6925 ウシオ電機(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-08-08 | 1,780 | 1,820 | 1,773 | 1,820 | 332,800 | 1,820 |
| 2022-08-05 | 1,752 | 1,817 | 1,750 | 1,797 | 480,400 | 1,797 |
| 2022-08-04 | 1,801 | 1,801 | 1,730 | 1,745 | 974,900 | 1,745 |
| 2022-08-03 | 1,878 | 1,880 | 1,802 | 1,807 | 834,900 | 1,807 |
| 2022-08-02 | 1,855 | 1,871 | 1,838 | 1,838 | 498,700 | 1,838 |
| 2022-08-01 | 1,839 | 1,867 | 1,830 | 1,864 | 444,400 | 1,864 |
| 2022-07-29 | 1,834 | 1,844 | 1,821 | 1,828 | 319,800 | 1,828 |
| 2022-07-28 | 1,850 | 1,861 | 1,834 | 1,841 | 387,300 | 1,841 |
| 2022-07-27 | 1,828 | 1,840 | 1,809 | 1,832 | 265,100 | 1,832 |
| 2022-07-26 | 1,799 | 1,826 | 1,794 | 1,818 | 235,500 | 1,818 |
| 2022-07-25 | 1,826 | 1,832 | 1,796 | 1,810 | 322,300 | 1,810 |
| 2022-07-22 | 1,798 | 1,845 | 1,793 | 1,831 | 490,400 | 1,831 |
| 2022-07-21 | 1,798 | 1,818 | 1,792 | 1,817 | 309,300 | 1,817 |
| 2022-07-20 | 1,772 | 1,806 | 1,763 | 1,801 | 491,500 | 1,801 |
| 2022-07-19 | 1,726 | 1,736 | 1,714 | 1,735 | 258,500 | 1,735 |
| 2022-07-15 | 1,743 | 1,747 | 1,721 | 1,724 | 301,700 | 1,724 |
| 2022-07-14 | 1,701 | 1,739 | 1,693 | 1,737 | 287,300 | 1,737 |
| 2022-07-13 | 1,699 | 1,704 | 1,687 | 1,694 | 370,200 | 1,694 |
| 2022-07-12 | 1,708 | 1,709 | 1,678 | 1,682 | 409,800 | 1,682 |
| 2022-07-11 | 1,728 | 1,730 | 1,700 | 1,709 | 518,400 | 1,709 |
| 2022-07-08 | 1,721 | 1,736 | 1,713 | 1,717 | 608,200 | 1,717 |
| 2022-07-07 | 1,704 | 1,715 | 1,685 | 1,702 | 475,200 | 1,702 |
| 2022-07-06 | 1,690 | 1,693 | 1,667 | 1,685 | 480,300 | 1,685 |
| 2022-07-05 | 1,688 | 1,704 | 1,681 | 1,699 | 495,800 | 1,699 |
| 2022-07-04 | 1,672 | 1,683 | 1,663 | 1,680 | 359,000 | 1,680 |
| 2022-07-01 | 1,680 | 1,708 | 1,665 | 1,672 | 490,000 | 1,672 |
| 2022-06-30 | 1,693 | 1,709 | 1,672 | 1,678 | 484,600 | 1,678 |
| 2022-06-29 | 1,680 | 1,715 | 1,677 | 1,705 | 501,100 | 1,705 |
| 2022-06-28 | 1,695 | 1,701 | 1,660 | 1,697 | 428,800 | 1,697 |
| 2022-06-27 | 1,686 | 1,697 | 1,675 | 1,691 | 381,100 | 1,691 |
| 2022-06-24 | 1,657 | 1,679 | 1,642 | 1,679 | 345,000 | 1,679 |
| 2022-06-23 | 1,662 | 1,698 | 1,659 | 1,663 | 269,800 | 1,663 |
| 2022-06-22 | 1,663 | 1,682 | 1,655 | 1,672 | 313,200 | 1,672 |
| 2022-06-21 | 1,640 | 1,672 | 1,634 | 1,658 | 337,600 | 1,658 |
| 2022-06-20 | 1,670 | 1,674 | 1,621 | 1,624 | 352,700 | 1,624 |
| 2022-06-17 | 1,641 | 1,675 | 1,632 | 1,664 | 572,400 | 1,664 |
| 2022-06-16 | 1,676 | 1,710 | 1,672 | 1,698 | 426,900 | 1,698 |
| 2022-06-15 | 1,680 | 1,681 | 1,640 | 1,656 | 678,800 | 1,656 |
| 2022-06-14 | 1,647 | 1,690 | 1,647 | 1,683 | 512,600 | 1,683 |
| 2022-06-13 | 1,697 | 1,700 | 1,661 | 1,674 | 657,100 | 1,674 |
| 2022-06-10 | 1,744 | 1,745 | 1,725 | 1,732 | 496,400 | 1,732 |
| 2022-06-09 | 1,791 | 1,792 | 1,749 | 1,764 | 549,700 | 1,764 |
| 2022-06-08 | 1,788 | 1,827 | 1,783 | 1,813 | 441,000 | 1,813 |
| 2022-06-07 | 1,772 | 1,812 | 1,768 | 1,780 | 590,500 | 1,780 |
| 2022-06-06 | 1,775 | 1,775 | 1,756 | 1,756 | 304,800 | 1,756 |
| 2022-06-03 | 1,820 | 1,820 | 1,774 | 1,780 | 424,800 | 1,780 |
| 2022-06-02 | 1,806 | 1,809 | 1,776 | 1,790 | 400,800 | 1,790 |
| 2022-06-01 | 1,785 | 1,813 | 1,785 | 1,809 | 449,500 | 1,809 |
| 2022-05-31 | 1,759 | 1,794 | 1,757 | 1,785 | 950,600 | 1,785 |
| 2022-05-30 | 1,764 | 1,769 | 1,743 | 1,752 | 649,300 | 1,752 |
| 2022-05-27 | 1,765 | 1,789 | 1,727 | 1,736 | 851,900 | 1,736 |
| 2022-05-26 | 1,699 | 1,755 | 1,697 | 1,725 | 932,600 | 1,725 |
| 2022-05-25 | 1,664 | 1,701 | 1,664 | 1,691 | 392,000 | 1,691 |
| 2022-05-24 | 1,695 | 1,697 | 1,662 | 1,664 | 426,700 | 1,664 |
| 2022-05-23 | 1,709 | 1,717 | 1,690 | 1,701 | 264,300 | 1,701 |
| 2022-05-20 | 1,671 | 1,703 | 1,666 | 1,695 | 470,200 | 1,695 |
| 2022-05-19 | 1,642 | 1,692 | 1,638 | 1,681 | 559,600 | 1,681 |
| 2022-05-18 | 1,650 | 1,692 | 1,639 | 1,680 | 740,500 | 1,680 |
| 2022-05-17 | 1,660 | 1,660 | 1,621 | 1,635 | 686,800 | 1,635 |
| 2022-05-16 | 1,733 | 1,736 | 1,666 | 1,669 | 682,600 | 1,669 |
| 2022-05-13 | 1,720 | 1,748 | 1,707 | 1,716 | 752,500 | 1,716 |
| 2022-05-12 | 1,638 | 1,738 | 1,612 | 1,698 | 1,168,100 | 1,698 |
| 2022-05-11 | 1,632 | 1,689 | 1,632 | 1,678 | 827,800 | 1,678 |
| 2022-05-10 | 1,658 | 1,697 | 1,644 | 1,685 | 558,300 | 1,685 |
| 2022-05-09 | 1,716 | 1,722 | 1,686 | 1,698 | 374,600 | 1,698 |
| 2022-05-06 | 1,683 | 1,727 | 1,665 | 1,718 | 406,800 | 1,718 |
| 2022-05-02 | 1,672 | 1,708 | 1,660 | 1,702 | 416,000 | 1,702 |
| 2022-04-28 | 1,663 | 1,710 | 1,658 | 1,703 | 442,400 | 1,703 |
| 2022-04-27 | 1,626 | 1,651 | 1,610 | 1,647 | 889,200 | 1,647 |
| 2022-04-26 | 1,705 | 1,709 | 1,681 | 1,682 | 961,900 | 1,682 |
| 2022-04-25 | 1,699 | 1,713 | 1,683 | 1,704 | 322,500 | 1,704 |
| 2022-04-22 | 1,737 | 1,752 | 1,731 | 1,737 | 452,800 | 1,737 |
| 2022-04-21 | 1,698 | 1,781 | 1,694 | 1,770 | 724,300 | 1,770 |
| 2022-04-20 | 1,705 | 1,709 | 1,685 | 1,687 | 392,300 | 1,687 |
| 2022-04-19 | 1,671 | 1,687 | 1,661 | 1,676 | 619,000 | 1,676 |
| 2022-04-18 | 1,606 | 1,643 | 1,606 | 1,642 | 550,400 | 1,642 |
| 2022-04-15 | 1,601 | 1,625 | 1,592 | 1,602 | 378,200 | 1,602 |
| 2022-04-14 | 1,631 | 1,644 | 1,626 | 1,631 | 378,200 | 1,631 |
| 2022-04-13 | 1,590 | 1,624 | 1,586 | 1,619 | 318,100 | 1,619 |
| 2022-04-12 | 1,591 | 1,623 | 1,588 | 1,590 | 339,700 | 1,590 |
| 2022-04-11 | 1,639 | 1,647 | 1,604 | 1,610 | 308,000 | 1,610 |
| 2022-04-08 | 1,663 | 1,677 | 1,632 | 1,638 | 340,000 | 1,638 |
| 2022-04-07 | 1,651 | 1,664 | 1,607 | 1,640 | 800,500 | 1,640 |
| 2022-04-06 | 1,758 | 1,763 | 1,714 | 1,714 | 376,800 | 1,714 |
| 2022-04-05 | 1,786 | 1,800 | 1,783 | 1,792 | 336,400 | 1,792 |
| 2022-04-04 | 1,784 | 1,793 | 1,756 | 1,773 | 350,900 | 1,773 |
| 2022-04-01 | 1,799 | 1,806 | 1,764 | 1,780 | 449,700 | 1,780 |
| 2022-03-31 | 1,814 | 1,845 | 1,807 | 1,826 | 417,400 | 1,826 |
| 2022-03-30 | 1,863 | 1,875 | 1,829 | 1,842 | 477,300 | 1,842 |
| 2022-03-29 | 1,871 | 1,880 | 1,833 | 1,880 | 425,800 | 1,880 |
| 2022-03-28 | 1,893 | 1,893 | 1,866 | 1,871 | 199,100 | 1,871 |
| 2022-03-25 | 1,911 | 1,933 | 1,876 | 1,889 | 428,900 | 1,889 |
| 2022-03-24 | 1,845 | 1,898 | 1,833 | 1,894 | 500,700 | 1,894 |
| 2022-03-23 | 1,848 | 1,856 | 1,834 | 1,856 | 307,800 | 1,856 |
| 2022-03-22 | 1,841 | 1,844 | 1,816 | 1,825 | 281,500 | 1,825 |
| 2022-03-18 | 1,815 | 1,834 | 1,813 | 1,828 | 327,700 | 1,828 |
| 2022-03-17 | 1,849 | 1,849 | 1,804 | 1,821 | 272,600 | 1,821 |
| 2022-03-16 | 1,776 | 1,802 | 1,757 | 1,793 | 301,800 | 1,793 |
| 2022-03-15 | 1,770 | 1,775 | 1,739 | 1,745 | 297,100 | 1,745 |
| 2022-03-14 | 1,755 | 1,788 | 1,752 | 1,774 | 332,800 | 1,774 |
| 2022-03-11 | 1,725 | 1,752 | 1,722 | 1,748 | 420,000 | 1,748 |
| 2022-03-10 | 1,767 | 1,789 | 1,752 | 1,771 | 398,100 | 1,771 |
| 2022-03-09 | 1,689 | 1,716 | 1,665 | 1,687 | 397,900 | 1,687 |
| 2022-03-08 | 1,702 | 1,739 | 1,673 | 1,676 | 479,100 | 1,676 |
| 2022-03-07 | 1,750 | 1,759 | 1,718 | 1,742 | 386,200 | 1,742 |
| 2022-03-04 | 1,844 | 1,845 | 1,807 | 1,813 | 339,200 | 1,813 |
| 2022-03-03 | 1,855 | 1,860 | 1,832 | 1,848 | 226,600 | 1,848 |
| 2022-03-02 | 1,830 | 1,863 | 1,830 | 1,837 | 209,600 | 1,837 |
| 2022-03-01 | 1,917 | 1,918 | 1,868 | 1,870 | 465,200 | 1,870 |
| 2022-02-28 | 1,844 | 1,870 | 1,834 | 1,863 | 429,700 | 1,863 |
| 2022-02-25 | 1,820 | 1,853 | 1,808 | 1,846 | 337,800 | 1,846 |
| 2022-02-24 | 1,806 | 1,829 | 1,762 | 1,780 | 372,000 | 1,780 |
| 2022-02-22 | 1,831 | 1,851 | 1,821 | 1,846 | 200,600 | 1,846 |
| 2022-02-21 | 1,841 | 1,875 | 1,824 | 1,869 | 203,600 | 1,869 |
| 2022-02-18 | 1,866 | 1,879 | 1,849 | 1,874 | 226,400 | 1,874 |
| 2022-02-17 | 1,897 | 1,910 | 1,866 | 1,882 | 334,700 | 1,882 |
| 2022-02-16 | 1,892 | 1,914 | 1,883 | 1,899 | 449,200 | 1,899 |
| 2022-02-15 | 1,839 | 1,857 | 1,813 | 1,828 | 499,200 | 1,828 |
| 2022-02-14 | 1,861 | 1,868 | 1,799 | 1,802 | 596,500 | 1,802 |
| 2022-02-10 | 1,962 | 1,979 | 1,905 | 1,922 | 612,800 | 1,922 |
| 2022-02-09 | 1,885 | 1,926 | 1,884 | 1,924 | 610,400 | 1,924 |
| 2022-02-08 | 1,856 | 1,885 | 1,851 | 1,856 | 434,400 | 1,856 |
| 2022-02-07 | 1,835 | 1,873 | 1,805 | 1,847 | 769,000 | 1,847 |
| 2022-02-04 | 1,798 | 1,961 | 1,775 | 1,871 | 1,772,200 | 1,871 |
| 2022-02-03 | 1,794 | 1,806 | 1,774 | 1,798 | 597,500 | 1,798 |
| 2022-02-02 | 1,773 | 1,820 | 1,769 | 1,806 | 491,500 | 1,806 |
| 2022-02-01 | 1,827 | 1,833 | 1,752 | 1,756 | 384,200 | 1,756 |
| 2022-01-31 | 1,759 | 1,788 | 1,742 | 1,772 | 509,000 | 1,772 |
| 2022-01-28 | 1,732 | 1,752 | 1,700 | 1,749 | 410,100 | 1,749 |
| 2022-01-27 | 1,773 | 1,790 | 1,679 | 1,694 | 707,400 | 1,694 |
| 2022-01-26 | 1,792 | 1,811 | 1,784 | 1,787 | 308,100 | 1,787 |
| 2022-01-25 | 1,785 | 1,802 | 1,774 | 1,794 | 440,100 | 1,794 |
| 2022-01-24 | 1,771 | 1,811 | 1,763 | 1,800 | 242,600 | 1,800 |
| 2022-01-21 | 1,770 | 1,790 | 1,745 | 1,789 | 314,600 | 1,789 |
| 2022-01-20 | 1,770 | 1,801 | 1,753 | 1,790 | 308,300 | 1,790 |
| 2022-01-19 | 1,811 | 1,837 | 1,765 | 1,770 | 469,800 | 1,770 |
| 2022-01-18 | 1,849 | 1,878 | 1,828 | 1,848 | 315,500 | 1,848 |
| 2022-01-17 | 1,830 | 1,844 | 1,812 | 1,836 | 179,800 | 1,836 |
| 2022-01-14 | 1,815 | 1,831 | 1,795 | 1,830 | 365,100 | 1,830 |
| 2022-01-13 | 1,859 | 1,859 | 1,822 | 1,831 | 335,500 | 1,831 |
| 2022-01-12 | 1,838 | 1,860 | 1,834 | 1,854 | 335,800 | 1,854 |
| 2022-01-11 | 1,853 | 1,854 | 1,807 | 1,817 | 338,300 | 1,817 |
| 2022-01-07 | 1,880 | 1,894 | 1,839 | 1,852 | 310,900 | 1,852 |
| 2022-01-06 | 1,898 | 1,927 | 1,877 | 1,878 | 459,500 | 1,878 |
| 2022-01-05 | 1,936 | 1,952 | 1,917 | 1,933 | 322,900 | 1,933 |
| 2022-01-04 | 1,950 | 1,958 | 1,927 | 1,937 | 329,700 | 1,937 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.15株 [1983-03-28]1株→1.05株
