6925 ウシオ電機(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-301,9511,9701,9501,970104,0001,970
1999-12-291,9111,9501,9001,94587,0001,945
1999-12-281,8801,9211,8801,881130,0001,881
1999-12-271,9851,9851,8801,880293,0001,880
1999-12-241,8402,0551,8401,9851,910,0001,985
1999-12-221,6901,7901,6801,780502,0001,780
1999-12-211,6861,6901,6601,690249,0001,690
1999-12-201,6961,7201,6701,686301,0001,686
1999-12-171,7041,7341,6531,658262,0001,658
1999-12-161,7601,7811,7111,761131,0001,761
1999-12-151,8211,8371,8001,820259,0001,820
1999-12-141,8701,8701,8001,821215,0001,821
1999-12-131,8151,8701,7961,870654,0001,870
1999-12-101,7501,8601,7501,819829,0001,819
1999-12-091,7101,7431,6711,743577,0001,743
1999-12-081,8892,0901,7101,7604,295,0001,760
1999-12-071,6501,8951,6491,8954,123,0001,895
1999-12-061,5491,6191,5421,595864,0001,595
1999-12-031,4981,5011,4601,499472,0001,499
1999-12-021,3751,4401,3651,440276,0001,440
1999-12-011,3221,3351,3101,325875,0001,325
1999-11-301,3451,3651,3201,326246,0001,326
1999-11-291,3381,3751,3381,345400,0001,345
1999-11-261,4451,4451,3771,398204,0001,398
1999-11-251,4601,4601,4351,443367,0001,443
1999-11-241,4501,4501,4011,435494,0001,435
1999-11-221,4261,4501,4001,450357,0001,450
1999-11-191,4501,4601,3501,4241,337,0001,424
1999-11-181,3591,3971,3301,397480,0001,397
1999-11-171,3601,3601,3201,339351,0001,339
1999-11-161,1901,3301,1801,320327,0001,320
1999-11-151,2001,2001,1501,150300,0001,150
1999-11-121,2451,2601,2081,230189,0001,230
1999-11-111,2801,2801,2501,260202,0001,260
1999-11-101,2801,3001,2581,300227,0001,300
1999-11-091,3001,3051,2701,270158,0001,270
1999-11-081,3081,3151,3001,301143,0001,301
1999-11-051,3071,3071,2931,294262,0001,294
1999-11-041,3171,3501,3111,347380,0001,347
1999-11-021,3041,3201,2951,317166,0001,317
1999-11-011,3001,3101,2981,304227,0001,304
1999-10-291,2801,2901,2781,283357,0001,283
1999-10-281,2931,3081,2671,271222,0001,271
1999-10-271,3401,3401,3071,30795,0001,307
1999-10-261,3671,3671,3091,345145,0001,345
1999-10-251,3881,3881,3391,347166,0001,347
1999-10-221,3041,3081,2911,308138,0001,308
1999-10-211,3401,3461,3001,305246,0001,305
1999-10-201,3001,3301,2951,300247,0001,300
1999-10-191,3001,3001,2701,280156,0001,280
1999-10-181,3121,3221,2601,300139,0001,300
1999-10-151,3801,3901,3301,332342,0001,332
1999-10-141,3901,3901,3521,360171,0001,360
1999-10-131,4301,4381,3981,414147,0001,414
1999-10-121,4601,4711,4401,455163,0001,455
1999-10-081,5071,5071,4811,500126,0001,500
1999-10-071,4921,5161,4611,487224,0001,487
1999-10-061,5301,5401,5101,520155,0001,520
1999-10-051,5111,5411,5111,52070,0001,520
1999-10-041,5461,5491,5091,50988,0001,509
1999-10-011,5191,5511,4901,54681,0001,546
1999-09-301,5201,5401,5121,520289,0001,520
1999-09-291,5151,5291,4901,52098,0001,520
1999-09-281,4851,5501,4661,530153,0001,530
1999-09-271,4501,4801,4501,451106,0001,451
1999-09-241,3791,4481,3051,448393,0001,448
1999-09-221,5211,5211,4591,479158,0001,479
1999-09-211,6281,6281,5041,530357,0001,530
1999-09-201,7001,7001,6301,658945,0001,658
1999-09-171,5291,6001,5031,598579,0001,598
1999-09-161,5151,5211,4861,499635,0001,499
1999-09-141,4251,4951,4181,495280,0001,495
1999-09-131,4471,4511,4021,404134,0001,404
1999-09-101,4501,4501,3781,390450,0001,390
1999-09-091,4711,4711,4181,420171,0001,420
1999-09-081,4561,4561,4201,43199,0001,431
1999-09-071,4851,4851,4551,456153,0001,456
1999-09-061,4661,4701,4261,445282,0001,445
1999-09-031,4001,4261,4001,426155,0001,426
1999-09-021,4061,4391,3901,39080,0001,390
1999-09-011,4031,4141,3821,414162,0001,414
1999-08-311,4711,4711,4101,410123,0001,410
1999-08-301,4311,4541,4311,45151,0001,451
1999-08-271,4851,4871,4701,47592,0001,475
1999-08-261,4891,4981,4501,465100,0001,465
1999-08-251,4301,4891,4101,489134,0001,489
1999-08-241,4551,4551,4351,440113,0001,440
1999-08-231,4421,4601,4401,459151,0001,459
1999-08-201,4901,5001,4411,500112,0001,500
1999-08-191,4941,5201,4921,520327,0001,520
1999-08-181,5101,5101,4701,476104,0001,476
1999-08-171,5301,5301,4981,498302,0001,498
1999-08-161,5161,5551,5001,500233,0001,500
1999-08-131,4901,4901,4691,476232,0001,476
1999-08-121,4901,5051,4891,496343,0001,496
1999-08-111,4701,4701,4581,460183,0001,460
1999-08-101,4701,4801,4371,480129,0001,480
1999-08-091,4621,4991,4621,485163,0001,485
1999-08-061,4851,4851,4501,46087,0001,460
1999-08-051,5301,5301,4751,480187,0001,480
1999-08-041,5601,5771,5391,553107,0001,553
1999-08-031,5961,5961,5661,590103,0001,590
1999-08-021,6001,6001,5861,599241,0001,599
1999-07-301,5701,5941,5701,594113,0001,594
1999-07-291,5821,6051,5821,600566,0001,600
1999-07-281,5951,5951,5631,578169,0001,578
1999-07-271,5701,5971,5511,596220,0001,596
1999-07-261,5721,5841,5511,571201,0001,571
1999-07-231,5901,5901,5721,572397,0001,572
1999-07-221,5981,6001,5501,590141,0001,590
1999-07-211,6301,6321,6011,618279,0001,618
1999-07-191,6101,6481,5901,620273,0001,620
1999-07-161,6501,6631,6101,639602,0001,639
1999-07-151,6901,7101,6301,6401,272,0001,640
1999-07-141,5691,6501,5401,650639,0001,650
1999-07-131,5941,5941,5451,570244,0001,570
1999-07-121,5591,5951,5301,595265,0001,595
1999-07-091,5701,5701,5171,560216,0001,560
1999-07-081,5801,5981,5501,561326,0001,561
1999-07-071,5211,5801,5211,560297,0001,560
1999-07-061,5611,5701,5401,540224,0001,540
1999-07-051,6301,6401,5801,581317,0001,581
1999-07-021,6351,6351,5881,596361,0001,596
1999-07-011,6101,6801,6001,6351,315,0001,635
1999-06-301,5001,6001,4901,5501,124,0001,550
1999-06-291,4751,5051,4751,4891,022,0001,489
1999-06-281,4301,4601,4191,460355,0001,460
1999-06-251,4611,4871,4281,440940,0001,440
1999-06-241,3901,4701,3801,453816,0001,453
1999-06-231,3801,4201,3601,390929,0001,390
1999-06-221,3951,3951,3511,375562,0001,375
1999-06-211,3101,3541,3101,348703,0001,348
1999-06-181,2611,3151,2601,300467,0001,300
1999-06-171,2641,2641,2431,250194,0001,250
1999-06-161,2761,2761,2301,23478,0001,234
1999-06-151,2701,2701,2461,25893,0001,258
1999-06-141,2851,2851,2551,27047,0001,270
1999-06-111,2401,2721,2401,245333,0001,245
1999-06-101,2551,2551,2431,243161,0001,243
1999-06-091,2601,2601,2441,25093,0001,250
1999-06-081,2501,2541,2301,240126,0001,240
1999-06-071,2681,2691,2501,255108,0001,255
1999-06-041,2611,2611,2411,248197,0001,248
1999-06-031,2401,2501,2401,24184,0001,241
1999-06-021,2581,2581,2381,238180,0001,238
1999-06-011,2221,2421,2201,238119,0001,238
1999-05-311,2221,2221,1901,210206,0001,210
1999-05-281,2231,2301,2061,208866,0001,208
1999-05-271,2621,2681,2601,263315,0001,263
1999-05-261,2631,2701,2601,261158,0001,261
1999-05-251,2721,2901,2721,283256,0001,283
1999-05-241,2601,2801,2601,271218,0001,271
1999-05-211,2611,2681,2601,260373,0001,260
1999-05-201,2731,2731,2601,261333,0001,261
1999-05-191,3001,3001,2571,260639,0001,260
1999-05-181,3201,3291,2981,300470,0001,300
1999-05-171,3491,3491,3301,338160,0001,338
1999-05-141,3441,3441,3251,34090,0001,340
1999-05-131,3351,3351,3271,335238,0001,335
1999-05-121,3421,3601,3421,355291,0001,355
1999-05-111,3701,3701,3381,342184,0001,342
1999-05-101,3731,3781,3691,372124,0001,372
1999-05-071,3801,3801,3511,353165,0001,353
1999-05-061,3801,3861,3701,370264,0001,370
1999-04-301,3491,3751,3421,362235,0001,362
1999-04-281,3301,3351,3201,329163,0001,329
1999-04-271,3301,3401,3251,329114,0001,329
1999-04-261,3201,3551,3201,34371,0001,343
1999-04-231,3651,3801,3501,360202,0001,360
1999-04-221,3401,3601,3351,351126,0001,351
1999-04-211,3351,3401,3201,34069,0001,340
1999-04-201,3651,3661,3351,340191,0001,340
1999-04-191,3581,3741,3351,34577,0001,345
1999-04-161,3531,3801,3201,380151,0001,380
1999-04-151,3301,3301,2951,313151,0001,313
1999-04-141,3401,3501,3001,30188,0001,301
1999-04-131,3751,3871,3301,330147,0001,330
1999-04-121,3761,3901,3611,366134,0001,366
1999-04-091,3851,4241,3701,408615,0001,408
1999-04-081,3201,3211,2971,315122,0001,315
1999-04-071,3401,3401,3061,32093,0001,320
1999-04-061,3301,3301,3061,310112,0001,310
1999-04-051,2801,3251,2801,310196,0001,310
1999-04-021,2841,2841,2661,275151,0001,275
1999-04-011,2611,2751,2591,264172,0001,264
1999-03-311,2401,2681,2401,261203,0001,261
1999-03-301,2501,2601,2201,22095,0001,220
1999-03-291,2001,2451,2001,24083,0001,240
1999-03-261,1711,1901,1701,180610,0001,180
1999-03-251,1991,1991,1601,175261,0001,175
1999-03-241,1891,1901,1751,184178,0001,184
1999-03-231,2201,2201,1751,180198,0001,180
1999-03-191,2331,2331,2091,223217,0001,223
1999-03-181,2001,2021,1881,197206,0001,197
1999-03-171,2201,2201,1951,215227,0001,215
1999-03-161,2201,2251,2141,220320,0001,220
1999-03-151,2611,2651,2151,250205,0001,250
1999-03-121,2791,2791,2401,241185,0001,241
1999-03-111,2441,2691,2441,260412,0001,260
1999-03-101,2201,2251,2051,225267,0001,225
1999-03-091,2101,2201,2011,220163,0001,220
1999-03-081,2151,2151,2021,202234,0001,202
1999-03-051,2101,2301,2101,219248,0001,219
1999-03-041,2271,2401,2101,210106,0001,210
1999-03-031,2501,2501,2151,224117,0001,224
1999-03-021,2891,2891,2501,250119,0001,250
1999-03-011,2801,2901,2511,251246,0001,251
1999-02-261,2511,2851,2511,274380,0001,274
1999-02-251,2051,2441,2021,241253,0001,241
1999-02-241,1991,1991,1901,19780,0001,197
1999-02-231,1931,2001,1751,195142,0001,195
1999-02-221,1991,2001,1901,19348,0001,193
1999-02-191,1961,2001,1921,197118,0001,197
1999-02-181,1721,1971,1721,19739,0001,197
1999-02-171,1791,2001,1791,19298,0001,192
1999-02-161,1911,2201,1911,199182,0001,199
1999-02-151,1991,2001,1901,191112,0001,191
1999-02-121,1791,1901,1791,18592,0001,185
1999-02-101,1661,1701,1601,17071,0001,170
1999-02-091,1521,1591,1461,15147,0001,151
1999-02-081,1351,1621,1301,15837,0001,158
1999-02-051,1441,1451,1351,13940,0001,139
1999-02-041,1411,1521,1411,14533,0001,145
1999-02-031,1351,1601,1351,15197,0001,151
1999-02-021,2051,2151,1911,19538,0001,195
1999-02-011,2001,2111,1991,20446,0001,204
1999-01-291,2001,2201,1971,22062,0001,220
1999-01-281,2141,2311,2001,200103,0001,200
1999-01-271,2201,2201,2101,21525,0001,215
1999-01-261,2291,2301,2181,230116,0001,230
1999-01-251,2401,2501,2301,248216,0001,248
1999-01-221,2491,2601,2401,260484,0001,260
1999-01-211,1621,2401,1621,240224,0001,240
1999-01-201,1501,1601,1431,15846,0001,158
1999-01-191,1681,1681,1411,156136,0001,156
1999-01-181,1501,1521,1401,148143,0001,148
1999-01-141,1001,1351,1001,135213,0001,135
1999-01-131,0701,1201,0701,120393,0001,120
1999-01-121,0681,0821,0501,07975,0001,079
1999-01-111,0751,0801,0611,061329,0001,061
1999-01-081,0901,1101,0791,085756,0001,085
1999-01-071,0721,0791,0541,070260,0001,070
1999-01-061,0101,0321,0081,032127,0001,032
1999-01-051,0011,0019801,001175,0001,001
1999-01-041,0011,00199199157,000991

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