 | 1,300 | 1,300 | 1,287 | 1,294 | 234,100 |
| 2019/02/25 | 1,302 | 1,313 | 1,294 | 1,300 | 240,700 |
| 2019/02/22 | 1,304 | 1,304 | 1,282 | 1,294 | 172,100 |
| 2019/02/21 | 1,315 | 1,320 | 1,302 | 1,311 | 117,400 |
| 2019/02/20 | 1,324 | 1,325 | 1,305 | 1,312 | 142,700 |
| 2019/02/19 | 1,316 | 1,321 | 1,308 | 1,317 | 213,700 |
| 2019/02/18 | 1,321 | 1,326 | 1,310 | 1,314 | 213,700 |
| 2019/02/15 | 1,298 | 1,300 | 1,283 | 1,293 | 186,700 |
| 2019/02/14 | 1,305 | 1,318 | 1,286 | 1,312 | 351,000 |
| 2019/02/13 | 1,298 | 1,320 | 1,290 | 1,313 | 535,300 |
| 2019/02/12 | 1,243 | 1,264 | 1,239 | 1,261 | 298,700 |
| 2019/02/08 | 1,231 | 1,242 | 1,225 | 1,229 | 227,900 |
| 2019/02/07 | 1,269 | 1,272 | 1,238 | 1,245 | 244,700 |
| 2019/02/06 | 1,273 | 1,276 | 1,261 | 1,269 | 228,100 |
| 2019/02/05 | 1,285 | 1,299 | 1,262 | 1,268 | 255,900 |
| 2019/02/04 | 1,228 | 1,277 | 1,228 | 1,275 | 351,100 |
| 2019/02/01 | 1,207 | 1,268 | 1,194 | 1,219 | 785,800 |
| 2019/01/31 | 1,247 | 1,257 | 1,231 | 1,237 | 242,700 |
| 2019/01/30 | 1,252 | 1,253 | 1,237 | 1,237 | 348,000 |
| 2019/01/29 | 1,249 | 1,249 | 1,226 | 1,242 | 224,900 |
| 2019/01/28 | 1,254 | 1,261 | 1,243 | 1,243 | 157,800 |
| 2019/01/25 | 1,236 | 1,268 | 1,236 | 1,260 | 265,000 |
| 2019/01/24 | 1,218 | 1,238 | 1,216 | 1,228 | 163,200 |
| 2019/01/23 | 1,205 | 1,226 | 1,196 | 1,219 | 223,900 |
| 2019/01/22 | 1,236 | 1,240 | 1,222 | 1,222 | 244,900 |
| 2019/01/21 | 1,235 | 1,246 | 1,235 | 1,236 | 184,700 |
| 2019/01/18 | 1,205 | 1,232 | 1,200 | 1,226 | 165,300 |
| 2019/01/17 | 1,203 | 1,229 | 1,201 | 1,210 | 243,900 |
| 2019/01/16 | 1,207 | 1,213 | 1,195 | 1,203 | 254,800 |
| 2019/01/15 | 1,195 | 1,214 | 1,195 | 1,208 | 238,000 |
| 2019/01/11 | 1,199 | 1,215 | 1,189 | 1,214 | 201,000 |
| 2019/01/10 | 1,215 | 1,226 | 1,191 | 1,194 | 396,700 |
| 2019/01/09 | 1,237 | 1,238 | 1,211 | 1,229 | 400,000 |
| 2019/01/08 | 1,210 | 1,240 | 1,205 | 1,223 | 416,800 |
| 2019/01/07 | 1,193 | 1,212 | 1,185 | 1,205 | 220,700 |
| 2019/01/04 | 1,153 | 1,174 | 1,144 | 1,159 | 734,100 |