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
2022-08-081,7801,8201,7731,820332,8001,820
2022-08-051,7521,8171,7501,797480,4001,797
2022-08-041,8011,8011,7301,745974,9001,745
2022-08-031,8781,8801,8021,807834,9001,807
2022-08-021,8551,8711,8381,838498,7001,838
2022-08-011,8391,8671,8301,864444,4001,864
2022-07-291,8341,8441,8211,828319,8001,828
2022-07-281,8501,8611,8341,841387,3001,841
2022-07-271,8281,8401,8091,832265,1001,832
2022-07-261,7991,8261,7941,818235,5001,818
2022-07-251,8261,8321,7961,810322,3001,810
2022-07-221,7981,8451,7931,831490,4001,831
2022-07-211,7981,8181,7921,817309,3001,817
2022-07-201,7721,8061,7631,801491,5001,801
2022-07-191,7261,7361,7141,735258,5001,735
2022-07-151,7431,7471,7211,724301,7001,724
2022-07-141,7011,7391,6931,737287,3001,737
2022-07-131,6991,7041,6871,694370,2001,694
2022-07-121,7081,7091,6781,682409,8001,682
2022-07-111,7281,7301,7001,709518,4001,709
2022-07-081,7211,7361,7131,717608,2001,717
2022-07-071,7041,7151,6851,702475,2001,702
2022-07-061,6901,6931,6671,685480,3001,685
2022-07-051,6881,7041,6811,699495,8001,699
2022-07-041,6721,6831,6631,680359,0001,680
2022-07-011,6801,7081,6651,672490,0001,672
2022-06-301,6931,7091,6721,678484,6001,678
2022-06-291,6801,7151,6771,705501,1001,705
2022-06-281,6951,7011,6601,697428,8001,697
2022-06-271,6861,6971,6751,691381,1001,691
2022-06-241,6571,6791,6421,679345,0001,679
2022-06-231,6621,6981,6591,663269,8001,663
2022-06-221,6631,6821,6551,672313,2001,672
2022-06-211,6401,6721,6341,658337,6001,658
2022-06-201,6701,6741,6211,624352,7001,624
2022-06-171,6411,6751,6321,664572,4001,664
2022-06-161,6761,7101,6721,698426,9001,698
2022-06-151,6801,6811,6401,656678,8001,656
2022-06-141,6471,6901,6471,683512,6001,683
2022-06-131,6971,7001,6611,674657,1001,674
2022-06-101,7441,7451,7251,732496,4001,732
2022-06-091,7911,7921,7491,764549,7001,764
2022-06-081,7881,8271,7831,813441,0001,813
2022-06-071,7721,8121,7681,780590,5001,780
2022-06-061,7751,7751,7561,756304,8001,756
2022-06-031,8201,8201,7741,780424,8001,780
2022-06-021,8061,8091,7761,790400,8001,790
2022-06-011,7851,8131,7851,809449,5001,809
2022-05-311,7591,7941,7571,785950,6001,785
2022-05-301,7641,7691,7431,752649,3001,752
2022-05-271,7651,7891,7271,736851,9001,736
2022-05-261,6991,7551,6971,725932,6001,725
2022-05-251,6641,7011,6641,691392,0001,691
2022-05-241,6951,6971,6621,664426,7001,664
2022-05-231,7091,7171,6901,701264,3001,701
2022-05-201,6711,7031,6661,695470,2001,695
2022-05-191,6421,6921,6381,681559,6001,681
2022-05-181,6501,6921,6391,680740,5001,680
2022-05-171,6601,6601,6211,635686,8001,635
2022-05-161,7331,7361,6661,669682,6001,669
2022-05-131,7201,7481,7071,716752,5001,716
2022-05-121,6381,7381,6121,6981,168,1001,698
2022-05-111,6321,6891,6321,678827,8001,678
2022-05-101,6581,6971,6441,685558,3001,685
2022-05-091,7161,7221,6861,698374,6001,698
2022-05-061,6831,7271,6651,718406,8001,718
2022-05-021,6721,7081,6601,702416,0001,702
2022-04-281,6631,7101,6581,703442,4001,703
2022-04-271,6261,6511,6101,647889,2001,647
2022-04-261,7051,7091,6811,682961,9001,682
2022-04-251,6991,7131,6831,704322,5001,704
2022-04-221,7371,7521,7311,737452,8001,737
2022-04-211,6981,7811,6941,770724,3001,770
2022-04-201,7051,7091,6851,687392,3001,687
2022-04-191,6711,6871,6611,676619,0001,676
2022-04-181,6061,6431,6061,642550,4001,642
2022-04-151,6011,6251,5921,602378,2001,602
2022-04-141,6311,6441,6261,631378,2001,631
2022-04-131,5901,6241,5861,619318,1001,619
2022-04-121,5911,6231,5881,590339,7001,590
2022-04-111,6391,6471,6041,610308,0001,610
2022-04-081,6631,6771,6321,638340,0001,638
2022-04-071,6511,6641,6071,640800,5001,640
2022-04-061,7581,7631,7141,714376,8001,714
2022-04-051,7861,8001,7831,792336,4001,792
2022-04-041,7841,7931,7561,773350,9001,773
2022-04-011,7991,8061,7641,780449,7001,780
2022-03-311,8141,8451,8071,826417,4001,826
2022-03-301,8631,8751,8291,842477,3001,842
2022-03-291,8711,8801,8331,880425,8001,880
2022-03-281,8931,8931,8661,871199,1001,871
2022-03-251,9111,9331,8761,889428,9001,889
2022-03-241,8451,8981,8331,894500,7001,894
2022-03-231,8481,8561,8341,856307,8001,856
2022-03-221,8411,8441,8161,825281,5001,825
2022-03-181,8151,8341,8131,828327,7001,828
2022-03-171,8491,8491,8041,821272,6001,821
2022-03-161,7761,8021,7571,793301,8001,793
2022-03-151,7701,7751,7391,745297,1001,745
2022-03-141,7551,7881,7521,774332,8001,774
2022-03-111,7251,7521,7221,748420,0001,748
2022-03-101,7671,7891,7521,771398,1001,771
2022-03-091,6891,7161,6651,687397,9001,687
2022-03-081,7021,7391,6731,676479,1001,676
2022-03-071,7501,7591,7181,742386,2001,742
2022-03-041,8441,8451,8071,813339,2001,813
2022-03-031,8551,8601,8321,848226,6001,848
2022-03-021,8301,8631,8301,837209,6001,837
2022-03-011,9171,9181,8681,870465,2001,870
2022-02-281,8441,8701,8341,863429,7001,863
2022-02-251,8201,8531,8081,846337,8001,846
2022-02-241,8061,8291,7621,780372,0001,780
2022-02-221,8311,8511,8211,846200,6001,846
2022-02-211,8411,8751,8241,869203,6001,869
2022-02-181,8661,8791,8491,874226,4001,874
2022-02-171,8971,9101,8661,882334,7001,882
2022-02-161,8921,9141,8831,899449,2001,899
2022-02-151,8391,8571,8131,828499,2001,828
2022-02-141,8611,8681,7991,802596,5001,802
2022-02-101,9621,9791,9051,922612,8001,922
2022-02-091,8851,9261,8841,924610,4001,924
2022-02-081,8561,8851,8511,856434,4001,856
2022-02-071,8351,8731,8051,847769,0001,847
2022-02-041,7981,9611,7751,8711,772,2001,871
2022-02-031,7941,8061,7741,798597,5001,798
2022-02-021,7731,8201,7691,806491,5001,806
2022-02-011,8271,8331,7521,756384,2001,756
2022-01-311,7591,7881,7421,772509,0001,772
2022-01-281,7321,7521,7001,749410,1001,749
2022-01-271,7731,7901,6791,694707,4001,694
2022-01-261,7921,8111,7841,787308,1001,787
2022-01-251,7851,8021,7741,794440,1001,794
2022-01-241,7711,8111,7631,800242,6001,800
2022-01-211,7701,7901,7451,789314,6001,789
2022-01-201,7701,8011,7531,790308,3001,790
2022-01-191,8111,8371,7651,770469,8001,770
2022-01-181,8491,8781,8281,848315,5001,848
2022-01-171,8301,8441,8121,836179,8001,836
2022-01-141,8151,8311,7951,830365,1001,830
2022-01-131,8591,8591,8221,831335,5001,831
2022-01-121,8381,8601,8341,854335,8001,854
2022-01-111,8531,8541,8071,817338,3001,817
2022-01-071,8801,8941,8391,852310,9001,852
2022-01-061,8981,9271,8771,878459,5001,878
2022-01-051,9361,9521,9171,933322,9001,933
2022-01-041,9501,9581,9271,937329,7001,937

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