6925 ウシオ電機(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	950	954	937	945	355,000	587.99
1983-12-27	927	950	925	950	813,000	591.10
1983-12-26	900	917	890	917	190,000	570.56
1983-12-24	900	902	891	902	81,000	561.23
1983-12-23	886	903	886	899	107,000	559.36
1983-12-22	915	915	895	895	322,000	556.88
1983-12-21	905	930	905	908	867,000	564.96
1983-12-20	870	915	870	905	755,000	563.10
1983-12-19	864	865	835	864	204,000	537.59
1983-12-17	875	875	865	870	131,000	541.32
1983-12-16	870	877	854	859	324,000	534.48
1983-12-15	843	880	840	879	162,000	546.92
1983-12-14	833	836	831	831	101,000	517.05
1983-12-13	845	847	843	843	67,000	524.52
1983-12-12	846	850	845	848	135,000	527.63
1983-12-09	847	850	847	849	62,000	528.25
1983-12-08	855	855	845	850	110,000	528.88
1983-12-07	840	860	840	853	140,000	530.74
1983-12-06	851	851	840	843	52,000	524.52
1983-12-05	845	850	838	841	68,000	523.28
1983-12-03	833	839	833	837	30,000	520.79
1983-12-02	829	830	820	830	85,000	516.43
1983-12-01	840	840	826	839	101,000	522.03
1983-11-30	839	845	839	842	147,000	523.90
1983-11-29	850	852	830	840	190,000	522.65
1983-11-28	851	861	850	859	121,000	534.48
1983-11-26	848	850	845	846	48,000	526.39
1983-11-25	845	850	840	850	242,000	528.88
1983-11-24	861	871	845	846	298,000	526.39
1983-11-22	860	862	852	861	349,000	535.72
1983-11-21	851	870	851	860	333,000	535.10
1983-11-19	840	850	840	845	223,000	525.77
1983-11-18	840	857	840	845	524,000	525.77
1983-11-17	825	841	820	820	501,000	510.21
1983-11-16	789	830	781	830	1,124,000	516.43
1983-11-15	790	799	780	780	565,000	485.32
1983-11-14	802	802	790	790	87,000	491.54
1983-11-11	791	802	790	802	84,000	499.01
1983-11-10	790	802	790	800	39,000	497.77
1983-11-09	802	808	795	795	37,000	494.65
1983-11-08	798	808	794	808	266,000	502.74
1983-11-07	799	800	799	799	68,000	497.14
1983-11-05	799	799	795	799	54,000	497.14
1983-11-04	800	805	800	804	68,000	500.25
1983-11-02	808	808	800	800	64,000	497.77
1983-11-01	802	810	801	810	216,000	503.99
1983-10-31	796	810	796	810	42,000	503.99
1983-10-29	796	796	795	796	34,000	495.28
1983-10-28	790	810	790	810	99,000	503.99
1983-10-27	807	813	800	810	61,000	503.99
1983-10-26	805	817	805	817	72,000	508.34
1983-10-25	810	810	803	805	107,000	500.88
1983-10-24	810	812	810	812	53,000	505.23
1983-10-22	812	812	810	812	110,000	505.23
1983-10-21	806	812	806	812	62,000	505.23
1983-10-20	810	812	806	810	88,000	503.99
1983-10-19	823	823	813	818	153,000	508.97
1983-10-18	826	830	825	826	47,000	513.94
1983-10-17	821	831	820	820	23,000	510.21
1983-10-15	816	820	816	820	79,000	510.21
1983-10-14	815	820	815	815	65,000	507.10
1983-10-13	810	815	810	815	55,000	507.10
1983-10-12	802	809	802	805	83,000	500.88
1983-10-11	820	820	800	820	123,000	510.21
1983-10-07	840	845	832	840	103,000	522.65
1983-10-06	845	848	832	848	86,000	527.63
1983-10-05	848	848	825	825	47,000	513.32
1983-10-04	850	851	850	850	111,000	528.88
1983-10-03	851	852	850	851	51,000	529.50
1983-10-01	852	852	850	851	39,000	529.50
1983-09-30	851	860	851	852	121,000	530.12
1983-09-29	854	854	850	850	225,000	528.88
1983-09-28	856	860	850	857	105,000	533.23
1983-09-27	855	865	855	857	132,000	533.23
1983-09-26	868	878	856	866	132,000	538.83
1983-09-24	872	880	867	878	113,000	546.30
1983-09-22	876	876	856	857	138,000	533.23
1983-09-21	862	890	860	880	110,000	547.54
1983-09-20	856	864	856	857	33,000	533.23
1983-09-19	850	868	850	856	46,000	532.61
1983-09-17	860	862	860	860	44,000	535.10
1983-09-16	875	879	875	875	41,000	544.43
1983-09-14	890	898	890	891	79,000	554.39
1983-09-13	901	915	891	899	84,000	559.36
1983-09-12	900	935	900	933	159,000	580.52
1983-09-09	910	910	903	910	116,000	566.21
1983-09-08	906	920	906	915	86,000	569.32
1983-09-07	911	929	910	911	71,000	566.83
1983-09-06	924	934	907	908	179,000	564.96
1983-09-05	949	950	930	944	64,000	587.36
1983-09-03	926	950	926	945	120,000	587.99
1983-09-02	906	933	903	926	146,000	576.16
1983-09-01	918	920	903	916	167,000	569.94
1983-08-31	920	923	910	918	108,000	571.19
1983-08-30	926	935	902	915	218,000	569.32
1983-08-29	950	950	925	926	182,000	576.16
1983-08-27	940	954	930	950	256,000	591.10
1983-08-26	941	954	940	940	276,000	584.87
1983-08-25	949	960	945	960	275,000	597.32
1983-08-24	940	969	940	969	580,000	602.92
1983-08-23	995	995	965	966	553,000	601.05
1983-08-22	938	1,020	937	990	1,827,000	615.99
1983-08-20	944	948	935	947	832,000	589.23
1983-08-19	940	965	925	948	1,992,000	589.85
1983-08-18	892	925	891	915	1,408,000	569.32
1983-08-17	870	915	865	890	843,000	553.76
1983-08-16	878	878	865	865	161,000	538.21
1983-08-15	855	879	855	879	193,000	546.92
1983-08-12	854	865	850	865	199,000	538.21
1983-08-11	840	848	830	844	268,000	525.14
1983-08-10	826	840	820	840	29,000	522.65
1983-08-09	839	840	816	816	116,000	507.72
1983-08-08	845	853	845	845	161,000	525.77
1983-08-06	840	859	840	855	160,000	531.99
1983-08-05	870	880	841	870	342,000	541.32
1983-08-04	841	900	841	895	470,000	556.88
1983-08-03	840	847	835	836	108,000	520.17
1983-08-02	830	845	830	842	79,000	523.90
1983-08-01	832	849	830	831	84,000	517.05
1983-07-30	850	860	850	852	126,000	530.12
1983-07-29	850	865	850	850	196,000	528.88
1983-07-28	890	897	871	871	477,000	541.94
1983-07-27	879	905	870	900	1,288,000	559.99
1983-07-26	861	875	850	869	664,000	540.70
1983-07-25	835	860	831	841	606,000	523.28
1983-07-23	825	835	822	825	292,000	513.32
1983-07-22	815	828	815	820	245,000	510.21
1983-07-21	810	810	800	800	137,000	497.77
1983-07-20	805	805	796	800	211,000	497.77
1983-07-19	810	815	795	795	156,000	494.65
1983-07-18	797	810	795	805	406,000	500.88
1983-07-15	790	797	786	797	177,000	495.90
1983-07-14	776	785	776	785	117,000	488.43
1983-07-13	787	787	775	785	28,000	488.43
1983-07-12	781	783	777	777	43,000	483.46
1983-07-11	780	789	780	781	13,000	485.94
1983-07-09	790	790	777	790	44,000	491.54
1983-07-08	777	790	775	787	93,000	489.68
1983-07-07	790	790	767	767	77,000	477.23
1983-07-06	766	795	766	795	162,000	494.65
1983-07-05	790	790	770	770	53,000	479.10
1983-07-04	795	795	788	788	20,000	490.30
1983-07-02	781	795	781	785	36,000	488.43
1983-07-01	776	788	771	788	100,000	490.30
1983-06-30	770	772	770	771	34,000	479.72
1983-06-29	771	787	770	777	56,000	483.46
1983-06-28	780	786	771	774	57,000	481.59
1983-06-27	780	800	780	785	129,000	488.43
1983-06-25	781	783	770	770	92,000	479.10
1983-06-24	788	788	780	780	123,000	485.32
1983-06-23	795	800	790	790	92,000	491.54
1983-06-22	800	802	790	800	179,000	497.77
1983-06-21	800	802	790	790	138,000	491.54
1983-06-20	811	820	800	806	95,000	501.50
1983-06-17	810	840	805	821	631,000	510.83
1983-06-16	796	810	796	809	233,000	503.37
1983-06-15	800	806	799	806	239,000	501.50
1983-06-14	810	814	801	801	297,000	498.39
1983-06-13	801	812	801	808	274,000	502.74
1983-06-11	808	810	802	802	117,000	499.01
1983-06-10	791	830	791	815	558,000	507.10
1983-06-09	779	800	779	791	264,000	492.17
1983-06-08	785	797	781	781	273,000	485.94
1983-06-07	808	809	795	795	99,000	494.65
1983-06-06	799	812	790	810	256,000	503.99
1983-06-04	801	801	788	795	310,000	494.65
1983-06-03	781	810	781	810	340,000	503.99
1983-06-02	800	804	775	775	460,000	482.21
1983-06-01	800	825	795	820	595,000	510.21
1983-05-31	803	814	795	807	361,000	502.12
1983-05-30	798	833	790	801	453,000	498.39
1983-05-28	785	800	760	799	601,000	497.14
1983-05-27	774	788	768	775	832,000	482.21
1983-05-26	731	777	730	755	588,000	469.77
1983-05-25	735	735	716	721	463,000	448.61
1983-05-24	705	745	705	740	314,000	460.43
1983-05-23	704	705	690	703	130,000	437.41
1983-05-20	697	710	686	709	148,000	441.15
1983-05-19	685	699	683	698	57,000	434.30
1983-05-18	686	694	680	680	59,000	423.10
1983-05-16	686	695	686	695	15,000	432.43
1983-05-14	695	695	695	695	9,000	432.43
1983-05-13	705	710	699	705	56,000	438.66
1983-05-12	690	700	690	700	101,000	435.55
1983-05-11	685	690	678	686	183,000	426.83
1983-05-10	680	685	680	685	48,000	426.21
1983-05-09	683	683	675	680	33,000	423.10
1983-05-07	680	685	675	684	81,000	425.59
1983-05-06	690	698	688	688	76,000	428.08
1983-05-04	699	699	690	690	121,000	429.32
1983-05-02	700	701	690	700	47,000	435.55
1983-04-30	707	707	690	690	18,000	429.32
1983-04-28	700	712	691	712	95,000	443.01
1983-04-27	703	703	690	700	18,000	435.55
1983-04-26	705	705	689	704	132,000	438.03
1983-04-25	701	701	695	695	68,000	432.43
1983-04-23	715	720	713	719	186,000	447.37
1983-04-22	728	735	725	730	217,000	454.21
1983-04-21	735	735	729	729	135,000	453.59
1983-04-20	717	729	713	729	166,000	453.59
1983-04-19	705	720	705	707	111,000	439.90
1983-04-18	730	734	722	725	204,000	451.10
1983-04-15	690	736	690	729	723,000	453.59
1983-04-14	676	695	676	695	367,000	432.43
1983-04-13	662	673	662	666	131,000	414.39
1983-04-12	658	666	658	660	136,000	410.66
1983-04-11	656	657	655	656	11,000	408.17
1983-04-09	657	657	655	657	11,000	408.79
1983-04-08	658	660	655	657	19,000	408.79
1983-04-07	660	660	655	655	16,000	407.55
1983-04-06	661	661	655	661	30,000	411.28
1983-04-05	655	660	655	660	15,000	410.66
1983-04-04	651	651	651	651	5,000	405.06
1983-04-02	650	655	645	650	21,000	404.43
1983-04-01	666	666	665	665	45,000	413.77
1983-03-31	669	680	669	680	40,000	423.10
1983-03-30	677	679	673	679	27,000	422.48
1983-03-29	679	680	667	667	19,000	415.01
1983-03-28	680	680	680	680	13,000	423.10
1983-03-26	701	701	693	699	51,000	414.21
1983-03-25	700	703	685	700	246,000	414.81
1983-03-24	715	715	700	700	84,000	414.81
1983-03-23	715	715	710	710	150,000	420.73
1983-03-22	700	715	698	701	277,000	415.40
1983-03-18	697	697	690	690	143,000	408.88
1983-03-17	701	708	695	700	261,000	414.81
1983-03-16	719	719	706	706	182,000	418.36
1983-03-15	721	729	711	722	352,000	427.84
1983-03-14	705	740	705	740	326,000	438.51
1983-03-12	705	705	702	705	305,000	417.77
1983-03-11	684	705	683	705	605,000	417.77
1983-03-10	691	705	685	690	526,000	408.88
1983-03-09	676	698	674	694	425,000	411.25
1983-03-08	674	683	671	680	324,000	402.95
1983-03-07	659	667	659	665	68,000	394.06
1983-03-05	666	667	658	664	105,000	393.47
1983-03-04	668	670	663	667	158,000	395.25
1983-03-03	659	665	657	658	301,000	389.92
1983-03-02	668	670	662	669	147,000	396.44
1983-03-01	664	670	657	670	177,000	397.03
1983-02-28	670	670	660	660	141,000	391.10
1983-02-26	665	669	659	660	56,000	391.10
1983-02-25	650	660	650	655	374,000	388.14
1983-02-24	645	656	645	650	228,000	385.18
1983-02-23	645	646	635	645	248,000	382.21
1983-02-22	646	650	645	646	183,000	382.81
1983-02-21	639	650	639	641	83,000	379.84
1983-02-18	637	644	634	635	150,000	376.29
1983-02-17	631	636	631	635	79,000	376.29
1983-02-16	635	635	631	631	50,000	373.92
1983-02-15	631	640	631	640	83,000	379.25
1983-02-14	631	636	630	635	25,000	376.29
1983-02-12	630	630	626	630	152,000	373.32
1983-02-10	650	650	620	620	287,000	367.40
1983-02-09	650	658	647	655	561,000	388.14
1983-02-08	649	655	646	653	596,000	386.95
1983-02-07	660	660	650	651	450,000	385.77
1983-02-05	651	665	651	651	1,228,000	385.77
1983-02-04	620	645	615	645	847,000	382.21
1983-02-03	616	616	601	605	92,000	358.51
1983-02-02	610	610	599	606	111,000	359.10
1983-02-01	628	634	591	614	372,000	363.84
1983-01-31	620	648	620	638	563,000	378.07
1983-01-29	620	620	611	619	278,000	366.81
1983-01-28	605	625	605	617	327,000	365.62
1983-01-27	592	602	590	602	174,000	356.73
1983-01-26	576	587	576	587	94,000	347.84
1983-01-25	572	575	572	572	95,000	338.96
1983-01-24	572	575	571	572	16,000	338.96
1983-01-22	573	579	572	572	19,000	338.96
1983-01-21	573	580	573	580	72,000	343.70
1983-01-20	573	575	573	575	11,000	340.73
1983-01-19	580	580	575	575	21,000	340.73
1983-01-18	570	585	567	580	20,000	343.70
1983-01-17	570	571	570	570	17,000	337.77
1983-01-14	570	570	568	568	6,000	336.58
1983-01-13	570	570	568	570	32,000	337.77
1983-01-12	569	570	568	570	56,000	337.77
1983-01-11	570	570	570	570	13,000	337.77
1983-01-10	580	580	570	570	35,000	337.77
1983-01-08	590	590	585	590	12,000	349.62
1983-01-07	581	590	580	580	32,000	343.70
1983-01-06	576	579	575	576	24,000	341.33
1983-01-05	574	585	574	578	48,000	342.51
1983-01-04	595	595	594	594	23,000	351.99

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