6925 ウシオ電機(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-301,2851,3001,2651,30062,0001,300
2002-12-271,3001,3051,2881,305225,0001,305
2002-12-261,2881,3001,2781,292202,0001,292
2002-12-251,2771,2941,2751,275299,0001,275
2002-12-241,2361,3021,2301,297284,0001,297
2002-12-201,2901,2961,2331,240491,0001,240
2002-12-191,2901,2961,2801,295445,0001,295
2002-12-181,2911,2911,2681,270437,0001,270
2002-12-171,2501,2931,2441,291491,0001,291
2002-12-161,2741,2741,2201,220258,0001,220
2002-12-131,2861,2881,2611,273454,0001,273
2002-12-121,3011,3011,2751,285294,0001,285
2002-12-111,2801,2851,2621,279365,0001,279
2002-12-101,3091,3161,2901,290263,0001,290
2002-12-091,2901,3141,2841,294243,0001,294
2002-12-061,3241,3241,2851,288503,0001,288
2002-12-051,3511,3761,3261,344420,0001,344
2002-12-041,3851,3851,3531,353359,0001,353
2002-12-031,3841,4071,3801,400473,0001,400
2002-12-021,3921,3921,3501,369367,0001,369
2002-11-291,3841,3921,3621,391498,0001,391
2002-11-281,3481,3901,3281,383395,0001,383
2002-11-271,2991,3431,2991,328523,0001,328
2002-11-261,3091,3201,2891,317343,0001,317
2002-11-251,2761,3121,2761,302361,0001,302
2002-11-221,3001,3041,2801,2881,131,0001,288
2002-11-211,2901,2971,2751,286559,0001,286
2002-11-201,2801,2851,2561,279324,0001,279
2002-11-191,2901,3011,2801,289459,0001,289
2002-11-181,2821,2961,2561,279153,0001,279
2002-11-151,2631,2821,2411,282377,0001,282
2002-11-141,2781,2841,2431,250268,0001,250
2002-11-131,2931,3131,2721,298280,0001,298
2002-11-121,3001,3231,2721,293343,0001,293
2002-11-111,3351,3351,3161,316164,0001,316
2002-11-081,3601,3631,3181,338217,0001,338
2002-11-071,3531,3701,3411,370240,0001,370
2002-11-061,3541,3791,3461,352437,0001,352
2002-11-051,3391,3691,3171,354578,0001,354
2002-11-011,2851,3201,2551,299300,0001,299
2002-10-311,2941,3101,2691,281233,0001,281
2002-10-301,2711,3071,2681,293277,0001,293
2002-10-291,2521,3151,2511,302575,0001,302
2002-10-281,2531,2671,2421,250600,0001,250
2002-10-251,1771,2241,1771,224262,0001,224
2002-10-241,2151,2201,1761,177276,0001,177
2002-10-231,2211,2271,1891,213281,0001,213
2002-10-221,2801,2801,2301,230178,0001,230
2002-10-211,2771,2771,2411,248260,0001,248
2002-10-181,2891,2941,2691,277301,0001,277
2002-10-171,2181,2501,2101,249244,0001,249
2002-10-161,2311,2481,1811,200342,0001,200
2002-10-151,2131,2301,1671,230320,0001,230
2002-10-111,1501,1731,1411,153280,0001,153
2002-10-101,1261,1301,1001,130357,0001,130
2002-10-091,1701,1701,1301,138341,0001,138
2002-10-081,1751,1801,1631,166285,0001,166
2002-10-071,2041,2041,1701,175313,0001,175
2002-10-041,2141,2211,1991,205539,0001,205
2002-10-031,2701,2951,2341,234225,0001,234
2002-10-021,3321,3321,2701,270249,0001,270
2002-10-011,3101,3101,2701,307348,0001,307
2002-09-301,3161,3231,2671,290144,0001,290
2002-09-271,2721,3441,2721,343527,0001,343
2002-09-261,2901,3001,2491,266278,0001,266
2002-09-251,2771,2801,2501,250278,0001,250
2002-09-241,2781,2971,2601,297618,0001,297
2002-09-201,3101,3201,2801,298695,0001,298
2002-09-191,3941,3941,2891,290824,0001,290
2002-09-181,2921,3301,2911,3241,179,0001,324
2002-09-171,2221,2731,2201,272523,0001,272
2002-09-131,2261,2261,1751,189483,0001,189
2002-09-121,1971,2101,1961,208226,0001,208
2002-09-111,1771,2161,1651,196319,0001,196
2002-09-101,1951,2001,1511,161411,0001,161
2002-09-091,1561,1931,1561,193516,0001,193
2002-09-061,1551,1551,1401,142210,0001,142
2002-09-051,1521,1701,1491,153431,0001,153
2002-09-041,1551,1551,1371,140413,0001,140
2002-09-031,1921,1981,1751,175458,0001,175
2002-09-021,2211,2251,2121,212201,0001,212
2002-08-301,1901,2381,1901,226358,0001,226
2002-08-291,2301,2311,2021,205595,0001,205
2002-08-281,2651,2901,2551,260242,0001,260
2002-08-271,3251,3271,2851,285333,0001,285
2002-08-261,3161,3211,3001,320388,0001,320
2002-08-231,3131,3461,3131,321347,0001,321
2002-08-221,2641,3261,2471,311369,0001,311
2002-08-211,2531,2801,2351,275421,0001,275
2002-08-201,2281,2401,2171,234246,0001,234
2002-08-191,2401,2531,2241,234281,0001,234
2002-08-161,2311,2391,2101,236514,0001,236
2002-08-151,2191,2241,2001,211499,0001,211
2002-08-141,1991,2001,1851,195283,0001,195
2002-08-131,1841,1951,1711,185287,0001,185
2002-08-121,2001,2201,1911,191317,0001,191
2002-08-091,1901,2251,1891,210869,0001,210
2002-08-081,1851,1891,1391,1691,434,0001,169
2002-08-071,1941,2111,1801,184942,0001,184
2002-08-061,2011,2091,1601,162639,0001,162
2002-08-051,1901,2361,1901,221131,0001,221
2002-08-021,2501,2501,2181,230221,0001,230
2002-08-011,2631,2741,2451,260255,0001,260
2002-07-311,2821,3101,2631,263335,0001,263
2002-07-301,3511,3511,3081,317364,0001,317
2002-07-291,2901,3291,2711,271317,0001,271
2002-07-261,3641,3641,2831,290464,0001,290
2002-07-251,4111,4221,3681,368320,0001,368
2002-07-241,3991,4071,3801,400592,0001,400
2002-07-231,4201,4201,4001,402773,0001,402
2002-07-221,3801,4081,3751,400727,0001,400
2002-07-191,4381,4381,3951,396378,0001,396
2002-07-181,3781,4401,3781,438525,0001,438
2002-07-171,3701,3801,3531,358265,0001,358
2002-07-161,3651,4001,3611,370223,0001,370
2002-07-151,4051,4051,3821,398143,0001,398
2002-07-121,4041,4321,4001,400132,0001,400
2002-07-111,4191,4191,3921,404140,0001,404
2002-07-101,4371,4501,4191,421341,0001,421
2002-07-091,4351,4451,4191,445331,0001,445
2002-07-081,4311,4411,4211,421191,0001,421
2002-07-051,4121,4211,4051,411468,0001,411
2002-07-041,4271,4291,4141,417151,0001,417
2002-07-031,4361,4421,4101,412488,0001,412
2002-07-021,4491,4491,4211,435320,0001,435
2002-07-011,4641,4751,4451,457503,0001,457
2002-06-281,4221,4301,4051,424428,0001,424
2002-06-271,3731,4001,3731,382457,0001,382
2002-06-261,4111,4181,3601,390184,0001,390
2002-06-251,4301,4431,4001,404263,0001,404
2002-06-241,3501,4401,3401,440312,0001,440
2002-06-211,3901,4041,3861,390259,0001,390
2002-06-201,4001,4381,3871,430285,0001,430
2002-06-191,4891,4891,3981,400332,0001,400
2002-06-181,4901,5021,4661,473354,0001,473
2002-06-171,4881,5071,4621,470269,0001,470
2002-06-141,5101,5151,4901,496496,0001,496
2002-06-131,4971,5121,4841,492209,0001,492
2002-06-121,5091,5101,4881,489267,0001,489
2002-06-111,5101,5201,5081,511133,0001,511
2002-06-101,5551,5551,5061,510162,0001,510
2002-06-071,5341,5381,5041,525318,0001,525
2002-06-061,5541,5571,5301,534575,0001,534
2002-06-051,5651,5681,5201,560456,0001,560
2002-06-041,5791,5801,5541,558319,0001,558
2002-06-031,6191,6191,5811,594209,0001,594
2002-05-311,5941,6221,5801,589531,0001,589
2002-05-301,6041,6241,5651,624449,0001,624
2002-05-291,6001,6251,5991,603237,0001,603
2002-05-281,6201,6401,6201,635125,0001,635
2002-05-271,6291,6601,6241,651293,0001,651
2002-05-241,6261,6261,5451,5991,157,0001,599
2002-05-231,6531,6621,6251,627472,0001,627
2002-05-221,6701,7001,6691,674371,0001,674
2002-05-211,7001,7041,6871,691149,0001,691
2002-05-201,7191,7191,6881,693206,0001,693
2002-05-171,6901,7211,6801,699962,0001,699
2002-05-161,6901,6901,6821,690206,0001,690
2002-05-151,6951,7051,6841,700815,0001,700
2002-05-141,6891,6891,6601,669292,0001,669
2002-05-131,7051,7051,6801,690245,0001,690
2002-05-101,7001,7301,7001,705281,0001,705
2002-05-091,7321,7431,7101,710300,0001,710
2002-05-081,7351,7461,6901,702487,0001,702
2002-05-071,7601,7701,7311,733320,0001,733
2002-05-021,7391,7521,7281,743186,0001,743
2002-05-011,7481,7491,7071,710294,0001,710
2002-04-301,7701,7701,7001,720476,0001,720
2002-04-261,7981,7981,7621,780403,0001,780
2002-04-251,7921,8281,7921,828791,0001,828
2002-04-241,7571,8021,7481,795694,0001,795
2002-04-231,7191,7431,7051,738340,0001,738
2002-04-221,6671,7301,6671,730358,0001,730
2002-04-191,6671,6701,6501,667347,0001,667
2002-04-181,7011,7131,6631,665404,0001,665
2002-04-171,6941,7251,6941,724641,0001,724
2002-04-161,6501,6701,6501,660267,0001,660
2002-04-151,6211,6391,6151,637254,0001,637
2002-04-121,6501,6601,6171,630246,0001,630
2002-04-111,6271,6881,6271,680205,0001,680
2002-04-101,6401,6401,6051,619333,0001,619
2002-04-091,6881,6931,6571,663174,0001,663
2002-04-081,6981,6981,6521,665353,0001,665
2002-04-051,7001,7151,6851,699218,0001,699
2002-04-041,7101,7301,6961,730314,0001,730
2002-04-031,6781,7501,6781,740409,0001,740
2002-04-021,6581,6901,6541,684174,0001,684
2002-04-011,6701,6701,6411,658137,0001,658
2002-03-291,6741,6831,6501,650182,0001,650
2002-03-281,6671,6751,6531,65389,0001,653
2002-03-271,6801,7001,6641,675243,0001,675
2002-03-261,6591,6711,6541,654370,0001,654
2002-03-251,6851,7061,6801,704307,0001,704
2002-03-221,7481,7601,7301,745547,0001,745
2002-03-201,7401,7431,7271,733675,0001,733
2002-03-191,6791,7181,6691,718530,0001,718
2002-03-181,6661,6801,6531,661328,0001,661
2002-03-151,6241,6821,6241,666266,0001,666
2002-03-141,6051,6301,6041,623267,0001,623
2002-03-131,6451,6651,6031,605663,0001,605
2002-03-121,6661,6851,6501,675830,0001,675
2002-03-111,6901,6981,6401,656773,0001,656
2002-03-081,6751,7021,6651,6711,237,0001,671
2002-03-071,6381,6991,6381,698941,0001,698
2002-03-061,6431,6861,6341,668855,0001,668
2002-03-051,7081,7201,6861,6861,248,0001,686
2002-03-041,6551,7181,6451,6781,236,0001,678
2002-03-011,5961,6491,5821,6302,767,0001,630
2002-02-281,5181,5251,5011,506375,0001,506
2002-02-271,4701,5181,4701,518615,0001,518
2002-02-261,4621,4901,4501,450471,0001,450
2002-02-251,4821,4831,4421,448429,0001,448
2002-02-221,3991,4601,3901,4421,064,0001,442
2002-02-211,3611,3801,3501,370777,0001,370
2002-02-201,3501,3751,3281,371830,0001,371
2002-02-191,3821,3831,3501,364730,0001,364
2002-02-181,3211,3601,3061,346572,0001,346
2002-02-151,2751,3101,2751,295465,0001,295
2002-02-141,2541,2811,2501,250434,0001,250
2002-02-131,2901,2951,2501,253395,0001,253
2002-02-121,2701,2991,2571,299485,0001,299
2002-02-081,2081,2281,2001,219487,0001,219
2002-02-071,1991,2351,1951,223320,0001,223
2002-02-061,1851,2441,1851,201539,0001,201
2002-02-051,2201,2291,1811,202690,0001,202
2002-02-041,2851,2851,2531,280485,0001,280
2002-02-011,3301,3311,3021,305599,0001,305
2002-01-311,3161,3431,3161,330503,0001,330
2002-01-301,3051,3391,3001,320753,0001,320
2002-01-291,2851,3151,2801,305758,0001,305
2002-01-281,2191,2801,2151,269786,0001,269
2002-01-251,2671,2671,2251,239790,0001,239
2002-01-241,3081,3131,2541,259700,0001,259
2002-01-231,3341,3481,3231,348280,0001,348
2002-01-221,3711,3851,3401,365323,0001,365
2002-01-211,3791,3791,3471,351357,0001,351
2002-01-181,3261,3931,3261,389299,0001,389
2002-01-171,3291,3511,3031,323469,0001,323
2002-01-161,3401,3401,3151,329214,0001,329
2002-01-151,3041,3381,3041,315405,0001,315
2002-01-111,4001,4001,3491,350531,0001,350
2002-01-101,4451,4511,4061,410656,0001,410
2002-01-091,4531,4691,4361,459352,0001,459
2002-01-081,4881,5001,4551,456297,0001,456
2002-01-071,5031,5161,4971,501432,0001,501
2002-01-041,5431,5891,5141,588344,0001,588

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