6925 ウシオ電機(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,629	1,629	1,610	1,624	229,800	1,624
2019-12-27	1,646	1,646	1,633	1,639	162,200	1,639
2019-12-26	1,603	1,632	1,598	1,632	245,500	1,632
2019-12-25	1,615	1,615	1,594	1,599	133,100	1,599
2019-12-24	1,605	1,613	1,602	1,609	198,700	1,609
2019-12-23	1,625	1,625	1,600	1,600	139,500	1,600
2019-12-20	1,638	1,646	1,614	1,625	505,100	1,625
2019-12-19	1,633	1,644	1,625	1,642	243,600	1,642
2019-12-18	1,657	1,662	1,633	1,644	297,700	1,644
2019-12-17	1,674	1,682	1,661	1,664	271,300	1,664
2019-12-16	1,677	1,679	1,661	1,671	233,400	1,671
2019-12-13	1,655	1,683	1,654	1,673	532,900	1,673
2019-12-12	1,618	1,632	1,617	1,627	505,900	1,627
2019-12-11	1,630	1,639	1,613	1,615	451,100	1,615
2019-12-10	1,640	1,644	1,628	1,637	325,200	1,637
2019-12-09	1,671	1,671	1,643	1,650	350,500	1,650
2019-12-06	1,661	1,671	1,658	1,659	358,400	1,659
2019-12-05	1,653	1,679	1,653	1,669	417,600	1,669
2019-12-04	1,626	1,645	1,624	1,643	260,700	1,643
2019-12-03	1,626	1,652	1,626	1,644	286,500	1,644
2019-12-02	1,629	1,647	1,620	1,643	423,300	1,643
2019-11-29	1,657	1,674	1,631	1,637	475,800	1,637
2019-11-28	1,658	1,674	1,658	1,660	299,000	1,660
2019-11-27	1,660	1,675	1,655	1,666	426,400	1,666
2019-11-26	1,666	1,682	1,645	1,645	553,100	1,645
2019-11-25	1,648	1,658	1,642	1,649	310,000	1,649
2019-11-22	1,630	1,655	1,626	1,637	410,700	1,637
2019-11-21	1,633	1,636	1,602	1,634	263,400	1,634
2019-11-20	1,643	1,650	1,638	1,642	277,300	1,642
2019-11-19	1,639	1,657	1,636	1,649	331,400	1,649
2019-11-18	1,652	1,659	1,641	1,649	202,300	1,649
2019-11-15	1,640	1,667	1,632	1,651	485,800	1,651
2019-11-14	1,650	1,657	1,643	1,643	337,900	1,643
2019-11-13	1,660	1,670	1,649	1,660	260,900	1,660
2019-11-12	1,648	1,665	1,641	1,660	361,700	1,660
2019-11-11	1,695	1,698	1,644	1,645	762,900	1,645
2019-11-08	1,655	1,755	1,651	1,713	1,534,600	1,713
2019-11-07	1,620	1,645	1,613	1,642	501,200	1,642
2019-11-06	1,624	1,632	1,611	1,630	945,900	1,630
2019-11-05	1,622	1,647	1,619	1,627	969,500	1,627
2019-11-01	1,658	1,696	1,629	1,633	893,800	1,633
2019-10-31	1,650	1,669	1,620	1,627	604,800	1,627
2019-10-30	1,644	1,653	1,621	1,648	640,300	1,648
2019-10-29	1,626	1,653	1,612	1,645	693,100	1,645
2019-10-28	1,598	1,624	1,587	1,621	616,800	1,621
2019-10-25	1,584	1,604	1,581	1,603	487,300	1,603
2019-10-24	1,592	1,596	1,577	1,584	499,900	1,584
2019-10-23	1,582	1,592	1,556	1,592	565,900	1,592
2019-10-21	1,576	1,603	1,576	1,588	545,300	1,588
2019-10-18	1,564	1,583	1,552	1,561	547,000	1,561
2019-10-17	1,554	1,589	1,543	1,577	589,500	1,577
2019-10-16	1,535	1,572	1,530	1,565	796,600	1,565
2019-10-15	1,520	1,538	1,508	1,523	699,900	1,523
2019-10-11	1,492	1,499	1,483	1,495	414,500	1,495
2019-10-10	1,495	1,495	1,465	1,491	387,700	1,491
2019-10-09	1,485	1,502	1,484	1,497	370,500	1,497
2019-10-08	1,495	1,506	1,493	1,499	314,300	1,499
2019-10-07	1,499	1,506	1,485	1,486	213,200	1,486
2019-10-04	1,480	1,493	1,476	1,487	181,500	1,487
2019-10-03	1,480	1,492	1,475	1,490	188,400	1,490
2019-10-02	1,500	1,523	1,495	1,514	442,300	1,514
2019-10-01	-	-	-	1,526	-	1,526
2019-09-30	1,520	1,536	1,517	1,526	385,700	1,526
2019-09-27	1,527	1,535	1,515	1,533	253,000	1,533
2019-09-26	1,521	1,540	1,509	1,517	627,200	1,517
2019-09-25	1,511	1,518	1,500	1,510	261,300	1,510
2019-09-24	1,515	1,533	1,510	1,512	393,600	1,512
2019-09-20	1,532	1,532	1,510	1,514	439,900	1,514
2019-09-19	1,518	1,540	1,515	1,521	433,100	1,521
2019-09-18	1,553	1,554	1,524	1,532	275,200	1,532
2019-09-17	1,544	1,579	1,540	1,553	420,500	1,553
2019-09-13	1,539	1,548	1,516	1,544	448,600	1,544
2019-09-12	1,550	1,550	1,524	1,533	411,500	1,533
2019-09-11	1,525	1,534	1,506	1,526	377,600	1,526
2019-09-10	1,490	1,520	1,488	1,513	568,400	1,513
2019-09-09	1,459	1,476	1,456	1,473	386,400	1,473
2019-09-06	1,453	1,456	1,441	1,452	531,100	1,452
2019-09-05	1,420	1,468	1,415	1,449	440,700	1,449
2019-09-04	1,400	1,416	1,400	1,411	411,200	1,411
2019-09-03	1,399	1,429	1,393	1,410	445,500	1,410
2019-09-02	1,370	1,401	1,369	1,392	341,800	1,392
2019-08-30	1,345	1,368	1,338	1,363	295,000	1,363
2019-08-29	1,324	1,331	1,311	1,324	282,100	1,324
2019-08-28	1,328	1,329	1,313	1,320	200,900	1,320
2019-08-27	1,333	1,334	1,323	1,327	267,000	1,327
2019-08-26	1,302	1,328	1,300	1,322	322,900	1,322
2019-08-23	1,333	1,334	1,322	1,332	204,100	1,332
2019-08-22	1,324	1,332	1,315	1,328	253,900	1,328
2019-08-21	1,311	1,326	1,308	1,322	183,800	1,322
2019-08-20	1,322	1,332	1,314	1,331	153,300	1,331
2019-08-19	1,334	1,336	1,317	1,324	286,200	1,324
2019-08-16	1,315	1,331	1,310	1,324	259,500	1,324
2019-08-15	1,302	1,327	1,296	1,327	206,800	1,327
2019-08-14	1,357	1,357	1,326	1,332	298,700	1,332
2019-08-13	1,308	1,316	1,299	1,312	384,800	1,312
2019-08-09	1,339	1,342	1,323	1,327	299,800	1,327
2019-08-08	1,316	1,327	1,301	1,322	376,000	1,322
2019-08-07	1,317	1,333	1,308	1,321	820,100	1,321
2019-08-06	1,237	1,298	1,237	1,293	533,500	1,293
2019-08-05	1,289	1,294	1,252	1,269	317,900	1,269
2019-08-02	1,326	1,345	1,301	1,311	896,500	1,311
2019-08-01	1,334	1,353	1,322	1,332	616,300	1,332
2019-07-31	1,386	1,410	1,380	1,396	539,100	1,396
2019-07-30	1,394	1,422	1,394	1,412	283,200	1,412
2019-07-29	1,413	1,416	1,390	1,394	297,400	1,394
2019-07-26	1,440	1,442	1,432	1,434	187,200	1,434
2019-07-25	1,454	1,462	1,449	1,454	232,900	1,454
2019-07-24	1,429	1,438	1,416	1,437	272,200	1,437
2019-07-23	1,421	1,442	1,417	1,429	398,300	1,429
2019-07-22	1,403	1,412	1,402	1,405	260,700	1,405
2019-07-19	1,385	1,408	1,372	1,402	390,100	1,402
2019-07-18	1,422	1,425	1,384	1,387	334,100	1,387
2019-07-17	1,413	1,428	1,409	1,422	213,500	1,422
2019-07-16	1,422	1,433	1,413	1,415	144,500	1,415
2019-07-12	1,439	1,442	1,425	1,429	134,500	1,429
2019-07-11	1,424	1,443	1,424	1,441	153,000	1,441
2019-07-10	1,404	1,424	1,400	1,421	226,900	1,421
2019-07-09	1,435	1,439	1,415	1,423	172,300	1,423
2019-07-08	1,440	1,441	1,430	1,431	241,200	1,431
2019-07-05	1,440	1,462	1,440	1,456	322,500	1,456
2019-07-04	1,447	1,452	1,429	1,437	168,100	1,437
2019-07-03	1,441	1,441	1,411	1,418	410,700	1,418
2019-07-02	1,444	1,468	1,441	1,464	578,600	1,464
2019-07-01	1,418	1,440	1,412	1,435	326,200	1,435
2019-06-28	1,398	1,400	1,386	1,388	397,200	1,388
2019-06-27	1,386	1,417	1,386	1,415	287,300	1,415
2019-06-26	1,369	1,394	1,368	1,371	280,500	1,371
2019-06-25	1,373	1,388	1,367	1,370	316,200	1,370
2019-06-24	1,374	1,392	1,365	1,381	204,300	1,381
2019-06-21	1,400	1,401	1,371	1,375	662,400	1,375
2019-06-20	1,384	1,408	1,379	1,400	366,500	1,400
2019-06-19	1,375	1,387	1,368	1,382	356,500	1,382
2019-06-18	1,343	1,369	1,342	1,362	407,200	1,362
2019-06-17	1,333	1,358	1,331	1,348	281,100	1,348
2019-06-14	1,365	1,366	1,342	1,345	414,500	1,345
2019-06-13	1,362	1,379	1,357	1,365	367,900	1,365
2019-06-12	1,360	1,381	1,355	1,376	245,200	1,376
2019-06-11	1,363	1,386	1,359	1,383	205,600	1,383
2019-06-10	1,350	1,382	1,350	1,377	299,500	1,377
2019-06-07	1,343	1,351	1,337	1,347	291,500	1,347
2019-06-06	1,360	1,363	1,342	1,342	240,600	1,342
2019-06-05	1,364	1,382	1,353	1,375	281,200	1,375
2019-06-04	1,344	1,354	1,324	1,338	294,100	1,338
2019-06-03	1,326	1,334	1,316	1,322	422,100	1,322
2019-05-31	1,358	1,371	1,346	1,364	324,500	1,364
2019-05-30	1,360	1,381	1,353	1,375	258,000	1,375
2019-05-29	1,375	1,388	1,358	1,377	239,500	1,377
2019-05-28	1,389	1,402	1,383	1,392	392,300	1,392
2019-05-27	1,390	1,394	1,377	1,391	222,000	1,391
2019-05-24	1,360	1,389	1,351	1,382	346,600	1,382
2019-05-23	1,387	1,394	1,376	1,381	206,800	1,381
2019-05-22	1,398	1,407	1,385	1,390	186,200	1,390
2019-05-21	1,381	1,407	1,378	1,401	348,500	1,401
2019-05-20	1,403	1,411	1,386	1,403	470,400	1,403
2019-05-17	1,424	1,441	1,411	1,426	513,400	1,426
2019-05-16	1,440	1,443	1,424	1,438	362,200	1,438
2019-05-15	1,438	1,458	1,433	1,454	462,600	1,454
2019-05-14	1,410	1,456	1,407	1,454	615,800	1,454
2019-05-13	1,415	1,477	1,380	1,442	980,900	1,442
2019-05-10	1,278	1,313	1,278	1,295	432,300	1,295
2019-05-09	1,273	1,282	1,268	1,278	481,900	1,278
2019-05-08	1,281	1,297	1,278	1,289	418,500	1,289
2019-05-07	1,336	1,349	1,309	1,311	276,800	1,311
2019-04-26	1,343	1,350	1,338	1,348	313,300	1,348
2019-04-25	1,348	1,363	1,346	1,350	339,700	1,350
2019-04-24	1,366	1,369	1,343	1,348	314,700	1,348
2019-04-23	1,364	1,369	1,348	1,361	228,800	1,361
2019-04-22	1,360	1,363	1,344	1,358	91,900	1,358
2019-04-19	1,370	1,383	1,362	1,364	189,900	1,364
2019-04-18	1,367	1,373	1,345	1,350	261,000	1,350
2019-04-17	1,366	1,376	1,360	1,372	272,400	1,372
2019-04-16	1,362	1,369	1,348	1,360	233,200	1,360
2019-04-15	1,388	1,394	1,364	1,369	237,800	1,369
2019-04-12	1,363	1,363	1,342	1,347	136,200	1,347
2019-04-11	1,347	1,354	1,337	1,349	114,200	1,349
2019-04-10	1,344	1,354	1,340	1,348	212,800	1,348
2019-04-09	1,360	1,369	1,350	1,369	265,000	1,369
2019-04-08	1,376	1,376	1,354	1,360	254,000	1,360
2019-04-05	1,373	1,378	1,366	1,374	175,600	1,374
2019-04-04	1,374	1,381	1,361	1,373	242,700	1,373
2019-04-03	1,358	1,378	1,348	1,373	294,700	1,373
2019-04-02	1,355	1,355	1,343	1,346	174,600	1,346
2019-04-01	1,314	1,346	1,307	1,337	438,900	1,337
2019-03-29	1,283	1,295	1,271	1,292	421,700	1,292
2019-03-28	1,275	1,286	1,265	1,286	747,400	1,286
2019-03-27	1,273	1,293	1,270	1,291	683,300	1,291
2019-03-26	1,325	1,358	1,320	1,353	480,900	1,353
2019-03-25	1,319	1,319	1,295	1,311	430,300	1,311
2019-03-22	1,364	1,364	1,340	1,343	339,500	1,343
2019-03-20	1,336	1,354	1,331	1,352	294,200	1,352
2019-03-19	1,355	1,355	1,335	1,341	339,200	1,341
2019-03-18	1,341	1,367	1,324	1,364	552,000	1,364
2019-03-15	1,325	1,333	1,318	1,329	592,100	1,329
2019-03-14	1,305	1,317	1,299	1,301	440,300	1,301
2019-03-13	1,307	1,330	1,298	1,303	484,500	1,303
2019-03-12	1,305	1,313	1,298	1,307	383,200	1,307
2019-03-11	1,255	1,286	1,255	1,284	273,500	1,284
2019-03-08	1,270	1,276	1,243	1,251	508,100	1,251
2019-03-07	1,283	1,291	1,272	1,289	396,600	1,289
2019-03-06	1,315	1,320	1,293	1,293	387,100	1,293
2019-03-05	1,315	1,345	1,313	1,324	623,900	1,324
2019-03-04	1,306	1,324	1,297	1,309	535,500	1,309
2019-03-01	1,275	1,291	1,269	1,280	544,800	1,280
2019-02-28	1,281	1,285	1,248	1,250	646,800	1,250
2019-02-27	1,295	1,299	1,281	1,287	361,300	1,287
2019-02-26	1,300	1,300	1,287	1,294	234,100	1,294
2019-02-25	1,302	1,313	1,294	1,300	240,700	1,300
2019-02-22	1,304	1,304	1,282	1,294	172,100	1,294
2019-02-21	1,315	1,320	1,302	1,311	117,400	1,311
2019-02-20	1,324	1,325	1,305	1,312	142,700	1,312
2019-02-19	1,316	1,321	1,308	1,317	213,700	1,317
2019-02-18	1,321	1,326	1,310	1,314	213,700	1,314
2019-02-15	1,298	1,300	1,283	1,293	186,700	1,293
2019-02-14	1,305	1,318	1,286	1,312	351,000	1,312
2019-02-13	1,298	1,320	1,290	1,313	535,300	1,313
2019-02-12	1,243	1,264	1,239	1,261	298,700	1,261
2019-02-08	1,231	1,242	1,225	1,229	227,900	1,229
2019-02-07	1,269	1,272	1,238	1,245	244,700	1,245
2019-02-06	1,273	1,276	1,261	1,269	228,100	1,269
2019-02-05	1,285	1,299	1,262	1,268	255,900	1,268
2019-02-04	1,228	1,277	1,228	1,275	351,100	1,275
2019-02-01	1,207	1,268	1,194	1,219	785,800	1,219
2019-01-31	1,247	1,257	1,231	1,237	242,700	1,237
2019-01-30	1,252	1,253	1,237	1,237	348,000	1,237
2019-01-29	1,249	1,249	1,226	1,242	224,900	1,242
2019-01-28	1,254	1,261	1,243	1,243	157,800	1,243
2019-01-25	1,236	1,268	1,236	1,260	265,000	1,260
2019-01-24	1,218	1,238	1,216	1,228	163,200	1,228
2019-01-23	1,205	1,226	1,196	1,219	223,900	1,219
2019-01-22	1,236	1,240	1,222	1,222	244,900	1,222
2019-01-21	1,235	1,246	1,235	1,236	184,700	1,236
2019-01-18	1,205	1,232	1,200	1,226	165,300	1,226
2019-01-17	1,203	1,229	1,201	1,210	243,900	1,210
2019-01-16	1,207	1,213	1,195	1,203	254,800	1,203
2019-01-15	1,195	1,214	1,195	1,208	238,000	1,208
2019-01-11	1,199	1,215	1,189	1,214	201,000	1,214
2019-01-10	1,215	1,226	1,191	1,194	396,700	1,194
2019-01-09	1,237	1,238	1,211	1,229	400,000	1,229
2019-01-08	1,210	1,240	1,205	1,223	416,800	1,223
2019-01-07	1,193	1,212	1,185	1,205	220,700	1,205
2019-01-04	1,153	1,174	1,144	1,159	734,100	1,159

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