6925 ウシオ電機(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-2898099598099544,000861.47
1988-12-2798398598098270,000850.22
1988-12-269951,00098098286,000850.22
1988-12-2498699598098064,000848.49
1988-12-23995995988990105,000857.14
1988-12-229951,000988988226,000855.41
1988-12-211,0101,020995995111,000861.47
1988-12-201,0201,0201,0001,010281,000874.46
1988-12-199851,0109851,010281,000874.46
1988-12-1697598997598551,000852.81
1988-12-15995997985985149,000852.81
1988-12-14990995976995120,000861.47
1988-12-1397399097398070,000848.49
1988-12-12962972961972118,000841.56
1988-12-0995896995896299,000832.90
1988-12-08965970960970182,000839.83
1988-12-07966970961970110,000839.83
1988-12-0697098096096090,000831.17
1988-12-0596196595396069,000831.17
1988-12-0396096595295231,000824.24
1988-12-02976976965965166,000835.50
1988-12-01980981971976113,000845.02
1988-11-30983991980980142,000848.49
1988-11-29940963940963248,000833.77
1988-11-28940940938940139,000813.85
1988-11-26949950940943110,000816.45
1988-11-2593095093095098,000822.51
1988-11-24935935925928101,000803.46
1988-11-2294094593093075,000805.20
1988-11-2193194593194056,000813.85
1988-11-18936940911925158,000800.87
1988-11-17920938905938199,000812.12
1988-11-16895920895900218,000779.22
1988-11-15899900890896170,000775.76
1988-11-14890895880880264,000761.91
1988-11-11896910896900164,000779.22
1988-11-10910912895899146,000778.36
1988-11-09908922908912116,000789.61
1988-11-0890591090490978,000787.01
1988-11-0790490590190531,000783.55
1988-11-0590190590190511,000783.55
1988-11-04937940899900137,000779.22
1988-11-02938944938940122,000813.85
1988-11-0193994093893843,000812.12
1988-10-3194095094094047,000813.85
1988-10-2993093092093037,000805.20
1988-10-28920935918920102,000796.54
1988-10-27920923915920122,000796.54
1988-10-26925926895921281,000797.40
1988-10-25937949930935112,000809.52
1988-10-2494195093694567,000818.18
1988-10-2292193992093915,000812.99
1988-10-21915925910915139,000792.21
1988-10-20908915900906234,000784.42
1988-10-1991091490590548,000783.55
1988-10-1891091090290246,000780.95
1988-10-1791591590091054,000787.88
1988-10-1490291590291597,000792.21
1988-10-1392092091091574,000792.21
1988-10-1294094592092081,000796.54
1988-10-11945950935935130,000809.52
1988-10-0795095593094084,000813.85
1988-10-0697097094695128,000823.38
1988-10-0596096094596047,000831.17
1988-10-0497097095095179,000823.38
1988-10-0397198197097061,000839.83
1988-10-011,0001,01098098045,000848.49
1988-09-309901,0009811,00077,000865.80
1988-09-2999099098698671,000853.68
1988-09-2899199198599061,000857.14
1988-09-2798199098198159,000849.35
1988-09-26985985975981167,000849.35
1988-09-2498098698098655,000853.68
1988-09-221,0001,00099099066,000857.14
1988-09-219801,0009721,00051,000865.80
1988-09-201,0301,0309951,000172,000865.80
1988-09-191,0401,0401,0101,02056,000883.12
1988-09-161,0501,0501,0301,04074,000900.43
1988-09-141,0301,0301,0101,03075,000891.78
1988-09-131,0201,0301,0101,01054,000874.46
1988-09-121,0201,0301,0001,010125,000874.46
1988-09-091,0301,0301,0001,000126,000865.80
1988-09-081,0301,0401,0201,020153,000883.12
1988-09-071,0501,0501,0301,04051,000900.43
1988-09-061,0601,0601,0601,06038,000917.75
1988-09-051,0601,0601,0501,06054,000917.75
1988-09-031,0601,0601,0501,05074,000909.09
1988-09-021,0701,0801,0601,06033,000917.75
1988-09-011,0901,0901,0601,07075,000926.41
1988-08-311,1101,1101,1101,11010,000961.04
1988-08-301,1101,1301,0901,130344,000978.36
1988-08-291,1201,1201,0801,09038,000943.72
1988-08-271,0801,0901,0801,08022,000935.07
1988-08-261,1101,1101,0801,08059,000935.07
1988-08-251,0901,1201,0801,120133,000969.70
1988-08-241,1201,1201,0701,070117,000926.41
1988-08-231,1001,1201,0901,120137,000969.70
1988-08-221,0901,1101,0901,10070,000952.38
1988-08-191,1001,1101,0901,110252,000961.04
1988-08-181,0901,1101,0801,110189,000961.04
1988-08-171,0801,1001,0801,09082,000943.72
1988-08-161,1101,1201,1001,10047,000952.38
1988-08-151,1101,1101,1001,10054,000952.38
1988-08-121,0901,1001,0701,090155,000943.72
1988-08-111,0601,0901,0501,090120,000943.72
1988-08-101,0701,0801,0501,080279,000935.07
1988-08-091,0801,0901,0701,090144,000943.72
1988-08-081,0801,1001,0701,09065,000943.72
1988-08-061,0901,1001,0701,080109,000935.07
1988-08-051,1101,1201,0901,090132,000943.72
1988-08-041,1301,1401,1001,10076,000952.38
1988-08-031,0901,1801,0901,130317,000978.36
1988-08-021,1301,1301,0801,100196,000952.38
1988-08-011,1301,1301,1101,11086,000961.04
1988-07-301,1401,1401,1101,110128,000961.04
1988-07-291,1201,1401,1201,12088,000969.70
1988-07-281,1201,1501,1101,140602,000987.01
1988-07-271,1401,1401,1201,130120,000978.36
1988-07-261,1601,1701,1401,15095,000995.67
1988-07-251,1601,1601,1301,150280,000995.67
1988-07-231,1101,1501,0901,130226,000978.36
1988-07-221,1301,1501,1101,110161,000961.04
1988-07-211,1601,1701,1001,150103,000995.67
1988-07-201,0801,1801,0701,160168,0001,004.33
1988-07-191,0901,1101,0801,08052,000935.07
1988-07-181,1101,1201,0901,10094,000952.38
1988-07-151,1401,1401,1001,100181,000952.38
1988-07-141,1301,1401,1001,140113,000987.01
1988-07-131,1401,1501,1301,130114,000978.36
1988-07-121,1601,1601,1301,13018,000978.36
1988-07-111,1601,1701,1301,16059,0001,004.33
1988-07-081,1501,1601,1501,16039,0001,004.33
1988-07-071,1601,1801,1501,16076,0001,004.33
1988-07-061,1201,1501,0901,150161,000995.67
1988-07-051,1301,1401,1201,120162,000969.70
1988-07-041,1401,1501,1301,13072,000978.36
1988-07-021,1101,1401,1101,1405,000987.01
1988-07-011,1501,1501,1101,11073,000961.04
1988-06-301,1601,1801,1401,14083,000987.01
1988-06-291,1201,2001,1201,150411,000995.67
1988-06-281,1501,1501,1301,130175,000978.36
1988-06-271,1501,1601,1001,150144,000995.67
1988-06-251,1801,1801,1501,17039,0001,012.99
1988-06-241,1501,1801,1301,180283,0001,021.65
1988-06-231,1901,1901,1501,16084,0001,004.33
1988-06-221,1801,1901,1601,16089,0001,004.33
1988-06-211,1501,1701,1501,17021,0001,012.99
1988-06-201,1701,1901,1601,16068,0001,004.33
1988-06-171,1801,1801,1501,150162,000995.67
1988-06-161,2001,2001,1801,19066,0001,030.30
1988-06-151,2001,2201,1901,200218,0001,038.96
1988-06-141,2001,2001,1601,18049,0001,021.65
1988-06-131,1701,2001,1601,20079,0001,038.96
1988-06-101,1801,1801,1601,16047,0001,004.33
1988-06-091,1801,2101,1601,160220,0001,004.33
1988-06-081,1901,1901,1501,150506,000995.67
1988-06-071,1801,2001,1801,20089,0001,038.96
1988-06-061,1901,2001,1801,18043,0001,021.65
1988-06-041,1901,2101,1801,18053,0001,021.65
1988-06-031,2101,2301,2001,22079,0001,056.28
1988-06-021,2401,2401,2201,230291,0001,064.94
1988-06-011,2201,2401,2001,240661,0001,073.59
1988-05-311,1701,2101,1701,210186,0001,047.62
1988-05-301,1801,2201,1701,210184,0001,047.62
1988-05-281,2301,2301,2001,220422,0001,056.28
1988-05-271,2101,2201,1801,200149,0001,038.96
1988-05-261,2001,2201,2001,220332,0001,056.28
1988-05-251,1701,2101,1701,180187,0001,021.65
1988-05-241,2101,2101,1901,210217,0001,047.62
1988-05-231,2101,2201,2101,210587,0001,047.62
1988-05-201,2101,2101,1801,19085,0001,030.30
1988-05-191,2101,2101,1901,200446,0001,038.96
1988-05-181,2401,2501,2101,250636,0001,082.25
1988-05-171,2301,2401,2001,2301,494,0001,064.94
1988-05-161,2001,2301,1901,2001,121,0001,038.96
1988-05-131,1501,1701,1301,160273,0001,004.33
1988-05-121,1401,1501,1301,130101,000978.36
1988-05-111,1601,1601,1501,15075,000995.67
1988-05-101,1601,1701,1601,16035,0001,004.33
1988-05-091,1801,1801,1601,160128,0001,004.33
1988-05-071,1601,1801,1601,18080,0001,021.65
1988-05-061,1801,1901,1701,170198,0001,012.99
1988-05-021,1801,1901,1801,19062,0001,030.30
1988-04-301,1801,2001,1801,19065,0001,030.30
1988-04-281,1701,2001,1701,200559,0001,038.96
1988-04-271,1801,1901,1701,170193,0001,012.99
1988-04-261,2001,2001,1801,180350,0001,021.65
1988-04-251,1701,2101,1701,200473,0001,038.96
1988-04-231,1601,1801,1601,160126,0001,004.33
1988-04-221,1601,1901,1501,150721,000995.67
1988-04-211,1601,1801,1401,170365,0001,012.99
1988-04-201,1401,1601,1301,160153,0001,004.33
1988-04-191,1401,1401,1301,14050,000987.01
1988-04-181,1501,1601,1301,14091,000987.01
1988-04-151,1401,1601,1301,160183,0001,004.33
1988-04-141,1801,2101,1701,200271,0001,038.96
1988-04-131,2301,2301,1801,2201,061,0001,056.28
1988-04-121,1501,2201,1501,2201,749,0001,056.28
1988-04-111,1201,1401,1201,140176,000987.01
1988-04-081,1001,1201,1001,120188,000969.70
1988-04-071,1201,1301,0901,100395,000952.38
1988-04-061,0901,1201,0901,10082,000952.38
1988-04-051,0801,1001,0801,08045,000935.07
1988-04-041,1101,1201,0901,100355,000952.38
1988-04-021,0701,1101,0701,11022,000961.04
1988-04-011,0801,1001,0801,09051,000943.72
1988-03-311,1001,1001,0801,08059,000935.07
1988-03-301,1001,1201,0901,110138,000961.04
1988-03-291,0901,1001,0701,09075,000943.72
1988-03-281,0501,0701,0501,060100,000917.75
1988-03-261,0801,0801,0501,06038,000917.75
1988-03-251,0901,0901,0501,070217,000926.41
1988-03-241,1001,1201,0701,09087,000943.72
1988-03-231,1101,1201,0901,100204,000952.38
1988-03-221,1301,1401,1201,120172,000969.70
1988-03-181,1301,1401,1201,130177,000978.36
1988-03-171,1101,1201,1001,120255,000969.70
1988-03-161,0701,1101,0701,09096,000943.72
1988-03-151,0601,0901,0501,090103,000943.72
1988-03-141,0901,0901,0701,07081,000926.41
1988-03-111,1201,1201,1001,100169,000952.38
1988-03-101,1401,1401,1201,120125,000969.70
1988-03-091,1401,1401,1201,120110,000969.70
1988-03-081,1301,1301,1001,120151,000969.70
1988-03-071,1501,1501,1201,120228,000969.70
1988-03-051,1301,1501,1201,130162,000978.36
1988-03-041,1301,1401,1201,13090,000978.36
1988-03-031,1201,1401,1201,120135,000969.70
1988-03-021,1401,1501,1101,120162,000969.70
1988-03-011,1201,1401,1101,130141,000978.36
1988-02-291,1101,1201,1001,110120,000961.04
1988-02-271,1101,1201,1001,10056,000952.38
1988-02-261,1101,1301,1001,110175,000961.04
1988-02-251,1401,1401,1101,11065,000961.04
1988-02-241,1301,1301,1101,130240,000978.36
1988-02-231,1401,1401,1301,130149,000978.36
1988-02-221,1501,1501,1401,14096,000987.01
1988-02-191,1101,1501,1101,150360,000995.67
1988-02-181,1401,1401,1201,130244,000978.36
1988-02-171,1701,1701,1401,140558,000987.01
1988-02-161,1501,1601,1401,150876,000995.67
1988-02-151,1301,1501,1101,1501,319,000995.67
1988-02-121,0801,1101,0801,100869,000952.38
1988-02-101,0501,0701,0301,070238,000926.41
1988-02-091,0501,0501,0201,050289,000909.09
1988-02-081,0601,0801,0501,060146,000917.75
1988-02-061,0401,0801,0401,080181,000935.07
1988-02-051,0601,0801,0501,050219,000909.09
1988-02-041,0801,0801,0601,080444,000935.07
1988-02-031,0501,0801,0401,0601,047,000917.75
1988-02-021,0201,0501,0101,040311,000900.43
1988-02-011,0201,0201,0001,000193,000865.80
1988-01-309801,0009751,000147,000865.80
1988-01-29975980971975113,000844.16
1988-01-28965970955970184,000839.83
1988-01-2798098097097584,000844.16
1988-01-2699099098198138,000849.35
1988-01-2598099998098048,000848.49
1988-01-2398098998098044,000848.49
1988-01-22990990975976113,000845.02
1988-01-2199099698098077,000848.49
1988-01-209981,0009971,000138,000865.80
1988-01-191,0001,000995999118,000864.94
1988-01-181,0301,0301,0001,010296,000874.46
1988-01-14965989960989297,000856.28
1988-01-13990995961970112,000839.83
1988-01-121,0001,000975999106,000864.94
1988-01-119901,00098598993,000856.28
1988-01-081,0001,0301,0001,020430,000883.12
1988-01-071,0501,050990990649,000857.14
1988-01-069681,0509641,040978,000900.43
1988-01-05937960937948122,000820.78
1988-01-0493093692593626,000810.39

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