6925 ウシオ電機(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 790 | 800 | 785 | 795 | 24,000 | 795 |
| 1993-12-29 | 801 | 801 | 785 | 790 | 66,000 | 790 |
| 1993-12-28 | 764 | 778 | 764 | 771 | 226,000 | 771 |
| 1993-12-27 | 765 | 774 | 761 | 774 | 144,000 | 774 |
| 1993-12-24 | 802 | 802 | 791 | 791 | 225,000 | 791 |
| 1993-12-22 | 789 | 798 | 789 | 795 | 136,000 | 795 |
| 1993-12-21 | 785 | 797 | 783 | 785 | 169,000 | 785 |
| 1993-12-20 | 804 | 814 | 791 | 791 | 219,000 | 791 |
| 1993-12-17 | 830 | 832 | 810 | 824 | 247,000 | 824 |
| 1993-12-16 | 825 | 835 | 815 | 821 | 499,000 | 821 |
| 1993-12-15 | 774 | 795 | 761 | 795 | 485,000 | 795 |
| 1993-12-14 | 770 | 779 | 765 | 774 | 345,000 | 774 |
| 1993-12-13 | 740 | 770 | 730 | 759 | 173,000 | 759 |
| 1993-12-10 | 727 | 770 | 717 | 740 | 259,000 | 740 |
| 1993-12-09 | 700 | 715 | 700 | 706 | 167,000 | 706 |
| 1993-12-08 | 709 | 709 | 680 | 690 | 176,000 | 690 |
| 1993-12-07 | 690 | 710 | 690 | 710 | 131,000 | 710 |
| 1993-12-06 | 721 | 721 | 688 | 700 | 144,000 | 700 |
| 1993-12-03 | 725 | 735 | 720 | 722 | 239,000 | 722 |
| 1993-12-02 | 719 | 760 | 710 | 743 | 178,000 | 743 |
| 1993-12-01 | 670 | 719 | 665 | 700 | 138,000 | 700 |
| 1993-11-30 | 642 | 658 | 636 | 641 | 257,000 | 641 |
| 1993-11-29 | 670 | 670 | 620 | 635 | 299,000 | 635 |
| 1993-11-26 | 709 | 711 | 680 | 680 | 252,000 | 680 |
| 1993-11-25 | 678 | 712 | 677 | 712 | 244,000 | 712 |
| 1993-11-24 | 710 | 721 | 680 | 680 | 221,000 | 680 |
| 1993-11-22 | 739 | 739 | 710 | 715 | 155,000 | 715 |
| 1993-11-19 | 750 | 750 | 740 | 740 | 568,000 | 740 |
| 1993-11-18 | 755 | 760 | 741 | 742 | 151,000 | 742 |
| 1993-11-17 | 760 | 760 | 753 | 753 | 64,000 | 753 |
| 1993-11-16 | 760 | 770 | 750 | 750 | 123,000 | 750 |
| 1993-11-15 | 797 | 797 | 760 | 760 | 120,000 | 760 |
| 1993-11-12 | 780 | 797 | 775 | 795 | 113,000 | 795 |
| 1993-11-11 | 752 | 793 | 752 | 765 | 279,000 | 765 |
| 1993-11-10 | 750 | 764 | 740 | 750 | 246,000 | 750 |
| 1993-11-09 | 782 | 789 | 760 | 769 | 149,000 | 769 |
| 1993-11-08 | 795 | 800 | 781 | 781 | 98,000 | 781 |
| 1993-11-05 | 790 | 810 | 780 | 805 | 205,000 | 805 |
| 1993-11-04 | 827 | 828 | 810 | 810 | 150,000 | 810 |
| 1993-11-02 | 840 | 840 | 826 | 830 | 124,000 | 830 |
| 1993-11-01 | 855 | 855 | 825 | 830 | 94,000 | 830 |
| 1993-10-29 | 840 | 850 | 832 | 845 | 112,000 | 845 |
| 1993-10-28 | 841 | 841 | 832 | 832 | 130,000 | 832 |
| 1993-10-27 | 857 | 857 | 830 | 831 | 90,000 | 831 |
| 1993-10-26 | 849 | 851 | 847 | 847 | 193,000 | 847 |
| 1993-10-25 | 865 | 865 | 850 | 859 | 143,000 | 859 |
| 1993-10-22 | 855 | 865 | 850 | 865 | 208,000 | 865 |
| 1993-10-21 | 870 | 871 | 852 | 852 | 112,000 | 852 |
| 1993-10-20 | 872 | 875 | 870 | 870 | 129,000 | 870 |
| 1993-10-19 | 885 | 885 | 862 | 871 | 114,000 | 871 |
| 1993-10-18 | 877 | 905 | 877 | 893 | 561,000 | 893 |
| 1993-10-15 | 850 | 881 | 845 | 877 | 265,000 | 877 |
| 1993-10-14 | 848 | 860 | 845 | 850 | 150,000 | 850 |
| 1993-10-13 | 846 | 853 | 840 | 852 | 167,000 | 852 |
| 1993-10-12 | 850 | 850 | 840 | 840 | 135,000 | 840 |
| 1993-10-08 | 858 | 858 | 842 | 854 | 71,000 | 854 |
| 1993-10-07 | 865 | 865 | 850 | 850 | 119,000 | 850 |
| 1993-10-06 | 865 | 876 | 860 | 865 | 303,000 | 865 |
| 1993-10-05 | 847 | 869 | 847 | 860 | 356,000 | 860 |
| 1993-10-04 | 826 | 850 | 818 | 847 | 561,000 | 847 |
| 1993-10-01 | 786 | 826 | 786 | 826 | 396,000 | 826 |
| 1993-09-30 | 790 | 799 | 780 | 781 | 216,000 | 781 |
| 1993-09-29 | 810 | 810 | 785 | 786 | 239,000 | 786 |
| 1993-09-28 | 816 | 817 | 810 | 814 | 171,000 | 814 |
| 1993-09-27 | 822 | 823 | 811 | 817 | 177,000 | 817 |
| 1993-09-24 | 830 | 830 | 815 | 815 | 338,000 | 815 |
| 1993-09-22 | 836 | 840 | 830 | 831 | 124,000 | 831 |
| 1993-09-21 | 850 | 850 | 838 | 840 | 247,000 | 840 |
| 1993-09-20 | 850 | 850 | 837 | 837 | 229,000 | 837 |
| 1993-09-17 | 865 | 865 | 842 | 842 | 254,000 | 842 |
| 1993-09-16 | 895 | 895 | 870 | 870 | 350,000 | 870 |
| 1993-09-14 | 892 | 898 | 887 | 898 | 326,000 | 898 |
| 1993-09-13 | 899 | 900 | 891 | 899 | 122,000 | 899 |
| 1993-09-10 | 910 | 910 | 891 | 909 | 188,000 | 909 |
| 1993-09-09 | 908 | 909 | 896 | 905 | 164,000 | 905 |
| 1993-09-08 | 922 | 922 | 909 | 918 | 143,000 | 918 |
| 1993-09-07 | 922 | 923 | 919 | 923 | 156,000 | 923 |
| 1993-09-06 | 932 | 939 | 922 | 923 | 228,000 | 923 |
| 1993-09-03 | 947 | 957 | 922 | 922 | 1,194,000 | 922 |
| 1993-09-02 | 924 | 930 | 924 | 930 | 254,000 | 930 |
| 1993-09-01 | 925 | 934 | 922 | 927 | 361,000 | 927 |
| 1993-08-31 | 954 | 954 | 935 | 935 | 200,000 | 935 |
| 1993-08-30 | 940 | 949 | 933 | 948 | 130,000 | 948 |
| 1993-08-27 | 930 | 935 | 926 | 935 | 446,000 | 935 |
| 1993-08-26 | 930 | 940 | 926 | 928 | 258,000 | 928 |
| 1993-08-25 | 951 | 953 | 930 | 933 | 252,000 | 933 |
| 1993-08-24 | 930 | 951 | 929 | 944 | 333,000 | 944 |
| 1993-08-23 | 940 | 945 | 928 | 935 | 192,000 | 935 |
| 1993-08-20 | 955 | 955 | 940 | 950 | 252,000 | 950 |
| 1993-08-19 | 953 | 964 | 945 | 945 | 475,000 | 945 |
| 1993-08-18 | 930 | 957 | 926 | 957 | 346,000 | 957 |
| 1993-08-17 | 952 | 955 | 928 | 936 | 243,000 | 936 |
| 1993-08-16 | 949 | 960 | 945 | 952 | 231,000 | 952 |
| 1993-08-13 | 955 | 979 | 946 | 959 | 888,000 | 959 |
| 1993-08-12 | 967 | 967 | 955 | 955 | 483,000 | 955 |
| 1993-08-11 | 930 | 968 | 927 | 957 | 739,000 | 957 |
| 1993-08-10 | 931 | 947 | 930 | 930 | 253,000 | 930 |
| 1993-08-09 | 924 | 948 | 923 | 936 | 122,000 | 936 |
| 1993-08-06 | 921 | 936 | 921 | 923 | 302,000 | 923 |
| 1993-08-05 | 943 | 944 | 925 | 931 | 291,000 | 931 |
| 1993-08-04 | 927 | 945 | 926 | 943 | 289,000 | 943 |
| 1993-08-03 | 920 | 942 | 920 | 925 | 273,000 | 925 |
| 1993-08-02 | 933 | 940 | 922 | 929 | 292,000 | 929 |
| 1993-07-30 | 945 | 965 | 931 | 932 | 686,000 | 932 |
| 1993-07-29 | 919 | 950 | 919 | 940 | 802,000 | 940 |
| 1993-07-28 | 949 | 955 | 925 | 927 | 579,000 | 927 |
| 1993-07-27 | 940 | 955 | 937 | 940 | 716,000 | 940 |
| 1993-07-26 | 925 | 950 | 923 | 950 | 483,000 | 950 |
| 1993-07-23 | 948 | 952 | 923 | 924 | 1,145,000 | 924 |
| 1993-07-22 | 950 | 966 | 943 | 958 | 1,243,000 | 958 |
| 1993-07-21 | 963 | 982 | 950 | 950 | 2,112,000 | 950 |
| 1993-07-20 | 973 | 1,010 | 960 | 963 | 6,343,000 | 963 |
| 1993-07-19 | 920 | 998 | 909 | 982 | 4,980,000 | 982 |
| 1993-07-16 | 846 | 904 | 846 | 900 | 2,584,000 | 900 |
| 1993-07-15 | 825 | 860 | 825 | 846 | 528,000 | 846 |
| 1993-07-14 | 835 | 840 | 830 | 830 | 75,000 | 830 |
| 1993-07-13 | 822 | 840 | 822 | 840 | 385,000 | 840 |
| 1993-07-12 | 811 | 824 | 810 | 822 | 185,000 | 822 |
| 1993-07-09 | 807 | 812 | 800 | 812 | 186,000 | 812 |
| 1993-07-08 | 808 | 808 | 800 | 808 | 43,000 | 808 |
| 1993-07-07 | 808 | 814 | 802 | 810 | 67,000 | 810 |
| 1993-07-06 | 783 | 810 | 783 | 810 | 68,000 | 810 |
| 1993-07-05 | 801 | 802 | 790 | 790 | 81,000 | 790 |
| 1993-07-02 | 800 | 810 | 800 | 805 | 167,000 | 805 |
| 1993-07-01 | 775 | 805 | 775 | 800 | 99,000 | 800 |
| 1993-06-30 | 780 | 789 | 775 | 775 | 138,000 | 775 |
| 1993-06-29 | 776 | 789 | 776 | 780 | 68,000 | 780 |
| 1993-06-28 | 797 | 798 | 790 | 795 | 119,000 | 795 |
| 1993-06-25 | 800 | 800 | 789 | 799 | 143,000 | 799 |
| 1993-06-24 | 760 | 781 | 760 | 775 | 144,000 | 775 |
| 1993-06-23 | 780 | 780 | 758 | 758 | 89,000 | 758 |
| 1993-06-22 | 730 | 775 | 730 | 774 | 192,000 | 774 |
| 1993-06-21 | 767 | 767 | 723 | 725 | 139,000 | 725 |
| 1993-06-18 | 785 | 790 | 780 | 787 | 581,000 | 787 |
| 1993-06-17 | 785 | 790 | 778 | 782 | 360,000 | 782 |
| 1993-06-16 | 825 | 825 | 780 | 795 | 602,000 | 795 |
| 1993-06-15 | 840 | 844 | 810 | 835 | 382,000 | 835 |
| 1993-06-14 | 879 | 879 | 858 | 860 | 166,000 | 860 |
| 1993-06-11 | 879 | 880 | 866 | 879 | 207,000 | 879 |
| 1993-06-10 | 880 | 880 | 865 | 880 | 174,000 | 880 |
| 1993-06-08 | 879 | 880 | 865 | 879 | 224,000 | 879 |
| 1993-06-07 | 890 | 898 | 884 | 890 | 525,000 | 890 |
| 1993-06-04 | 880 | 895 | 876 | 880 | 1,497,000 | 880 |
| 1993-06-03 | 835 | 876 | 835 | 870 | 2,480,000 | 870 |
| 1993-06-02 | 785 | 830 | 781 | 825 | 577,000 | 825 |
| 1993-06-01 | 780 | 790 | 780 | 785 | 114,000 | 785 |
| 1993-05-31 | 789 | 790 | 780 | 785 | 118,000 | 785 |
| 1993-05-28 | 794 | 795 | 785 | 788 | 277,000 | 788 |
| 1993-05-27 | 795 | 800 | 791 | 795 | 438,000 | 795 |
| 1993-05-26 | 793 | 795 | 785 | 795 | 325,000 | 795 |
| 1993-05-25 | 786 | 795 | 785 | 795 | 166,000 | 795 |
| 1993-05-24 | 800 | 800 | 782 | 786 | 173,000 | 786 |
| 1993-05-21 | 800 | 814 | 790 | 800 | 375,000 | 800 |
| 1993-05-20 | 792 | 800 | 781 | 800 | 163,000 | 800 |
| 1993-05-19 | 800 | 805 | 800 | 801 | 82,000 | 801 |
| 1993-05-18 | 810 | 820 | 800 | 820 | 341,000 | 820 |
| 1993-05-17 | 810 | 820 | 800 | 820 | 72,000 | 820 |
| 1993-05-14 | 803 | 818 | 801 | 810 | 332,000 | 810 |
| 1993-05-13 | 805 | 810 | 800 | 800 | 210,000 | 800 |
| 1993-05-12 | 818 | 818 | 805 | 805 | 164,000 | 805 |
| 1993-05-11 | 809 | 828 | 809 | 820 | 601,000 | 820 |
| 1993-05-10 | 800 | 809 | 798 | 809 | 106,000 | 809 |
| 1993-05-07 | 810 | 815 | 792 | 815 | 262,000 | 815 |
| 1993-05-06 | 818 | 820 | 806 | 820 | 338,000 | 820 |
| 1993-04-30 | 807 | 807 | 795 | 805 | 241,000 | 805 |
| 1993-04-28 | 793 | 817 | 793 | 807 | 503,000 | 807 |
| 1993-04-27 | 765 | 790 | 765 | 788 | 317,000 | 788 |
| 1993-04-26 | 772 | 774 | 763 | 774 | 83,000 | 774 |
| 1993-04-23 | 764 | 774 | 764 | 774 | 123,000 | 774 |
| 1993-04-22 | 769 | 779 | 765 | 774 | 224,000 | 774 |
| 1993-04-21 | 769 | 769 | 761 | 769 | 203,000 | 769 |
| 1993-04-20 | 761 | 784 | 761 | 779 | 216,000 | 779 |
| 1993-04-19 | 780 | 780 | 769 | 780 | 194,000 | 780 |
| 1993-04-16 | 820 | 831 | 785 | 794 | 767,000 | 794 |
| 1993-04-15 | 790 | 820 | 790 | 820 | 2,166,000 | 820 |
| 1993-04-14 | 760 | 768 | 747 | 750 | 424,000 | 750 |
| 1993-04-13 | 739 | 755 | 738 | 750 | 368,000 | 750 |
| 1993-04-12 | 750 | 750 | 730 | 739 | 167,000 | 739 |
| 1993-04-09 | 765 | 785 | 745 | 750 | 635,000 | 750 |
| 1993-04-08 | 746 | 775 | 740 | 775 | 349,000 | 775 |
| 1993-04-07 | 734 | 768 | 734 | 756 | 646,000 | 756 |
| 1993-04-06 | 745 | 760 | 737 | 737 | 448,000 | 737 |
| 1993-04-05 | 740 | 785 | 720 | 775 | 811,000 | 775 |
| 1993-04-02 | 734 | 768 | 720 | 725 | 994,000 | 725 |
| 1993-04-01 | 680 | 699 | 675 | 695 | 171,000 | 695 |
| 1993-03-31 | 700 | 705 | 685 | 685 | 124,000 | 685 |
| 1993-03-30 | 715 | 715 | 701 | 709 | 306,000 | 709 |
| 1993-03-29 | 695 | 719 | 695 | 715 | 524,000 | 715 |
| 1993-03-26 | 701 | 705 | 685 | 695 | 312,000 | 695 |
| 1993-03-25 | 690 | 708 | 687 | 699 | 594,000 | 699 |
| 1993-03-24 | 680 | 689 | 678 | 680 | 288,000 | 680 |
| 1993-03-23 | 689 | 696 | 680 | 680 | 579,000 | 680 |
| 1993-03-22 | 680 | 700 | 671 | 690 | 1,888,000 | 690 |
| 1993-03-19 | 674 | 674 | 661 | 670 | 233,000 | 670 |
| 1993-03-18 | 655 | 678 | 655 | 675 | 682,000 | 675 |
| 1993-03-17 | 661 | 661 | 653 | 655 | 310,000 | 655 |
| 1993-03-16 | 651 | 662 | 651 | 662 | 315,000 | 662 |
| 1993-03-15 | 649 | 649 | 640 | 648 | 117,000 | 648 |
| 1993-03-12 | 620 | 650 | 620 | 650 | 151,000 | 650 |
| 1993-03-11 | 628 | 640 | 620 | 630 | 135,000 | 630 |
| 1993-03-10 | 630 | 630 | 620 | 620 | 184,000 | 620 |
| 1993-03-09 | 635 | 638 | 620 | 628 | 204,000 | 628 |
| 1993-03-08 | 610 | 645 | 610 | 615 | 170,000 | 615 |
| 1993-03-05 | 615 | 618 | 610 | 618 | 1,048,000 | 618 |
| 1993-03-04 | 610 | 618 | 610 | 615 | 149,000 | 615 |
| 1993-03-03 | 620 | 630 | 615 | 618 | 224,000 | 618 |
| 1993-03-02 | 613 | 622 | 605 | 611 | 40,000 | 611 |
| 1993-03-01 | 621 | 621 | 615 | 621 | 115,000 | 621 |
| 1993-02-26 | 620 | 620 | 615 | 618 | 48,000 | 618 |
| 1993-02-25 | 620 | 624 | 613 | 620 | 137,000 | 620 |
| 1993-02-24 | 638 | 640 | 620 | 625 | 82,000 | 625 |
| 1993-02-23 | 640 | 645 | 640 | 643 | 170,000 | 643 |
| 1993-02-22 | 638 | 646 | 637 | 645 | 276,000 | 645 |
| 1993-02-19 | 627 | 638 | 627 | 637 | 72,000 | 637 |
| 1993-02-18 | 622 | 638 | 620 | 635 | 118,000 | 635 |
| 1993-02-17 | 610 | 631 | 605 | 631 | 154,000 | 631 |
| 1993-02-16 | 631 | 634 | 620 | 620 | 95,000 | 620 |
| 1993-02-15 | 635 | 640 | 631 | 636 | 95,000 | 636 |
| 1993-02-12 | 636 | 640 | 630 | 635 | 181,000 | 635 |
| 1993-02-10 | 644 | 650 | 644 | 646 | 183,000 | 646 |
| 1993-02-09 | 669 | 669 | 656 | 664 | 294,000 | 664 |
| 1993-02-08 | 659 | 669 | 659 | 669 | 525,000 | 669 |
| 1993-02-05 | 647 | 664 | 644 | 655 | 915,000 | 655 |
| 1993-02-04 | 659 | 659 | 643 | 645 | 749,000 | 645 |
| 1993-02-03 | 650 | 667 | 650 | 665 | 1,485,000 | 665 |
| 1993-02-02 | 625 | 645 | 625 | 645 | 605,000 | 645 |
| 1993-02-01 | 628 | 630 | 620 | 630 | 102,000 | 630 |
| 1993-01-29 | 629 | 630 | 610 | 630 | 427,000 | 630 |
| 1993-01-28 | 598 | 630 | 598 | 629 | 447,000 | 629 |
| 1993-01-27 | 600 | 609 | 598 | 608 | 203,000 | 608 |
| 1993-01-26 | 598 | 604 | 597 | 600 | 92,000 | 600 |
| 1993-01-25 | 605 | 608 | 595 | 598 | 92,000 | 598 |
| 1993-01-22 | 609 | 609 | 592 | 609 | 124,000 | 609 |
| 1993-01-21 | 600 | 610 | 600 | 610 | 171,000 | 610 |
| 1993-01-20 | 610 | 615 | 600 | 605 | 137,000 | 605 |
| 1993-01-19 | 570 | 600 | 570 | 600 | 79,000 | 600 |
| 1993-01-18 | 575 | 580 | 565 | 567 | 149,000 | 567 |
| 1993-01-14 | 581 | 590 | 580 | 580 | 171,000 | 580 |
| 1993-01-13 | 597 | 604 | 585 | 590 | 168,000 | 590 |
| 1993-01-12 | 588 | 595 | 588 | 588 | 99,000 | 588 |
| 1993-01-11 | 601 | 601 | 588 | 588 | 166,000 | 588 |
| 1993-01-08 | 605 | 618 | 600 | 617 | 153,000 | 617 |
| 1993-01-07 | 600 | 605 | 600 | 605 | 272,000 | 605 |
| 1993-01-06 | 594 | 605 | 594 | 600 | 359,000 | 600 |
| 1993-01-05 | 586 | 596 | 586 | 594 | 65,000 | 594 |
| 1993-01-04 | 585 | 586 | 585 | 586 | 10,000 | 586 |
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
