6925 ウシオ電機(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-20	1,597	1,605	1,579	1,581	814,700	1,581
2023-03-17	1,616	1,618	1,598	1,611	541,400	1,611
2023-03-16	1,587	1,606	1,583	1,595	612,600	1,595
2023-03-15	1,597	1,615	1,589	1,605	546,000	1,605
2023-03-14	1,584	1,588	1,571	1,580	775,800	1,580
2023-03-13	1,588	1,597	1,577	1,597	619,100	1,597
2023-03-10	1,589	1,609	1,589	1,594	896,500	1,594
2023-03-09	1,611	1,622	1,610	1,615	663,000	1,615
2023-03-08	1,582	1,606	1,575	1,606	1,066,800	1,606
2023-03-07	1,595	1,602	1,592	1,594	709,900	1,594
2023-03-06	1,581	1,592	1,577	1,592	761,300	1,592
2023-03-03	1,589	1,590	1,578	1,581	645,800	1,581
2023-03-02	1,595	1,598	1,574	1,576	509,100	1,576
2023-03-01	1,569	1,583	1,563	1,576	927,300	1,576
2023-02-28	1,572	1,573	1,556	1,556	556,100	1,556
2023-02-27	1,550	1,567	1,547	1,561	827,000	1,561
2023-02-24	1,570	1,577	1,561	1,575	517,400	1,575
2023-02-22	1,576	1,595	1,568	1,568	644,200	1,568
2023-02-21	1,603	1,614	1,594	1,595	888,500	1,595
2023-02-20	1,556	1,594	1,552	1,593	950,700	1,593
2023-02-17	1,532	1,555	1,532	1,554	772,800	1,554
2023-02-16	1,549	1,552	1,535	1,542	461,900	1,542
2023-02-15	1,535	1,545	1,528	1,538	530,100	1,538
2023-02-14	1,552	1,555	1,543	1,547	813,600	1,547
2023-02-13	1,544	1,549	1,517	1,543	1,373,900	1,543
2023-02-10	1,565	1,581	1,551	1,556	1,382,400	1,556
2023-02-09	1,560	1,574	1,550	1,573	1,025,700	1,573
2023-02-08	1,591	1,610	1,577	1,587	826,400	1,587
2023-02-07	1,562	1,612	1,556	1,585	1,754,600	1,585
2023-02-06	1,541	1,576	1,535	1,548	2,847,300	1,548
2023-02-03	1,700	1,720	1,693	1,712	580,300	1,712
2023-02-02	1,712	1,712	1,682	1,698	479,500	1,698
2023-02-01	1,741	1,747	1,702	1,703	355,600	1,703
2023-01-31	1,748	1,754	1,726	1,731	365,800	1,731
2023-01-30	1,718	1,740	1,718	1,740	432,900	1,740
2023-01-27	1,732	1,738	1,708	1,709	217,300	1,709
2023-01-26	1,734	1,747	1,726	1,737	322,300	1,737
2023-01-25	1,728	1,739	1,719	1,726	401,400	1,726
2023-01-24	1,730	1,739	1,719	1,735	334,600	1,735
2023-01-23	1,702	1,709	1,689	1,709	372,800	1,709
2023-01-20	1,678	1,688	1,675	1,685	406,300	1,685
2023-01-19	1,680	1,686	1,672	1,681	484,800	1,681
2023-01-18	1,672	1,701	1,661	1,680	310,500	1,680
2023-01-17	1,651	1,679	1,651	1,668	336,100	1,668
2023-01-16	1,663	1,672	1,646	1,650	404,500	1,650
2023-01-13	1,692	1,707	1,677	1,680	419,600	1,680
2023-01-12	1,683	1,697	1,678	1,692	458,900	1,692
2023-01-11	1,648	1,690	1,648	1,682	481,800	1,682
2023-01-10	1,632	1,642	1,625	1,638	420,700	1,638
2023-01-06	1,589	1,617	1,585	1,600	354,700	1,600
2023-01-05	1,590	1,602	1,580	1,601	394,400	1,601
2023-01-04	1,619	1,619	1,587	1,599	303,600	1,599

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