6925 ウシオ電機(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-182,1222,1242,0772,086369,2002,086
2021-10-152,0852,1202,0752,118328,5002,118
2021-10-142,0192,0542,0122,054368,2002,054
2021-10-132,0322,0482,0142,014305,7002,014
2021-10-122,0582,0602,0402,049271,5002,049
2021-10-112,0352,0532,0252,050365,2002,050
2021-10-082,0642,0692,0412,046389,3002,046
2021-10-072,0312,0532,0132,018321,1002,018
2021-10-062,0622,0851,9942,012522,7002,012
2021-10-052,0042,0411,9572,016687,9002,016
2021-10-042,0862,0962,0142,036513,1002,036
2021-10-012,0802,0942,0512,060527,7002,060
2021-09-302,1102,1272,0832,103556,5002,103
2021-09-292,1052,1272,0692,093611,5002,093
2021-09-282,1632,1682,1222,142412,4002,142
2021-09-272,2092,2222,1562,156401,3002,156
2021-09-242,1842,2072,1632,199617,3002,199
2021-09-222,1412,1552,1232,134380,5002,134
2021-09-212,0772,1612,0772,147449,8002,147
2021-09-172,1752,1752,1422,156722,8002,156
2021-09-162,2022,2122,1582,175362,6002,175
2021-09-152,1822,1922,1542,181495,3002,181
2021-09-142,2222,2272,1912,203534,8002,203
2021-09-132,2522,2542,1942,214634,6002,214
2021-09-102,1982,2572,1962,256614,7002,256
2021-09-092,1742,2142,1672,199646,9002,199
2021-09-082,1502,2012,1362,200612,1002,200
2021-09-072,1352,1672,1262,154836,8002,154
2021-09-062,0912,1272,0762,123881,9002,123
2021-09-032,0322,0692,0232,060943,4002,060
2021-09-022,0242,0302,0072,010300,3002,010
2021-09-011,9962,0241,9932,011396,3002,011
2021-08-311,9732,0171,9721,989425,3001,989
2021-08-301,9551,9991,9551,986451,6001,986
2021-08-271,9191,9371,9101,933303,5001,933
2021-08-261,9311,9461,9231,928378,6001,928
2021-08-251,9371,9531,9211,929400,6001,929
2021-08-241,9281,9481,9171,934431,3001,934
2021-08-231,9151,9371,9011,918532,8001,918
2021-08-201,8791,9111,8731,878556,5001,878
2021-08-191,8901,9421,8851,896732,3001,896
2021-08-181,8941,9321,8831,903815,0001,903
2021-08-171,9121,9141,8701,873421,4001,873
2021-08-161,9401,9471,8821,903430,0001,903
2021-08-131,9621,9711,9311,950647,2001,950
2021-08-122,0152,0361,9861,992565,0001,992
2021-08-112,0162,0412,0002,0021,026,1002,002
2021-08-101,9662,0011,9581,993743,6001,993
2021-08-061,9601,9861,9551,971655,6001,971
2021-08-051,9021,9551,8971,951647,8001,951
2021-08-042,0082,0101,8791,9021,254,8001,902
2021-08-031,9742,0161,9741,989766,1001,989
2021-08-021,9521,9981,9421,992650,2001,992
2021-07-301,9601,9711,9501,957476,8001,957
2021-07-291,9621,9821,9541,982404,7001,982
2021-07-281,9932,0011,9661,974404,3001,974
2021-07-271,9902,0161,9872,013489,4002,013
2021-07-261,9641,9971,9611,990653,0001,990
2021-07-211,9551,9671,9201,930466,6001,930
2021-07-201,9411,9581,9151,942646,8001,942
2021-07-191,9691,9691,9341,940665,4001,940
2021-07-161,9902,0071,9841,997553,1001,997
2021-07-152,0142,0231,9932,000857,2002,000
2021-07-142,0542,0582,0132,019966,1002,019
2021-07-132,0742,0902,0682,0761,126,8002,076
2021-07-122,0752,1022,0632,087700,5002,087
2021-07-092,0112,0582,0092,054809,3002,054
2021-07-082,0492,0602,0302,031612,6002,031
2021-07-072,0382,0642,0262,061633,4002,061
2021-07-062,0442,0722,0242,059673,3002,059
2021-07-052,0802,0932,0342,0471,127,8002,047
2021-07-022,0832,1182,0392,0851,915,7002,085
2021-07-012,0412,0982,0062,0232,200,4002,023
2021-06-301,9902,0381,9532,0303,932,5002,030
2021-06-291,8241,8311,7801,790555,4001,790
2021-06-281,7891,8141,7651,808836,7001,808
2021-06-251,8501,8561,7671,7891,215,8001,789
2021-06-241,8401,8551,8321,838585,1001,838
2021-06-231,8241,8731,8071,842948,7001,842
2021-06-221,7861,8061,7651,801999,8001,801
2021-06-211,7731,7951,7551,7781,264,0001,778
2021-06-181,7931,7981,7751,782832,5001,782
2021-06-171,7661,7871,7511,784584,6001,784
2021-06-161,7631,7831,7511,776419,4001,776
2021-06-151,7541,7651,7451,758474,6001,758
2021-06-141,7301,7521,7281,741530,7001,741
2021-06-111,7131,7211,6991,709716,6001,709
2021-06-101,7171,7221,6991,714449,3001,714
2021-06-091,7311,7571,7161,7171,180,8001,717
2021-06-081,6851,7061,6811,701356,4001,701
2021-06-071,6981,7081,6891,700560,7001,700
2021-06-041,6781,6921,6651,682706,9001,682
2021-06-031,6491,6801,6301,673806,8001,673
2021-06-021,6491,6721,6381,6571,220,9001,657
2021-06-011,5881,6081,5801,600566,3001,600
2021-05-311,5821,5881,5641,579610,4001,579
2021-05-281,6201,6211,5731,583767,1001,583
2021-05-271,6201,6681,6111,6111,171,3001,611
2021-05-261,6011,6721,6011,6201,757,1001,620
2021-05-251,5701,5831,5581,567745,6001,567
2021-05-241,5191,5701,5121,565729,1001,565
2021-05-211,4961,5541,4941,5291,385,9001,529
2021-05-201,4201,4991,4161,491970,6001,491
2021-05-191,4321,4461,4201,423460,1001,423
2021-05-181,4371,4521,4211,444441,9001,444
2021-05-171,4651,4741,4231,425439,6001,425
2021-05-141,4401,4661,4311,457674,5001,457
2021-05-131,4401,4511,4031,421980,1001,421
2021-05-121,4121,4971,4051,4681,432,4001,468
2021-05-111,4581,4751,4321,437588,6001,437
2021-05-101,4791,4991,4761,483409,7001,483
2021-05-071,4661,4831,4541,476425,0001,476
2021-05-061,4421,4691,4421,458473,8001,458
2021-04-301,4601,4691,4471,449463,9001,449
2021-04-281,4501,4541,4421,449425,8001,449
2021-04-271,4711,4721,4541,462519,2001,462
2021-04-261,4701,4851,4531,472621,7001,472
2021-04-231,4481,4691,4401,467465,8001,467
2021-04-221,4471,4681,4341,460524,9001,460
2021-04-211,4541,4661,4261,440581,3001,440
2021-04-201,4961,5001,4701,476543,3001,476
2021-04-191,5071,5121,4881,506473,0001,506
2021-04-161,4891,5191,4801,507952,5001,507
2021-04-151,4521,4641,4461,462408,3001,462
2021-04-141,4451,4561,4341,448516,6001,448
2021-04-131,4561,4791,4541,468255,9001,468
2021-04-121,4711,4741,4531,458356,2001,458
2021-04-091,4751,4881,4661,470281,8001,470
2021-04-081,4841,4841,4661,472287,1001,472
2021-04-071,4661,4931,4651,493457,3001,493
2021-04-061,5101,5101,4681,468559,7001,468
2021-04-051,5171,5241,5051,514355,6001,514
2021-04-021,5391,5481,5001,504738,2001,504
2021-04-011,4641,5251,4641,5191,426,9001,519
2021-03-311,4601,4751,4541,459450,1001,459
2021-03-301,4771,4771,4511,465556,2001,465
2021-03-291,4981,4981,4661,4901,169,4001,490
2021-03-261,4871,4941,4691,477775,2001,477
2021-03-251,4651,4841,4601,468769,9001,468
2021-03-241,4491,4521,4231,429992,2001,429
2021-03-231,5001,5051,4481,452861,3001,452
2021-03-221,4921,5041,4841,485747,0001,485
2021-03-191,4771,4971,4651,4911,392,4001,491
2021-03-181,4041,4911,3991,4882,037,1001,488
2021-03-171,3971,4011,3791,391421,1001,391
2021-03-161,4191,4201,3981,402461,2001,402
2021-03-151,4091,4311,4061,423715,5001,423
2021-03-121,3991,4111,3911,400593,9001,400
2021-03-111,4011,4141,3851,398678,8001,398
2021-03-101,4101,4311,3961,396936,8001,396
2021-03-091,3701,4031,3571,403843,9001,403
2021-03-081,3691,3761,3491,352280,7001,352
2021-03-051,3541,3651,3341,365387,4001,365
2021-03-041,3621,3661,3431,360307,3001,360
2021-03-031,3801,3881,3731,377342,7001,377
2021-03-021,3741,3761,3571,367367,2001,367
2021-03-011,3521,3701,3441,369429,1001,369
2021-02-261,3621,3641,3281,328529,3001,328
2021-02-251,3801,3891,3741,382462,0001,382
2021-02-241,3771,3771,3571,363561,5001,363
2021-02-221,3651,3851,3631,377351,4001,377
2021-02-191,3511,3631,3401,353511,0001,353
2021-02-181,3901,3901,3561,359534,8001,359
2021-02-171,3891,4021,3851,400538,6001,400
2021-02-161,4001,4031,3841,394590,0001,394
2021-02-151,4031,4101,3901,393538,4001,393
2021-02-121,3851,4031,3801,402571,8001,402
2021-02-101,3851,3901,3701,382409,9001,382
2021-02-091,3981,4001,3781,393627,5001,393
2021-02-081,3991,4171,3951,400710,7001,400
2021-02-051,4001,4061,3891,400762,5001,400
2021-02-041,4001,4051,3881,396559,2001,396
2021-02-031,4311,4381,3971,400910,8001,400
2021-02-021,3961,4291,3921,4271,056,0001,427
2021-02-011,4051,4701,4011,4172,503,7001,417
2021-01-291,3831,3971,3451,353769,2001,353
2021-01-281,3651,3961,3571,3841,171,3001,384
2021-01-271,3821,3981,3811,397616,2001,397
2021-01-261,3961,4021,3811,381538,0001,381
2021-01-251,3901,4131,3891,395768,3001,395
2021-01-221,3801,4001,3761,394583,3001,394
2021-01-211,3931,4051,3841,390769,8001,390
2021-01-201,3911,3991,3861,392626,6001,392
2021-01-191,3781,3951,3771,389589,3001,389
2021-01-181,3921,3961,3751,380730,8001,380
2021-01-151,3801,4081,3731,4071,097,7001,407
2021-01-141,3771,3901,3661,376817,1001,376
2021-01-131,3591,3791,3561,375546,8001,375
2021-01-121,3421,3821,3391,3661,022,4001,366
2021-01-081,3401,3561,3391,344646,4001,344
2021-01-071,3421,3561,3401,340824,5001,340
2021-01-061,3201,3291,3141,329480,3001,329
2021-01-051,3151,3301,3111,323562,5001,323
2021-01-041,3541,3541,3091,322478,3001,322

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