1. HOME >
  2. 株価時系列 >
  3. 6925 >
  4. 2013年

6925 ウシオ電機(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,3801,3981,3751,396406,6001,396
2013-12-271,3661,3781,3441,373571,4001,373
2013-12-261,3681,3811,3481,353695,7001,353
2013-12-251,3641,3681,3531,366356,5001,366
2013-12-241,3871,3921,3681,372316,2001,372
2013-12-201,3701,3761,3571,376385,2001,376
2013-12-191,3851,3901,3651,374576,3001,374
2013-12-181,3461,3661,3321,366508,9001,366
2013-12-171,3281,3491,3251,348384,7001,348
2013-12-161,3331,3401,3161,326314,6001,326
2013-12-131,3471,3501,3251,331743,6001,331
2013-12-121,3291,3521,3181,338692,1001,338
2013-12-111,3481,3581,3341,345571,5001,345
2013-12-101,3181,3521,3151,3431,011,7001,343
2013-12-091,3001,3141,2991,311483,0001,311
2013-12-061,2641,2851,2531,280601,5001,280
2013-12-051,2831,2971,2691,271373,9001,271
2013-12-041,2841,2991,2771,279413,0001,279
2013-12-031,2901,3051,2721,295739,0001,295
2013-12-021,2761,2881,2751,282640,4001,282
2013-11-291,2431,2581,2421,255377,2001,255
2013-11-281,2551,2621,2371,245507,8001,245
2013-11-271,2431,2621,2311,252341,9001,252
2013-11-261,2461,2561,2391,243294,0001,243
2013-11-251,2561,2621,2431,251274,6001,251
2013-11-221,2501,2581,2301,240428,2001,240
2013-11-211,2401,2671,2351,246786,5001,246
2013-11-201,2361,2391,2171,227205,8001,227
2013-11-191,2241,2421,2181,226292,2001,226
2013-11-181,2581,2581,2281,234454,6001,234
2013-11-151,2481,2591,2261,254410,5001,254
2013-11-141,2301,2501,2251,236474,6001,236
2013-11-131,2361,2361,2091,220200,8001,220
2013-11-121,2101,2301,2061,228353,8001,228
2013-11-111,2271,2271,1981,211319,0001,211
2013-11-081,1961,2101,1931,200378,7001,200
2013-11-071,2331,2341,2031,208263,5001,208
2013-11-061,2201,2461,2181,228421,7001,228
2013-11-051,2501,2681,2181,223452,8001,223
2013-11-011,2601,2911,2261,232684,5001,232
2013-10-311,2401,2501,2301,234283,2001,234
2013-10-301,2311,2461,2261,241249,2001,241
2013-10-291,2261,2311,2061,222286,5001,222
2013-10-281,2201,2391,2091,237244,2001,237
2013-10-251,2441,2441,2051,206295,1001,206
2013-10-241,2181,2421,2101,239208,6001,239
2013-10-231,2541,2541,2261,227212,3001,227
2013-10-221,2541,2571,2411,246190,7001,246
2013-10-211,2461,2551,2361,252329,8001,252
2013-10-181,2381,2461,2271,238378,6001,238
2013-10-171,2291,2361,2131,228288,8001,228
2013-10-161,2011,2201,1961,217280,1001,217
2013-10-151,2161,2171,1791,192278,6001,192
2013-10-111,1991,2131,1871,205408,3001,205
2013-10-101,1331,1731,1211,173415,6001,173
2013-10-091,1211,1371,1121,131347,8001,131
2013-10-081,1101,1301,1101,119198,0001,119
2013-10-071,1391,1501,1151,118255,9001,118
2013-10-041,1501,1581,1341,139442,1001,139
2013-10-031,1661,1851,1611,162171,1001,162
2013-10-021,2071,2121,1601,166271,7001,166
2013-10-011,2111,2111,1871,194282,8001,194
2013-09-301,1921,2231,1731,215656,4001,215
2013-09-271,2241,2501,2101,220442,2001,220
2013-09-261,1951,2141,1641,214314,4001,214
2013-09-251,1971,1971,1701,191541,9001,191
2013-09-241,1701,1761,1601,171198,5001,171
2013-09-201,1901,1901,1671,181317,5001,181
2013-09-191,1641,1801,1561,180274,4001,180
2013-09-181,1391,1471,1261,137155,9001,137
2013-09-171,1281,1431,1201,134231,7001,134
2013-09-131,1061,1311,1011,112451,8001,112
2013-09-121,1561,1601,1121,117500,0001,117
2013-09-111,1861,1861,1561,161271,9001,161
2013-09-101,1611,1871,1551,185288,8001,185
2013-09-091,1761,1771,1511,161238,5001,161
2013-09-061,1521,1651,1321,138313,1001,138
2013-09-051,1501,1621,1401,151216,1001,151
2013-09-041,1391,1471,1301,146199,5001,146
2013-09-031,1391,1521,1351,149223,0001,149
2013-09-021,1171,1261,1041,117254,0001,117
2013-08-301,1491,1571,1011,102460,0001,102
2013-08-291,1411,1611,1351,146277,7001,146
2013-08-281,1281,1531,1231,143230,1001,143
2013-08-271,1601,1791,1511,155135,4001,155
2013-08-261,1811,1891,1681,171126,8001,171
2013-08-231,1801,1931,1671,181244,4001,181
2013-08-221,1521,1731,1481,154191,1001,154
2013-08-211,1551,1721,1461,164239,2001,164
2013-08-201,1811,1851,1531,159311,3001,159
2013-08-191,1901,2161,1801,198382,8001,198
2013-08-161,1511,1751,1411,167286,8001,167
2013-08-151,1821,2021,1651,169317,7001,169
2013-08-141,1821,1831,1571,182224,0001,182
2013-08-131,1521,1721,1471,171192,6001,171
2013-08-121,1401,1611,1401,150299,4001,150
2013-08-091,1761,1791,1491,158321,5001,158
2013-08-081,1821,2051,1701,174366,5001,174
2013-08-071,1811,1981,1771,180486,4001,180
2013-08-061,1971,2081,1781,208613,8001,208
2013-08-051,2091,2091,1831,195383,6001,195
2013-08-021,2051,2121,1811,209398,4001,209
2013-08-011,1751,2041,1681,204424,5001,204
2013-07-311,2031,2361,1841,205400,6001,205
2013-07-301,1941,2361,1871,233261,8001,233
2013-07-291,2071,2291,2001,209289,4001,209
2013-07-261,2841,3031,2511,259373,4001,259
2013-07-251,3181,3411,3111,327354,3001,327
2013-07-241,3191,3311,3111,329152,7001,329
2013-07-231,2911,3411,2901,328261,3001,328
2013-07-221,3341,3481,2911,302255,8001,302
2013-07-191,3801,3801,3131,317373,9001,317
2013-07-181,3461,3721,3441,363299,9001,363
2013-07-171,3481,3571,3261,343289,4001,343
2013-07-161,3281,3551,3201,352334,4001,352
2013-07-121,3311,3431,3261,331234,7001,331
2013-07-111,3241,3301,2981,319241,7001,319
2013-07-101,3101,3341,3101,326507,6001,326
2013-07-091,2811,3121,2771,305432,8001,305
2013-07-081,3341,3391,2811,281284,1001,281
2013-07-051,2781,3051,2781,304199,3001,304
2013-07-041,3001,3031,2641,271353,4001,271
2013-07-031,3361,3421,2981,308432,9001,308
2013-07-021,3151,3361,2951,336358,2001,336
2013-07-011,3051,3071,2741,306408,5001,306
2013-06-281,2451,3321,2451,3081,023,9001,308
2013-06-271,2191,2291,1921,228411,1001,228
2013-06-261,2061,2201,1751,196498,2001,196
2013-06-251,1881,2101,1711,190585,3001,190
2013-06-241,2171,2221,1721,178377,5001,178
2013-06-211,1401,2261,1191,2111,101,5001,211
2013-06-201,2111,2201,1861,186888,4001,186
2013-06-191,2561,2631,2161,232671,0001,232
2013-06-181,2501,2561,2171,219525,0001,219
2013-06-171,2031,2561,1971,250351,0001,250
2013-06-141,2561,2641,1991,203789,7001,203
2013-06-131,2081,2271,1831,197754,4001,197
2013-06-121,2261,2771,2011,262973,0001,262
2013-06-111,2721,2971,2451,247962,6001,247
2013-06-101,3001,3101,2601,2841,074,6001,284
2013-06-071,1501,1781,1191,155869,4001,155
2013-06-061,1601,2291,1521,1951,003,4001,195
2013-06-051,2421,2451,1901,190750,0001,190
2013-06-041,1931,2871,1601,2661,507,2001,266
2013-06-031,2371,2471,2011,2011,747,4001,201
2013-05-311,2521,2951,2251,2678,265,1001,267
2013-05-301,2981,3001,2361,2521,643,5001,252
2013-05-291,3021,3281,2851,2991,238,1001,299
2013-05-281,2481,2921,2231,2761,448,3001,276
2013-05-271,2771,2941,2381,2651,273,4001,265
2013-05-241,3661,4181,3001,3481,788,3001,348
2013-05-231,4801,4991,3791,3791,623,6001,379
2013-05-221,4611,5021,4221,4791,532,2001,479
2013-05-211,3671,4731,3621,4502,257,2001,450
2013-05-201,3461,4041,3401,4001,317,0001,400
2013-05-171,3271,3491,3101,336894,9001,336
2013-05-161,3001,3531,2141,3262,037,6001,326
2013-05-151,3591,3731,3051,3081,425,3001,308
2013-05-141,3981,4201,3471,3481,640,5001,348
2013-05-131,3751,4431,3731,3981,815,3001,398
2013-05-101,2971,3871,2901,3805,798,5001,380
2013-05-091,0921,0971,0791,0871,063,0001,087
2013-05-081,0481,0921,0221,0901,846,5001,090
2013-05-071,0071,0251,0071,022908,6001,022
2013-05-021,0101,024987992610,300992
2013-05-019911,0079801,003661,7001,003
2013-04-301,0131,013984992643,900992
2013-04-261,0191,0289981,001842,7001,001
2013-04-251,0081,0179901,0161,196,0001,016
2013-04-249641,0049641,0041,061,7001,004
2013-04-23944963943961852,800961
2013-04-22935948935940710,000940
2013-04-19922937914933845,400933
2013-04-18917938908926990,800926
2013-04-179179239039161,412,700916
2013-04-169229349119181,089,100918
2013-04-159629629289331,253,100933
2013-04-12978994960968843,900968
2013-04-111,0001,0109749791,061,000979
2013-04-10979996967996618,600996
2013-04-09978990970981823,200981
2013-04-08940967940967909,000967
2013-04-05944945893897729,600897
2013-04-04889902871902641,800902
2013-04-039019088908971,011,000897
2013-04-02920925906909759,500909
2013-04-01971972934935418,900935
2013-03-29961974952974545,000974
2013-03-28970970951959754,400959
2013-03-279419759209691,184,500969
2013-03-269549729469621,025,600962
2013-03-259679739629691,013,900969
2013-03-229879909449471,337,400947
2013-03-21993997985986530,200986
2013-03-19983997974992326,000992
2013-03-18985987969970366,300970
2013-03-15995998986998600,200998
2013-03-14988998983994266,900994
2013-03-13990990983983457,700983
2013-03-121,0131,013992995685,500995
2013-03-111,0001,002989994580,000994
2013-03-089901,003989996779,600996
2013-03-071,0051,0149971,004427,5001,004
2013-03-061,0061,006993999346,100999
2013-03-051,0081,015996998242,700998
2013-03-041,0181,0199981,001303,3001,001
2013-03-011,0181,0241,0031,016237,6001,016
2013-02-281,0031,0211,0001,018348,9001,018
2013-02-271,0081,012995998380,700998
2013-02-261,0111,0281,0011,014323,6001,014
2013-02-251,0461,0741,0311,036620,2001,036
2013-02-221,0281,0371,0131,024284,5001,024
2013-02-211,0341,0421,0261,034293,7001,034
2013-02-201,0251,0451,0251,043376,6001,043
2013-02-191,0001,0209991,019196,6001,019
2013-02-181,0021,0169941,015195,8001,015
2013-02-159911,005986997250,400997
2013-02-141,0011,0169981,004448,2001,004
2013-02-131,0071,0231,0001,009347,5001,009
2013-02-121,0311,0441,0211,023295,1001,023
2013-02-081,0391,0441,0161,022331,0001,022
2013-02-071,0201,0391,0161,038404,1001,038
2013-02-061,0091,0281,0021,024427,4001,024
2013-02-059891,005984987379,000987
2013-02-041,0151,0181,0001,000394,7001,000
2013-02-011,0061,0601,0061,020857,4001,020
2013-01-31982989968988293,300988
2013-01-30984986968977247,100977
2013-01-29969986967983269,900983
2013-01-28987988965968242,500968
2013-01-25982983967982286,400982
2013-01-24951977942967343,500967
2013-01-23951966940960606,200960
2013-01-22969979953965358,900965
2013-01-21981983964969325,300969
2013-01-18974980963979450,500979
2013-01-17968970946960398,300960
2013-01-16978978951955465,800955
2013-01-151,0001,003976985409,400985
2013-01-11987997980995405,200995
2013-01-10963975963975288,700975
2013-01-09958969954966385,100966
2013-01-08983985965966397,300966
2013-01-07991991978984524,300984
2013-01-04970982967979791,800979

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