6925 ウシオ電機(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,450	2,465	2,425	2,460	236,700	2,460
2007-12-27	2,540	2,540	2,475	2,500	533,800	2,500
2007-12-26	2,490	2,545	2,485	2,540	485,200	2,540
2007-12-25	2,460	2,485	2,440	2,465	378,800	2,465
2007-12-21	2,355	2,455	2,355	2,415	991,100	2,415
2007-12-20	2,320	2,375	2,320	2,330	461,700	2,330
2007-12-19	2,305	2,335	2,285	2,290	718,700	2,290
2007-12-18	2,320	2,400	2,320	2,345	423,500	2,345
2007-12-17	2,365	2,405	2,350	2,350	300,500	2,350
2007-12-14	2,355	2,420	2,355	2,405	757,100	2,405
2007-12-13	2,380	2,425	2,350	2,380	645,000	2,380
2007-12-12	2,360	2,380	2,350	2,375	519,900	2,375
2007-12-11	2,440	2,465	2,390	2,415	265,000	2,415
2007-12-10	2,435	2,440	2,395	2,415	537,700	2,415
2007-12-07	2,445	2,490	2,435	2,455	524,800	2,455
2007-12-06	2,435	2,470	2,405	2,465	428,200	2,465
2007-12-05	2,350	2,420	2,330	2,420	497,200	2,420
2007-12-04	2,355	2,380	2,330	2,330	695,600	2,330
2007-12-03	2,395	2,405	2,365	2,385	400,400	2,385
2007-11-30	2,350	2,415	2,350	2,395	661,600	2,395
2007-11-29	2,335	2,385	2,335	2,365	636,000	2,365
2007-11-28	2,385	2,390	2,320	2,325	683,900	2,325
2007-11-27	2,320	2,420	2,285	2,365	669,900	2,365
2007-11-26	2,320	2,365	2,320	2,335	446,000	2,335
2007-11-22	2,370	2,390	2,335	2,360	397,800	2,360
2007-11-21	2,370	2,385	2,310	2,330	511,300	2,330
2007-11-20	2,240	2,330	2,240	2,330	733,400	2,330
2007-11-19	2,320	2,410	2,300	2,355	637,600	2,355
2007-11-16	2,245	2,300	2,230	2,290	317,000	2,290
2007-11-15	2,340	2,350	2,310	2,320	310,300	2,320
2007-11-14	2,370	2,420	2,310	2,335	650,500	2,335
2007-11-13	2,305	2,355	2,280	2,330	778,400	2,330
2007-11-12	2,320	2,335	2,225	2,285	1,297,600	2,285
2007-11-09	2,400	2,445	2,375	2,395	558,600	2,395
2007-11-08	2,430	2,465	2,390	2,415	695,500	2,415
2007-11-07	2,550	2,570	2,470	2,470	1,040,500	2,470
2007-11-06	2,480	2,515	2,455	2,465	1,041,600	2,465
2007-11-05	2,390	2,490	2,390	2,480	1,006,500	2,480
2007-11-02	2,370	2,410	2,355	2,380	632,100	2,380
2007-11-01	2,310	2,385	2,305	2,375	591,500	2,375
2007-10-31	2,340	2,370	2,320	2,360	659,600	2,360
2007-10-30	2,305	2,365	2,290	2,345	1,484,100	2,345
2007-10-29	2,170	2,295	2,170	2,245	1,237,400	2,245
2007-10-26	2,105	2,150	2,105	2,140	454,000	2,140
2007-10-25	2,110	2,130	2,090	2,100	436,200	2,100
2007-10-24	2,120	2,150	2,100	2,115	585,400	2,115
2007-10-23	2,175	2,185	2,130	2,130	663,800	2,130
2007-10-22	2,140	2,185	2,130	2,170	317,900	2,170
2007-10-19	2,255	2,255	2,215	2,230	469,200	2,230
2007-10-18	2,190	2,245	2,175	2,240	405,600	2,240
2007-10-17	2,160	2,205	2,150	2,185	706,600	2,185
2007-10-16	2,260	2,275	2,150	2,160	1,008,400	2,160
2007-10-15	2,240	2,275	2,220	2,230	659,700	2,230
2007-10-12	2,220	2,250	2,190	2,235	1,456,300	2,235
2007-10-11	2,140	2,165	2,125	2,160	662,800	2,160
2007-10-10	2,190	2,190	2,125	2,135	723,700	2,135
2007-10-09	2,140	2,165	2,130	2,155	976,700	2,155
2007-10-05	2,055	2,085	2,055	2,080	892,600	2,080
2007-10-04	2,030	2,045	2,020	2,045	621,800	2,045
2007-10-03	2,040	2,045	2,025	2,030	718,800	2,030
2007-10-02	2,035	2,055	2,025	2,040	702,400	2,040
2007-10-01	2,075	2,080	2,010	2,025	548,200	2,025
2007-09-28	2,050	2,090	2,005	2,090	1,126,900	2,090
2007-09-27	2,095	2,095	2,050	2,065	1,214,300	2,065
2007-09-26	2,090	2,090	2,055	2,080	320,300	2,080
2007-09-25	2,130	2,140	2,035	2,065	1,227,400	2,065
2007-09-21	2,150	2,155	2,110	2,125	471,100	2,125
2007-09-20	2,150	2,175	2,135	2,165	626,100	2,165
2007-09-19	2,120	2,150	2,115	2,130	303,900	2,130
2007-09-18	2,120	2,135	2,075	2,080	392,300	2,080
2007-09-14	2,090	2,125	2,085	2,115	626,600	2,115
2007-09-13	2,090	2,150	2,090	2,095	501,300	2,095
2007-09-12	2,115	2,120	2,070	2,085	545,800	2,085
2007-09-11	2,080	2,125	2,070	2,095	571,500	2,095
2007-09-10	2,065	2,085	2,050	2,065	648,200	2,065
2007-09-07	2,140	2,170	2,105	2,130	842,400	2,130
2007-09-06	2,055	2,150	2,030	2,135	1,522,500	2,135
2007-09-05	2,270	2,270	2,165	2,175	591,900	2,175
2007-09-04	2,275	2,275	2,230	2,230	258,900	2,230
2007-09-03	2,280	2,305	2,250	2,260	343,400	2,260
2007-08-31	2,160	2,265	2,155	2,260	501,800	2,260
2007-08-30	2,195	2,200	2,145	2,155	509,900	2,155
2007-08-29	2,155	2,170	2,125	2,160	455,000	2,160
2007-08-28	2,215	2,245	2,205	2,230	278,800	2,230
2007-08-27	2,235	2,250	2,200	2,210	370,100	2,210
2007-08-24	2,215	2,235	2,190	2,215	238,800	2,215
2007-08-23	2,215	2,255	2,215	2,235	323,100	2,235
2007-08-22	2,195	2,220	2,170	2,185	429,400	2,185
2007-08-21	2,135	2,225	2,105	2,165	838,300	2,165
2007-08-20	2,115	2,200	2,115	2,155	796,100	2,155
2007-08-17	2,195	2,215	2,055	2,075	729,900	2,075
2007-08-16	2,205	2,235	2,195	2,225	819,400	2,225
2007-08-15	2,245	2,290	2,225	2,285	554,400	2,285
2007-08-14	2,345	2,345	2,265	2,305	779,000	2,305
2007-08-13	2,340	2,340	2,290	2,320	833,900	2,320
2007-08-10	2,305	2,405	2,305	2,335	1,201,300	2,335
2007-08-09	2,290	2,410	2,270	2,410	2,150,300	2,410
2007-08-08	2,250	2,290	2,245	2,270	1,057,000	2,270
2007-08-07	2,225	2,285	2,225	2,250	1,441,900	2,250
2007-08-06	2,210	2,220	2,165	2,205	835,700	2,205
2007-08-03	2,240	2,250	2,225	2,250	844,100	2,250
2007-08-02	2,230	2,245	2,200	2,210	784,700	2,210
2007-08-01	2,260	2,270	2,210	2,210	1,026,000	2,210
2007-07-31	2,270	2,325	2,265	2,275	737,600	2,275
2007-07-30	2,265	2,290	2,255	2,260	690,400	2,260
2007-07-27	2,310	2,325	2,280	2,285	557,900	2,285
2007-07-26	2,385	2,385	2,315	2,320	595,400	2,320
2007-07-25	2,330	2,385	2,310	2,385	1,115,800	2,385
2007-07-24	2,330	2,390	2,325	2,350	1,041,300	2,350
2007-07-23	2,380	2,395	2,340	2,355	859,900	2,355
2007-07-20	2,455	2,455	2,400	2,400	973,900	2,400
2007-07-19	2,460	2,475	2,445	2,460	619,200	2,460
2007-07-18	2,475	2,490	2,445	2,455	814,300	2,455
2007-07-17	2,455	2,465	2,435	2,460	853,600	2,460
2007-07-13	2,515	2,540	2,515	2,530	428,300	2,530
2007-07-12	2,540	2,560	2,495	2,505	580,500	2,505
2007-07-11	2,555	2,570	2,515	2,515	901,200	2,515
2007-07-10	2,600	2,610	2,560	2,590	673,900	2,590
2007-07-09	2,645	2,660	2,630	2,640	322,100	2,640
2007-07-06	2,635	2,645	2,595	2,610	451,000	2,610
2007-07-05	2,630	2,675	2,630	2,640	506,700	2,640
2007-07-04	2,645	2,660	2,635	2,645	379,500	2,645
2007-07-03	2,630	2,670	2,625	2,660	505,000	2,660
2007-07-02	2,725	2,725	2,690	2,710	746,200	2,710
2007-06-29	2,630	2,745	2,625	2,735	1,531,000	2,735
2007-06-28	2,635	2,640	2,575	2,605	886,400	2,605
2007-06-27	2,625	2,650	2,605	2,640	708,700	2,640
2007-06-26	2,630	2,670	2,575	2,655	921,200	2,655
2007-06-25	2,565	2,620	2,560	2,600	367,900	2,600
2007-06-22	2,590	2,605	2,555	2,605	351,200	2,605
2007-06-21	2,585	2,625	2,565	2,615	621,800	2,615
2007-06-20	2,505	2,605	2,490	2,575	1,041,000	2,575
2007-06-19	2,530	2,530	2,490	2,500	244,100	2,500
2007-06-18	2,530	2,550	2,520	2,530	214,700	2,530
2007-06-15	2,530	2,530	2,505	2,530	263,000	2,530
2007-06-14	2,515	2,530	2,505	2,525	431,400	2,525
2007-06-13	2,480	2,480	2,435	2,480	342,500	2,480
2007-06-12	2,520	2,535	2,480	2,490	382,000	2,490
2007-06-11	2,475	2,510	2,475	2,495	361,000	2,495
2007-06-08	2,470	2,485	2,455	2,465	663,500	2,465
2007-06-07	2,460	2,475	2,450	2,465	371,000	2,465
2007-06-06	2,470	2,495	2,455	2,480	311,700	2,480
2007-06-05	2,495	2,525	2,470	2,485	582,700	2,485
2007-06-04	2,555	2,555	2,500	2,510	312,100	2,510
2007-06-01	2,530	2,570	2,530	2,550	550,200	2,550
2007-05-31	2,470	2,535	2,465	2,525	735,800	2,525
2007-05-30	2,480	2,485	2,435	2,470	427,400	2,470
2007-05-29	2,455	2,480	2,445	2,475	424,700	2,475
2007-05-28	2,430	2,470	2,425	2,450	872,300	2,450
2007-05-25	2,335	2,435	2,335	2,425	919,500	2,425
2007-05-24	2,395	2,395	2,365	2,375	431,800	2,375
2007-05-23	2,405	2,410	2,380	2,390	344,500	2,390
2007-05-22	2,335	2,380	2,320	2,380	299,300	2,380
2007-05-21	2,325	2,355	2,325	2,335	519,700	2,335
2007-05-18	2,345	2,350	2,305	2,320	417,500	2,320
2007-05-17	2,310	2,370	2,305	2,345	585,500	2,345
2007-05-16	2,320	2,355	2,300	2,310	525,500	2,310
2007-05-15	2,390	2,400	2,355	2,360	527,800	2,360
2007-05-14	2,410	2,410	2,375	2,380	336,200	2,380
2007-05-11	2,400	2,400	2,360	2,380	311,700	2,380
2007-05-10	2,420	2,420	2,400	2,405	249,400	2,405
2007-05-09	2,410	2,415	2,390	2,415	365,100	2,415
2007-05-08	2,400	2,400	2,385	2,400	461,300	2,400
2007-05-07	2,420	2,425	2,390	2,395	288,100	2,395
2007-05-02	2,360	2,365	2,335	2,360	270,700	2,360
2007-05-01	2,360	2,375	2,325	2,355	434,800	2,355
2007-04-27	2,365	2,405	2,355	2,355	841,300	2,355
2007-04-26	2,275	2,380	2,255	2,355	1,149,300	2,355
2007-04-25	2,270	2,300	2,260	2,270	1,136,600	2,270
2007-04-24	2,360	2,385	2,345	2,350	478,600	2,350
2007-04-23	2,405	2,415	2,375	2,380	333,600	2,380
2007-04-20	2,410	2,415	2,385	2,400	555,500	2,400
2007-04-19	2,425	2,425	2,355	2,375	785,000	2,375
2007-04-18	2,420	2,435	2,400	2,430	518,800	2,430
2007-04-17	2,405	2,440	2,405	2,420	430,300	2,420
2007-04-16	2,390	2,435	2,390	2,425	729,100	2,425
2007-04-13	2,415	2,420	2,395	2,400	578,900	2,400
2007-04-12	2,400	2,420	2,395	2,410	908,200	2,410
2007-04-11	2,390	2,420	2,380	2,390	1,386,200	2,390
2007-04-10	2,355	2,355	2,320	2,340	323,100	2,340
2007-04-09	2,325	2,370	2,325	2,370	390,200	2,370
2007-04-06	2,315	2,335	2,315	2,325	247,100	2,325
2007-04-05	2,320	2,335	2,290	2,315	575,700	2,315
2007-04-04	2,280	2,315	2,270	2,310	691,900	2,310
2007-04-03	2,275	2,295	2,250	2,270	775,700	2,270
2007-04-02	2,280	2,310	2,275	2,275	506,000	2,275
2007-03-30	2,300	2,300	2,275	2,275	845,100	2,275
2007-03-29	2,295	2,320	2,280	2,305	770,500	2,305
2007-03-28	2,365	2,375	2,320	2,320	906,600	2,320
2007-03-27	2,400	2,415	2,370	2,375	579,900	2,375
2007-03-26	2,430	2,435	2,410	2,430	487,100	2,430
2007-03-23	2,415	2,420	2,395	2,420	529,100	2,420
2007-03-22	2,390	2,420	2,385	2,405	606,600	2,405
2007-03-20	2,360	2,380	2,360	2,380	732,800	2,380
2007-03-19	2,290	2,360	2,290	2,355	660,500	2,355
2007-03-16	2,290	2,330	2,285	2,315	690,300	2,315
2007-03-15	2,320	2,330	2,285	2,320	644,300	2,320
2007-03-14	2,300	2,325	2,280	2,280	703,600	2,280
2007-03-13	2,370	2,380	2,340	2,340	441,200	2,340
2007-03-12	2,360	2,395	2,360	2,385	538,300	2,385
2007-03-09	2,390	2,395	2,330	2,345	1,152,900	2,345
2007-03-08	2,255	2,315	2,250	2,310	1,219,900	2,310
2007-03-07	2,300	2,300	2,250	2,255	1,003,400	2,255
2007-03-06	2,215	2,240	2,200	2,235	855,200	2,235
2007-03-05	2,275	2,275	2,200	2,210	603,100	2,210
2007-03-02	2,305	2,305	2,260	2,270	668,400	2,270
2007-03-01	2,300	2,305	2,270	2,285	656,900	2,285
2007-02-28	2,300	2,335	2,265	2,285	1,717,500	2,285
2007-02-27	2,375	2,390	2,355	2,390	865,600	2,390
2007-02-26	2,350	2,390	2,350	2,375	591,200	2,375
2007-02-23	2,335	2,380	2,320	2,355	1,450,700	2,355
2007-02-22	2,300	2,320	2,300	2,310	539,700	2,310
2007-02-21	2,310	2,320	2,295	2,305	648,100	2,305
2007-02-20	2,325	2,335	2,310	2,315	605,100	2,315
2007-02-19	2,305	2,340	2,300	2,330	792,300	2,330
2007-02-16	2,320	2,320	2,300	2,300	775,400	2,300
2007-02-15	2,335	2,345	2,310	2,325	939,900	2,325
2007-02-14	2,340	2,340	2,310	2,320	751,600	2,320
2007-02-13	2,300	2,325	2,285	2,300	1,120,000	2,300
2007-02-09	2,285	2,325	2,285	2,295	958,000	2,295
2007-02-08	2,300	2,320	2,280	2,290	815,500	2,290
2007-02-07	2,325	2,335	2,285	2,295	704,700	2,295
2007-02-06	2,370	2,385	2,325	2,340	814,000	2,340
2007-02-05	2,390	2,400	2,350	2,360	798,900	2,360
2007-02-02	2,435	2,435	2,380	2,395	1,150,000	2,395
2007-02-01	2,500	2,505	2,415	2,430	1,659,400	2,430
2007-01-31	2,495	2,505	2,465	2,495	576,600	2,495
2007-01-30	2,535	2,545	2,500	2,515	344,200	2,515
2007-01-29	2,530	2,560	2,500	2,525	730,500	2,525
2007-01-26	2,530	2,540	2,500	2,535	381,200	2,535
2007-01-25	2,605	2,615	2,550	2,550	694,900	2,550
2007-01-24	2,640	2,640	2,580	2,585	540,400	2,585
2007-01-23	2,615	2,630	2,585	2,615	463,400	2,615
2007-01-22	2,630	2,635	2,585	2,595	660,800	2,595
2007-01-19	2,635	2,645	2,590	2,595	921,900	2,595
2007-01-18	2,590	2,650	2,575	2,625	1,080,500	2,625
2007-01-17	2,555	2,620	2,545	2,590	1,925,400	2,590
2007-01-16	2,490	2,515	2,480	2,500	354,800	2,500
2007-01-15	2,425	2,505	2,425	2,505	852,600	2,505
2007-01-12	2,380	2,455	2,365	2,415	610,700	2,415
2007-01-11	2,375	2,405	2,350	2,375	484,700	2,375
2007-01-10	2,420	2,430	2,365	2,380	588,200	2,380
2007-01-09	2,425	2,475	2,400	2,435	721,300	2,435
2007-01-05	2,485	2,495	2,400	2,415	592,000	2,415
2007-01-04	2,480	2,490	2,465	2,490	264,300	2,490

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