6925 ウシオ電機(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-281,2701,2901,2601,280261,000915.89
1984-12-271,2801,3001,2801,29088,000923.04
1984-12-261,3301,3301,2701,280269,000915.89
1984-12-251,3201,3401,3001,320295,000944.51
1984-12-241,3201,3401,3101,310156,000937.36
1984-12-221,3101,3301,3101,330132,000951.67
1984-12-211,3401,3401,3201,320373,000944.51
1984-12-201,3501,3601,3101,330469,000951.67
1984-12-191,4201,4201,3501,3601,009,000973.13
1984-12-181,3901,3901,3501,370546,000980.29
1984-12-171,3601,4101,3601,3801,601,999987.44
1984-12-151,3501,3601,3401,350344,000965.98
1984-12-141,3401,3701,3201,3301,034,000951.67
1984-12-131,3501,3701,3201,3201,241,000944.51
1984-12-121,2701,3301,2601,310587,000937.36
1984-12-111,2201,2501,2101,230210,000880.11
1984-12-101,2301,2501,2301,240231,000887.27
1984-12-071,2601,2701,2201,250464,000894.42
1984-12-061,2701,2801,2501,250436,000894.42
1984-12-051,3101,3201,2801,290513,000923.04
1984-12-041,3501,3701,3101,320802,000944.51
1984-12-031,3601,3701,3201,3501,035,000965.98
1984-12-011,3401,3701,3401,360563,000973.13
1984-11-301,2901,3401,2901,340850,000958.82
1984-11-291,3501,3601,2801,3301,687,999951.67
1984-11-281,3901,4301,3701,3705,677,998980.29
1984-11-271,3601,3801,3501,3702,756,999980.29
1984-11-261,3401,3801,3301,3703,343,999980.29
1984-11-241,2901,3301,2701,3301,871,999951.67
1984-11-221,2601,3101,2601,2904,332,998923.04
1984-11-211,2101,2401,2101,2301,822,999880.11
1984-11-201,1901,2201,1701,200724,000858.65
1984-11-191,2001,2201,1801,190513,000851.49
1984-11-171,1801,2001,1601,200646,000858.65
1984-11-161,2101,2201,1801,1901,849,999851.49
1984-11-151,2101,2201,1701,1701,516,999837.18
1984-11-141,2001,2401,1901,2305,355,998880.11
1984-11-131,0901,2001,0801,1901,864,999851.49
1984-11-121,1201,1301,0801,100226,000787.09
1984-11-091,0401,1201,0401,100784,000787.09
1984-11-081,0401,0501,0101,040378,000744.16
1984-11-071,0701,0901,0301,050406,000751.32
1984-11-061,0801,0901,0601,070424,000765.63
1984-11-051,1001,1101,0801,090308,000779.94
1984-11-021,0701,1101,0701,080545,000772.78
1984-11-011,0701,0901,0401,060333,000758.47
1984-10-311,0801,1001,0701,070282,000765.63
1984-10-301,1001,1101,0901,090519,000779.94
1984-10-291,1101,1201,0801,110447,000794.25
1984-10-271,1101,1201,0901,120313,000801.40
1984-10-261,1201,1301,1001,100631,000787.09
1984-10-251,1101,1601,1101,1301,466,999808.56
1984-10-241,0801,1001,0701,080550,000772.78
1984-10-231,0701,1001,0601,090379,000779.94
1984-10-221,1101,1201,0601,080406,000772.78
1984-10-201,1101,1101,0901,110372,000794.25
1984-10-191,1401,1501,1101,1101,920,999794.25
1984-10-181,1401,1501,1101,1103,303,999794.25
1984-10-171,0501,1201,0501,1102,261,999794.25
1984-10-161,0701,0801,0601,0601,373,000758.47
1984-10-151,0201,0801,0201,0601,037,000758.47
1984-10-121,0101,0301,0001,000583,000715.54
1984-10-111,0001,0201,0001,020395,000729.85
1984-10-091,0201,0401,0201,020396,000729.85
1984-10-081,0301,0401,0201,030379,000737
1984-10-061,0201,0301,0101,010275,000722.69
1984-10-051,0001,0301,0001,020723,000729.85
1984-10-041,0101,0109971,000492,000715.54
1984-10-039991,0309931,030898,000737
1984-10-021,0401,0401,0101,020851,000729.85
1984-10-011,0901,1101,0401,0402,723,999744.16
1984-09-291,0301,0701,0201,0601,118,000758.47
1984-09-281,0201,1001,0101,0403,060,999744.16
1984-09-271,0001,0509991,0101,721,999722.69
1984-09-269691,0209651,0002,658,999715.54
1984-09-25960970950970201,000694.07
1984-09-22950964950958264,000685.49
1984-09-21945949930945305,000676.18
1984-09-20931950931945354,000676.18
1984-09-19921935921931122,000666.17
1984-09-18953955920940226,000672.61
1984-09-17952965950952333,000681.19
1984-09-14960960952952572,000681.19
1984-09-13945963935945499,000676.18
1984-09-12932948932939478,000671.89
1984-09-11910932910932295,000666.88
1984-09-10911919910910159,000651.14
1984-09-07921934920920301,000658.30
1984-09-06920930920921281,000659.01
1984-09-05920934916919337,000657.58
1984-09-04931955931950387,000679.76
1984-09-03935935920921253,000659.01
1984-09-01936950935935309,000669.03
1984-08-31959963935952655,000681.19
1984-08-309759889659691,888,999693.36
1984-08-299459979459773,705,999699.08
1984-08-28900945896935971,000669.03
1984-08-27890910890896204,000641.12
1984-08-25903903890890174,000636.83
1984-08-24902922901902607,000645.42
1984-08-23900908891900320,000643.98
1984-08-22908912890890684,000636.83
1984-08-21890914890913803,000653.29
1984-08-20908910890890465,000636.83
1984-08-18880905880905498,000647.56
1984-08-17885891865870378,000622.52
1984-08-16886892878887574,000634.68
1984-08-158659098638961,428,999641.12
1984-08-14860866856860294,000615.36
1984-08-13857875855865634,000618.94
1984-08-10821841820837673,000598.91
1984-08-0981582080881566,000583.16
1984-08-08805810805808126,000578.16
1984-08-0780680780580613,000576.72
1984-08-0682082080080052,000572.43
1984-08-04810821810815132,000583.16
1984-08-03802802784800106,000572.43
1984-08-02775780774774145,000553.83
1984-08-01771771765765155,000547.39
1984-07-3178078077177169,000551.68
1984-07-3076878076577564,000554.54
1984-07-2876776876776732,000548.82
1984-07-2776076876076527,000547.39
1984-07-2676076676076666,000548.10
1984-07-2572575072574384,000531.65
1984-07-24740740719725168,000518.77
1984-07-2375175175075054,000536.65
1984-07-2175175175075118,000537.37
1984-07-2075175174174360,000531.65
1984-07-1977077576076061,000543.81
1984-07-1877178177078044,000558.12
1984-07-1775277075277064,000550.96
1984-07-1676276275175142,000537.37
1984-07-13770778765765114,000547.39
1984-07-12780785770770179,000550.96
1984-07-1177878277878056,000558.12
1984-07-10801803786786133,000562.41
1984-07-0980080980080381,000574.58
1984-07-078008008008007,000572.43
1984-07-0678579178579151,000565.99
1984-07-0579979978578571,000561.70
1984-07-0481381379980046,000572.43
1984-07-03815817813817127,000584.59
1984-07-0282582581582233,000588.17
1984-06-30830830815825105,000590.32
1984-06-29825835820830365,000593.90
1984-06-28813824806820196,000586.74
1984-06-27790810790810181,000579.59
1984-06-2678579978579949,000571.72
1984-06-2579980179079958,000571.72
1984-06-2378079978079939,000571.72
1984-06-22795800794795166,000568.85
1984-06-21795801795801189,000573.15
1984-06-20761795761790126,000565.28
1984-06-19760781757781159,000558.84
1984-06-1875876575175674,000540.95
1984-06-1675076575076549,000547.39
1984-06-1575676575075693,000540.95
1984-06-14760765759759116,000543.09
1984-06-13770770760762136,000545.24
1984-06-1277477477077024,000550.96
1984-06-1178078078078017,000558.12
1984-06-0879079378078077,000558.12
1984-06-07785792785792105,000566.71
1984-06-06785790785788137,000563.84
1984-06-0578479578479451,000568.14
1984-06-0479779777577570,000554.54
1984-06-02785805785790192,000565.28
1984-06-01770785770780172,000558.12
1984-05-31770771760770151,000550.96
1984-05-30785792769779155,000557.40
1984-05-29779806775805204,000576.01
1984-05-2876977076077073,000550.96
1984-05-26765779760760177,000543.81
1984-05-25765780765769279,000550.25
1984-05-24761774760766197,000548.10
1984-05-23739750739750105,000536.65
1984-05-2275775974574992,000535.94
1984-05-2176576576076061,000543.81
1984-05-1976477075776094,000543.81
1984-05-18770775755772189,000552.40
1984-05-17799801780781173,000558.84
1984-05-16776817776800219,000572.43
1984-05-15754795751770539,000550.96
1984-05-1479979977077066,000550.96
1984-05-11786808775808145,000578.16
1984-05-10820820790793134,000567.42
1984-05-0982583682582579,000590.32
1984-05-0884584684184288,000602.48
1984-05-07836846836846105,000605.35
1984-05-04842850842846170,000605.35
1984-05-02840849840842114,000602.48
1984-05-0183685083684030,000601.05
1984-04-2884085083583580,000597.47
1984-04-2784485584084080,000601.05
1984-04-2684685084584679,000605.35
1984-04-25849855845845154,000604.63
1984-04-24851855849849152,000607.49
1984-04-2386586585086045,000615.36
1984-04-2185985985085045,000608.21
1984-04-20850865845859283,000614.65
1984-04-19875875850850359,000608.21
1984-04-18885885875875105,000626.10
1984-04-1788989087087061,000622.52
1984-04-16889897889893109,000638.98
1984-04-13880898880890102,000636.83
1984-04-1287888587888470,000632.54
1984-04-11885888872875122,000626.10
1984-04-1087089886589867,000642.55
1984-04-0984086184085561,000611.79
1984-04-0785085483084084,000601.05
1984-04-06865869850850232,000608.21
1984-04-05870885870877141,000627.53
1984-04-04884889870873202,000624.67
1984-04-0391591588088088,000629.67
1984-04-0292093091591560,000654.72
1984-03-3191092091091042,000651.14
1984-03-30930934910919249,000657.58
1984-03-29969969945945172,000676.18
1984-03-28947997937997370,000713.39
1984-03-271,0201,0401,0101,040345,000647.10
1984-03-261,0101,0409991,040205,000647.10
1984-03-241,0101,0301,0101,010104,000628.43
1984-03-231,0101,0201,0001,020488,000634.65
1984-03-221,0301,0401,0201,020214,000634.65
1984-03-211,0401,0501,0201,030239,000640.87
1984-03-191,0801,0801,0301,040426,000647.10
1984-03-171,0701,0801,0601,070285,000665.76
1984-03-161,0601,0701,0401,070487,000665.76
1984-03-151,0501,0801,0501,0601,182,000659.54
1984-03-141,0401,0501,0301,0301,143,000640.87
1984-03-139991,0509911,0201,545,000634.65
1984-03-129691,0109699911,878,000616.61
1984-03-09929957929950502,000591.10
1984-03-08940940930935325,000581.76
1984-03-07940942935938585,000583.63
1984-03-06925935915920308,000572.43
1984-03-05940943915920176,000572.43
1984-03-03935947930940320,000584.87
1984-03-02915920910914273,000568.70
1984-03-01920935895895408,000556.88
1984-02-29890915890910281,000566.21
1984-02-28900930890890421,000553.76
1984-02-27895895880880227,000547.54
1984-02-2590090089090074,000559.99
1984-02-24875895872890170,000553.76
1984-02-23879885866885163,000550.65
1984-02-22866879856866341,000538.83
1984-02-21841865841865126,000538.21
1984-02-20840850840850100,000528.88
1984-02-1884584584084087,000522.65
1984-02-17835860835850136,000528.88
1984-02-16841850831840173,000522.65
1984-02-15840855840855229,000531.99
1984-02-14860862850855141,000531.99
1984-02-1386586686086257,000536.34
1984-02-10870871860868121,000540.08
1984-02-0987587986587095,000541.32
1984-02-0888089588088587,000550.65
1984-02-0787190087190088,000559.99
1984-02-06914914891900156,000559.99
1984-02-04914914910914118,000568.70
1984-02-03947950920920226,000572.43
1984-02-02961969956957203,000595.45
1984-02-01955965952965140,000600.43
1984-01-31960965950965180,000600.43
1984-01-30984985965970408,000603.54
1984-01-28952974950974429,000606.03
1984-01-27947960946953432,000592.96
1984-01-26949960945945416,000587.99
1984-01-25943949943945193,000587.99
1984-01-24935950935940158,000584.87
1984-01-23950958945945143,000587.99
1984-01-2194995394194167,000585.50
1984-01-20955960940949213,000590.47
1984-01-19964965950956305,000594.83
1984-01-18951970941957635,000595.45
1984-01-17927949927949341,000590.47
1984-01-13930940925927337,000576.79
1984-01-12905930905925342,000575.54
1984-01-11925926910910211,000566.21
1984-01-10916930916930257,000578.65
1984-01-09949949930930361,000578.65
1984-01-07925950918950202,000591.10
1984-01-06940940922935251,000581.76
1984-01-05931950930944438,000587.36
1984-01-04950955930941259,000585.50

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