6925 ウシオ電機(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	590	595	585	585	73,000	585
1992-12-29	581	595	581	595	46,000	595
1992-12-28	607	608	595	600	83,000	600
1992-12-25	607	610	607	610	57,000	610
1992-12-24	606	610	605	606	56,000	606
1992-12-22	605	630	605	620	169,000	620
1992-12-21	619	625	612	615	61,000	615
1992-12-18	610	625	610	625	109,000	625
1992-12-17	610	620	598	620	347,000	620
1992-12-16	620	626	610	610	191,000	610
1992-12-15	602	620	602	620	42,000	620
1992-12-14	610	620	608	610	90,000	610
1992-12-11	634	635	620	630	387,000	630
1992-12-10	620	645	618	635	1,486,000	635
1992-12-09	595	613	595	600	422,000	600
1992-12-08	583	594	583	592	269,000	592
1992-12-07	589	590	582	582	103,000	582
1992-12-04	601	608	590	599	316,000	599
1992-12-03	588	616	588	601	1,062,000	601
1992-12-02	560	604	560	598	776,000	598
1992-12-01	547	568	547	560	290,000	560
1992-11-30	540	558	540	557	210,000	557
1992-11-27	545	545	535	540	127,000	540
1992-11-26	530	550	529	535	219,000	535
1992-11-25	525	530	513	530	33,000	530
1992-11-24	510	535	510	525	34,000	525
1992-11-20	521	535	509	509	578,000	509
1992-11-19	536	540	531	531	37,000	531
1992-11-18	485	535	484	535	102,000	535
1992-11-17	482	485	475	477	74,000	477
1992-11-16	490	490	484	484	28,000	484
1992-11-13	490	495	484	490	79,000	490
1992-11-12	509	510	483	490	101,000	490
1992-11-11	510	511	508	509	55,000	509
1992-11-10	510	514	508	510	34,000	510
1992-11-09	530	530	515	515	44,000	515
1992-11-06	531	531	521	530	68,000	530
1992-11-05	541	541	530	530	33,000	530
1992-11-04	535	545	530	545	59,000	545
1992-11-02	538	540	538	540	30,000	540
1992-10-30	550	550	540	540	134,000	540
1992-10-29	550	550	545	545	32,000	545
1992-10-28	550	555	546	546	105,000	546
1992-10-27	561	561	556	556	69,000	556
1992-10-26	585	585	556	556	38,000	556
1992-10-23	575	585	575	585	46,000	585
1992-10-22	572	580	572	575	42,000	575
1992-10-21	586	586	567	570	52,000	570
1992-10-20	566	568	565	566	30,000	566
1992-10-19	567	580	566	566	46,000	566
1992-10-16	586	586	566	566	44,000	566
1992-10-15	589	589	586	586	78,000	586
1992-10-14	588	594	588	589	64,000	589
1992-10-13	590	590	586	586	30,000	586
1992-10-12	575	585	575	580	98,000	580
1992-10-09	575	580	575	575	88,000	575
1992-10-08	569	569	565	565	35,000	565
1992-10-07	572	572	565	565	49,000	565
1992-10-06	560	574	552	573	47,000	573
1992-10-05	575	575	552	568	73,000	568
1992-10-02	560	565	555	565	31,000	565
1992-10-01	570	570	550	570	190,000	570
1992-09-30	571	572	560	561	122,000	561
1992-09-29	581	585	581	581	78,000	581
1992-09-28	595	605	590	596	123,000	596
1992-09-25	586	590	580	590	170,000	590
1992-09-24	580	599	575	576	86,000	576
1992-09-22	583	591	583	590	42,000	590
1992-09-21	591	600	583	583	66,000	583
1992-09-18	580	591	580	591	146,000	591
1992-09-17	555	569	551	569	90,000	569
1992-09-16	585	590	570	570	77,000	570
1992-09-14	590	599	585	598	80,000	598
1992-09-11	580	590	580	590	128,000	590
1992-09-10	585	610	585	600	62,000	600
1992-09-09	558	580	558	580	73,000	580
1992-09-08	585	595	565	565	48,000	565
1992-09-07	603	610	585	585	74,000	585
1992-09-04	590	608	590	591	126,000	591
1992-09-03	560	590	555	590	115,000	590
1992-09-02	567	567	555	560	72,000	560
1992-09-01	589	595	570	570	63,000	570
1992-08-31	581	601	580	582	103,000	582
1992-08-28	583	613	583	601	177,000	601
1992-08-27	565	594	565	593	106,000	593
1992-08-26	587	587	565	565	121,000	565
1992-08-25	566	587	550	587	115,000	587
1992-08-24	550	590	548	569	275,000	569
1992-08-21	486	550	486	550	222,000	550
1992-08-20	471	500	471	491	72,000	491
1992-08-19	457	461	450	461	87,000	461
1992-08-18	471	471	450	450	89,000	450
1992-08-17	484	494	471	471	54,000	471
1992-08-14	463	484	458	484	56,000	484
1992-08-13	446	454	440	453	70,000	453
1992-08-12	440	440	426	439	137,000	439
1992-08-11	457	467	445	445	203,000	445
1992-08-10	499	499	450	450	158,000	450
1992-08-07	520	520	495	499	165,000	499
1992-08-06	550	550	520	520	64,000	520
1992-08-05	541	560	541	560	32,000	560
1992-08-04	550	569	550	551	70,000	551
1992-08-03	562	575	557	557	49,000	557
1992-07-31	530	567	523	565	147,000	565
1992-07-30	531	538	520	538	116,000	538
1992-07-29	554	555	511	511	99,000	511
1992-07-28	555	559	535	554	98,000	554
1992-07-27	585	585	550	565	286,000	565
1992-07-24	600	601	560	565	129,000	565
1992-07-23	575	595	564	591	138,000	591
1992-07-22	626	626	595	595	175,000	595
1992-07-21	625	630	620	622	141,000	622
1992-07-20	640	650	632	643	82,000	643
1992-07-17	662	670	660	660	81,000	660
1992-07-16	679	679	661	662	36,000	662
1992-07-15	655	685	655	680	217,000	680
1992-07-14	659	659	646	655	31,000	655
1992-07-13	659	660	645	655	24,000	655
1992-07-10	661	664	650	663	157,000	663
1992-07-09	659	669	659	661	194,000	661
1992-07-08	648	669	648	669	48,000	669
1992-07-07	690	690	658	658	140,000	658
1992-07-06	673	683	670	683	105,000	683
1992-07-03	700	700	680	680	262,000	680
1992-07-02	669	705	669	697	331,000	697
1992-07-01	645	680	634	675	122,000	675
1992-06-30	650	654	645	645	104,000	645
1992-06-29	653	653	626	647	47,000	647
1992-06-26	661	661	648	648	83,000	648
1992-06-25	625	655	612	655	91,000	655
1992-06-24	640	650	625	625	82,000	625
1992-06-23	651	651	635	640	176,000	640
1992-06-22	660	668	650	650	239,000	650
1992-06-19	673	673	652	660	262,000	660
1992-06-18	670	670	651	662	209,000	662
1992-06-17	690	690	670	680	516,000	680
1992-06-16	686	695	676	690	611,000	690
1992-06-15	680	685	670	684	338,000	684
1992-06-12	685	704	680	697	995,000	697
1992-06-11	660	678	659	675	367,000	675
1992-06-10	659	660	650	650	142,000	650
1992-06-09	645	649	635	649	35,000	649
1992-06-08	640	649	636	649	88,000	649
1992-06-05	653	653	641	649	109,000	649
1992-06-04	661	667	653	655	124,000	655
1992-06-03	650	664	648	664	196,000	664
1992-06-02	626	640	625	640	68,000	640
1992-06-01	621	624	621	624	40,000	624
1992-05-29	635	635	620	620	226,000	620
1992-05-28	619	629	615	625	77,000	625
1992-05-27	636	636	611	612	200,000	612
1992-05-26	649	649	632	638	73,000	638
1992-05-25	660	664	635	649	68,000	649
1992-05-22	639	640	632	635	374,000	635
1992-05-21	677	677	656	658	772,000	658
1992-05-20	674	687	674	677	508,000	677
1992-05-19	640	674	640	674	311,000	674
1992-05-18	626	638	626	630	188,000	630
1992-05-15	650	665	625	625	229,000	625
1992-05-14	669	680	650	650	245,000	650
1992-05-13	672	672	665	668	178,000	668
1992-05-12	675	685	670	673	449,000	673
1992-05-11	670	675	665	675	425,000	675
1992-05-08	678	690	661	661	913,000	661
1992-05-07	646	675	641	668	1,438,000	668
1992-05-06	599	640	598	626	795,000	626
1992-05-01	581	609	581	605	554,000	605
1992-04-30	573	589	571	589	312,000	589
1992-04-28	580	580	571	573	239,000	573
1992-04-27	589	589	570	571	140,000	571
1992-04-24	591	595	570	591	312,000	591
1992-04-23	579	591	571	590	101,000	590
1992-04-22	585	595	569	569	335,000	569
1992-04-21	591	601	591	595	84,000	595
1992-04-20	606	606	590	591	37,000	591
1992-04-17	621	625	591	600	156,000	600
1992-04-16	622	640	616	625	228,000	625
1992-04-15	600	620	599	612	188,000	612
1992-04-14	563	590	541	590	90,000	590
1992-04-13	560	576	551	564	157,000	564
1992-04-10	500	551	500	541	166,000	541
1992-04-09	510	520	500	500	225,000	500
1992-04-08	530	540	510	510	189,000	510
1992-04-07	580	595	550	550	112,000	550
1992-04-06	561	580	555	580	89,000	580
1992-04-03	567	574	550	555	171,000	555
1992-04-02	580	595	530	555	231,000	555
1992-04-01	588	595	585	590	152,000	590
1992-03-31	638	648	626	648	337,000	648
1992-03-30	620	630	611	630	45,000	630
1992-03-27	620	620	610	610	76,000	610
1992-03-26	637	637	621	621	79,000	621
1992-03-25	640	640	620	638	173,000	638
1992-03-24	640	640	611	630	148,000	630
1992-03-23	640	642	635	640	151,000	640
1992-03-19	620	644	610	630	275,000	630
1992-03-18	630	630	600	600	302,000	600
1992-03-17	650	650	621	639	181,000	639
1992-03-16	663	663	650	650	69,000	650
1992-03-13	656	675	656	660	170,000	660
1992-03-12	664	679	660	666	170,000	666
1992-03-11	675	675	665	668	118,000	668
1992-03-10	673	675	669	675	192,000	675
1992-03-09	690	691	670	673	124,000	673
1992-03-06	700	705	697	698	111,000	698
1992-03-05	712	712	700	700	117,000	700
1992-03-04	702	722	702	715	150,000	715
1992-03-03	760	760	730	732	45,000	732
1992-03-02	761	761	750	750	108,000	750
1992-02-28	750	760	750	760	152,000	760
1992-02-27	750	760	745	760	130,000	760
1992-02-26	730	750	725	750	114,000	750
1992-02-25	725	725	720	720	32,000	720
1992-02-24	726	731	723	725	49,000	725
1992-02-21	730	733	722	722	194,000	722
1992-02-20	726	730	722	722	112,000	722
1992-02-19	739	739	720	725	60,000	725
1992-02-18	740	740	735	740	57,000	740
1992-02-17	730	731	725	731	81,000	731
1992-02-14	744	748	730	730	115,000	730
1992-02-13	741	750	741	743	69,000	743
1992-02-12	761	761	750	751	107,000	751
1992-02-10	784	784	761	761	48,000	761
1992-02-07	775	780	774	774	157,000	774
1992-02-06	770	777	770	770	70,000	770
1992-02-05	775	775	760	772	75,000	772
1992-02-04	775	775	755	775	64,000	775
1992-02-03	771	777	765	772	120,000	772
1992-01-31	731	770	731	768	232,000	768
1992-01-30	740	750	730	740	196,000	740
1992-01-29	745	745	725	735	75,000	735
1992-01-28	731	739	721	725	48,000	725
1992-01-27	750	750	730	739	36,000	739
1992-01-24	753	753	748	750	121,000	750
1992-01-23	751	757	745	753	162,000	753
1992-01-22	720	745	720	744	102,000	744
1992-01-21	730	730	720	730	188,000	730
1992-01-20	721	729	710	720	223,000	720
1992-01-17	726	730	710	712	155,000	712
1992-01-16	750	750	730	730	105,000	730
1992-01-14	720	740	720	730	180,000	730
1992-01-13	722	730	720	720	112,000	720
1992-01-10	743	748	733	737	157,000	737
1992-01-09	750	759	743	743	164,000	743
1992-01-08	769	770	751	751	63,000	751
1992-01-07	771	780	750	760	138,000	760
1992-01-06	767	770	763	770	82,000	770

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