1. HOME >
  2. 株価時系列 >
  3. 6925 >
  4. 2016年

6925 ウシオ電機(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,4831,5021,4711,491162,5001,491
2016-12-291,4961,4991,4711,485155,9001,485
2016-12-281,4831,5071,4791,502146,2001,502
2016-12-271,4861,4971,4771,481120,2001,481
2016-12-261,4951,4991,4811,484105,7001,484
2016-12-221,4801,4901,4661,490191,3001,490
2016-12-211,4811,5051,4801,489215,8001,489
2016-12-201,4841,4961,4741,494171,7001,494
2016-12-191,4861,4901,4781,486151,8001,486
2016-12-161,4961,5081,4881,496198,9001,496
2016-12-151,4921,5081,4731,484205,5001,484
2016-12-141,5001,5051,4691,477260,9001,477
2016-12-131,4431,4891,4291,483478,5001,483
2016-12-121,4511,4631,4291,452293,8001,452
2016-12-091,4281,4531,4211,448276,4001,448
2016-12-081,4391,4391,4111,429218,4001,429
2016-12-071,4071,4271,4071,425177,6001,425
2016-12-061,4261,4341,3961,401230,7001,401
2016-12-051,4121,4251,3991,408273,2001,408
2016-12-021,4111,4501,4081,445377,5001,445
2016-12-011,4131,4521,4081,429372,8001,429
2016-11-301,3881,3981,3781,379473,9001,379
2016-11-291,3691,3721,3551,371341,8001,371
2016-11-281,3891,3931,3531,374388,6001,374
2016-11-251,3871,3961,3621,373591,3001,373
2016-11-241,4211,4241,3881,395347,2001,395
2016-11-221,4211,4211,3881,394396,3001,394
2016-11-211,4301,4371,4181,421202,6001,421
2016-11-181,4291,4291,4131,423259,2001,423
2016-11-171,4271,4271,4091,415246,5001,415
2016-11-161,4221,4291,4031,416284,9001,416
2016-11-151,4021,4131,3911,396423,0001,396
2016-11-141,3771,4141,3671,395344,6001,395
2016-11-111,3791,3961,3471,353454,1001,353
2016-11-101,3631,3771,3501,368374,6001,368
2016-11-091,3481,3641,2511,263352,2001,263
2016-11-081,3391,3471,3361,344116,5001,344
2016-11-071,3481,3571,3381,342223,0001,342
2016-11-041,3301,3351,3111,330340,2001,330
2016-11-021,3441,3531,3221,332444,4001,332
2016-11-011,2971,3651,2911,354729,5001,354
2016-10-311,2651,2721,2481,267320,8001,267
2016-10-281,2131,2851,2121,278637,7001,278
2016-10-271,2171,2231,2031,213196,9001,213
2016-10-261,2101,2211,2051,218279,0001,218
2016-10-251,2091,2181,2091,217307,3001,217
2016-10-241,2101,2151,2061,207182,1001,207
2016-10-211,2081,2221,2001,214267,5001,214
2016-10-201,1851,2041,1811,202245,7001,202
2016-10-191,1881,1891,1781,181200,6001,181
2016-10-171,1701,1861,1681,185311,1001,185
2016-10-131,2051,2101,1971,200436,5001,200
2016-10-121,1911,2091,1871,202336,5001,202
2016-10-111,2011,2151,1951,209310,9001,209
2016-10-071,1811,2031,1811,199322,6001,199
2016-10-061,2081,2101,1611,183713,3001,183
2016-10-051,1881,2001,1841,196365,9001,196
2016-10-041,1721,1891,1691,180293,4001,180
2016-10-031,1791,1811,1571,163194,2001,163
2016-09-301,1491,1581,1411,154320,6001,154
2016-09-291,1721,1921,1681,186303,9001,186
2016-09-281,1491,1571,1391,154226,9001,154
2016-09-271,1301,1581,1241,157442,2001,157
2016-09-261,1371,1391,1271,129373,9001,129
2016-09-231,1651,1651,1441,154232,7001,154
2016-09-211,1301,1681,1261,166310,0001,166
2016-09-201,1341,1441,1171,130452,2001,130
2016-09-161,1371,1621,1331,145583,9001,145
2016-09-151,1441,1511,1251,129365,4001,129
2016-09-141,1681,1841,1651,165306,2001,165
2016-09-131,1771,1951,1691,173206,6001,173
2016-09-121,1531,1791,1511,172339,4001,172
2016-09-091,1881,1911,1771,187271,8001,187
2016-09-081,1741,1831,1691,181392,3001,181
2016-09-071,1611,1841,1541,181454,3001,181
2016-09-061,1611,1721,1541,170192,0001,170
2016-09-051,1521,1691,1511,154232,8001,154
2016-09-021,1401,1451,1321,141220,5001,141
2016-09-011,1521,1581,1411,148217,8001,148
2016-08-311,1521,1551,1411,151248,3001,151
2016-08-301,1221,1461,1221,141247,8001,141
2016-08-291,1501,1571,1211,126530,6001,126
2016-08-261,1461,1471,1211,122349,7001,122
2016-08-251,1071,1241,1041,123507,5001,123
2016-08-241,1111,1231,1051,111335,8001,111
2016-08-231,1201,1331,0941,101693,7001,101
2016-08-221,1261,1401,1191,127656,8001,127
2016-08-191,1171,1431,1121,130637,9001,130
2016-08-181,0921,1001,0841,087369,9001,087
2016-08-171,0951,1001,0781,097608,2001,097
2016-08-161,1141,1231,0911,092486,7001,092
2016-08-151,1241,1241,1021,108512,2001,108
2016-08-121,1431,1451,1221,125327,6001,125
2016-08-101,1301,1301,1121,127569,6001,127
2016-08-091,1181,1341,1081,134544,3001,134
2016-08-081,1171,1271,1111,123854,3001,123
2016-08-051,0801,0851,0641,081774,0001,081
2016-08-041,0541,0741,0391,070867,5001,070
2016-08-031,0461,0481,0221,0331,553,1001,033
2016-08-021,0661,0751,0521,0611,321,7001,061
2016-08-011,0851,0869851,0522,926,2001,052
2016-07-291,2871,2971,2561,282748,1001,282
2016-07-281,3151,3201,3021,304207,1001,304
2016-07-271,3081,3351,3021,320256,1001,320
2016-07-261,3051,3081,2861,294294,8001,294
2016-07-251,3001,3231,2801,313493,6001,313
2016-07-221,2561,2821,2501,281207,9001,281
2016-07-211,2991,2991,2741,283386,9001,283
2016-07-201,2861,2901,2711,288240,9001,288
2016-07-191,2851,2911,2721,289243,7001,289
2016-07-151,2601,2721,2441,268454,9001,268
2016-07-141,2501,2631,2441,258388,4001,258
2016-07-131,2731,2731,2471,255380,4001,255
2016-07-121,2311,2511,2311,235297,2001,235
2016-07-111,1781,1991,1731,193427,5001,193
2016-07-081,1661,1661,1331,135640,6001,135
2016-07-071,1591,1801,1481,159581,9001,159
2016-07-061,1501,1581,1401,156449,1001,156
2016-07-051,1851,1921,1771,185203,0001,185
2016-07-041,1971,2061,1821,196316,0001,196
2016-07-011,2141,2441,2121,219442,8001,219
2016-06-301,2141,2251,1941,195401,8001,195
2016-06-291,1821,2081,1711,197574,1001,197
2016-06-281,1311,1731,1251,161410,5001,161
2016-06-271,1541,1691,1491,161720,1001,161
2016-06-241,2501,2581,1231,132789,6001,132
2016-06-231,2321,2451,2251,242294,5001,242
2016-06-221,2451,2561,2291,232294,7001,232
2016-06-211,2341,2631,2161,260302,4001,260
2016-06-201,2201,2501,2171,242330,6001,242
2016-06-171,2021,2221,1881,1951,645,5001,195
2016-06-161,2281,2291,1861,190486,5001,190
2016-06-151,2291,2461,2231,234426,0001,234
2016-06-141,2411,2481,2221,230451,0001,230
2016-06-131,2701,2761,2381,245906,7001,245
2016-06-101,3101,3111,2811,295742,8001,295
2016-06-091,3141,3161,2891,294723,0001,294
2016-06-081,3161,3281,3071,327283,1001,327
2016-06-071,3221,3301,3121,320391,8001,320
2016-06-061,2971,3161,2891,315437,4001,315
2016-06-031,3061,3261,3051,322435,8001,322
2016-06-021,3151,3171,2931,306484,8001,306
2016-06-011,3421,3441,3201,325404,7001,325
2016-05-311,3321,3451,3221,345360,8001,345
2016-05-301,3021,3341,3021,330390,9001,330
2016-05-271,3021,3071,2891,302339,2001,302
2016-05-261,3101,3111,2841,295374,0001,295
2016-05-251,3101,3121,2851,288380,0001,288
2016-05-241,2961,2981,2751,281458,1001,281
2016-05-231,2691,3041,2691,301836,6001,301
2016-05-201,2861,2911,2411,2671,441,3001,267
2016-05-191,3131,3251,3101,316467,6001,316
2016-05-181,3051,3151,2901,305407,5001,305
2016-05-171,3191,3221,3011,313461,0001,313
2016-05-161,3031,3221,2941,308626,3001,308
2016-05-131,3291,3311,2991,303810,8001,303
2016-05-121,3381,3681,3241,3311,298,4001,331
2016-05-111,4771,4841,4461,458425,4001,458
2016-05-101,4451,4711,4211,470333,1001,470
2016-05-091,4571,4671,4431,450242,0001,450
2016-05-061,4541,4791,4211,440382,3001,440
2016-05-021,4201,4551,4201,451510,9001,451
2016-04-281,5711,5921,5041,513543,5001,513
2016-04-271,5751,5911,5651,568226,6001,568
2016-04-261,5981,6051,5751,586164,6001,586
2016-04-251,6141,6171,5921,610276,1001,610
2016-04-221,5861,6071,5801,607182,6001,607
2016-04-211,6001,6081,5831,598353,6001,598
2016-04-201,5701,5931,5601,590352,2001,590
2016-04-191,5701,5871,5441,563365,1001,563
2016-04-181,4971,5571,4971,537237,7001,537
2016-04-151,5611,5841,5581,569263,9001,569
2016-04-141,5671,5991,5591,599260,6001,599
2016-04-131,5181,5511,5121,546294,8001,546
2016-04-121,4701,5091,4681,503334,6001,503
2016-04-111,4281,4791,4101,473542,6001,473
2016-04-081,3701,4491,3701,430570,6001,430
2016-04-071,3821,4131,3721,390312,1001,390
2016-04-061,4041,4111,3801,394458,1001,394
2016-04-051,4411,4451,4141,415287,2001,415
2016-04-041,4401,4631,4351,443306,5001,443
2016-04-011,5131,5171,4421,443353,5001,443
2016-03-311,5061,5221,4951,496355,9001,496
2016-03-301,5001,5151,4931,496273,3001,496
2016-03-291,5001,5121,4841,507398,0001,507
2016-03-281,5101,5191,4881,506304,6001,506
2016-03-251,5021,5151,4791,495394,9001,495
2016-03-241,5251,5431,5071,520359,4001,520
2016-03-231,5641,5761,5391,543183,9001,543
2016-03-221,5681,5931,5641,577213,6001,577
2016-03-181,5561,5701,5411,545308,5001,545
2016-03-171,5951,5991,5561,568312,3001,568
2016-03-161,5661,5881,5611,565230,7001,565
2016-03-151,5651,5931,5591,563285,3001,563
2016-03-141,5641,5771,5481,567207,4001,567
2016-03-111,5231,5601,5111,553297,9001,553
2016-03-101,5131,5581,5131,550344,0001,550
2016-03-091,5371,5391,4591,506649,8001,506
2016-03-081,5691,5761,5381,563294,3001,563
2016-03-071,6131,6131,5731,579204,4001,579
2016-03-041,5831,6191,5751,617298,9001,617
2016-03-031,5651,5851,5651,585244,9001,585
2016-03-021,5701,5991,5701,586263,1001,586
2016-03-011,5531,5531,5181,536218,6001,536
2016-02-291,5841,5911,5521,552277,7001,552
2016-02-261,5711,5881,5661,571266,8001,571
2016-02-251,5211,5621,5201,558343,5001,558
2016-02-241,5111,5241,5021,515403,6001,515
2016-02-231,5621,5801,5241,535394,0001,535
2016-02-221,5381,5821,5381,578285,3001,578
2016-02-191,5701,5771,5331,556362,4001,556
2016-02-181,6241,6331,5821,588489,1001,588
2016-02-171,6031,6301,5681,594476,4001,594
2016-02-161,6031,6531,6031,620404,2001,620
2016-02-151,5271,6201,5131,609600,3001,609
2016-02-121,4341,4641,4181,427478,0001,427
2016-02-101,5711,5801,5151,534363,3001,534
2016-02-091,6011,6201,5591,562284,5001,562
2016-02-081,6321,6941,6131,681317,3001,681
2016-02-051,6331,6651,6281,658439,2001,658
2016-02-041,6431,6861,6391,656487,2001,656
2016-02-031,6721,6961,6591,679365,0001,679
2016-02-021,7101,7251,6891,707450,8001,707
2016-02-011,7881,7881,7161,732752,9001,732
2016-01-291,5261,5631,5041,548428,5001,548
2016-01-281,5001,5291,4831,520327,3001,520
2016-01-271,5571,5651,4811,507813,2001,507
2016-01-261,5271,5531,5141,534329,7001,534
2016-01-251,5691,5811,5411,563350,1001,563
2016-01-221,5101,5371,4721,534274,4001,534
2016-01-211,5171,5341,4491,449414,1001,449
2016-01-201,5691,5741,5221,522448,6001,522
2016-01-191,5241,5791,5241,569423,8001,569
2016-01-181,5111,5381,4851,530479,4001,530
2016-01-151,5601,5801,5421,544408,7001,544
2016-01-141,5311,5501,5161,541327,9001,541
2016-01-131,5351,5791,5351,577275,3001,577
2016-01-121,5431,5561,5151,518381,7001,518
2016-01-081,5761,6051,5721,573382,0001,573
2016-01-071,6241,6371,5871,590326,1001,590
2016-01-061,6221,6441,6091,625392,1001,625
2016-01-051,6151,6411,6101,626292,8001,626
2016-01-041,6571,6711,6141,619269,4001,619

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