6925 ウシオ電機(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,561	1,564	1,541	1,548	312,000	1,548
2010-12-29	1,550	1,564	1,544	1,561	462,300	1,561
2010-12-28	1,512	1,561	1,512	1,557	954,400	1,557
2010-12-27	1,490	1,512	1,485	1,504	569,100	1,504
2010-12-24	1,475	1,485	1,428	1,481	596,200	1,481
2010-12-22	1,474	1,478	1,463	1,470	309,800	1,470
2010-12-21	1,449	1,475	1,448	1,468	292,900	1,468
2010-12-20	1,454	1,465	1,445	1,455	364,900	1,455
2010-12-17	1,451	1,466	1,451	1,461	297,000	1,461
2010-12-16	1,454	1,473	1,454	1,457	336,400	1,457
2010-12-15	1,454	1,478	1,454	1,467	365,800	1,467
2010-12-14	1,448	1,466	1,448	1,456	427,900	1,456
2010-12-13	1,442	1,467	1,442	1,465	325,800	1,465
2010-12-10	1,486	1,486	1,456	1,456	490,800	1,456
2010-12-09	1,490	1,507	1,474	1,481	386,100	1,481
2010-12-08	1,462	1,486	1,459	1,486	487,600	1,486
2010-12-07	1,449	1,466	1,444	1,462	450,500	1,462
2010-12-06	1,439	1,463	1,439	1,460	237,500	1,460
2010-12-03	1,463	1,470	1,445	1,452	258,000	1,452
2010-12-02	1,461	1,468	1,449	1,460	360,600	1,460
2010-12-01	1,434	1,446	1,421	1,431	555,700	1,431
2010-11-30	1,448	1,454	1,441	1,442	678,900	1,442
2010-11-29	1,453	1,474	1,448	1,465	348,700	1,465
2010-11-26	1,464	1,482	1,464	1,469	404,300	1,469
2010-11-25	1,473	1,488	1,461	1,474	433,300	1,474
2010-11-24	1,449	1,472	1,444	1,452	377,500	1,452
2010-11-22	1,465	1,470	1,446	1,466	497,200	1,466
2010-11-19	1,463	1,465	1,434	1,442	334,800	1,442
2010-11-18	1,437	1,443	1,414	1,443	498,600	1,443
2010-11-17	1,395	1,408	1,384	1,407	422,100	1,407
2010-11-16	1,426	1,432	1,393	1,408	405,300	1,408
2010-11-15	1,439	1,439	1,415	1,432	321,500	1,432
2010-11-12	1,421	1,438	1,417	1,423	331,900	1,423
2010-11-11	1,449	1,451	1,436	1,451	375,700	1,451
2010-11-10	1,424	1,452	1,422	1,452	435,700	1,452
2010-11-09	1,430	1,430	1,406	1,409	399,500	1,409
2010-11-08	1,400	1,433	1,400	1,433	372,000	1,433
2010-11-05	1,390	1,411	1,385	1,401	638,600	1,401
2010-11-04	1,392	1,392	1,355	1,362	636,700	1,362
2010-11-02	1,312	1,362	1,312	1,344	1,158,300	1,344
2010-11-01	1,330	1,331	1,294	1,308	589,200	1,308
2010-10-29	1,338	1,341	1,315	1,341	493,200	1,341
2010-10-28	1,357	1,357	1,332	1,339	560,800	1,339
2010-10-27	1,374	1,374	1,341	1,356	353,600	1,356
2010-10-26	1,366	1,378	1,352	1,356	284,000	1,356
2010-10-25	1,397	1,397	1,361	1,365	381,000	1,365
2010-10-22	1,378	1,398	1,378	1,390	212,600	1,390
2010-10-21	1,382	1,397	1,372	1,387	443,300	1,387
2010-10-20	1,405	1,406	1,377	1,389	575,400	1,389
2010-10-19	1,408	1,433	1,408	1,418	229,900	1,418
2010-10-18	1,414	1,431	1,413	1,419	327,300	1,419
2010-10-15	1,458	1,471	1,416	1,420	697,700	1,420
2010-10-14	1,435	1,452	1,427	1,447	586,300	1,447
2010-10-13	1,412	1,435	1,406	1,406	482,700	1,406
2010-10-12	1,462	1,464	1,405	1,406	640,700	1,406
2010-10-08	1,430	1,475	1,423	1,452	1,017,000	1,452
2010-10-07	1,404	1,416	1,393	1,400	325,500	1,400
2010-10-06	1,412	1,412	1,386	1,403	341,400	1,403
2010-10-05	1,398	1,407	1,367	1,391	396,300	1,391
2010-10-04	1,403	1,418	1,387	1,398	622,200	1,398
2010-10-01	1,420	1,421	1,392	1,402	407,200	1,402
2010-09-30	1,448	1,451	1,405	1,405	590,100	1,405
2010-09-29	1,430	1,457	1,425	1,451	420,200	1,451
2010-09-28	1,451	1,458	1,419	1,433	343,100	1,433
2010-09-27	1,433	1,460	1,415	1,460	445,600	1,460
2010-09-24	1,446	1,450	1,416	1,418	624,900	1,418
2010-09-22	1,456	1,472	1,442	1,451	376,500	1,451
2010-09-21	1,516	1,516	1,462	1,465	536,500	1,465
2010-09-17	1,488	1,520	1,479	1,509	383,400	1,509
2010-09-16	1,509	1,510	1,470	1,483	352,100	1,483
2010-09-15	1,466	1,516	1,442	1,504	354,400	1,504
2010-09-14	1,470	1,478	1,451	1,462	294,900	1,462
2010-09-13	1,498	1,507	1,466	1,469	293,700	1,469
2010-09-10	1,482	1,495	1,467	1,472	465,500	1,472
2010-09-09	1,443	1,456	1,428	1,452	340,400	1,452
2010-09-08	1,443	1,449	1,429	1,442	185,800	1,442
2010-09-07	1,478	1,487	1,460	1,470	235,700	1,470
2010-09-06	1,469	1,488	1,461	1,487	301,300	1,487
2010-09-03	1,462	1,475	1,441	1,451	504,100	1,451
2010-09-02	1,462	1,470	1,439	1,469	340,000	1,469
2010-09-01	1,435	1,453	1,412	1,432	560,700	1,432
2010-08-31	1,458	1,458	1,410	1,420	505,900	1,420
2010-08-30	1,471	1,495	1,459	1,467	427,200	1,467
2010-08-27	1,399	1,446	1,377	1,439	471,600	1,439
2010-08-26	1,408	1,409	1,381	1,398	354,200	1,398
2010-08-25	1,373	1,393	1,370	1,382	397,900	1,382
2010-08-24	1,400	1,406	1,388	1,399	432,300	1,399
2010-08-23	1,441	1,441	1,413	1,419	515,900	1,419
2010-08-20	1,463	1,475	1,445	1,454	408,800	1,454
2010-08-19	1,489	1,510	1,481	1,497	452,800	1,497
2010-08-18	1,500	1,505	1,474	1,489	396,100	1,489
2010-08-17	1,448	1,487	1,445	1,478	240,800	1,478
2010-08-16	1,450	1,478	1,446	1,474	343,100	1,474
2010-08-13	1,483	1,490	1,459	1,479	437,400	1,479
2010-08-12	1,463	1,503	1,463	1,491	563,800	1,491
2010-08-11	1,530	1,538	1,490	1,511	701,500	1,511
2010-08-10	1,582	1,591	1,550	1,556	350,500	1,556
2010-08-09	1,532	1,576	1,532	1,571	566,600	1,571
2010-08-06	1,564	1,576	1,548	1,563	637,900	1,563
2010-08-05	1,579	1,595	1,565	1,593	878,400	1,593
2010-08-04	1,569	1,569	1,502	1,515	832,500	1,515
2010-08-03	1,575	1,598	1,559	1,572	701,200	1,572
2010-08-02	1,530	1,564	1,520	1,550	951,600	1,550
2010-07-30	1,480	1,480	1,439	1,468	337,500	1,468
2010-07-29	1,470	1,497	1,464	1,486	422,100	1,486
2010-07-28	1,460	1,474	1,455	1,470	264,200	1,470
2010-07-27	1,448	1,458	1,437	1,444	198,000	1,444
2010-07-26	1,440	1,468	1,440	1,455	316,900	1,455
2010-07-23	1,440	1,441	1,415	1,430	402,900	1,430
2010-07-22	1,400	1,409	1,392	1,402	247,100	1,402
2010-07-21	1,445	1,457	1,407	1,411	391,800	1,411
2010-07-20	1,424	1,425	1,396	1,416	405,200	1,416
2010-07-16	1,474	1,475	1,423	1,429	346,900	1,429
2010-07-15	1,467	1,489	1,464	1,483	433,400	1,483
2010-07-14	1,456	1,492	1,450	1,488	507,400	1,488
2010-07-13	1,446	1,455	1,426	1,430	350,300	1,430
2010-07-12	1,435	1,467	1,427	1,441	274,700	1,441
2010-07-09	1,413	1,444	1,406	1,431	254,800	1,431
2010-07-08	1,410	1,420	1,404	1,412	339,900	1,412
2010-07-07	1,371	1,392	1,358	1,366	279,900	1,366
2010-07-06	1,350	1,394	1,345	1,381	320,400	1,381
2010-07-05	1,378	1,378	1,362	1,375	197,800	1,375
2010-07-02	1,348	1,387	1,344	1,360	448,500	1,360
2010-07-01	1,370	1,370	1,332	1,334	437,400	1,334
2010-06-30	1,360	1,391	1,355	1,382	451,600	1,382
2010-06-29	1,422	1,442	1,390	1,400	337,200	1,400
2010-06-28	1,401	1,419	1,395	1,411	324,800	1,411
2010-06-25	1,411	1,414	1,390	1,400	271,800	1,400
2010-06-24	1,398	1,431	1,389	1,412	270,500	1,412
2010-06-23	1,431	1,433	1,402	1,404	511,600	1,404
2010-06-22	1,460	1,466	1,438	1,446	233,300	1,446
2010-06-21	1,462	1,476	1,456	1,472	227,700	1,472
2010-06-18	1,430	1,460	1,424	1,458	419,600	1,458
2010-06-17	1,453	1,453	1,425	1,429	539,500	1,429
2010-06-16	1,472	1,492	1,469	1,477	423,800	1,477
2010-06-15	1,452	1,452	1,435	1,442	410,000	1,442
2010-06-14	1,436	1,462	1,435	1,453	527,100	1,453
2010-06-11	1,393	1,416	1,385	1,399	533,300	1,399
2010-06-10	1,374	1,375	1,350	1,372	378,900	1,372
2010-06-09	1,360	1,374	1,349	1,360	336,500	1,360
2010-06-08	1,377	1,390	1,364	1,370	521,900	1,370
2010-06-07	1,407	1,407	1,384	1,385	372,600	1,385
2010-06-04	1,449	1,455	1,435	1,444	277,900	1,444
2010-06-03	1,427	1,445	1,412	1,440	474,500	1,440
2010-06-02	1,391	1,415	1,381	1,397	726,700	1,397
2010-06-01	1,413	1,426	1,404	1,421	561,700	1,421
2010-05-31	1,417	1,421	1,396	1,407	886,100	1,407
2010-05-28	1,443	1,443	1,408	1,421	1,065,700	1,421
2010-05-27	1,385	1,426	1,385	1,426	789,600	1,426
2010-05-26	1,448	1,458	1,396	1,410	1,454,000	1,410
2010-05-25	1,456	1,456	1,413	1,442	1,201,700	1,442
2010-05-24	1,448	1,466	1,427	1,455	1,187,200	1,455
2010-05-21	1,413	1,459	1,409	1,441	1,285,800	1,441
2010-05-20	1,451	1,457	1,428	1,435	614,600	1,435
2010-05-19	1,439	1,457	1,415	1,457	823,000	1,457
2010-05-18	1,458	1,464	1,441	1,447	749,000	1,447
2010-05-17	1,448	1,474	1,441	1,457	1,124,500	1,457
2010-05-14	1,436	1,455	1,420	1,447	979,300	1,447
2010-05-13	1,427	1,444	1,416	1,435	869,600	1,435
2010-05-12	1,433	1,455	1,401	1,412	2,047,500	1,412
2010-05-11	1,426	1,435	1,380	1,415	2,958,000	1,415
2010-05-10	1,464	1,515	1,460	1,508	612,000	1,508
2010-05-07	1,462	1,489	1,455	1,487	538,000	1,487
2010-05-06	1,523	1,531	1,503	1,523	851,900	1,523
2010-04-30	1,558	1,574	1,553	1,563	625,800	1,563
2010-04-28	1,578	1,580	1,541	1,547	819,200	1,547
2010-04-27	1,591	1,606	1,588	1,605	543,000	1,605
2010-04-26	1,604	1,634	1,604	1,614	969,600	1,614
2010-04-23	1,600	1,614	1,584	1,599	1,007,000	1,599
2010-04-22	1,650	1,650	1,599	1,609	1,073,700	1,609
2010-04-21	1,652	1,675	1,650	1,663	490,200	1,663
2010-04-20	1,626	1,650	1,614	1,617	430,700	1,617
2010-04-19	1,590	1,638	1,590	1,625	737,100	1,625
2010-04-16	1,661	1,661	1,605	1,613	767,300	1,613
2010-04-15	1,624	1,667	1,624	1,658	517,200	1,658
2010-04-14	1,628	1,636	1,608	1,619	296,800	1,619
2010-04-13	1,627	1,636	1,600	1,611	482,100	1,611
2010-04-12	1,647	1,659	1,638	1,638	303,300	1,638
2010-04-09	1,625	1,642	1,623	1,638	416,100	1,638
2010-04-08	1,668	1,678	1,647	1,651	561,700	1,651
2010-04-07	1,684	1,695	1,675	1,684	427,000	1,684
2010-04-06	1,680	1,693	1,668	1,671	678,300	1,671
2010-04-05	1,670	1,676	1,663	1,674	370,100	1,674
2010-04-02	1,640	1,655	1,622	1,653	611,400	1,653
2010-04-01	1,600	1,626	1,585	1,620	507,200	1,620
2010-03-31	1,600	1,604	1,580	1,586	538,400	1,586
2010-03-30	1,570	1,585	1,563	1,585	429,200	1,585
2010-03-29	1,591	1,597	1,553	1,570	487,600	1,570
2010-03-26	1,552	1,587	1,552	1,587	485,100	1,587
2010-03-25	1,578	1,600	1,556	1,560	499,300	1,560
2010-03-24	1,543	1,558	1,534	1,556	314,200	1,556
2010-03-23	1,534	1,556	1,523	1,538	353,000	1,538
2010-03-19	1,496	1,539	1,495	1,536	360,200	1,536
2010-03-18	1,531	1,543	1,506	1,510	364,800	1,510
2010-03-17	1,535	1,544	1,524	1,541	421,400	1,541
2010-03-16	1,556	1,563	1,544	1,544	269,500	1,544
2010-03-15	1,563	1,564	1,540	1,552	378,000	1,552
2010-03-12	1,533	1,554	1,520	1,546	531,500	1,546
2010-03-11	1,520	1,530	1,515	1,529	381,200	1,529
2010-03-10	1,501	1,514	1,486	1,503	392,700	1,503
2010-03-09	1,498	1,505	1,483	1,493	264,600	1,493
2010-03-08	1,500	1,508	1,492	1,500	278,800	1,500
2010-03-05	1,454	1,478	1,449	1,462	375,700	1,462
2010-03-04	1,440	1,443	1,426	1,434	380,500	1,434
2010-03-03	1,430	1,446	1,426	1,442	238,400	1,442
2010-03-02	1,444	1,455	1,426	1,440	353,000	1,440
2010-03-01	1,448	1,463	1,432	1,445	565,000	1,445
2010-02-26	1,436	1,449	1,421	1,439	350,900	1,439
2010-02-25	1,447	1,452	1,420	1,429	377,700	1,429
2010-02-24	1,441	1,451	1,431	1,450	510,400	1,450
2010-02-23	1,500	1,500	1,464	1,481	443,700	1,481
2010-02-22	1,476	1,523	1,476	1,486	485,600	1,486
2010-02-19	1,493	1,496	1,452	1,454	417,300	1,454
2010-02-18	1,500	1,501	1,479	1,493	343,000	1,493
2010-02-17	1,485	1,507	1,481	1,500	435,600	1,500
2010-02-16	1,469	1,470	1,442	1,445	261,300	1,445
2010-02-15	1,486	1,496	1,450	1,454	208,200	1,454
2010-02-12	1,496	1,506	1,466	1,485	579,000	1,485
2010-02-10	1,480	1,483	1,459	1,461	500,500	1,461
2010-02-09	1,409	1,451	1,406	1,450	427,900	1,450
2010-02-08	1,435	1,441	1,405	1,430	633,200	1,430
2010-02-05	1,459	1,478	1,447	1,451	676,700	1,451
2010-02-04	1,518	1,533	1,501	1,531	604,400	1,531
2010-02-03	1,510	1,533	1,485	1,491	866,700	1,491
2010-02-02	1,465	1,540	1,465	1,519	969,300	1,519
2010-02-01	1,460	1,513	1,432	1,505	1,100,600	1,505
2010-01-29	1,567	1,568	1,527	1,537	716,500	1,537
2010-01-28	1,565	1,593	1,564	1,567	673,900	1,567
2010-01-27	1,600	1,604	1,564	1,565	349,300	1,565
2010-01-26	1,643	1,656	1,600	1,600	389,300	1,600
2010-01-25	1,637	1,659	1,620	1,642	325,400	1,642
2010-01-22	1,647	1,674	1,627	1,653	416,100	1,653
2010-01-21	1,652	1,684	1,621	1,670	338,900	1,670
2010-01-20	1,696	1,697	1,650	1,663	291,800	1,663
2010-01-19	1,688	1,692	1,663	1,683	353,000	1,683
2010-01-18	1,661	1,690	1,655	1,679	323,100	1,679
2010-01-15	1,690	1,699	1,676	1,687	499,300	1,687
2010-01-14	1,659	1,690	1,653	1,684	355,400	1,684
2010-01-13	1,650	1,677	1,647	1,655	462,200	1,655
2010-01-12	1,657	1,681	1,640	1,669	579,600	1,669
2010-01-08	1,619	1,648	1,600	1,629	426,600	1,629
2010-01-07	1,631	1,640	1,612	1,620	638,200	1,620
2010-01-06	1,623	1,630	1,600	1,615	360,300	1,615
2010-01-05	1,634	1,645	1,621	1,628	568,600	1,628
2010-01-04	1,569	1,610	1,568	1,604	498,600	1,604

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