1. HOME >
  2. 株価時系列 >
  3. 6925 >
  4. 2011年

6925 ウシオ電機(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,0931,1141,0901,112216,3001,112
2011-12-291,0861,0951,0751,092241,6001,092
2011-12-281,1011,1011,0781,083302,7001,083
2011-12-271,1041,1061,0901,101170,5001,101
2011-12-261,1331,1331,1051,116139,6001,116
2011-12-221,1301,1301,1011,103254,9001,103
2011-12-211,1631,1661,1231,135326,9001,135
2011-12-201,1281,1381,1191,122198,9001,122
2011-12-191,1371,1471,1131,135249,8001,135
2011-12-161,1451,1581,1291,141400,8001,141
2011-12-151,1741,1741,1361,141340,5001,141
2011-12-141,1851,1911,1731,188247,1001,188
2011-12-131,1731,1961,1721,190271,5001,190
2011-12-121,1871,2021,1821,193357,6001,193
2011-12-091,1451,1711,1451,167538,5001,167
2011-12-081,1601,1691,1461,159299,8001,159
2011-12-071,1601,1751,1571,170318,3001,170
2011-12-061,1691,1701,1361,147396,8001,147
2011-12-051,1941,1951,1701,179204,1001,179
2011-12-021,1961,1981,1791,186424,9001,186
2011-12-011,1761,1911,1691,177394,2001,177
2011-11-301,1381,1531,1201,146576,0001,146
2011-11-291,1531,1631,1301,157397,0001,157
2011-11-281,1351,1451,1231,123332,0001,123
2011-11-251,1091,1321,0911,120682,8001,120
2011-11-241,0791,1241,0701,108650,9001,108
2011-11-221,0551,0851,0481,078237,7001,078
2011-11-211,0561,0701,0441,062258,0001,062
2011-11-181,0441,0651,0301,062340,2001,062
2011-11-171,0441,0701,0361,061394,4001,061
2011-11-161,0671,0761,0461,050311,8001,050
2011-11-151,0751,0761,0561,065359,1001,065
2011-11-141,1111,1171,0711,080516,0001,080
2011-11-111,0721,1011,0641,093505,0001,093
2011-11-101,0581,0711,0481,067290,8001,067
2011-11-091,0811,1071,0761,104443,4001,104
2011-11-081,0931,0961,0781,080179,4001,080
2011-11-071,1041,1121,0781,099281,8001,099
2011-11-041,1091,1151,0991,105253,5001,105
2011-11-021,1201,1201,0851,085412,3001,085
2011-11-011,1301,1461,1161,140527,5001,140
2011-10-311,1811,2191,1771,180703,7001,180
2011-10-281,1801,1901,1681,178311,6001,178
2011-10-271,1581,1701,1391,166206,5001,166
2011-10-261,1441,1691,1271,157181,9001,157
2011-10-251,1741,1791,1441,158448,6001,158
2011-10-241,1301,1801,1251,156438,2001,156
2011-10-211,1131,1201,1091,118200,2001,118
2011-10-201,1211,1231,0921,096312,8001,096
2011-10-191,1491,1501,1231,124321,3001,124
2011-10-181,1591,1591,1271,141468,1001,141
2011-10-171,1851,1901,1741,180270,9001,180
2011-10-141,1711,1851,1391,140534,5001,140
2011-10-131,1881,1941,1751,192324,8001,192
2011-10-121,1501,1661,1271,159335,0001,159
2011-10-111,1291,1581,1231,151495,9001,151
2011-10-071,1041,1371,1041,125546,2001,125
2011-10-061,0991,1231,0931,0961,537,4001,096
2011-10-051,1211,1221,0881,094667,0001,094
2011-10-041,1361,1371,1171,125515,6001,125
2011-10-031,1561,1571,1311,144514,1001,144
2011-09-301,2011,2051,1751,186547,1001,186
2011-09-291,1881,2041,1621,202603,7001,202
2011-09-281,2241,2331,1851,188642,3001,188
2011-09-271,2071,2261,2011,214462,1001,214
2011-09-261,2291,2301,1881,191525,8001,191
2011-09-221,2661,2671,2401,255374,5001,255
2011-09-211,2741,2931,2631,284352,8001,284
2011-09-201,2611,2691,2431,266410,7001,266
2011-09-161,2631,2851,2551,276359,9001,276
2011-09-151,2601,2691,2351,239602,5001,239
2011-09-141,2621,2691,2361,239502,7001,239
2011-09-131,2411,2541,2251,253595,2001,253
2011-09-121,1701,2221,1641,218830,9001,218
2011-09-091,1951,2131,1951,208841,6001,208
2011-09-081,2291,2301,2131,220336,7001,220
2011-09-071,2161,2271,2101,223359,4001,223
2011-09-061,2301,2401,2051,208624,2001,208
2011-09-051,2501,2541,2321,242651,1001,242
2011-09-021,2621,2761,2501,261488,0001,261
2011-09-011,2741,2791,2651,272289,6001,272
2011-08-311,2701,2731,2521,258274,4001,258
2011-08-301,2721,2741,2601,265207,3001,265
2011-08-291,2651,2721,2381,255410,2001,255
2011-08-261,2401,2551,2361,252309,1001,252
2011-08-251,2361,2511,2251,247453,4001,247
2011-08-241,2461,2571,2121,217742,8001,217
2011-08-231,2261,2421,2161,240371,9001,240
2011-08-221,2291,2491,2171,217318,7001,217
2011-08-191,2401,2571,2331,241320,8001,241
2011-08-181,2921,2931,2651,270393,2001,270
2011-08-171,3111,3191,2921,297332,0001,297
2011-08-161,3011,3101,2971,310333,3001,310
2011-08-151,3091,3091,2911,301444,3001,301
2011-08-121,3071,3081,2861,290564,0001,290
2011-08-111,2841,2941,2761,285688,3001,285
2011-08-101,3361,3421,3091,314688,2001,314
2011-08-091,2911,3191,2841,319693,9001,319
2011-08-081,3351,3411,3161,321654,1001,321
2011-08-051,3401,3741,3401,360953,2001,360
2011-08-041,3721,3871,3511,370395,2001,370
2011-08-031,3801,3861,3731,376498,9001,376
2011-08-021,4121,4171,4031,406412,9001,406
2011-08-011,4251,4571,4081,435549,9001,435
2011-07-291,4571,4581,4391,451531,9001,451
2011-07-281,4461,4541,4371,440323,7001,440
2011-07-271,4531,4571,4351,453433,0001,453
2011-07-261,4521,4741,4481,463549,4001,463
2011-07-251,4731,4781,4581,462342,3001,462
2011-07-221,4611,4701,4551,469428,0001,469
2011-07-211,4701,4741,4501,454386,5001,454
2011-07-201,4731,4861,4631,470446,4001,470
2011-07-191,4811,4841,4501,453744,1001,453
2011-07-151,4841,5051,4841,498388,6001,498
2011-07-141,4831,4911,4691,481515,2001,481
2011-07-131,5041,5151,4941,504278,0001,504
2011-07-121,5041,5201,4901,504584,1001,504
2011-07-111,5301,5351,5181,527484,9001,527
2011-07-081,5471,5591,5411,548381,7001,548
2011-07-071,5351,5501,5171,532756,0001,532
2011-07-061,5451,5471,5281,546574,5001,546
2011-07-051,5481,5561,5401,547457,0001,547
2011-07-041,5881,5901,5531,557389,1001,557
2011-07-011,5841,5901,5551,562509,4001,562
2011-06-301,5771,5831,5551,583566,6001,583
2011-06-291,5551,5651,5501,561266,0001,561
2011-06-281,5501,5601,5391,546247,2001,546
2011-06-271,5761,5771,5421,546378,2001,546
2011-06-241,5851,5901,5761,588281,6001,588
2011-06-231,5671,5761,5621,564234,9001,564
2011-06-221,5621,5821,5561,580220,5001,580
2011-06-211,5451,5561,5231,545277,7001,545
2011-06-201,5371,5491,5241,531145,4001,531
2011-06-171,5411,5531,5131,527386,1001,527
2011-06-161,5501,5631,5331,545403,0001,545
2011-06-151,5681,5761,5571,573372,6001,573
2011-06-141,5921,5921,5551,567656,2001,567
2011-06-131,5771,5951,5661,591408,2001,591
2011-06-101,5871,5911,5701,577460,4001,577
2011-06-091,5511,5741,5461,572270,4001,572
2011-06-081,5451,5631,5351,559356,0001,559
2011-06-071,5151,5481,5031,545360,5001,545
2011-06-061,5321,5391,5151,523531,6001,523
2011-06-031,5391,5511,5241,525334,5001,525
2011-06-021,5311,5391,5141,527621,8001,527
2011-06-011,5931,5941,5511,569484,4001,569
2011-05-311,5811,6011,5691,600339,9001,600
2011-05-301,5611,5831,5431,580231,3001,580
2011-05-271,5601,5861,5511,576397,8001,576
2011-05-261,5471,5791,5321,577350,2001,577
2011-05-251,5461,5471,5221,523172,9001,523
2011-05-241,5371,5611,5361,554289,7001,554
2011-05-231,5651,5651,5371,543174,2001,543
2011-05-201,5811,5841,5641,564110,3001,564
2011-05-191,5941,5971,5661,571161,4001,571
2011-05-181,5571,5851,5571,580303,1001,580
2011-05-171,5991,5991,5651,566576,2001,566
2011-05-161,5841,6101,5771,592413,5001,592
2011-05-131,6431,6441,5821,608479,4001,608
2011-05-121,6901,6931,6461,646512,1001,646
2011-05-111,6891,7021,6741,681299,1001,681
2011-05-101,6761,6921,6641,680326,7001,680
2011-05-091,6931,6941,6511,653289,4001,653
2011-05-061,6571,6751,6451,664559,5001,664
2011-05-021,6591,6661,6431,654239,5001,654
2011-04-281,6501,6551,6291,642612,5001,642
2011-04-271,5731,6091,5731,593362,9001,593
2011-04-261,5701,5921,5661,571374,8001,571
2011-04-251,5701,5991,5701,576189,0001,576
2011-04-221,5841,5961,5731,582473,9001,582
2011-04-211,6061,6211,5961,610207,7001,610
2011-04-201,6051,6131,5861,603191,1001,603
2011-04-191,5881,5941,5781,584256,7001,584
2011-04-181,6301,6421,5881,594456,9001,594
2011-04-151,6181,6251,6051,610213,7001,610
2011-04-141,6121,6191,5941,614226,1001,614
2011-04-131,5701,6161,5701,613461,8001,613
2011-04-121,5791,5801,5591,570287,1001,570
2011-04-111,5851,6101,5801,607183,2001,607
2011-04-081,5901,6121,5791,604243,6001,604
2011-04-071,6301,6451,5941,602194,6001,602
2011-04-061,6301,6301,5951,602274,7001,602
2011-04-051,6421,6451,6161,629437,6001,629
2011-04-041,6301,6531,6191,626348,5001,626
2011-04-011,6401,6581,6281,630415,4001,630
2011-03-311,6331,6371,6111,627424,0001,627
2011-03-301,5911,6401,5841,638279,5001,638
2011-03-291,5581,5931,5581,580349,5001,580
2011-03-281,5851,5851,5581,578230,0001,578
2011-03-251,5751,5771,5551,568262,9001,568
2011-03-241,5701,5701,5351,539265,3001,539
2011-03-231,5801,5811,5411,563367,9001,563
2011-03-221,5701,5961,5501,568605,8001,568
2011-03-181,4981,5201,4761,520651,2001,520
2011-03-171,4201,5101,4161,484541,0001,484
2011-03-161,4411,5341,4411,5201,265,4001,520
2011-03-151,3931,4871,3681,3901,736,5001,390
2011-03-141,4061,5081,4041,448449,9001,448
2011-03-111,6161,6291,5841,586759,7001,586
2011-03-101,6051,6101,5811,595219,1001,595
2011-03-091,6261,6391,6131,621153,5001,621
2011-03-081,6281,6451,6121,614256,0001,614
2011-03-071,6401,6431,6021,617422,0001,617
2011-03-041,6751,6751,6401,650255,0001,650
2011-03-031,6351,6491,6321,642290,0001,642
2011-03-021,6541,6561,6251,635585,6001,635
2011-03-011,6801,7011,6801,688312,2001,688
2011-02-281,6631,6851,6411,678264,6001,678
2011-02-251,6411,6571,6401,653214,8001,653
2011-02-241,6661,6711,6321,639306,6001,639
2011-02-231,6781,7061,6681,677341,8001,677
2011-02-221,6951,6951,6781,679338,9001,679
2011-02-211,7001,7151,6901,705405,9001,705
2011-02-181,6911,7191,6801,710683,7001,710
2011-02-171,6891,7031,6761,683354,6001,683
2011-02-161,6691,7101,6681,689438,9001,689
2011-02-151,6721,6831,6671,678208,0001,678
2011-02-141,6501,6651,6461,663348,9001,663
2011-02-101,6411,6491,6171,632827,3001,632
2011-02-091,6801,6921,6311,639814,2001,639
2011-02-081,6951,6951,6551,661771,3001,661
2011-02-071,6951,6971,6791,692262,3001,692
2011-02-041,7091,7091,6731,691460,8001,691
2011-02-031,7001,7041,6651,672392,5001,672
2011-02-021,6981,7171,6931,695517,4001,695
2011-02-011,6641,6971,6311,676734,2001,676
2011-01-311,6601,6711,6301,663511,1001,663
2011-01-281,6771,6861,6631,667798,5001,667
2011-01-271,6721,6891,6621,686353,6001,686
2011-01-261,6621,6761,6571,662344,6001,662
2011-01-251,6561,6731,6391,659519,9001,659
2011-01-241,6301,6411,6131,630406,1001,630
2011-01-211,6551,6621,6121,621416,1001,621
2011-01-201,6791,6791,6381,647458,3001,647
2011-01-191,6741,6971,6481,6951,101,5001,695
2011-01-181,6471,6571,6361,650295,6001,650
2011-01-171,6541,6621,6391,654471,4001,654
2011-01-141,6491,6571,6251,625535,5001,625
2011-01-131,6721,6751,6351,645933,6001,645
2011-01-121,6851,6941,6541,662597,4001,662
2011-01-111,6651,6691,6541,664512,9001,664
2011-01-071,6591,6701,6541,669484,5001,669
2011-01-061,6501,6641,6441,659655,0001,659
2011-01-051,6431,6491,6341,6441,094,6001,644
2011-01-041,6011,6581,6011,6441,458,0001,644

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