6925 ウシオ電機(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-271,0201,0209901,000126,000865.80
1986-12-261,0501,0501,0301,030112,000891.78
1986-12-251,0501,0701,0101,030149,000891.78
1986-12-241,0701,0901,0601,070119,000926.41
1986-12-231,1001,1101,0801,090280,000943.72
1986-12-221,1201,1301,0701,1201,108,000969.70
1986-12-191,0901,1201,0801,1102,126,000961.04
1986-12-181,0401,1001,0301,0701,680,000926.41
1986-12-171,0101,0109971,000216,000865.80
1986-12-169801,0209701,01075,000874.46
1986-12-151,0001,0009911,00046,000865.80
1986-12-121,0001,0201,0001,000277,000865.80
1986-12-111,0301,0401,0001,00093,000865.80
1986-12-101,0301,0401,0201,030128,000891.78
1986-12-091,0101,0101,0001,010105,000874.46
1986-12-081,0101,0209971,000149,000865.80
1986-12-061,0201,0209981,020116,000883.12
1986-12-051,0201,0209971,000259,000865.80
1986-12-041,0201,0301,0001,020179,000883.12
1986-12-031,0101,0301,0101,020268,000883.12
1986-12-021,0301,0401,0001,010289,000874.46
1986-12-011,0201,0401,0101,020237,000883.12
1986-11-291,0101,0209991,020165,000883.12
1986-11-281,0301,0401,0001,000209,000865.80
1986-11-271,0401,0501,0301,040325,000900.43
1986-11-261,0301,0301,0101,020308,000883.12
1986-11-251,0301,0501,0201,040225,000900.43
1986-11-221,0301,0301,0101,02076,000883.12
1986-11-211,0201,0301,0001,010110,000874.46
1986-11-201,0001,0209941,02060,000883.12
1986-11-191,0001,03099599982,000864.94
1986-11-189961,0309951,00036,000865.80
1986-11-171,0101,0101,0001,00093,000865.80
1986-11-141,0001,0101,0001,01083,000874.46
1986-11-131,0001,0201,0001,020103,000883.12
1986-11-121,0301,0301,0101,020105,000883.12
1986-11-111,0101,0201,0001,010183,000874.46
1986-11-101,0201,0201,0001,000149,000865.80
1986-11-071,0001,0501,0001,020221,000883.12
1986-11-061,0201,0201,0101,010242,000874.46
1986-11-051,0401,0701,0101,010845,000874.46
1986-11-041,0601,0801,0201,0401,219,000900.43
1986-11-011,0401,0501,0201,040373,000900.43
1986-10-311,0201,040985995298,000861.47
1986-10-301,0001,0209851,010114,000874.46
1986-10-291,0101,0309911,020743,000883.12
1986-10-289911,010988995132,000861.47
1986-10-271,0201,020990991153,000858.01
1986-10-251,0201,0309841,000699,000865.80
1986-10-241,0001,0109851,0001,049,000865.80
1986-10-23931975931970449,000839.83
1986-10-22945952931940164,000813.85
1986-10-21950950940940339,000813.85
1986-10-20941959920959125,000830.30
1986-10-17958958931931292,000806.06
1986-10-16931999920998369,000864.07
1986-10-15945945920920376,000796.54
1986-10-1491692590991585,000792.21
1986-10-13900915890915101,000792.21
1986-10-0988591088591063,000787.88
1986-10-08910910895895194,000774.89
1986-10-0788090088089513,000774.89
1986-10-0687088087087620,000758.44
1986-10-048618768608768,000758.44
1986-10-0385187285185830,000742.86
1986-10-0287087086087050,000753.25
1986-10-0186587686587585,000757.58
1986-09-3089189585086082,000744.59
1986-09-2989889888889070,000770.56
1986-09-2790090088888884,000768.83
1986-09-2692093092092066,000796.54
1986-09-25920930920930258,000805.20
1986-09-2490692490691189,000788.75
1986-09-2290291090190532,000783.55
1986-09-1992593092592562,000800.87
1986-09-1891994091992587,000800.87
1986-09-1791092591092517,000800.87
1986-09-1691091591091048,000787.88
1986-09-1293994593994033,000813.85
1986-09-1197397395095092,000822.51
1986-09-1097397597197357,000842.42
1986-09-09960970956963153,000833.77
1986-09-0896596595695640,000827.71
1986-09-0694095194095031,000822.51
1986-09-0594496994395077,000822.51
1986-09-0493094093094068,000813.85
1986-09-0392094092094051,000813.85
1986-09-0293093092192241,000798.27
1986-09-0192593992593023,000805.20
1986-08-3092092592092198,000797.40
1986-08-29925933920930151,000805.20
1986-08-2894595592593080,000805.20
1986-08-27930950930950106,000822.51
1986-08-2697597693993949,000812.99
1986-08-2598098097097536,000844.16
1986-08-2396096595996047,000831.17
1986-08-22960980960970118,000839.83
1986-08-21980985959959230,000830.30
1986-08-20950990945990254,000857.14
1986-08-19910940905940163,000813.85
1986-08-1893593591591568,000792.21
1986-08-1594094593294561,000818.18
1986-08-14940950939942216,000815.58
1986-08-13921941920941183,000814.72
1986-08-1294594591691697,000793.07
1986-08-1196096094594550,000818.18
1986-08-08970978950960171,000831.17
1986-08-07920960920960235,000831.17
1986-08-06910935910915142,000792.21
1986-08-05882905882905242,000783.55
1986-08-0490090088289072,000770.56
1986-08-02900905889890236,000770.56
1986-08-01881890871890212,000770.56
1986-07-31910910885885231,000766.23
1986-07-3090292090291574,000792.21
1986-07-2992092592092065,000796.54
1986-07-2892594092592657,000801.73
1986-07-2692194092093030,000805.20
1986-07-25901920901905208,000783.55
1986-07-24890905885900204,000779.22
1986-07-23899902899900102,000779.22
1986-07-22890905870870124,000753.25
1986-07-21870900870900148,000779.22
1986-07-19870880866880119,000761.91
1986-07-18920920900900226,000779.22
1986-07-17950970940945328,000818.18
1986-07-16990990960960159,000831.17
1986-07-1599099599099066,000857.14
1986-07-1498099598099061,000857.14
1986-07-119601,00096098570,000852.81
1986-07-10970974960960179,000831.17
1986-07-099901,000980980250,000848.49
1986-07-0899099399099094,000857.14
1986-07-071,0001,0109981,01058,000874.46
1986-07-059811,02098198256,000850.22
1986-07-041,0001,000970978175,000846.75
1986-07-031,0201,0301,0001,010239,000874.46
1986-07-021,0301,0401,0201,020162,000883.12
1986-07-011,0301,0501,0201,030433,000891.78
1986-06-301,0401,0601,0301,03078,000891.78
1986-06-281,0401,0401,0301,04030,000900.43
1986-06-271,0101,0501,0001,020352,000883.12
1986-06-261,0101,0301,0001,010120,000874.46
1986-06-251,0201,0201,0001,000221,000865.80
1986-06-241,0101,0501,0101,010223,000874.46
1986-06-231,0201,0401,0201,040118,000900.43
1986-06-211,0201,0301,0201,03059,000891.78
1986-06-201,0401,0401,0201,02097,000883.12
1986-06-191,0401,0501,0301,030235,000891.78
1986-06-181,0501,0501,0301,030233,000891.78
1986-06-171,0501,0601,0301,050261,000909.09
1986-06-161,0601,0601,0401,050121,000909.09
1986-06-131,0501,0601,0501,05049,000909.09
1986-06-121,0501,0601,0401,050336,000909.09
1986-06-111,0401,0601,0301,050581,000909.09
1986-06-101,0301,0601,0301,030274,000891.78
1986-06-091,0501,0501,0401,040124,000900.43
1986-06-071,0501,0501,0301,050178,000909.09
1986-06-061,0301,0601,0301,030583,000891.78
1986-06-051,0201,0309951,0102,142,000874.46
1986-06-041,0301,0501,0101,020455,000883.12
1986-06-031,0501,0501,0201,030256,000891.78
1986-06-021,0501,0601,0401,05086,000909.09
1986-05-311,0501,0501,0301,03055,000891.78
1986-05-301,0401,0601,0201,040126,000900.43
1986-05-291,0501,0501,0301,050155,000909.09
1986-05-281,0301,0401,0201,04098,000900.43
1986-05-271,0101,0501,0101,050160,000909.09
1986-05-261,0201,0501,0201,030170,000891.78
1986-05-241,0301,0501,0301,030170,000891.78
1986-05-231,0301,0501,0201,050202,000909.09
1986-05-221,0401,0401,0201,020113,000883.12
1986-05-211,0401,0401,0401,04038,000900.43
1986-05-201,0301,0501,0101,030123,000891.78
1986-05-191,0501,0501,0501,05030,000909.09
1986-05-171,0501,0501,0201,05029,000909.09
1986-05-161,0301,0501,0201,020219,000883.12
1986-05-151,0801,1101,0501,050265,000909.09
1986-05-141,0801,1101,0701,070456,000926.41
1986-05-131,0501,0601,0501,06054,000917.75
1986-05-121,0801,0801,0501,060119,000917.75
1986-05-091,0801,1101,0801,09032,000943.72
1986-05-081,1001,1001,0801,08059,000935.07
1986-05-071,1001,1301,1001,130184,000978.36
1986-05-061,1301,1301,1001,110223,000961.04
1986-05-021,1201,1401,1201,140494,000987.01
1986-05-011,1301,1301,1101,130448,000978.36
1986-04-301,1201,1401,1201,140609,000987.01
1986-04-281,1001,1201,1001,120209,000969.70
1986-04-261,1101,1101,1001,110209,000961.04
1986-04-251,1001,1201,0601,080467,000935.07
1986-04-241,1001,1001,0801,100116,000952.38
1986-04-231,0801,1001,0601,080212,000935.07
1986-04-221,0801,1001,0801,100222,000952.38
1986-04-211,0901,1301,0801,110322,000961.04
1986-04-191,1001,1101,0901,110183,000961.04
1986-04-181,0701,1001,0501,080205,000935.07
1986-04-171,0801,1101,0601,060390,000917.75
1986-04-161,0701,1101,0701,080348,000935.07
1986-04-151,0701,0901,0701,080167,000935.07
1986-04-141,0801,1101,0701,080136,000935.07
1986-04-111,0701,1101,0701,07089,000926.41
1986-04-101,1101,1101,0701,070207,000926.41
1986-04-091,1501,1601,1001,130496,000978.36
1986-04-081,1201,1401,1001,140801,000987.01
1986-04-071,1001,1201,0701,080278,000935.07
1986-04-051,0701,1001,0601,100310,000952.38
1986-04-041,0201,1501,0101,050485,000909.09
1986-04-031,0201,0701,0201,040165,000900.43
1986-04-021,0001,0909991,060449,000917.75
1986-04-011,0101,010985985115,000852.81
1986-03-311,0101,0301,0101,01062,000874.46
1986-03-291,0401,0501,0201,04063,000900.43
1986-03-281,0501,0701,0301,050223,000909.09
1986-03-271,0301,0501,0101,040361,000900.43
1986-03-261,1101,1301,0501,130434,000889.41
1986-03-251,1101,1301,1001,110223,000873.67
1986-03-241,0801,1101,0801,10096,000865.80
1986-03-221,1201,1201,1001,100117,000865.80
1986-03-201,1301,1401,1101,120287,000881.54
1986-03-191,1401,1401,1201,130351,000889.41
1986-03-181,1401,1401,1201,140475,000897.29
1986-03-171,1301,1501,1301,150262,000905.16
1986-03-151,1401,1601,1301,130235,000889.41
1986-03-141,1301,1601,1301,150237,000905.16
1986-03-131,1301,1501,1201,130271,000889.41
1986-03-121,1301,1501,1301,130158,000889.41
1986-03-111,1301,1401,1201,120209,000881.54
1986-03-101,1501,1501,1301,130109,000889.41
1986-03-071,1301,1701,1201,150506,000905.16
1986-03-061,1201,1501,1001,150252,000905.16
1986-03-051,0701,1201,0701,120243,000881.54
1986-03-041,0601,0901,0601,080195,000850.06
1986-03-031,0601,0701,0501,070136,000842.19
1986-03-011,0501,0701,0501,06095,000834.32
1986-02-281,0501,0701,0501,060181,000834.32
1986-02-271,0501,0701,0501,05082,000826.45
1986-02-261,0701,0701,0501,05065,000826.45
1986-02-251,0501,0601,0501,05088,000826.45
1986-02-241,0601,0701,0501,06081,000834.32
1986-02-221,0601,0701,0501,06064,000834.32
1986-02-211,0301,0701,0301,05073,000826.45
1986-02-201,0601,0601,0401,040111,000818.58
1986-02-191,0801,1001,0701,070244,000842.19
1986-02-181,0901,1001,0801,080208,000850.06
1986-02-171,0901,1001,0801,08072,000850.06
1986-02-151,0901,1001,0901,09047,000857.93
1986-02-141,0801,0901,0801,090118,000857.93
1986-02-131,0801,1001,0801,080105,000850.06
1986-02-121,1201,1201,1001,100192,000865.80
1986-02-101,1301,1301,1101,120226,000881.54
1986-02-071,1301,1501,1301,14066,000897.29
1986-02-061,1201,1301,1101,13095,000889.41
1986-02-051,1301,1301,1201,130110,000889.41
1986-02-041,1301,1501,1301,13063,000889.41
1986-02-031,1601,1601,1201,130119,000889.41
1986-02-011,1501,1501,1401,15024,000905.16
1986-01-311,1301,1701,1301,13098,000889.41
1986-01-301,1101,1301,1101,130122,000889.41
1986-01-291,1501,1601,1001,110216,000873.67
1986-01-281,1801,1901,1601,17092,000920.90
1986-01-271,1801,1801,1701,180125,000928.77
1986-01-251,1901,2101,1501,180207,000928.77
1986-01-241,1101,1801,1101,170418,000920.90
1986-01-231,1001,1101,1001,110152,000873.67
1986-01-221,0801,1101,0701,080289,000850.06
1986-01-211,1101,1201,1101,11033,000873.67
1986-01-201,1001,1201,1001,12042,000881.54
1986-01-181,0801,1201,0801,12068,000881.54
1986-01-171,1201,1301,0901,090105,000857.93
1986-01-161,0701,1401,0601,14085,000897.29
1986-01-141,0701,1001,0701,09068,000857.93
1986-01-131,0901,1001,0701,07074,000842.19
1986-01-101,1001,1101,1001,10060,000865.80
1986-01-091,1001,1101,1001,100131,000865.80
1986-01-081,1101,1401,1001,11098,000873.67
1986-01-071,1001,1101,1001,10094,000865.80
1986-01-061,1201,1501,1001,100118,000865.80
1986-01-041,1201,1401,1201,12080,000881.54

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