6925 ウシオ電機(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,918	1,926	1,893	1,910	267,300	1,910
2021-12-29	1,946	1,961	1,922	1,928	217,600	1,928
2021-12-28	1,935	1,953	1,915	1,947	319,300	1,947
2021-12-27	1,928	1,939	1,896	1,909	302,900	1,909
2021-12-24	1,936	1,939	1,920	1,928	401,900	1,928
2021-12-23	1,950	1,951	1,925	1,935	457,400	1,935
2021-12-22	1,941	1,942	1,921	1,935	314,800	1,935
2021-12-21	1,932	1,956	1,920	1,938	423,400	1,938
2021-12-20	1,945	1,951	1,868	1,892	477,300	1,892
2021-12-17	1,978	1,987	1,944	1,954	527,100	1,954
2021-12-16	2,010	2,037	2,000	2,008	448,100	2,008
2021-12-15	1,939	2,000	1,938	1,987	499,000	1,987
2021-12-14	1,983	1,983	1,912	1,926	674,600	1,926
2021-12-13	2,020	2,028	1,992	1,999	284,600	1,999
2021-12-10	2,036	2,063	2,010	2,018	333,000	2,018
2021-12-09	2,081	2,084	2,031	2,051	402,500	2,051
2021-12-08	2,115	2,128	2,084	2,096	367,200	2,096
2021-12-07	2,037	2,082	2,027	2,078	367,700	2,078
2021-12-06	2,042	2,054	1,993	2,010	388,000	2,010
2021-12-03	2,010	2,036	1,978	2,031	468,000	2,031
2021-12-02	2,053	2,080	2,008	2,018	496,600	2,018
2021-12-01	2,096	2,100	2,036	2,075	394,800	2,075
2021-11-30	2,178	2,189	2,101	2,107	691,200	2,107
2021-11-29	2,157	2,218	2,145	2,171	544,200	2,171
2021-11-26	2,253	2,264	2,185	2,207	445,600	2,207
2021-11-25	2,267	2,275	2,245	2,248	239,500	2,248
2021-11-24	2,267	2,284	2,250	2,265	483,100	2,265
2021-11-22	2,235	2,286	2,230	2,267	526,500	2,267
2021-11-19	2,206	2,262	2,206	2,244	419,800	2,244
2021-11-18	2,200	2,217	2,186	2,201	289,700	2,201
2021-11-17	2,217	2,221	2,182	2,211	332,700	2,211
2021-11-16	2,197	2,232	2,181	2,217	490,000	2,217
2021-11-15	2,235	2,249	2,194	2,205	278,200	2,205
2021-11-12	2,227	2,253	2,225	2,236	270,700	2,236
2021-11-11	2,226	2,241	2,208	2,230	247,600	2,230
2021-11-10	2,272	2,286	2,231	2,245	306,800	2,245
2021-11-09	2,323	2,323	2,254	2,259	460,900	2,259
2021-11-08	2,290	2,334	2,278	2,323	732,900	2,323
2021-11-05	2,313	2,320	2,272	2,277	1,003,700	2,277
2021-11-04	2,170	2,312	2,152	2,309	2,224,000	2,309
2021-11-02	2,074	2,119	2,040	2,112	728,900	2,112
2021-11-01	2,079	2,093	2,062	2,079	480,400	2,079
2021-10-29	2,053	2,058	2,016	2,033	386,900	2,033
2021-10-28	2,022	2,049	2,016	2,045	375,700	2,045
2021-10-27	2,040	2,040	2,016	2,027	406,400	2,027
2021-10-26	2,068	2,070	2,030	2,040	330,700	2,040
2021-10-25	2,026	2,049	1,998	2,045	442,500	2,045
2021-10-22	2,026	2,083	2,021	2,046	236,300	2,046
2021-10-21	2,075	2,090	2,048	2,052	257,100	2,052
2021-10-20	2,146	2,151	2,107	2,107	221,300	2,107
2021-10-19	2,101	2,130	2,095	2,120	263,900	2,120
2021-10-18	2,122	2,124	2,077	2,086	369,200	2,086
2021-10-15	2,085	2,120	2,075	2,118	328,500	2,118
2021-10-14	2,019	2,054	2,012	2,054	368,200	2,054
2021-10-13	2,032	2,048	2,014	2,014	305,700	2,014
2021-10-12	2,058	2,060	2,040	2,049	271,500	2,049
2021-10-11	2,035	2,053	2,025	2,050	365,200	2,050
2021-10-08	2,064	2,069	2,041	2,046	389,300	2,046
2021-10-07	2,031	2,053	2,013	2,018	321,100	2,018
2021-10-06	2,062	2,085	1,994	2,012	522,700	2,012
2021-10-05	2,004	2,041	1,957	2,016	687,900	2,016
2021-10-04	2,086	2,096	2,014	2,036	513,100	2,036
2021-10-01	2,080	2,094	2,051	2,060	527,700	2,060
2021-09-30	2,110	2,127	2,083	2,103	556,500	2,103
2021-09-29	2,105	2,127	2,069	2,093	611,500	2,093
2021-09-28	2,163	2,168	2,122	2,142	412,400	2,142
2021-09-27	2,209	2,222	2,156	2,156	401,300	2,156
2021-09-24	2,184	2,207	2,163	2,199	617,300	2,199
2021-09-22	2,141	2,155	2,123	2,134	380,500	2,134
2021-09-21	2,077	2,161	2,077	2,147	449,800	2,147
2021-09-17	2,175	2,175	2,142	2,156	722,800	2,156
2021-09-16	2,202	2,212	2,158	2,175	362,600	2,175
2021-09-15	2,182	2,192	2,154	2,181	495,300	2,181
2021-09-14	2,222	2,227	2,191	2,203	534,800	2,203
2021-09-13	2,252	2,254	2,194	2,214	634,600	2,214
2021-09-10	2,198	2,257	2,196	2,256	614,700	2,256
2021-09-09	2,174	2,214	2,167	2,199	646,900	2,199
2021-09-08	2,150	2,201	2,136	2,200	612,100	2,200
2021-09-07	2,135	2,167	2,126	2,154	836,800	2,154
2021-09-06	2,091	2,127	2,076	2,123	881,900	2,123
2021-09-03	2,032	2,069	2,023	2,060	943,400	2,060
2021-09-02	2,024	2,030	2,007	2,010	300,300	2,010
2021-09-01	1,996	2,024	1,993	2,011	396,300	2,011
2021-08-31	1,973	2,017	1,972	1,989	425,300	1,989
2021-08-30	1,955	1,999	1,955	1,986	451,600	1,986
2021-08-27	1,919	1,937	1,910	1,933	303,500	1,933
2021-08-26	1,931	1,946	1,923	1,928	378,600	1,928
2021-08-25	1,937	1,953	1,921	1,929	400,600	1,929
2021-08-24	1,928	1,948	1,917	1,934	431,300	1,934
2021-08-23	1,915	1,937	1,901	1,918	532,800	1,918
2021-08-20	1,879	1,911	1,873	1,878	556,500	1,878
2021-08-19	1,890	1,942	1,885	1,896	732,300	1,896
2021-08-18	1,894	1,932	1,883	1,903	815,000	1,903
2021-08-17	1,912	1,914	1,870	1,873	421,400	1,873
2021-08-16	1,940	1,947	1,882	1,903	430,000	1,903
2021-08-13	1,962	1,971	1,931	1,950	647,200	1,950
2021-08-12	2,015	2,036	1,986	1,992	565,000	1,992
2021-08-11	2,016	2,041	2,000	2,002	1,026,100	2,002
2021-08-10	1,966	2,001	1,958	1,993	743,600	1,993
2021-08-06	1,960	1,986	1,955	1,971	655,600	1,971
2021-08-05	1,902	1,955	1,897	1,951	647,800	1,951
2021-08-04	2,008	2,010	1,879	1,902	1,254,800	1,902
2021-08-03	1,974	2,016	1,974	1,989	766,100	1,989
2021-08-02	1,952	1,998	1,942	1,992	650,200	1,992
2021-07-30	1,960	1,971	1,950	1,957	476,800	1,957
2021-07-29	1,962	1,982	1,954	1,982	404,700	1,982
2021-07-28	1,993	2,001	1,966	1,974	404,300	1,974
2021-07-27	1,990	2,016	1,987	2,013	489,400	2,013
2021-07-26	1,964	1,997	1,961	1,990	653,000	1,990
2021-07-21	1,955	1,967	1,920	1,930	466,600	1,930
2021-07-20	1,941	1,958	1,915	1,942	646,800	1,942
2021-07-19	1,969	1,969	1,934	1,940	665,400	1,940
2021-07-16	1,990	2,007	1,984	1,997	553,100	1,997
2021-07-15	2,014	2,023	1,993	2,000	857,200	2,000
2021-07-14	2,054	2,058	2,013	2,019	966,100	2,019
2021-07-13	2,074	2,090	2,068	2,076	1,126,800	2,076
2021-07-12	2,075	2,102	2,063	2,087	700,500	2,087
2021-07-09	2,011	2,058	2,009	2,054	809,300	2,054
2021-07-08	2,049	2,060	2,030	2,031	612,600	2,031
2021-07-07	2,038	2,064	2,026	2,061	633,400	2,061
2021-07-06	2,044	2,072	2,024	2,059	673,300	2,059
2021-07-05	2,080	2,093	2,034	2,047	1,127,800	2,047
2021-07-02	2,083	2,118	2,039	2,085	1,915,700	2,085
2021-07-01	2,041	2,098	2,006	2,023	2,200,400	2,023
2021-06-30	1,990	2,038	1,953	2,030	3,932,500	2,030
2021-06-29	1,824	1,831	1,780	1,790	555,400	1,790
2021-06-28	1,789	1,814	1,765	1,808	836,700	1,808
2021-06-25	1,850	1,856	1,767	1,789	1,215,800	1,789
2021-06-24	1,840	1,855	1,832	1,838	585,100	1,838
2021-06-23	1,824	1,873	1,807	1,842	948,700	1,842
2021-06-22	1,786	1,806	1,765	1,801	999,800	1,801
2021-06-21	1,773	1,795	1,755	1,778	1,264,000	1,778
2021-06-18	1,793	1,798	1,775	1,782	832,500	1,782
2021-06-17	1,766	1,787	1,751	1,784	584,600	1,784
2021-06-16	1,763	1,783	1,751	1,776	419,400	1,776
2021-06-15	1,754	1,765	1,745	1,758	474,600	1,758
2021-06-14	1,730	1,752	1,728	1,741	530,700	1,741
2021-06-11	1,713	1,721	1,699	1,709	716,600	1,709
2021-06-10	1,717	1,722	1,699	1,714	449,300	1,714
2021-06-09	1,731	1,757	1,716	1,717	1,180,800	1,717
2021-06-08	1,685	1,706	1,681	1,701	356,400	1,701
2021-06-07	1,698	1,708	1,689	1,700	560,700	1,700
2021-06-04	1,678	1,692	1,665	1,682	706,900	1,682
2021-06-03	1,649	1,680	1,630	1,673	806,800	1,673
2021-06-02	1,649	1,672	1,638	1,657	1,220,900	1,657
2021-06-01	1,588	1,608	1,580	1,600	566,300	1,600
2021-05-31	1,582	1,588	1,564	1,579	610,400	1,579
2021-05-28	1,620	1,621	1,573	1,583	767,100	1,583
2021-05-27	1,620	1,668	1,611	1,611	1,171,300	1,611
2021-05-26	1,601	1,672	1,601	1,620	1,757,100	1,620
2021-05-25	1,570	1,583	1,558	1,567	745,600	1,567
2021-05-24	1,519	1,570	1,512	1,565	729,100	1,565
2021-05-21	1,496	1,554	1,494	1,529	1,385,900	1,529
2021-05-20	1,420	1,499	1,416	1,491	970,600	1,491
2021-05-19	1,432	1,446	1,420	1,423	460,100	1,423
2021-05-18	1,437	1,452	1,421	1,444	441,900	1,444
2021-05-17	1,465	1,474	1,423	1,425	439,600	1,425
2021-05-14	1,440	1,466	1,431	1,457	674,500	1,457
2021-05-13	1,440	1,451	1,403	1,421	980,100	1,421
2021-05-12	1,412	1,497	1,405	1,468	1,432,400	1,468
2021-05-11	1,458	1,475	1,432	1,437	588,600	1,437
2021-05-10	1,479	1,499	1,476	1,483	409,700	1,483
2021-05-07	1,466	1,483	1,454	1,476	425,000	1,476
2021-05-06	1,442	1,469	1,442	1,458	473,800	1,458
2021-04-30	1,460	1,469	1,447	1,449	463,900	1,449
2021-04-28	1,450	1,454	1,442	1,449	425,800	1,449
2021-04-27	1,471	1,472	1,454	1,462	519,200	1,462
2021-04-26	1,470	1,485	1,453	1,472	621,700	1,472
2021-04-23	1,448	1,469	1,440	1,467	465,800	1,467
2021-04-22	1,447	1,468	1,434	1,460	524,900	1,460
2021-04-21	1,454	1,466	1,426	1,440	581,300	1,440
2021-04-20	1,496	1,500	1,470	1,476	543,300	1,476
2021-04-19	1,507	1,512	1,488	1,506	473,000	1,506
2021-04-16	1,489	1,519	1,480	1,507	952,500	1,507
2021-04-15	1,452	1,464	1,446	1,462	408,300	1,462
2021-04-14	1,445	1,456	1,434	1,448	516,600	1,448
2021-04-13	1,456	1,479	1,454	1,468	255,900	1,468
2021-04-12	1,471	1,474	1,453	1,458	356,200	1,458
2021-04-09	1,475	1,488	1,466	1,470	281,800	1,470
2021-04-08	1,484	1,484	1,466	1,472	287,100	1,472
2021-04-07	1,466	1,493	1,465	1,493	457,300	1,493
2021-04-06	1,510	1,510	1,468	1,468	559,700	1,468
2021-04-05	1,517	1,524	1,505	1,514	355,600	1,514
2021-04-02	1,539	1,548	1,500	1,504	738,200	1,504
2021-04-01	1,464	1,525	1,464	1,519	1,426,900	1,519
2021-03-31	1,460	1,475	1,454	1,459	450,100	1,459
2021-03-30	1,477	1,477	1,451	1,465	556,200	1,465
2021-03-29	1,498	1,498	1,466	1,490	1,169,400	1,490
2021-03-26	1,487	1,494	1,469	1,477	775,200	1,477
2021-03-25	1,465	1,484	1,460	1,468	769,900	1,468
2021-03-24	1,449	1,452	1,423	1,429	992,200	1,429
2021-03-23	1,500	1,505	1,448	1,452	861,300	1,452
2021-03-22	1,492	1,504	1,484	1,485	747,000	1,485
2021-03-19	1,477	1,497	1,465	1,491	1,392,400	1,491
2021-03-18	1,404	1,491	1,399	1,488	2,037,100	1,488
2021-03-17	1,397	1,401	1,379	1,391	421,100	1,391
2021-03-16	1,419	1,420	1,398	1,402	461,200	1,402
2021-03-15	1,409	1,431	1,406	1,423	715,500	1,423
2021-03-12	1,399	1,411	1,391	1,400	593,900	1,400
2021-03-11	1,401	1,414	1,385	1,398	678,800	1,398
2021-03-10	1,410	1,431	1,396	1,396	936,800	1,396
2021-03-09	1,370	1,403	1,357	1,403	843,900	1,403
2021-03-08	1,369	1,376	1,349	1,352	280,700	1,352
2021-03-05	1,354	1,365	1,334	1,365	387,400	1,365
2021-03-04	1,362	1,366	1,343	1,360	307,300	1,360
2021-03-03	1,380	1,388	1,373	1,377	342,700	1,377
2021-03-02	1,374	1,376	1,357	1,367	367,200	1,367
2021-03-01	1,352	1,370	1,344	1,369	429,100	1,369
2021-02-26	1,362	1,364	1,328	1,328	529,300	1,328
2021-02-25	1,380	1,389	1,374	1,382	462,000	1,382
2021-02-24	1,377	1,377	1,357	1,363	561,500	1,363
2021-02-22	1,365	1,385	1,363	1,377	351,400	1,377
2021-02-19	1,351	1,363	1,340	1,353	511,000	1,353
2021-02-18	1,390	1,390	1,356	1,359	534,800	1,359
2021-02-17	1,389	1,402	1,385	1,400	538,600	1,400
2021-02-16	1,400	1,403	1,384	1,394	590,000	1,394
2021-02-15	1,403	1,410	1,390	1,393	538,400	1,393
2021-02-12	1,385	1,403	1,380	1,402	571,800	1,402
2021-02-10	1,385	1,390	1,370	1,382	409,900	1,382
2021-02-09	1,398	1,400	1,378	1,393	627,500	1,393
2021-02-08	1,399	1,417	1,395	1,400	710,700	1,400
2021-02-05	1,400	1,406	1,389	1,400	762,500	1,400
2021-02-04	1,400	1,405	1,388	1,396	559,200	1,396
2021-02-03	1,431	1,438	1,397	1,400	910,800	1,400
2021-02-02	1,396	1,429	1,392	1,427	1,056,000	1,427
2021-02-01	1,405	1,470	1,401	1,417	2,503,700	1,417
2021-01-29	1,383	1,397	1,345	1,353	769,200	1,353
2021-01-28	1,365	1,396	1,357	1,384	1,171,300	1,384
2021-01-27	1,382	1,398	1,381	1,397	616,200	1,397
2021-01-26	1,396	1,402	1,381	1,381	538,000	1,381
2021-01-25	1,390	1,413	1,389	1,395	768,300	1,395
2021-01-22	1,380	1,400	1,376	1,394	583,300	1,394
2021-01-21	1,393	1,405	1,384	1,390	769,800	1,390
2021-01-20	1,391	1,399	1,386	1,392	626,600	1,392
2021-01-19	1,378	1,395	1,377	1,389	589,300	1,389
2021-01-18	1,392	1,396	1,375	1,380	730,800	1,380
2021-01-15	1,380	1,408	1,373	1,407	1,097,700	1,407
2021-01-14	1,377	1,390	1,366	1,376	817,100	1,376
2021-01-13	1,359	1,379	1,356	1,375	546,800	1,375
2021-01-12	1,342	1,382	1,339	1,366	1,022,400	1,366
2021-01-08	1,340	1,356	1,339	1,344	646,400	1,344
2021-01-07	1,342	1,356	1,340	1,340	824,500	1,340
2021-01-06	1,320	1,329	1,314	1,329	480,300	1,329
2021-01-05	1,315	1,330	1,311	1,323	562,500	1,323
2021-01-04	1,354	1,354	1,309	1,322	478,300	1,322

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