6925 ウシオ電機(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,795	2,820	2,755	2,755	174,700	2,755
2005-12-29	2,780	2,825	2,770	2,800	298,100	2,800
2005-12-28	2,730	2,800	2,730	2,755	267,500	2,755
2005-12-27	2,760	2,785	2,725	2,735	480,800	2,735
2005-12-26	2,800	2,830	2,745	2,760	386,900	2,760
2005-12-22	2,935	2,935	2,845	2,875	447,900	2,875
2005-12-21	2,870	3,000	2,800	2,945	968,200	2,945
2005-12-20	2,750	2,750	2,695	2,710	473,500	2,710
2005-12-19	2,660	2,665	2,615	2,650	523,900	2,650
2005-12-16	2,650	2,685	2,620	2,655	487,300	2,655
2005-12-15	2,630	2,650	2,605	2,610	309,800	2,610
2005-12-14	2,690	2,710	2,625	2,625	439,800	2,625
2005-12-13	2,700	2,745	2,675	2,745	290,200	2,745
2005-12-12	2,700	2,740	2,670	2,695	248,300	2,695
2005-12-09	2,680	2,705	2,635	2,700	385,800	2,700
2005-12-08	2,700	2,725	2,625	2,625	329,500	2,625
2005-12-07	2,760	2,765	2,690	2,700	324,800	2,700
2005-12-06	2,790	2,790	2,760	2,760	446,800	2,760
2005-12-05	2,785	2,785	2,745	2,750	595,500	2,750
2005-12-02	2,775	2,790	2,720	2,745	409,000	2,745
2005-12-01	2,650	2,730	2,650	2,695	508,500	2,695
2005-11-30	2,735	2,735	2,675	2,675	299,300	2,675
2005-11-29	2,675	2,720	2,655	2,695	522,200	2,695
2005-11-28	2,695	2,800	2,660	2,745	572,600	2,745
2005-11-25	2,670	2,670	2,600	2,620	563,500	2,620
2005-11-24	2,600	2,680	2,600	2,670	996,000	2,670
2005-11-22	2,480	2,485	2,450	2,480	429,700	2,480
2005-11-21	2,480	2,520	2,460	2,480	502,200	2,480
2005-11-18	2,480	2,500	2,445	2,470	334,300	2,470
2005-11-17	2,465	2,485	2,425	2,475	306,000	2,475
2005-11-16	2,435	2,480	2,405	2,460	743,600	2,460
2005-11-15	2,470	2,470	2,410	2,430	784,000	2,430
2005-11-14	2,530	2,565	2,480	2,480	442,100	2,480
2005-11-11	2,545	2,545	2,510	2,515	696,200	2,515
2005-11-10	2,540	2,540	2,460	2,525	800,600	2,525
2005-11-09	2,450	2,575	2,440	2,550	1,272,200	2,550
2005-11-08	2,445	2,450	2,420	2,445	1,602,300	2,445
2005-11-07	2,385	2,410	2,305	2,395	853,300	2,395
2005-11-04	2,360	2,420	2,355	2,390	1,394,300	2,390
2005-11-02	2,190	2,265	2,190	2,240	831,800	2,240
2005-11-01	2,170	2,185	2,155	2,165	852,400	2,165
2005-10-31	2,155	2,185	2,135	2,160	1,221,000	2,160
2005-10-28	2,245	2,250	2,225	2,235	343,400	2,235
2005-10-27	2,220	2,245	2,200	2,240	500,800	2,240
2005-10-26	2,235	2,235	2,200	2,220	332,600	2,220
2005-10-25	2,250	2,250	2,195	2,235	371,800	2,235
2005-10-24	2,255	2,255	2,165	2,170	282,700	2,170
2005-10-21	2,195	2,195	2,155	2,185	602,600	2,185
2005-10-20	2,190	2,215	2,155	2,160	973,800	2,160
2005-10-19	2,180	2,230	2,140	2,230	725,100	2,230
2005-10-18	2,225	2,265	2,215	2,220	682,300	2,220
2005-10-17	2,185	2,305	2,180	2,265	1,379,300	2,265
2005-10-14	2,215	2,255	2,210	2,225	1,022,900	2,225
2005-10-13	2,235	2,240	2,175	2,210	980,300	2,210
2005-10-12	2,255	2,280	2,240	2,240	711,500	2,240
2005-10-11	2,240	2,290	2,230	2,255	970,300	2,255
2005-10-07	2,310	2,335	2,225	2,275	1,282,300	2,275
2005-10-06	2,380	2,380	2,330	2,350	1,043,000	2,350
2005-10-05	2,440	2,450	2,410	2,420	1,001,500	2,420
2005-10-04	2,410	2,470	2,395	2,435	587,500	2,435
2005-10-03	2,400	2,440	2,370	2,410	766,800	2,410
2005-09-30	2,330	2,370	2,250	2,305	800,700	2,305
2005-09-29	2,440	2,440	2,335	2,345	576,800	2,345
2005-09-28	2,330	2,470	2,330	2,435	738,200	2,435
2005-09-27	2,365	2,400	2,310	2,325	702,400	2,325
2005-09-26	2,375	2,415	2,370	2,415	443,900	2,415
2005-09-22	2,470	2,470	2,330	2,370	848,600	2,370
2005-09-21	2,480	2,485	2,450	2,465	377,800	2,465
2005-09-20	2,450	2,480	2,410	2,480	306,200	2,480
2005-09-16	2,490	2,490	2,385	2,400	630,100	2,400
2005-09-15	2,460	2,550	2,450	2,490	1,029,600	2,490
2005-09-14	2,310	2,400	2,300	2,380	702,300	2,380
2005-09-13	2,305	2,310	2,285	2,300	359,900	2,300
2005-09-12	2,320	2,320	2,290	2,305	327,400	2,305
2005-09-09	2,280	2,280	2,240	2,270	364,200	2,270
2005-09-08	2,270	2,270	2,200	2,255	194,200	2,255
2005-09-07	2,295	2,295	2,270	2,280	352,900	2,280
2005-09-06	2,300	2,305	2,250	2,265	450,600	2,265
2005-09-05	2,245	2,305	2,235	2,300	578,400	2,300
2005-09-02	2,195	2,245	2,185	2,225	444,300	2,225
2005-09-01	2,180	2,200	2,180	2,185	149,300	2,185
2005-08-31	2,170	2,195	2,170	2,180	263,800	2,180
2005-08-30	2,170	2,205	2,170	2,200	233,400	2,200
2005-08-29	2,190	2,190	2,160	2,165	156,000	2,165
2005-08-26	2,160	2,200	2,155	2,190	347,900	2,190
2005-08-25	2,195	2,200	2,160	2,165	404,700	2,165
2005-08-24	2,210	2,225	2,180	2,210	649,400	2,210
2005-08-23	2,165	2,220	2,165	2,205	1,023,500	2,205
2005-08-22	2,135	2,160	2,125	2,155	448,400	2,155
2005-08-19	2,145	2,145	2,125	2,145	452,300	2,145
2005-08-18	2,170	2,170	2,130	2,145	725,000	2,145
2005-08-17	2,175	2,175	2,160	2,165	387,600	2,165
2005-08-16	2,150	2,170	2,145	2,160	548,800	2,160
2005-08-15	2,170	2,170	2,115	2,145	248,300	2,145
2005-08-12	2,150	2,170	2,145	2,165	689,900	2,165
2005-08-11	2,170	2,180	2,140	2,145	711,900	2,145
2005-08-10	2,125	2,165	2,125	2,160	684,000	2,160
2005-08-09	2,095	2,145	2,095	2,135	622,500	2,135
2005-08-08	2,085	2,130	2,070	2,120	953,000	2,120
2005-08-05	2,075	2,115	2,055	2,080	747,100	2,080
2005-08-04	2,075	2,080	2,045	2,065	651,900	2,065
2005-08-03	2,080	2,080	2,035	2,035	694,200	2,035
2005-08-02	2,120	2,135	2,070	2,080	733,300	2,080
2005-08-01	2,100	2,135	2,080	2,135	1,530,000	2,135
2005-07-29	2,175	2,210	2,175	2,200	491,300	2,200
2005-07-28	2,190	2,195	2,180	2,180	319,300	2,180
2005-07-27	2,200	2,220	2,185	2,190	376,500	2,190
2005-07-26	2,200	2,215	2,190	2,205	445,600	2,205
2005-07-25	2,215	2,250	2,195	2,195	664,800	2,195
2005-07-22	2,180	2,215	2,180	2,200	1,093,900	2,200
2005-07-21	2,155	2,245	2,150	2,220	2,098,600	2,220
2005-07-20	2,125	2,170	2,120	2,150	1,217,400	2,150
2005-07-19	2,065	2,140	2,065	2,140	2,165,000	2,140
2005-07-15	2,025	2,060	2,025	2,045	1,028,300	2,045
2005-07-14	2,035	2,035	2,015	2,020	542,400	2,020
2005-07-13	2,025	2,035	2,010	2,015	541,100	2,015
2005-07-12	2,020	2,050	2,015	2,050	735,500	2,050
2005-07-11	1,990	2,025	1,987	2,010	722,800	2,010
2005-07-08	1,969	1,986	1,965	1,970	515,000	1,970
2005-07-07	1,999	1,999	1,981	1,982	568,800	1,982
2005-07-06	2,020	2,020	1,999	2,005	592,700	2,005
2005-07-05	1,997	2,040	1,997	2,015	738,500	2,015
2005-07-04	1,983	2,020	1,981	2,005	615,100	2,005
2005-07-01	1,971	1,980	1,971	1,974	418,200	1,974
2005-06-30	1,994	1,994	1,973	1,975	282,300	1,975
2005-06-29	1,989	1,990	1,971	1,982	443,800	1,982
2005-06-28	1,978	1,991	1,953	1,990	761,700	1,990
2005-06-27	1,978	1,988	1,972	1,976	826,300	1,976
2005-06-24	1,989	1,990	1,955	1,969	1,713,100	1,969
2005-06-23	2,030	2,035	1,990	1,991	1,315,600	1,991
2005-06-22	2,050	2,055	2,040	2,045	309,700	2,045
2005-06-21	2,050	2,070	2,045	2,060	119,600	2,060
2005-06-20	2,060	2,065	2,050	2,060	121,900	2,060
2005-06-17	2,045	2,070	2,030	2,045	403,200	2,045
2005-06-16	2,060	2,075	2,040	2,040	227,000	2,040
2005-06-15	2,025	2,080	2,025	2,075	247,900	2,075
2005-06-14	2,020	2,050	2,020	2,030	118,500	2,030
2005-06-13	2,050	2,060	2,020	2,020	195,000	2,020
2005-06-10	2,055	2,075	2,045	2,055	406,700	2,055
2005-06-09	2,030	2,060	2,020	2,025	380,700	2,025
2005-06-08	2,050	2,050	2,030	2,035	304,100	2,035
2005-06-07	2,065	2,070	2,035	2,035	224,900	2,035
2005-06-06	2,070	2,080	2,045	2,060	406,600	2,060
2005-06-03	2,090	2,100	2,070	2,085	367,200	2,085
2005-06-02	2,125	2,160	2,110	2,125	681,700	2,125
2005-06-01	2,045	2,085	2,045	2,080	600,000	2,080
2005-05-31	2,110	2,120	2,095	2,100	587,000	2,100
2005-05-30	2,045	2,110	2,045	2,105	711,000	2,105
2005-05-27	2,010	2,030	2,010	2,030	345,000	2,030
2005-05-26	2,010	2,035	1,995	2,000	435,000	2,000
2005-05-25	2,030	2,035	2,010	2,015	188,000	2,015
2005-05-24	2,055	2,060	2,010	2,015	384,000	2,015
2005-05-23	2,060	2,060	2,020	2,030	164,000	2,030
2005-05-20	2,060	2,060	2,025	2,035	281,000	2,035
2005-05-19	2,015	2,030	1,996	2,030	349,000	2,030
2005-05-18	1,990	1,993	1,970	1,977	465,000	1,977
2005-05-17	2,000	2,020	1,975	1,990	582,000	1,990
2005-05-16	2,005	2,020	1,997	1,997	178,000	1,997
2005-05-13	2,020	2,020	2,005	2,005	189,000	2,005
2005-05-12	2,055	2,060	2,015	2,015	162,000	2,015
2005-05-11	2,025	2,060	2,005	2,055	291,000	2,055
2005-05-10	2,050	2,050	2,010	2,020	339,000	2,020
2005-05-09	2,075	2,075	2,025	2,055	268,000	2,055
2005-05-06	2,050	2,070	2,030	2,060	380,000	2,060
2005-05-02	1,996	2,040	1,990	2,035	310,000	2,035
2005-04-28	1,999	2,030	1,975	2,025	474,000	2,025
2005-04-27	1,985	1,990	1,966	1,978	861,000	1,978
2005-04-26	2,010	2,020	1,981	1,988	831,000	1,988
2005-04-25	1,995	2,030	1,986	2,010	481,000	2,010
2005-04-22	2,040	2,040	2,000	2,015	325,000	2,015
2005-04-21	2,000	2,005	1,962	1,996	975,000	1,996
2005-04-20	2,080	2,080	2,030	2,040	223,000	2,040
2005-04-19	2,000	2,055	1,985	2,040	511,000	2,040
2005-04-18	2,050	2,085	1,986	1,994	652,000	1,994
2005-04-15	2,090	2,095	2,055	2,080	491,000	2,080
2005-04-14	2,145	2,145	2,105	2,125	424,000	2,125
2005-04-13	2,160	2,175	2,150	2,165	319,000	2,165
2005-04-12	2,155	2,160	2,150	2,155	232,000	2,155
2005-04-11	2,150	2,160	2,140	2,160	236,000	2,160
2005-04-08	2,170	2,170	2,115	2,165	332,000	2,165
2005-04-07	2,130	2,175	2,125	2,175	509,000	2,175
2005-04-06	2,125	2,130	2,110	2,120	289,000	2,120
2005-04-05	2,075	2,115	2,070	2,105	473,000	2,105
2005-04-04	2,060	2,075	2,045	2,065	356,000	2,065
2005-04-01	2,045	2,060	2,030	2,060	180,000	2,060
2005-03-31	2,040	2,060	2,025	2,050	266,000	2,050
2005-03-30	1,999	2,030	1,999	2,025	403,000	2,025
2005-03-29	2,035	2,035	1,989	1,999	283,000	1,999
2005-03-28	2,050	2,070	2,040	2,045	132,000	2,045
2005-03-25	2,050	2,055	2,030	2,040	405,000	2,040
2005-03-24	2,050	2,090	2,015	2,020	548,000	2,020
2005-03-23	2,055	2,080	2,050	2,060	511,000	2,060
2005-03-22	2,100	2,100	2,070	2,075	248,000	2,075
2005-03-18	2,100	2,120	2,075	2,090	188,000	2,090
2005-03-17	2,115	2,120	2,085	2,100	226,000	2,100
2005-03-16	2,110	2,130	2,095	2,115	545,000	2,115
2005-03-15	2,110	2,150	2,110	2,110	215,000	2,110
2005-03-14	2,135	2,140	2,105	2,110	408,000	2,110
2005-03-11	2,175	2,180	2,140	2,150	825,000	2,150
2005-03-10	2,150	2,165	2,145	2,150	534,000	2,150
2005-03-09	2,180	2,190	2,170	2,180	302,000	2,180
2005-03-08	2,180	2,195	2,170	2,180	601,000	2,180
2005-03-07	2,200	2,205	2,190	2,200	576,000	2,200
2005-03-04	2,200	2,220	2,200	2,200	296,000	2,200
2005-03-03	2,195	2,205	2,185	2,200	418,000	2,200
2005-03-02	2,170	2,235	2,170	2,205	1,046,000	2,205
2005-03-01	2,130	2,155	2,105	2,150	426,000	2,150
2005-02-28	2,120	2,130	2,100	2,130	350,000	2,130
2005-02-25	2,095	2,140	2,095	2,125	464,000	2,125
2005-02-24	2,105	2,125	2,085	2,120	543,000	2,120
2005-02-23	2,080	2,095	2,040	2,080	594,000	2,080
2005-02-22	2,100	2,125	2,100	2,110	492,000	2,110
2005-02-21	2,075	2,115	2,055	2,080	751,000	2,080
2005-02-18	2,080	2,085	2,060	2,065	556,000	2,065
2005-02-17	2,095	2,105	2,085	2,085	461,000	2,085
2005-02-16	2,095	2,125	2,095	2,110	343,000	2,110
2005-02-15	2,130	2,140	2,100	2,120	565,000	2,120
2005-02-14	2,105	2,155	2,105	2,140	497,000	2,140
2005-02-10	2,100	2,110	2,080	2,105	430,000	2,105
2005-02-09	2,110	2,110	2,075	2,095	623,000	2,095
2005-02-08	2,150	2,150	2,090	2,105	628,000	2,105
2005-02-07	2,090	2,175	2,090	2,165	866,000	2,165
2005-02-04	2,065	2,085	2,050	2,085	497,000	2,085
2005-02-03	2,060	2,070	2,050	2,050	316,000	2,050
2005-02-02	2,050	2,090	2,050	2,085	600,000	2,085
2005-02-01	2,065	2,090	2,040	2,040	488,000	2,040
2005-01-31	2,080	2,155	2,080	2,105	929,000	2,105
2005-01-28	2,035	2,040	2,025	2,040	264,000	2,040
2005-01-27	2,030	2,070	2,025	2,065	613,000	2,065
2005-01-26	2,030	2,030	2,015	2,020	375,000	2,020
2005-01-25	2,020	2,035	2,020	2,025	371,000	2,025
2005-01-24	2,000	2,025	1,997	2,020	360,000	2,020
2005-01-21	2,010	2,010	1,992	1,995	650,000	1,995
2005-01-20	1,994	2,070	1,993	2,015	1,161,000	2,015
2005-01-19	1,960	2,010	1,960	1,993	2,351,000	1,993
2005-01-18	1,905	1,938	1,905	1,933	907,000	1,933
2005-01-17	1,887	1,910	1,870	1,901	463,000	1,901
2005-01-14	1,881	1,883	1,861	1,879	463,000	1,879
2005-01-13	1,897	1,902	1,879	1,881	263,000	1,881
2005-01-12	1,919	1,920	1,904	1,906	258,000	1,906
2005-01-11	1,907	1,922	1,894	1,910	431,000	1,910
2005-01-07	1,876	1,894	1,872	1,894	279,000	1,894
2005-01-06	1,870	1,880	1,866	1,877	313,000	1,877
2005-01-05	1,891	1,904	1,885	1,885	257,000	1,885
2005-01-04	1,909	1,911	1,904	1,910	47,000	1,910

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