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