6925 ウシオ電機(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	950	957	938	942	509,500	942
2012-12-27	960	968	948	949	441,400	949
2012-12-26	939	954	939	953	247,400	953
2012-12-25	964	969	942	943	282,200	943
2012-12-21	982	986	960	964	482,000	964
2012-12-20	984	991	971	981	370,400	981
2012-12-19	967	985	957	983	458,300	983
2012-12-18	948	966	940	959	383,900	959
2012-12-17	980	980	947	950	404,200	950
2012-12-14	961	970	956	966	441,800	966
2012-12-13	974	980	961	968	484,800	968
2012-12-12	929	963	924	963	778,700	963
2012-12-11	920	920	903	913	246,700	913
2012-12-10	928	935	916	919	221,600	919
2012-12-07	930	932	914	920	286,500	920
2012-12-06	915	927	906	923	388,400	923
2012-12-05	913	926	900	906	551,600	906
2012-12-04	933	934	912	923	332,200	923
2012-12-03	942	949	935	938	279,500	938
2012-11-30	933	945	919	941	494,200	941
2012-11-29	911	943	911	933	367,200	933
2012-11-28	936	937	909	910	341,800	910
2012-11-27	935	946	928	944	402,400	944
2012-11-26	942	947	932	935	409,000	935
2012-11-22	895	925	884	923	614,100	923
2012-11-21	882	886	871	880	374,000	880
2012-11-20	892	894	870	876	394,300	876
2012-11-19	888	895	882	891	384,800	891
2012-11-16	852	875	852	873	312,600	873
2012-11-15	830	849	821	846	256,600	846
2012-11-14	832	832	818	824	168,000	824
2012-11-13	818	833	818	833	315,000	833
2012-11-12	828	834	821	825	195,700	825
2012-11-09	822	845	816	838	422,900	838
2012-11-08	847	853	834	837	245,100	837
2012-11-07	853	867	849	858	307,000	858
2012-11-06	853	869	846	852	378,100	852
2012-11-05	874	875	854	858	470,100	858
2012-11-02	870	880	859	874	893,100	874
2012-11-01	827	856	812	855	913,300	855
2012-10-31	840	848	837	842	351,100	842
2012-10-30	834	853	829	838	271,800	838
2012-10-29	850	859	837	843	424,200	843
2012-10-26	858	861	841	842	405,400	842
2012-10-25	837	857	833	856	485,000	856
2012-10-24	846	855	835	841	1,064,000	841
2012-10-23	866	866	851	856	472,100	856
2012-10-22	862	871	854	859	615,800	859
2012-10-19	850	878	847	874	904,300	874
2012-10-18	833	860	827	850	1,993,300	850
2012-10-17	890	902	807	818	2,806,800	818
2012-10-16	876	880	869	878	498,500	878
2012-10-15	865	879	863	873	571,200	873
2012-10-12	881	885	864	866	491,600	866
2012-10-11	873	893	873	879	322,000	879
2012-10-10	895	905	887	890	289,500	890
2012-10-09	919	934	910	912	344,500	912
2012-10-05	912	932	911	918	533,200	918
2012-10-04	920	931	914	927	296,300	927
2012-10-03	924	929	914	920	470,600	920
2012-10-02	925	933	920	923	291,600	923
2012-10-01	929	935	912	923	198,500	923
2012-09-28	950	957	931	938	508,300	938
2012-09-27	925	939	921	935	386,300	935
2012-09-26	925	934	920	925	354,200	925
2012-09-25	930	939	926	938	348,600	938
2012-09-24	944	944	926	930	390,200	930
2012-09-21	951	953	941	945	335,900	945
2012-09-20	959	967	945	950	255,000	950
2012-09-19	966	974	949	968	286,300	968
2012-09-18	956	972	952	963	350,900	963
2012-09-14	955	963	947	953	493,200	953
2012-09-13	943	953	935	949	123,600	949
2012-09-12	932	949	931	942	264,500	942
2012-09-11	941	941	927	931	137,700	931
2012-09-10	943	949	937	946	196,000	946
2012-09-07	937	945	931	945	417,700	945
2012-09-06	912	921	906	914	436,400	914
2012-09-05	931	938	913	914	219,600	914
2012-09-04	926	939	920	930	416,200	930
2012-09-03	921	931	907	920	324,200	920
2012-08-31	936	940	920	920	246,500	920
2012-08-30	952	956	943	943	175,800	943
2012-08-29	951	955	945	951	348,800	951
2012-08-28	957	960	937	946	382,000	946
2012-08-27	957	959	945	949	241,900	949
2012-08-24	939	952	935	947	316,600	947
2012-08-23	955	959	947	953	298,900	953
2012-08-22	970	972	948	955	265,200	955
2012-08-21	971	976	966	968	194,300	968
2012-08-20	980	982	969	969	232,400	969
2012-08-17	970	975	968	973	334,100	973
2012-08-16	947	967	947	965	305,800	965
2012-08-15	957	958	938	947	214,800	947
2012-08-14	952	962	947	957	530,100	957
2012-08-13	950	965	943	950	291,600	950
2012-08-10	966	980	955	963	347,000	963
2012-08-09	967	977	966	970	545,200	970
2012-08-08	974	993	960	966	581,000	966
2012-08-07	941	959	935	957	147,600	957
2012-08-06	929	946	926	940	274,900	940
2012-08-03	933	933	908	916	330,200	916
2012-08-02	949	958	939	946	437,600	946
2012-08-01	962	973	942	956	373,600	956
2012-07-31	964	996	957	993	449,800	993
2012-07-30	971	986	957	970	322,300	970
2012-07-27	936	963	928	963	483,100	963
2012-07-26	919	919	900	917	338,000	917
2012-07-25	918	924	903	909	571,700	909
2012-07-24	907	920	904	917	453,800	917
2012-07-23	913	921	907	908	389,500	908
2012-07-20	931	933	914	915	371,100	915
2012-07-19	928	944	928	936	348,300	936
2012-07-18	926	934	915	918	344,500	918
2012-07-17	931	942	920	922	301,000	922
2012-07-13	938	958	929	930	645,000	930
2012-07-12	947	960	936	938	395,700	938
2012-07-11	967	967	942	947	287,400	947
2012-07-10	966	974	960	967	610,700	967
2012-07-09	946	976	940	965	569,000	965
2012-07-06	971	973	952	964	427,500	964
2012-07-05	980	983	973	977	242,100	977
2012-07-04	984	991	972	980	278,600	980
2012-07-03	969	983	968	983	256,200	983
2012-07-02	991	993	967	968	278,900	968
2012-06-29	952	982	948	980	567,000	980
2012-06-28	944	970	943	951	523,600	951
2012-06-27	918	930	916	929	358,800	929
2012-06-26	918	930	911	920	561,800	920
2012-06-25	934	935	919	922	383,800	922
2012-06-22	907	925	902	920	370,700	920
2012-06-21	913	923	908	917	479,500	917
2012-06-20	919	920	910	911	516,600	911
2012-06-19	914	919	908	910	663,100	910
2012-06-18	915	921	910	913	395,700	913
2012-06-15	904	912	891	905	392,900	905
2012-06-14	895	904	886	902	262,200	902
2012-06-13	895	908	891	903	525,200	903
2012-06-12	878	896	869	890	492,300	890
2012-06-11	887	904	887	893	528,600	893
2012-06-08	900	911	872	878	403,700	878
2012-06-07	897	901	887	899	431,100	899
2012-06-06	873	883	856	882	352,000	882
2012-06-05	837	865	836	865	356,000	865
2012-06-04	829	840	825	832	266,500	832
2012-06-01	861	869	848	853	295,700	853
2012-05-31	870	879	863	874	566,600	874
2012-05-30	895	900	875	890	351,700	890
2012-05-29	881	904	877	902	209,300	902
2012-05-28	897	901	876	885	331,200	885
2012-05-25	927	931	897	902	296,400	902
2012-05-24	920	932	906	916	284,900	916
2012-05-23	932	941	917	920	352,500	920
2012-05-22	940	949	934	938	213,800	938
2012-05-21	945	959	932	934	252,400	934
2012-05-18	950	955	934	944	397,100	944
2012-05-17	951	982	950	974	347,800	974
2012-05-16	958	971	941	950	461,000	950
2012-05-15	960	965	938	958	494,200	958
2012-05-14	963	968	950	959	308,600	959
2012-05-11	983	985	960	963	436,900	963
2012-05-10	975	1,007	971	992	517,800	992
2012-05-09	995	998	980	989	376,400	989
2012-05-08	1,010	1,019	1,001	1,008	166,100	1,008
2012-05-07	993	1,011	993	1,001	298,100	1,001
2012-05-02	1,031	1,043	1,019	1,021	431,100	1,021
2012-05-01	1,055	1,055	1,031	1,038	307,400	1,038
2012-04-27	1,070	1,076	1,043	1,049	298,300	1,049
2012-04-26	1,080	1,082	1,058	1,065	216,000	1,065
2012-04-25	1,066	1,070	1,052	1,057	252,200	1,057
2012-04-24	1,050	1,062	1,047	1,052	546,900	1,052
2012-04-23	1,068	1,084	1,062	1,064	335,800	1,064
2012-04-20	1,082	1,084	1,052	1,062	530,000	1,062
2012-04-19	1,088	1,101	1,085	1,087	228,800	1,087
2012-04-18	1,083	1,107	1,077	1,104	322,300	1,104
2012-04-17	1,070	1,074	1,063	1,068	216,500	1,068
2012-04-16	1,066	1,078	1,062	1,073	295,800	1,073
2012-04-13	1,087	1,091	1,069	1,075	301,300	1,075
2012-04-12	1,072	1,083	1,069	1,079	319,000	1,079
2012-04-11	1,062	1,077	1,057	1,071	397,900	1,071
2012-04-10	1,087	1,095	1,075	1,077	286,600	1,077
2012-04-09	1,081	1,090	1,078	1,080	311,000	1,080
2012-04-06	1,109	1,109	1,084	1,090	265,500	1,090
2012-04-05	1,105	1,115	1,096	1,111	499,600	1,111
2012-04-04	1,135	1,144	1,104	1,106	356,600	1,106
2012-04-03	1,144	1,151	1,130	1,132	385,200	1,132
2012-04-02	1,166	1,166	1,143	1,149	322,200	1,149
2012-03-30	1,181	1,191	1,158	1,163	322,600	1,163
2012-03-29	1,179	1,185	1,164	1,177	386,400	1,177
2012-03-28	1,197	1,206	1,186	1,196	257,600	1,196
2012-03-27	1,215	1,228	1,197	1,207	274,400	1,207
2012-03-26	1,183	1,192	1,182	1,182	183,700	1,182
2012-03-23	1,190	1,200	1,181	1,181	272,500	1,181
2012-03-22	1,202	1,208	1,192	1,195	271,700	1,195
2012-03-21	1,212	1,220	1,202	1,205	321,600	1,205
2012-03-19	1,240	1,248	1,210	1,212	587,500	1,212
2012-03-16	1,196	1,227	1,195	1,227	482,500	1,227
2012-03-15	1,200	1,200	1,178	1,190	255,900	1,190
2012-03-14	1,194	1,199	1,185	1,185	308,000	1,185
2012-03-13	1,172	1,185	1,165	1,169	314,300	1,169
2012-03-12	1,195	1,197	1,171	1,171	288,600	1,171
2012-03-09	1,178	1,192	1,178	1,188	459,100	1,188
2012-03-08	1,179	1,184	1,168	1,171	189,500	1,171
2012-03-07	1,137	1,168	1,136	1,164	317,700	1,164
2012-03-06	1,177	1,188	1,153	1,159	303,100	1,159
2012-03-05	1,182	1,197	1,162	1,165	271,600	1,165
2012-03-02	1,210	1,211	1,170	1,181	395,800	1,181
2012-03-01	1,206	1,215	1,174	1,181	406,600	1,181
2012-02-29	1,225	1,235	1,203	1,205	596,100	1,205
2012-02-28	1,220	1,231	1,204	1,229	249,700	1,229
2012-02-27	1,241	1,248	1,220	1,222	524,500	1,222
2012-02-24	1,237	1,239	1,224	1,233	354,800	1,233
2012-02-23	1,230	1,230	1,214	1,222	370,500	1,222
2012-02-22	1,206	1,218	1,195	1,212	493,900	1,212
2012-02-21	1,182	1,209	1,181	1,191	374,000	1,191
2012-02-20	1,200	1,205	1,185	1,186	433,700	1,186
2012-02-17	1,186	1,196	1,174	1,188	433,800	1,188
2012-02-16	1,131	1,163	1,129	1,157	603,300	1,157
2012-02-15	1,112	1,128	1,110	1,126	1,589,100	1,126
2012-02-14	1,135	1,138	1,108	1,125	736,700	1,125
2012-02-13	1,147	1,154	1,139	1,142	207,400	1,142
2012-02-10	1,156	1,156	1,141	1,147	187,600	1,147
2012-02-09	1,144	1,163	1,136	1,158	453,200	1,158
2012-02-08	1,145	1,151	1,130	1,139	735,200	1,139
2012-02-07	1,146	1,166	1,143	1,163	340,300	1,163
2012-02-06	1,163	1,165	1,148	1,153	235,300	1,153
2012-02-03	1,125	1,151	1,124	1,150	450,800	1,150
2012-02-02	1,139	1,152	1,125	1,131	479,800	1,131
2012-02-01	1,124	1,157	1,119	1,138	544,200	1,138
2012-01-31	1,100	1,115	1,095	1,111	343,900	1,111
2012-01-30	1,096	1,117	1,094	1,110	301,700	1,110
2012-01-27	1,132	1,134	1,102	1,104	347,900	1,104
2012-01-26	1,147	1,150	1,128	1,132	132,900	1,132
2012-01-25	1,139	1,153	1,123	1,146	405,400	1,146
2012-01-24	1,130	1,130	1,110	1,114	231,000	1,114
2012-01-23	1,147	1,147	1,122	1,127	348,800	1,127
2012-01-20	1,123	1,160	1,118	1,154	577,200	1,154
2012-01-19	1,084	1,105	1,084	1,100	272,700	1,100
2012-01-18	1,075	1,096	1,065	1,083	213,800	1,083
2012-01-17	1,068	1,075	1,060	1,075	135,600	1,075
2012-01-16	1,070	1,073	1,060	1,067	103,200	1,067
2012-01-13	1,071	1,089	1,071	1,077	212,600	1,077
2012-01-12	1,089	1,090	1,070	1,073	471,300	1,073
2012-01-11	1,076	1,095	1,076	1,095	224,900	1,095
2012-01-10	1,098	1,105	1,077	1,083	250,700	1,083
2012-01-06	1,115	1,115	1,078	1,092	340,400	1,092
2012-01-05	1,132	1,132	1,115	1,117	161,600	1,117
2012-01-04	1,129	1,138	1,126	1,135	240,400	1,135

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