6925 ウシオ電機(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	1,890	1,899	1,865	1,865	75,000	1,865
2000-12-28	1,880	1,920	1,856	1,918	147,000	1,918
2000-12-27	1,885	1,899	1,879	1,880	157,000	1,880
2000-12-26	1,979	1,979	1,900	1,902	127,000	1,902
2000-12-25	1,927	1,988	1,919	1,988	165,000	1,988
2000-12-22	1,860	1,888	1,830	1,867	203,000	1,867
2000-12-21	1,880	1,880	1,730	1,830	418,000	1,830
2000-12-20	1,980	1,980	1,911	1,912	843,000	1,912
2000-12-19	1,975	2,000	1,940	2,000	507,000	2,000
2000-12-18	1,900	1,970	1,890	1,948	132,000	1,948
2000-12-15	1,935	1,975	1,920	1,930	122,000	1,930
2000-12-14	2,070	2,085	2,005	2,005	107,000	2,005
2000-12-13	2,075	2,150	2,060	2,110	386,000	2,110
2000-12-12	2,020	2,080	2,000	2,060	283,000	2,060
2000-12-11	1,980	1,995	1,960	1,989	89,000	1,989
2000-12-08	1,980	2,000	1,920	1,950	236,000	1,950
2000-12-07	1,978	1,990	1,935	1,980	214,000	1,980
2000-12-06	1,964	2,015	1,932	1,979	466,000	1,979
2000-12-05	1,900	1,929	1,873	1,874	318,000	1,874
2000-12-04	1,880	1,909	1,875	1,885	247,000	1,885
2000-12-01	1,785	1,835	1,780	1,832	186,000	1,832
2000-11-30	1,799	1,810	1,710	1,804	366,000	1,804
2000-11-29	1,837	1,837	1,792	1,800	216,000	1,800
2000-11-28	1,870	1,875	1,837	1,873	231,000	1,873
2000-11-27	1,800	1,870	1,800	1,863	233,000	1,863
2000-11-24	1,741	1,769	1,740	1,740	106,000	1,740
2000-11-22	1,770	1,784	1,760	1,762	256,000	1,762
2000-11-21	1,752	1,820	1,730	1,820	426,000	1,820
2000-11-20	1,749	1,765	1,713	1,764	119,000	1,764
2000-11-17	1,770	1,770	1,742	1,749	194,000	1,749
2000-11-16	1,809	1,815	1,771	1,772	281,000	1,772
2000-11-15	1,780	1,790	1,765	1,779	316,000	1,779
2000-11-14	1,695	1,745	1,695	1,729	269,000	1,729
2000-11-13	1,684	1,700	1,670	1,670	342,000	1,670
2000-11-10	1,775	1,775	1,701	1,744	553,000	1,744
2000-11-09	1,900	1,920	1,832	1,835	388,000	1,835
2000-11-08	1,950	1,960	1,940	1,950	505,000	1,950
2000-11-07	1,971	2,025	1,951	1,995	393,000	1,995
2000-11-06	1,940	1,974	1,925	1,961	502,000	1,961
2000-11-02	2,025	2,025	1,974	1,990	257,000	1,990
2000-11-01	2,020	2,025	1,980	2,025	266,000	2,025
2000-10-31	1,975	1,975	1,878	1,900	113,000	1,900
2000-10-30	2,025	2,030	1,945	1,985	85,000	1,985
2000-10-27	2,045	2,060	2,000	2,040	97,000	2,040
2000-10-26	1,960	2,045	1,960	2,040	195,000	2,040
2000-10-25	2,025	2,060	1,996	2,040	182,000	2,040
2000-10-24	2,200	2,200	2,160	2,185	212,000	2,185
2000-10-23	2,150	2,250	2,130	2,200	497,000	2,200
2000-10-20	2,025	2,140	1,975	2,115	580,000	2,115
2000-10-19	1,987	2,035	1,849	1,875	852,000	1,875
2000-10-18	2,080	2,080	1,950	1,975	514,000	1,975
2000-10-17	2,230	2,230	2,160	2,190	227,000	2,190
2000-10-16	2,350	2,440	2,270	2,270	222,000	2,270
2000-10-13	2,225	2,245	2,200	2,230	258,000	2,230
2000-10-12	2,300	2,335	2,255	2,260	212,000	2,260
2000-10-11	2,350	2,360	2,320	2,340	153,000	2,340
2000-10-10	2,450	2,450	2,390	2,420	110,000	2,420
2000-10-06	2,450	2,500	2,420	2,460	178,000	2,460
2000-10-05	2,400	2,450	2,370	2,450	278,000	2,450
2000-10-04	2,420	2,445	2,405	2,440	318,000	2,440
2000-10-03	2,535	2,535	2,385	2,395	274,000	2,395
2000-10-02	2,355	2,510	2,320	2,495	303,000	2,495
2000-09-29	2,500	2,500	2,330	2,330	357,000	2,330
2000-09-28	2,310	2,430	2,310	2,310	146,000	2,310
2000-09-27	2,395	2,415	2,330	2,350	147,000	2,350
2000-09-26	2,450	2,460	2,410	2,410	149,000	2,410
2000-09-25	2,475	2,550	2,455	2,530	321,000	2,530
2000-09-22	2,500	2,525	2,380	2,395	378,000	2,395
2000-09-21	2,660	2,670	2,575	2,600	163,000	2,600
2000-09-20	2,620	2,690	2,620	2,685	184,000	2,685
2000-09-19	2,570	2,580	2,510	2,580	212,000	2,580
2000-09-18	2,650	2,650	2,595	2,645	141,000	2,645
2000-09-14	2,585	2,600	2,560	2,570	155,000	2,570
2000-09-13	2,560	2,605	2,560	2,585	88,000	2,585
2000-09-12	2,610	2,625	2,550	2,550	201,000	2,550
2000-09-11	2,685	2,685	2,610	2,620	122,000	2,620
2000-09-08	2,630	2,735	2,630	2,690	388,000	2,690
2000-09-07	2,560	2,655	2,550	2,600	330,000	2,600
2000-09-06	2,680	2,690	2,630	2,630	350,000	2,630
2000-09-05	2,790	2,810	2,720	2,735	502,000	2,735
2000-09-04	2,895	2,930	2,850	2,910	554,000	2,910
2000-09-01	2,815	2,900	2,750	2,780	689,000	2,780
2000-08-31	2,800	2,800	2,695	2,735	1,149,000	2,735
2000-08-30	2,880	2,900	2,870	2,880	377,000	2,880
2000-08-29	2,905	2,905	2,870	2,875	325,000	2,875
2000-08-28	2,815	2,910	2,815	2,900	159,000	2,900
2000-08-25	2,940	2,940	2,870	2,895	290,000	2,895
2000-08-24	2,840	2,915	2,790	2,900	254,000	2,900
2000-08-23	2,790	2,840	2,740	2,840	211,000	2,840
2000-08-22	2,695	2,750	2,695	2,750	186,000	2,750
2000-08-21	2,785	2,840	2,685	2,725	89,000	2,725
2000-08-18	2,760	2,800	2,740	2,780	82,000	2,780
2000-08-17	2,890	2,890	2,780	2,795	156,000	2,795
2000-08-16	2,820	2,940	2,820	2,895	321,000	2,895
2000-08-15	2,740	2,830	2,740	2,800	226,000	2,800
2000-08-14	2,755	2,790	2,670	2,780	217,000	2,780
2000-08-11	2,725	2,750	2,645	2,720	204,000	2,720
2000-08-10	2,635	2,705	2,585	2,705	372,000	2,705
2000-08-09	2,645	2,645	2,590	2,635	191,000	2,635
2000-08-08	2,680	2,700	2,570	2,635	235,000	2,635
2000-08-07	2,650	2,735	2,635	2,650	419,000	2,650
2000-08-04	2,600	2,600	2,510	2,510	333,000	2,510
2000-08-03	2,690	2,690	2,565	2,600	320,000	2,600
2000-08-02	2,700	2,740	2,675	2,700	469,000	2,700
2000-08-01	2,710	2,775	2,700	2,705	470,000	2,705
2000-07-31	2,600	2,675	2,570	2,675	354,000	2,675
2000-07-28	2,720	2,720	2,675	2,695	399,000	2,695
2000-07-27	2,830	2,830	2,700	2,760	234,000	2,760
2000-07-26	2,840	2,890	2,840	2,865	120,000	2,865
2000-07-25	2,790	2,950	2,760	2,920	423,000	2,920
2000-07-24	2,930	2,940	2,760	2,810	554,000	2,810
2000-07-21	3,050	3,150	2,950	2,950	556,000	2,950
2000-07-19	3,050	3,050	2,960	3,000	544,000	3,000
2000-07-18	3,010	3,150	2,995	3,070	805,000	3,070
2000-07-17	3,030	3,030	2,995	3,000	498,000	3,000
2000-07-14	3,000	3,060	3,000	3,030	226,000	3,030
2000-07-13	3,080	3,080	3,040	3,040	217,000	3,040
2000-07-12	3,140	3,140	3,010	3,070	541,000	3,070
2000-07-11	3,080	3,140	3,070	3,140	1,087,000	3,140
2000-07-10	2,930	3,120	2,930	3,030	402,000	3,030
2000-07-07	2,940	3,030	2,930	2,970	443,000	2,970
2000-07-06	2,960	3,040	2,930	3,030	849,000	3,030
2000-07-05	3,090	3,170	3,000	3,110	1,440,000	3,110
2000-07-04	2,890	3,080	2,860	3,070	887,000	3,070
2000-07-03	2,930	2,935	2,860	2,890	285,000	2,890
2000-06-30	2,810	2,950	2,800	2,920	406,000	2,920
2000-06-29	2,740	2,920	2,740	2,850	755,000	2,850
2000-06-28	2,755	2,760	2,730	2,730	257,000	2,730
2000-06-27	2,720	2,750	2,685	2,740	291,000	2,740
2000-06-26	2,600	2,710	2,600	2,710	337,000	2,710
2000-06-23	2,715	2,745	2,600	2,600	454,000	2,600
2000-06-22	2,720	2,770	2,650	2,755	755,000	2,755
2000-06-21	2,690	2,760	2,610	2,700	1,226,000	2,700
2000-06-20	2,490	2,650	2,485	2,640	400,000	2,640
2000-06-19	2,350	2,450	2,350	2,450	150,000	2,450
2000-06-16	2,370	2,440	2,355	2,390	171,000	2,390
2000-06-15	2,430	2,440	2,360	2,365	119,000	2,365
2000-06-14	2,460	2,510	2,435	2,450	149,000	2,450
2000-06-13	2,565	2,580	2,480	2,500	192,000	2,500
2000-06-12	2,590	2,625	2,560	2,605	215,000	2,605
2000-06-09	2,700	2,710	2,605	2,665	285,000	2,665
2000-06-08	2,595	2,660	2,580	2,660	251,000	2,660
2000-06-07	2,640	2,650	2,560	2,600	190,000	2,600
2000-06-06	2,680	2,715	2,630	2,675	401,000	2,675
2000-06-05	2,680	2,680	2,550	2,660	527,000	2,660
2000-06-02	2,510	2,595	2,475	2,580	468,000	2,580
2000-06-01	2,400	2,470	2,355	2,470	269,000	2,470
2000-05-31	2,460	2,465	2,365	2,440	328,000	2,440
2000-05-30	2,250	2,390	2,250	2,365	241,000	2,365
2000-05-29	2,205	2,245	2,180	2,225	170,000	2,225
2000-05-26	2,220	2,275	2,205	2,240	286,000	2,240
2000-05-25	2,370	2,445	2,295	2,300	715,000	2,300
2000-05-24	2,250	2,290	2,165	2,270	485,000	2,270
2000-05-23	2,320	2,370	2,270	2,300	623,000	2,300
2000-05-22	2,385	2,450	2,310	2,400	656,000	2,400
2000-05-19	2,480	2,600	2,465	2,600	656,000	2,600
2000-05-18	2,465	2,500	2,435	2,470	363,000	2,470
2000-05-17	2,585	2,615	2,420	2,425	703,000	2,425
2000-05-16	2,600	2,600	2,500	2,550	854,000	2,550
2000-05-15	2,700	2,705	2,630	2,650	395,000	2,650
2000-05-12	2,660	2,710	2,620	2,695	646,000	2,695
2000-05-11	2,650	2,700	2,535	2,540	423,000	2,540
2000-05-10	2,750	2,780	2,650	2,770	425,000	2,770
2000-05-09	2,765	2,860	2,710	2,710	729,000	2,710
2000-05-08	2,650	2,850	2,650	2,765	922,000	2,765
2000-05-02	2,550	2,650	2,520	2,650	396,000	2,650
2000-05-01	2,450	2,495	2,430	2,485	436,000	2,485
2000-04-28	2,550	2,600	2,525	2,525	149,000	2,525
2000-04-27	2,600	2,630	2,490	2,510	339,000	2,510
2000-04-26	2,650	2,675	2,480	2,510	260,000	2,510
2000-04-25	2,560	2,650	2,560	2,630	172,000	2,630
2000-04-24	2,595	2,595	2,545	2,560	97,000	2,560
2000-04-21	2,585	2,730	2,550	2,680	1,316,000	2,680
2000-04-20	2,405	2,415	2,370	2,385	254,000	2,385
2000-04-19	2,280	2,560	2,280	2,460	1,004,000	2,460
2000-04-18	2,330	2,345	2,250	2,300	460,000	2,300
2000-04-17	2,200	2,205	2,080	2,170	981,000	2,170
2000-04-14	2,395	2,545	2,375	2,480	427,000	2,480
2000-04-13	2,465	2,480	2,345	2,395	404,000	2,395
2000-04-12	2,470	2,530	2,470	2,505	357,000	2,505
2000-04-11	2,520	2,580	2,430	2,450	710,000	2,450
2000-04-10	2,540	2,735	2,520	2,600	1,172,000	2,600
2000-04-07	2,285	2,390	2,280	2,380	492,000	2,380
2000-04-06	2,280	2,300	2,225	2,280	248,000	2,280
2000-04-05	2,185	2,210	2,155	2,200	264,000	2,200
2000-04-04	2,255	2,270	2,160	2,185	416,000	2,185
2000-04-03	2,150	2,230	2,150	2,230	208,000	2,230
2000-03-31	2,100	2,190	2,090	2,190	404,000	2,190
2000-03-30	2,240	2,240	2,150	2,155	221,000	2,155
2000-03-29	2,125	2,315	2,125	2,230	469,000	2,230
2000-03-28	2,130	2,140	2,040	2,100	363,000	2,100
2000-03-27	2,135	2,165	2,110	2,160	387,000	2,160
2000-03-24	2,150	2,200	2,110	2,130	504,000	2,130
2000-03-23	2,100	2,100	2,010	2,095	401,000	2,095
2000-03-22	2,130	2,160	2,110	2,145	315,000	2,145
2000-03-21	2,080	2,150	2,080	2,145	144,000	2,145
2000-03-17	2,230	2,235	2,180	2,200	371,000	2,200
2000-03-16	2,030	2,180	2,020	2,180	513,000	2,180
2000-03-15	1,950	2,080	1,950	2,050	309,000	2,050
2000-03-14	1,885	1,960	1,885	1,920	579,000	1,920
2000-03-13	1,965	2,000	1,830	1,945	608,000	1,945
2000-03-10	2,290	2,290	2,150	2,165	466,000	2,165
2000-03-09	2,210	2,300	2,200	2,255	605,000	2,255
2000-03-08	2,170	2,200	2,140	2,170	661,000	2,170
2000-03-07	2,210	2,245	2,090	2,200	538,000	2,200
2000-03-06	2,450	2,475	2,270	2,270	588,000	2,270
2000-03-03	2,495	2,500	2,450	2,450	318,000	2,450
2000-03-02	2,500	2,510	2,425	2,500	646,000	2,500
2000-03-01	2,500	2,600	2,450	2,480	1,021,000	2,480
2000-02-29	2,365	2,500	2,330	2,400	945,000	2,400
2000-02-28	2,150	2,330	2,150	2,325	1,073,000	2,325
2000-02-25	2,080	2,200	2,040	2,110	1,326,000	2,110
2000-02-24	1,954	2,220	1,954	2,055	2,025,000	2,055
2000-02-23	1,873	1,920	1,863	1,920	382,000	1,920
2000-02-22	1,918	1,920	1,885	1,903	479,000	1,903
2000-02-21	1,935	1,935	1,858	1,858	195,000	1,858
2000-02-18	1,993	2,045	1,930	1,935	1,556,000	1,935
2000-02-17	1,950	1,980	1,920	1,980	816,000	1,980
2000-02-16	1,850	1,920	1,834	1,920	659,000	1,920
2000-02-15	1,858	1,920	1,830	1,830	487,000	1,830
2000-02-14	1,921	1,921	1,903	1,906	321,000	1,906
2000-02-10	1,915	1,948	1,915	1,922	289,000	1,922
2000-02-09	1,962	1,966	1,911	1,911	332,000	1,911
2000-02-08	2,000	2,000	1,958	1,992	447,000	1,992
2000-02-07	2,000	2,010	1,995	2,000	269,000	2,000
2000-02-04	1,980	2,040	1,980	2,000	271,000	2,000
2000-02-03	2,035	2,040	1,950	1,970	327,000	1,970
2000-02-02	2,025	2,105	2,020	2,030	883,000	2,030
2000-02-01	2,040	2,050	1,950	2,025	415,000	2,025
2000-01-31	1,945	2,065	1,945	2,050	695,000	2,050
2000-01-28	1,905	1,989	1,855	1,975	450,000	1,975
2000-01-27	1,870	1,940	1,869	1,935	232,000	1,935
2000-01-26	1,779	1,930	1,731	1,900	316,000	1,900
2000-01-25	1,760	1,800	1,741	1,785	205,000	1,785
2000-01-24	1,740	1,750	1,670	1,709	174,000	1,709
2000-01-21	1,720	1,755	1,719	1,740	105,000	1,740
2000-01-20	1,700	1,720	1,695	1,720	95,000	1,720
2000-01-19	1,704	1,705	1,680	1,698	135,000	1,698
2000-01-18	1,731	1,731	1,705	1,705	110,000	1,705
2000-01-17	1,750	1,755	1,725	1,731	75,000	1,731
2000-01-14	1,758	1,790	1,720	1,720	94,000	1,720
2000-01-13	1,800	1,810	1,758	1,758	137,000	1,758
2000-01-12	1,825	1,825	1,807	1,815	161,000	1,815
2000-01-11	1,808	1,840	1,799	1,832	235,000	1,832
2000-01-07	1,755	1,810	1,750	1,810	85,000	1,810
2000-01-06	1,870	1,870	1,805	1,810	339,000	1,810
2000-01-05	1,909	1,909	1,800	1,865	349,000	1,865
2000-01-04	1,970	1,970	1,930	1,950	136,000	1,950

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