6925 ウシオ電機(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-301,1301,1501,1201,150535,0001,150
1994-12-291,1001,1501,1001,1401,570,0001,140
1994-12-281,1401,1401,1101,120379,0001,120
1994-12-271,1001,1501,0901,1401,858,0001,140
1994-12-261,0701,1201,0601,1101,790,0001,110
1994-12-221,0701,0701,0501,060568,0001,060
1994-12-211,0401,0601,0401,060285,0001,060
1994-12-201,0301,0701,0301,050241,0001,050
1994-12-191,0201,0501,0201,040292,0001,040
1994-12-161,0101,0201,0001,020256,0001,020
1994-12-151,0001,0101,0001,010210,0001,010
1994-12-141,0001,010998999340,000999
1994-12-131,0101,0101,0001,010147,0001,010
1994-12-121,0201,0201,0101,01068,0001,010
1994-12-091,0401,0501,0201,030264,0001,030
1994-12-081,0401,0501,0401,040133,0001,040
1994-12-071,0701,0701,0501,060159,0001,060
1994-12-061,0601,0801,0501,080666,0001,080
1994-12-051,0501,0701,0501,070564,0001,070
1994-12-021,0301,0401,0201,040136,0001,040
1994-12-011,0301,0401,0201,040272,0001,040
1994-11-301,0101,0401,0101,030326,0001,030
1994-11-291,0101,0201,0101,01047,0001,010
1994-11-281,0101,0201,0101,010140,0001,010
1994-11-251,0101,0201,0001,000137,0001,000
1994-11-241,0201,0301,0001,000197,0001,000
1994-11-221,0301,0501,0201,040340,0001,040
1994-11-211,0201,0501,0101,040450,0001,040
1994-11-181,0201,0201,0001,010364,0001,010
1994-11-171,0101,0301,0001,020109,0001,020
1994-11-161,0201,0201,0101,01048,0001,010
1994-11-159961,0209961,01083,0001,010
1994-11-141,0301,0301,0001,000388,0001,000
1994-11-111,0101,0301,0101,030120,0001,030
1994-11-101,0101,0201,0001,010120,0001,010
1994-11-091,0101,0201,0001,010244,0001,010
1994-11-081,0201,0201,0101,02066,0001,020
1994-11-071,0401,0401,0001,020267,0001,020
1994-11-041,0501,0501,0301,05048,0001,050
1994-11-021,0401,0401,0301,03040,0001,030
1994-11-011,0501,0501,0301,030830,0001,030
1994-10-311,0401,0501,0401,05016,0001,050
1994-10-281,0301,0501,0301,040214,0001,040
1994-10-271,0201,0301,0001,02057,0001,020
1994-10-261,0301,0401,0201,02095,0001,020
1994-10-251,0201,0401,0201,030112,0001,030
1994-10-241,0401,0401,0101,020209,0001,020
1994-10-211,0301,0401,0201,03090,0001,030
1994-10-201,0401,0601,0401,050138,0001,050
1994-10-191,0401,0501,0301,05073,0001,050
1994-10-181,0401,0501,0401,040110,0001,040
1994-10-171,0601,0601,0401,04076,0001,040
1994-10-141,0601,0701,0501,05065,0001,050
1994-10-131,0701,0801,0601,080330,0001,080
1994-10-121,0501,0701,0401,070322,0001,070
1994-10-111,0701,0701,0501,05086,0001,050
1994-10-071,0701,0701,0501,060511,0001,060
1994-10-061,0201,0701,0201,060931,0001,060
1994-10-051,0001,000997997102,000997
1994-10-049871,0009871,000183,0001,000
1994-10-031,0101,010997997114,000997
1994-09-301,0201,0301,0101,010132,0001,010
1994-09-299971,0109971,01085,0001,010
1994-09-281,0101,010996999331,000999
1994-09-27998998990995186,000995
1994-09-261,0101,010998998181,000998
1994-09-221,0001,000995998138,000998
1994-09-219851,0109851,000688,0001,000
1994-09-20985990980987392,000987
1994-09-19995995990990219,000990
1994-09-161,0001,000995995177,000995
1994-09-141,0101,020995998416,000998
1994-09-131,0401,0401,0201,030590,0001,030
1994-09-121,0501,0501,0301,030427,0001,030
1994-09-091,0401,0501,0301,040131,0001,040
1994-09-081,0101,0401,0101,030115,0001,030
1994-09-071,0301,0301,0101,010212,0001,010
1994-09-061,0401,0501,0301,040208,0001,040
1994-09-051,0601,0701,0401,0501,307,0001,050
1994-09-021,0701,0801,0601,070161,0001,070
1994-09-011,0601,0801,0601,060143,0001,060
1994-08-311,0601,0701,0501,050148,0001,050
1994-08-301,0401,0701,0401,060112,0001,060
1994-08-291,0701,0701,0501,050126,0001,050
1994-08-261,0401,0701,0401,07064,0001,070
1994-08-251,0801,0801,0401,050193,0001,050
1994-08-241,0601,0601,0501,060233,0001,060
1994-08-231,0201,0501,0201,040398,0001,040
1994-08-221,0501,0501,0101,020284,0001,020
1994-08-191,0601,0601,0401,060162,0001,060
1994-08-181,0601,0701,0601,07072,0001,070
1994-08-171,0901,0901,0601,070307,0001,070
1994-08-161,0601,0801,0601,080166,0001,080
1994-08-151,0701,0901,0601,06037,0001,060
1994-08-121,0801,0901,0701,08037,0001,080
1994-08-111,1001,1001,0701,07039,0001,070
1994-08-101,0801,0901,0701,09060,0001,090
1994-08-091,0801,1001,0701,080162,0001,080
1994-08-081,1101,1101,0701,07052,0001,070
1994-08-051,1201,1301,0801,090442,0001,090
1994-08-041,0601,1201,0601,100301,0001,100
1994-08-031,0801,0801,0601,070146,0001,070
1994-08-021,0501,0701,0501,060442,0001,060
1994-08-011,0701,0701,0401,050382,0001,050
1994-07-291,0801,0901,0601,080206,0001,080
1994-07-281,0501,0701,0301,060723,0001,060
1994-07-271,1001,1001,0501,060567,0001,060
1994-07-261,0701,0901,0601,090437,0001,090
1994-07-251,0901,1001,0701,070291,0001,070
1994-07-221,1001,1001,0801,090303,0001,090
1994-07-211,1101,1101,0901,110210,0001,110
1994-07-201,1401,1401,1101,110367,0001,110
1994-07-191,1301,1301,1201,130206,0001,130
1994-07-181,1301,1401,1301,130169,0001,130
1994-07-151,1301,1501,1201,150495,0001,150
1994-07-141,1301,1401,1201,130292,0001,130
1994-07-131,0901,1401,0901,140526,0001,140
1994-07-121,1001,1101,0901,090297,0001,090
1994-07-111,1001,1201,1001,10088,0001,100
1994-07-081,1101,1201,1001,100311,0001,100
1994-07-071,1301,1301,1101,11083,0001,110
1994-07-061,1401,1401,1201,130227,0001,130
1994-07-051,1301,1601,1301,140616,0001,140
1994-07-041,1501,1701,1301,150216,0001,150
1994-07-011,1701,1701,1401,1501,010,0001,150
1994-06-301,1301,1901,1201,1703,553,0001,170
1994-06-291,1001,1701,0901,1504,361,0001,150
1994-06-281,0501,1101,0501,1002,741,0001,100
1994-06-271,0301,0501,0201,040624,0001,040
1994-06-241,0601,0701,0501,060488,0001,060
1994-06-231,0401,0801,0401,080731,0001,080
1994-06-221,0101,0401,0001,040466,0001,040
1994-06-211,0301,0601,0201,040615,0001,040
1994-06-201,0601,0601,0401,050376,0001,050
1994-06-171,0701,0701,0501,050295,0001,050
1994-06-161,0601,0701,0501,070395,0001,070
1994-06-151,0601,0601,0501,060344,0001,060
1994-06-141,0601,0701,0401,050965,0001,050
1994-06-131,0601,0901,0501,0801,174,0001,080
1994-06-101,0401,0701,0401,0601,194,0001,060
1994-06-091,0301,0701,0301,0402,990,0001,040
1994-06-081,0401,0401,0201,030573,0001,030
1994-06-079961,0409951,040665,0001,040
1994-06-061,0101,0109991,010224,0001,010
1994-06-031,0201,0301,0101,010335,0001,010
1994-06-021,0301,0301,0101,010730,0001,010
1994-06-011,0001,0409901,0302,990,0001,030
1994-05-319801,010980992709,000992
1994-05-30983990980980246,000980
1994-05-27966982965980260,000980
1994-05-26977977957967196,000967
1994-05-25978978962967168,000967
1994-05-24971980971975485,000975
1994-05-23960979955979256,000979
1994-05-2094995494595492,000954
1994-05-1995095593594593,000945
1994-05-18966968950950182,000950
1994-05-17955965952965171,000965
1994-05-1695595595095097,000950
1994-05-13935955935945340,000945
1994-05-12935940933940194,000940
1994-05-11940945935936267,000936
1994-05-10930933921925368,000925
1994-05-09940945933935329,000935
1994-05-0693395093395055,000950
1994-05-0294394894394366,000943
1994-04-28940963940962155,000962
1994-04-27929948929948246,000948
1994-04-26922930922927145,000927
1994-04-25930932927932170,000932
1994-04-22950955937940370,000940
1994-04-21940943926934149,000934
1994-04-20938950938943105,000943
1994-04-19941960939945301,000945
1994-04-18955964951951173,000951
1994-04-15950965950965148,000965
1994-04-14943960943960164,000960
1994-04-13950960943953207,000953
1994-04-1294895694295098,000950
1994-04-11955958940958117,000958
1994-04-08969970958970240,000970
1994-04-07955980955979221,000979
1994-04-06972980965965156,000965
1994-04-05960970955965111,000965
1994-04-04958958940950141,000950
1994-04-01966974950959266,000959
1994-03-31976990970975442,000975
1994-03-30975990975985269,000985
1994-03-291,0001,000981989357,000989
1994-03-289861,000980988247,000988
1994-03-25979990971987329,000987
1994-03-24970984970980294,000980
1994-03-23978982973980227,000980
1994-03-22997997970988206,000988
1994-03-181,0101,010997997505,000997
1994-03-171,0201,020995998873,000998
1994-03-169981,0209931,0202,105,0001,020
1994-03-151,0101,0109879932,162,000993
1994-03-149769969729962,221,000996
1994-03-11974975956970828,000970
1994-03-10935975935974837,000974
1994-03-099309409279321,079,000932
1994-03-08955958935935260,000935
1994-03-07948954948953292,000953
1994-03-04930962928958348,000958
1994-03-03937940931934271,000934
1994-03-02976976946947575,000947
1994-03-019779779589761,530,000976
1994-02-289479679479581,720,000958
1994-02-25920940915938368,000938
1994-02-24914933914929562,000929
1994-02-23905910904910197,000910
1994-02-22900910894900437,000900
1994-02-21866882866880191,000880
1994-02-18873889872874243,000874
1994-02-17901902873873346,000873
1994-02-16900910895897413,000897
1994-02-15880890871890285,000890
1994-02-14902909896900185,000900
1994-02-10925929908920664,000920
1994-02-09955956920929814,000929
1994-02-08945960931945964,000945
1994-02-07927943924925446,000925
1994-02-04926940917937243,000937
1994-02-03948950910916233,000916
1994-02-02954960932940665,000940
1994-02-019509709359642,226,000964
1994-01-319209509129501,657,000950
1994-01-28870900870890282,000890
1994-01-27891905880880356,000880
1994-01-26909910900900566,000900
1994-01-25866899866899535,000899
1994-01-24869874861865646,000865
1994-01-21895908890899696,000899
1994-01-209169208858921,245,000892
1994-01-198759098759091,846,000909
1994-01-18875881871874521,000874
1994-01-17881882874875577,000875
1994-01-14852884851883865,000883
1994-01-13849865845852610,000852
1994-01-12849857841853380,000853
1994-01-11850855841843371,000843
1994-01-10852852839845326,000845
1994-01-07826837824834142,000834
1994-01-06853857822822388,000822
1994-01-05804844804843383,000843
1994-01-0479580579079036,000790

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