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
