6925 ウシオ電機(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,445	2,465	2,430	2,445	71,800	2,445
2006-12-28	2,460	2,470	2,445	2,460	467,400	2,460
2006-12-27	2,415	2,470	2,400	2,455	611,800	2,455
2006-12-26	2,345	2,395	2,340	2,385	543,900	2,385
2006-12-25	2,325	2,345	2,310	2,345	510,200	2,345
2006-12-22	2,315	2,345	2,315	2,325	326,000	2,325
2006-12-21	2,375	2,380	2,315	2,325	881,500	2,325
2006-12-20	2,375	2,390	2,365	2,380	354,200	2,380
2006-12-19	2,390	2,395	2,355	2,360	341,500	2,360
2006-12-18	2,410	2,425	2,385	2,405	409,000	2,405
2006-12-15	2,420	2,420	2,375	2,390	641,700	2,390
2006-12-14	2,345	2,380	2,320	2,380	586,500	2,380
2006-12-13	2,275	2,330	2,275	2,330	650,600	2,330
2006-12-12	2,300	2,330	2,280	2,315	689,700	2,315
2006-12-11	2,280	2,315	2,280	2,310	659,700	2,310
2006-12-08	2,290	2,320	2,290	2,310	657,800	2,310
2006-12-07	2,325	2,330	2,300	2,320	549,600	2,320
2006-12-06	2,310	2,315	2,275	2,305	485,300	2,305
2006-12-05	2,325	2,330	2,270	2,270	597,900	2,270
2006-12-04	2,335	2,335	2,300	2,330	197,200	2,330
2006-12-01	2,340	2,355	2,305	2,330	278,300	2,330
2006-11-30	2,310	2,350	2,300	2,315	410,900	2,315
2006-11-29	2,280	2,310	2,275	2,305	487,000	2,305
2006-11-28	2,195	2,255	2,190	2,235	395,600	2,235
2006-11-27	2,185	2,255	2,185	2,255	701,400	2,255
2006-11-24	2,285	2,285	2,225	2,240	540,300	2,240
2006-11-22	2,240	2,290	2,215	2,280	741,500	2,280
2006-11-21	2,245	2,285	2,230	2,235	283,700	2,235
2006-11-20	2,290	2,290	2,235	2,235	464,400	2,235
2006-11-17	2,345	2,355	2,330	2,335	591,400	2,335
2006-11-16	2,350	2,360	2,340	2,345	326,400	2,345
2006-11-15	2,360	2,385	2,345	2,350	620,000	2,350
2006-11-14	2,310	2,350	2,280	2,340	957,500	2,340
2006-11-13	2,245	2,280	2,240	2,255	724,300	2,255
2006-11-10	2,280	2,295	2,230	2,230	840,600	2,230
2006-11-09	2,310	2,325	2,285	2,290	369,000	2,290
2006-11-08	2,335	2,360	2,310	2,310	764,400	2,310
2006-11-07	2,405	2,420	2,330	2,330	637,100	2,330
2006-11-06	2,385	2,415	2,360	2,400	578,200	2,400
2006-11-02	2,425	2,425	2,380	2,410	403,400	2,410
2006-11-01	2,430	2,450	2,390	2,430	604,300	2,430
2006-10-31	2,435	2,460	2,400	2,435	749,200	2,435
2006-10-30	2,490	2,510	2,410	2,445	1,903,900	2,445
2006-10-27	2,665	2,680	2,610	2,650	609,900	2,650
2006-10-26	2,665	2,665	2,615	2,650	494,400	2,650
2006-10-25	2,690	2,715	2,630	2,660	813,700	2,660
2006-10-24	2,600	2,645	2,590	2,630	676,100	2,630
2006-10-23	2,510	2,575	2,505	2,575	216,100	2,575
2006-10-20	2,515	2,535	2,515	2,525	247,200	2,525
2006-10-19	2,550	2,590	2,520	2,540	398,700	2,540
2006-10-18	2,550	2,560	2,520	2,540	377,900	2,540
2006-10-17	2,555	2,555	2,530	2,535	221,500	2,535
2006-10-16	2,520	2,560	2,510	2,530	366,100	2,530
2006-10-13	2,495	2,545	2,495	2,515	420,800	2,515
2006-10-12	2,525	2,550	2,510	2,515	391,200	2,515
2006-10-11	2,575	2,575	2,525	2,525	396,700	2,525
2006-10-10	2,515	2,570	2,515	2,535	265,500	2,535
2006-10-06	2,575	2,575	2,530	2,555	276,600	2,555
2006-10-05	2,535	2,575	2,535	2,570	383,500	2,570
2006-10-04	2,545	2,570	2,475	2,495	522,600	2,495
2006-10-03	2,585	2,585	2,545	2,565	494,200	2,565
2006-10-02	2,570	2,580	2,540	2,575	258,300	2,575
2006-09-29	2,550	2,570	2,530	2,545	431,200	2,545
2006-09-28	2,515	2,555	2,515	2,540	483,900	2,540
2006-09-27	2,470	2,540	2,470	2,530	433,000	2,530
2006-09-26	2,430	2,505	2,430	2,440	447,600	2,440
2006-09-25	2,480	2,500	2,400	2,460	699,100	2,460
2006-09-22	2,500	2,550	2,500	2,520	405,900	2,520
2006-09-21	2,555	2,575	2,530	2,540	542,100	2,540
2006-09-20	2,500	2,510	2,445	2,460	772,100	2,460
2006-09-19	2,535	2,550	2,480	2,525	842,200	2,525
2006-09-15	2,600	2,600	2,545	2,590	463,700	2,590
2006-09-14	2,630	2,700	2,615	2,615	600,900	2,615
2006-09-13	2,645	2,670	2,610	2,615	266,000	2,615
2006-09-12	2,600	2,655	2,575	2,605	296,100	2,605
2006-09-11	2,660	2,700	2,615	2,630	422,400	2,630
2006-09-08	2,630	2,670	2,615	2,655	447,700	2,655
2006-09-07	2,635	2,645	2,605	2,625	331,600	2,625
2006-09-06	2,665	2,695	2,650	2,660	340,700	2,660
2006-09-05	2,730	2,730	2,670	2,695	302,800	2,695
2006-09-04	2,695	2,770	2,695	2,735	949,300	2,735
2006-09-01	2,655	2,695	2,640	2,685	681,800	2,685
2006-08-31	2,560	2,650	2,560	2,640	580,100	2,640
2006-08-30	2,600	2,600	2,560	2,570	242,600	2,570
2006-08-29	2,560	2,590	2,555	2,570	215,300	2,570
2006-08-28	2,595	2,615	2,540	2,555	207,700	2,555
2006-08-25	2,575	2,640	2,560	2,570	323,700	2,570
2006-08-24	2,615	2,615	2,575	2,600	245,300	2,600
2006-08-23	2,630	2,635	2,600	2,610	347,900	2,610
2006-08-22	2,630	2,645	2,605	2,630	572,800	2,630
2006-08-21	2,690	2,690	2,650	2,670	495,100	2,670
2006-08-18	2,660	2,685	2,645	2,685	385,200	2,685
2006-08-17	2,660	2,670	2,630	2,665	422,600	2,665
2006-08-16	2,650	2,650	2,600	2,630	356,600	2,630
2006-08-15	2,565	2,630	2,550	2,630	549,800	2,630
2006-08-14	2,500	2,525	2,485	2,525	467,200	2,525
2006-08-11	2,480	2,530	2,480	2,510	434,800	2,510
2006-08-10	2,515	2,555	2,505	2,520	449,100	2,520
2006-08-09	2,560	2,565	2,480	2,555	470,800	2,555
2006-08-08	2,505	2,575	2,475	2,565	549,300	2,565
2006-08-07	2,495	2,580	2,480	2,490	631,900	2,490
2006-08-04	2,535	2,560	2,510	2,520	683,000	2,520
2006-08-03	2,515	2,560	2,505	2,520	433,600	2,520
2006-08-02	2,435	2,515	2,400	2,505	627,900	2,505
2006-08-01	2,445	2,520	2,420	2,475	740,700	2,475
2006-07-31	2,490	2,490	2,440	2,445	326,900	2,445
2006-07-28	2,435	2,445	2,400	2,440	256,700	2,440
2006-07-27	2,375	2,410	2,330	2,400	435,900	2,400
2006-07-26	2,415	2,415	2,320	2,345	599,600	2,345
2006-07-25	2,460	2,465	2,365	2,375	329,300	2,375
2006-07-24	2,335	2,360	2,290	2,340	293,800	2,340
2006-07-21	2,355	2,360	2,325	2,335	352,300	2,335
2006-07-20	2,360	2,410	2,350	2,405	573,700	2,405
2006-07-19	2,320	2,345	2,250	2,295	986,900	2,295
2006-07-18	2,390	2,415	2,355	2,360	340,800	2,360
2006-07-14	2,400	2,460	2,380	2,430	391,100	2,430
2006-07-13	2,460	2,500	2,420	2,460	491,400	2,460
2006-07-12	2,525	2,555	2,485	2,540	452,100	2,540
2006-07-11	2,615	2,615	2,480	2,565	895,200	2,565
2006-07-10	2,565	2,620	2,565	2,620	1,136,400	2,620
2006-07-07	2,495	2,570	2,485	2,545	1,549,600	2,545
2006-07-06	2,460	2,485	2,430	2,455	413,400	2,455
2006-07-05	2,425	2,445	2,405	2,445	268,200	2,445
2006-07-04	2,455	2,460	2,410	2,430	228,300	2,430
2006-07-03	2,450	2,530	2,430	2,440	1,009,700	2,440
2006-06-30	2,400	2,415	2,335	2,415	543,600	2,415
2006-06-29	2,325	2,365	2,320	2,365	457,600	2,365
2006-06-28	2,290	2,320	2,285	2,305	194,400	2,305
2006-06-27	2,305	2,345	2,300	2,330	334,700	2,330
2006-06-26	2,285	2,320	2,275	2,295	257,100	2,295
2006-06-23	2,290	2,355	2,250	2,325	552,900	2,325
2006-06-22	2,275	2,330	2,260	2,285	892,100	2,285
2006-06-21	2,285	2,295	2,255	2,265	352,300	2,265
2006-06-20	2,320	2,350	2,260	2,275	449,600	2,275
2006-06-19	2,370	2,375	2,330	2,360	268,400	2,360
2006-06-16	2,350	2,445	2,350	2,380	421,500	2,380
2006-06-15	2,310	2,370	2,305	2,310	594,200	2,310
2006-06-14	2,270	2,325	2,265	2,295	701,500	2,295
2006-06-13	2,340	2,350	2,255	2,270	451,500	2,270
2006-06-12	2,315	2,355	2,310	2,335	352,900	2,335
2006-06-09	2,290	2,310	2,230	2,300	1,003,300	2,300
2006-06-08	2,305	2,320	2,250	2,290	894,200	2,290
2006-06-07	2,405	2,405	2,305	2,305	542,500	2,305
2006-06-06	2,405	2,415	2,340	2,400	582,800	2,400
2006-06-05	2,440	2,475	2,375	2,405	534,800	2,405
2006-06-02	2,390	2,435	2,320	2,435	564,400	2,435
2006-06-01	2,405	2,440	2,380	2,380	615,500	2,380
2006-05-31	2,310	2,380	2,285	2,380	841,900	2,380
2006-05-30	2,370	2,375	2,315	2,320	358,100	2,320
2006-05-29	2,395	2,400	2,355	2,370	300,800	2,370
2006-05-26	2,345	2,375	2,330	2,375	661,300	2,375
2006-05-25	2,390	2,415	2,335	2,345	447,100	2,345
2006-05-24	2,480	2,480	2,390	2,420	408,100	2,420
2006-05-23	2,390	2,470	2,390	2,400	427,100	2,400
2006-05-22	2,525	2,575	2,470	2,470	555,600	2,470
2006-05-19	2,430	2,480	2,405	2,455	522,300	2,455
2006-05-18	2,420	2,460	2,395	2,450	690,200	2,450
2006-05-17	2,470	2,535	2,450	2,510	521,000	2,510
2006-05-16	2,540	2,580	2,450	2,475	590,900	2,475
2006-05-15	2,515	2,610	2,505	2,580	550,500	2,580
2006-05-12	2,595	2,595	2,540	2,555	474,600	2,555
2006-05-11	2,600	2,650	2,600	2,620	439,600	2,620
2006-05-10	2,635	2,660	2,580	2,595	407,000	2,595
2006-05-09	2,630	2,685	2,630	2,640	710,500	2,640
2006-05-08	2,685	2,710	2,615	2,625	970,300	2,625
2006-05-02	2,675	2,715	2,660	2,705	347,400	2,705
2006-05-01	2,705	2,730	2,675	2,710	899,400	2,710
2006-04-28	2,635	2,675	2,605	2,625	911,900	2,625
2006-04-27	2,665	2,665	2,570	2,595	640,300	2,595
2006-04-26	2,650	2,655	2,605	2,625	277,900	2,625
2006-04-25	2,630	2,630	2,550	2,630	535,800	2,630
2006-04-24	2,650	2,675	2,560	2,590	917,500	2,590
2006-04-21	2,700	2,720	2,655	2,680	1,052,600	2,680
2006-04-20	2,720	2,755	2,710	2,725	708,000	2,725
2006-04-19	2,770	2,790	2,710	2,710	449,000	2,710
2006-04-18	2,715	2,730	2,690	2,725	232,200	2,725
2006-04-17	2,750	2,750	2,705	2,710	207,200	2,710
2006-04-14	2,745	2,755	2,730	2,750	262,000	2,750
2006-04-13	2,755	2,755	2,700	2,720	719,000	2,720
2006-04-12	2,780	2,790	2,735	2,740	503,600	2,740
2006-04-11	2,820	2,820	2,770	2,795	806,300	2,795
2006-04-10	2,850	2,880	2,835	2,845	612,000	2,845
2006-04-07	2,850	2,885	2,825	2,885	449,700	2,885
2006-04-06	2,910	2,920	2,835	2,855	750,000	2,855
2006-04-05	2,900	2,950	2,870	2,880	658,300	2,880
2006-04-04	2,930	2,965	2,855	2,860	1,096,000	2,860
2006-04-03	2,810	2,850	2,810	2,830	488,000	2,830
2006-03-31	2,840	2,840	2,795	2,805	261,500	2,805
2006-03-30	2,780	2,835	2,780	2,810	477,600	2,810
2006-03-29	2,745	2,795	2,735	2,785	344,800	2,785
2006-03-28	2,760	2,790	2,715	2,765	393,300	2,765
2006-03-27	2,780	2,805	2,760	2,775	336,000	2,775
2006-03-24	2,815	2,825	2,760	2,775	300,100	2,775
2006-03-23	2,830	2,845	2,805	2,810	443,800	2,810
2006-03-22	2,865	2,865	2,760	2,825	701,000	2,825
2006-03-20	2,770	2,840	2,770	2,825	337,200	2,825
2006-03-17	2,810	2,810	2,755	2,800	395,200	2,800
2006-03-16	2,800	2,815	2,780	2,795	413,600	2,795
2006-03-15	2,780	2,815	2,755	2,790	282,200	2,790
2006-03-14	2,820	2,830	2,760	2,775	385,700	2,775
2006-03-13	2,850	2,855	2,790	2,845	263,600	2,845
2006-03-10	2,790	2,865	2,760	2,780	605,700	2,780
2006-03-09	2,705	2,765	2,680	2,755	387,300	2,755
2006-03-08	2,730	2,760	2,645	2,675	577,200	2,675
2006-03-07	2,755	2,800	2,730	2,740	258,500	2,740
2006-03-06	2,775	2,775	2,705	2,755	347,900	2,755
2006-03-03	2,785	2,815	2,730	2,765	339,300	2,765
2006-03-02	2,870	2,875	2,790	2,790	480,500	2,790
2006-03-01	2,875	2,900	2,785	2,790	585,100	2,790
2006-02-28	2,890	2,910	2,830	2,860	440,200	2,860
2006-02-27	2,895	2,925	2,855	2,905	285,800	2,905
2006-02-24	2,940	2,940	2,810	2,855	633,600	2,855
2006-02-23	2,855	3,010	2,835	2,945	863,500	2,945
2006-02-22	2,895	2,895	2,795	2,805	654,900	2,805
2006-02-21	2,800	2,855	2,775	2,840	349,000	2,840
2006-02-20	2,840	2,865	2,775	2,775	567,800	2,775
2006-02-17	2,880	2,905	2,785	2,820	425,200	2,820
2006-02-16	2,855	2,860	2,810	2,845	442,700	2,845
2006-02-15	2,930	2,930	2,835	2,855	477,000	2,855
2006-02-14	2,805	2,865	2,780	2,850	455,100	2,850
2006-02-13	2,840	2,850	2,785	2,800	639,100	2,800
2006-02-10	2,980	2,985	2,875	2,955	639,400	2,955
2006-02-09	2,975	3,030	2,935	3,020	425,500	3,020
2006-02-08	3,050	3,050	2,950	2,970	521,200	2,970
2006-02-07	3,060	3,090	3,010	3,020	306,000	3,020
2006-02-06	3,090	3,090	2,995	3,060	520,800	3,060
2006-02-03	3,060	3,080	2,980	3,070	303,900	3,070
2006-02-02	3,020	3,090	3,000	3,080	916,900	3,080
2006-02-01	2,915	3,060	2,875	2,900	1,146,200	2,900
2006-01-31	3,030	3,080	2,975	2,995	367,900	2,995
2006-01-30	3,130	3,130	3,030	3,030	416,600	3,030
2006-01-27	3,000	3,100	2,990	3,070	634,500	3,070
2006-01-26	2,955	2,995	2,910	2,975	1,024,000	2,975
2006-01-25	2,750	2,950	2,750	2,835	904,700	2,835
2006-01-24	2,715	2,745	2,670	2,715	257,200	2,715
2006-01-23	2,755	2,775	2,695	2,710	278,700	2,710
2006-01-20	2,725	2,820	2,725	2,795	323,200	2,795
2006-01-19	2,655	2,790	2,655	2,720	321,100	2,720
2006-01-18	2,765	2,775	2,580	2,645	752,400	2,645
2006-01-17	2,870	2,970	2,760	2,765	455,900	2,765
2006-01-16	2,950	2,965	2,830	2,950	416,300	2,950
2006-01-13	2,900	2,930	2,895	2,905	408,400	2,905
2006-01-12	2,860	2,940	2,845	2,920	732,700	2,920
2006-01-11	2,940	2,940	2,770	2,865	622,500	2,865
2006-01-10	2,970	2,980	2,855	2,940	547,400	2,940
2006-01-06	2,885	2,950	2,830	2,905	477,700	2,905
2006-01-05	2,870	2,875	2,835	2,865	268,000	2,865
2006-01-04	2,835	2,870	2,800	2,845	261,800	2,845

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