[6925 東証1部] ウシオ電機 日足 時系列データ

[6925 東証1部] ウシオ電機 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-241429.001447.001423.001444.00343700494773600
2017-03-231420.001441.001420.001431.00405100580291200
2017-03-221446.001447.001414.001414.00288400410640200
2017-03-211468.001486.001466.001476.00294800435876300
2017-03-171464.001470.001457.001463.00274800401955700
2017-03-161463.001495.001456.001494.00300100446132500
2017-03-151484.001484.001463.001481.00177000261525500
2017-03-141505.001505.001486.001492.00173500259136100
2017-03-131511.001519.001506.001507.00250900379141300
2017-03-101520.001524.001506.001512.00561000850139800
2017-03-091466.001490.001458.001488.00322300476928000
2017-03-081454.001466.001450.001456.00352600513548900
2017-03-071426.001457.001426.001452.00413200599590200
2017-03-061430.001432.001418.001422.00190900271675600
2017-03-031445.001447.001428.001432.00296200424863200
2017-03-021459.001460.001446.001453.00268800390263100
2017-03-011440.001445.001419.001443.00446400641062300
2017-02-281443.001451.001433.001436.00232000334260100
2017-02-271436.001440.001419.001436.00240900345246900
2017-02-241440.001459.001440.001447.00223800324189400
2017-02-231445.001451.001438.001443.00215700311467700
2017-02-221454.001461.001440.001443.00295300428042600
2017-02-211452.001457.001445.001457.00182400265159200
2017-02-201452.001460.001449.001456.00320400466054300
2017-02-171452.001456.001443.001454.00248700361054900
2017-02-161460.001466.001443.001459.00219200319423200
2017-02-151455.001468.001453.001459.00219300320065200
2017-02-141460.001469.001440.001441.00292200424890300
2017-02-131469.001474.001452.001458.00318000464239900
2017-02-101451.001466.001446.001464.00296100431567100
2017-02-091436.001438.001418.001426.00311900444193200
2017-02-081438.001446.001435.001443.00167400241157000
2017-02-071426.001443.001425.001438.00223000320480100
2017-02-061465.001466.001427.001444.00269100387664000
2017-02-031438.001463.001437.001447.00283700410697800
2017-02-021462.001466.001418.001423.00322200463793100
2017-02-011425.001454.001421.001448.00318100459675400
2017-01-311430.001451.001424.001435.00397300571689700
2017-01-301441.001449.001428.001441.00185300267071700
2017-01-271446.001457.001439.001445.00221000319970800
2017-01-261447.001451.001425.001438.00479300688857300
2017-01-251449.001459.001440.001451.00192100278027100
2017-01-241418.001433.001413.001428.00265500378903500
2017-01-231426.001441.001425.001426.00199100285070300
2017-01-201449.001455.001435.001452.00215300311540100
2017-01-191455.001465.001440.001454.00158500230207600
2017-01-181419.001444.001412.001438.00198100283585800
2017-01-171438.001438.001407.001410.00165600234808200
2017-01-161449.001458.001423.001436.00185100265718000
2017-01-131460.001473.001456.001461.00150900220721200
2017-01-121465.001472.001444.001457.00193300281557900
2017-01-111463.001474.001454.001465.00294600430692100
2017-01-101480.001488.001454.001465.00389500570786600
2017-01-061495.001503.001485.001502.00195300291793800
2017-01-051543.001545.001516.001521.00181600276685700
2017-01-041490.001539.001478.001538.00240300365344300
2016-12-301483.001502.001471.001491.00162500242224500
2016-12-291496.001499.001471.001485.00155900231436300
2016-12-281483.001507.001479.001502.00146200219173600
2016-12-271486.001497.001477.001481.00120200178520400
2016-12-261495.001499.001481.001484.00105700157212800
2016-12-221480.001490.001466.001490.00191300283296500
2016-12-211481.001505.001480.001489.00215800321615600
2016-12-201484.001496.001474.001494.00171700255621800
2016-12-191486.001490.001478.001486.00151800225311800
2016-12-161496.001508.001488.001496.00198900297616200
2016-12-151492.001508.001473.001484.00205500305863100
2016-12-141500.001505.001469.001477.00260900386414400
2016-12-131443.001489.001429.001483.00478500701353300
2016-12-121451.001463.001429.001452.00293800425382400
2016-12-091428.001453.001421.001448.00276400397645300
2016-12-081439.001439.001411.001429.00218400310911000
2016-12-071407.001427.001407.001425.00177600252013500
2016-12-061426.001434.001396.001401.00230700324264800
2016-12-051412.001425.001399.001408.00273200385195500
2016-12-021411.001450.001408.001445.00377500543529900
2016-12-011413.001452.001408.001429.00372800533840100
2016-11-301388.001398.001378.001379.00473900657075200
2016-11-291369.001372.001355.001371.00341800466827500
2016-11-281389.001393.001353.001374.00388600533223400
2016-11-251387.001396.001362.001373.00591300813830900
2016-11-241421.001424.001388.001395.00347200484304200
2016-11-221421.001421.001388.001394.00396300553987000
2016-11-211430.001437.001418.001421.00202600288357500
2016-11-181429.001429.001413.001423.00259200368417100
2016-11-171427.001427.001409.001415.00246500348956000
2016-11-161422.001429.001403.001416.00284900402228000
2016-11-151402.001413.001391.001396.00423000592048600
2016-11-141377.001414.001367.001395.00344600481656400
2016-11-111379.001396.001347.001353.00454100618355600
2016-11-101363.001377.001350.001368.00374600512087100
2016-11-091348.001364.001251.001263.00352200459538900
2016-11-081339.001347.001336.001344.00116500156324700
2016-11-071348.001357.001338.001342.00223000300012400
2016-11-041330.001335.001311.001330.00340200450899800
2016-11-021344.001353.001322.001332.00444400593739200
2016-11-011297.001365.001291.001354.00729500977944100
2016-10-311265.001272.001248.001267.00320800405370700
2016-10-281213.001285.001212.001278.00637700804420800
2016-10-271217.001223.001203.001213.00196900238773300
2016-10-261210.001221.001205.001218.00279000339062300
2016-10-251209.001218.001209.001217.00307300372986200
2016-10-241210.001215.001206.001207.00182100220273600
2016-10-211208.001222.001200.001214.00267500324948100
2016-10-201185.001204.001181.001202.00245700293914800
2016-10-191188.001189.001178.001181.00200600237256800
2016-10-181186.001190.001177.001189.00188400223562800
2016-10-171170.001186.001168.001185.00311100367006500
2016-10-141189.001190.001168.001185.00275500325501300
2016-10-131205.001210.001197.001200.00436500524639600
2016-10-121191.001209.001187.001202.00336500404814900
2016-10-111201.001215.001195.001209.00310900375202400
2016-10-071181.001203.001181.001199.00322600385475500
2016-10-061208.001210.001161.001183.00713300842243300
2016-10-051188.001200.001184.001196.00365900437418800
2016-10-041172.001189.001169.001180.00293400346117800
2016-10-031179.001181.001157.001163.00194200226376500
2016-09-301149.001158.001141.001154.00320600369033200
2016-09-291172.001192.001168.001186.00303900360516600
2016-09-281149.001157.001139.001154.00226900260733100
2016-09-271130.001158.001124.001157.00442200504307100
2016-09-261137.001139.001127.001129.00373900422616700
2016-09-231165.001165.001144.001154.00232700268523500
2016-09-211130.001168.001126.001166.00310000355603500
2016-09-201134.001144.001117.001130.00452200511222400
2016-09-161137.001162.001133.001145.00583900671038900
2016-09-151144.001151.001125.001129.00365400414226700
2016-09-141168.001184.001165.001165.00306200359251400
2016-09-131177.001195.001169.001173.00206600243047500
2016-09-121153.001179.001151.001172.00339400396108500
2016-09-091188.001191.001177.001187.00271800322603700
2016-09-081174.001183.001169.001181.00392300461299200
2016-09-071161.001184.001154.001181.00454300531434700
2016-09-061161.001172.001154.001170.00192000223630300
2016-09-051152.001169.001151.001154.00232800269784100
2016-09-021140.001145.001132.001141.00220500251423300
2016-09-011152.001158.001141.001148.00217800249902900
2016-08-311152.001155.001141.001151.00248300285049600
2016-08-301122.001146.001122.001141.00247800282443000
2016-08-291150.001157.001121.001126.00530600600949600
2016-08-261146.001147.001121.001122.00349700394966700
2016-08-251107.001124.001104.001123.00507500566744700
2016-08-241111.001123.001105.001111.00335800373838000
2016-08-231120.001133.001094.001101.00693700765207500
2016-08-221126.001140.001119.001127.00656800740161000
2016-08-191117.001143.001112.001130.00637900720966800
2016-08-181092.001100.001084.001087.00369900403860400
2016-08-171095.001100.001078.001097.00608200662726400
2016-08-161114.001123.001091.001092.00486700536015900
2016-08-151124.001124.001102.001108.00512200567696700
2016-08-121143.001145.001122.001125.00327600369899300
2016-08-101130.001130.001112.001127.00569600638216800
2016-08-091118.001134.001108.001134.00544300613194800
2016-08-081117.001127.001111.001123.00854300955891700
2016-08-051080.001085.001064.001081.00774000832763700
2016-08-041054.001074.001039.001070.00867500916752200
2016-08-031046.001048.001022.001033.0015531001605531200
2016-08-021066.001075.001052.001061.0013217001403173100
2016-08-011085.001086.00985.001052.0029262003033623800
2016-07-291287.001297.001256.001282.00748100958822500
2016-07-281315.001320.001302.001304.00207100271321000
2016-07-271308.001335.001302.001320.00256100338070600
2016-07-261305.001308.001286.001294.00294800381250100
2016-07-251300.001323.001280.001313.00493600648029700
2016-07-221256.001282.001250.001281.00207900265009700
2016-07-211299.001299.001274.001283.00386900496902200
2016-07-201286.001290.001271.001288.00240900308737200
2016-07-191285.001291.001272.001289.00243700312681200
2016-07-151260.001272.001244.001268.00454900573771000
2016-07-141250.001263.001244.001258.00388400487497700
2016-07-131273.001273.001247.001255.00380400477992300
2016-07-121231.001251.001231.001235.00297200368584600
2016-07-111178.001199.001173.001193.00427500507562900
2016-07-081166.001166.001133.001135.00640600733599300
2016-07-071159.001180.001148.001159.00581900677928200
2016-07-061150.001158.001140.001156.00449100515591900
2016-07-051185.001192.001177.001185.00203000240180500
2016-07-041197.001206.001182.001196.00316000377886400
2016-07-011214.001244.001212.001219.00442800542897300
2016-06-301214.001225.001194.001195.00401800482386300
2016-06-291182.001208.001171.001197.00574100684624400
2016-06-281131.001173.001125.001161.00410500473733800
2016-06-271154.001169.001149.001161.00720100835331500
2016-06-241250.001258.001123.001132.00789600932220400
2016-06-231232.001245.001225.001242.00294500363538600
2016-06-221245.001256.001229.001232.00294700364305100
2016-06-211234.001263.001216.001260.00302400376280900
2016-06-201220.001250.001217.001242.00330600409511400
2016-06-171202.001222.001188.001195.0016455001971344800
2016-06-161228.001229.001186.001190.00486500585570300
2016-06-151229.001246.001223.001234.00426000525681800
2016-06-141241.001248.001222.001230.00451000555185600
2016-06-131270.001276.001238.001245.009067001131438600
2016-06-101310.001311.001281.001295.00742800962791300
2016-06-091314.001316.001289.001294.00723000939402000
2016-06-081316.001328.001307.001327.00283100373495000
2016-06-071322.001330.001312.001320.00391800517088000
2016-06-061297.001316.001289.001315.00437400570474800
2016-06-031306.001326.001305.001322.00435800573349500
2016-06-021315.001317.001293.001306.00484800633064100
2016-06-011342.001344.001320.001325.00404700538247000
2016-05-311332.001345.001322.001345.00360800482890800
2016-05-301302.001334.001302.001330.00390900517003200
2016-05-271302.001307.001289.001302.00339200440793600
2016-05-261310.001311.001284.001295.00374000484607900
2016-05-251310.001312.001285.001288.00380000491719900
2016-05-241296.001298.001275.001281.00458100588354800
2016-05-231269.001304.001269.001301.008366001080161400
2016-05-201286.001291.001241.001267.0014413001821828200
2016-05-191313.001325.001310.001316.00467600615759500
2016-05-181305.001315.001290.001305.00407500530993100
2016-05-171319.001322.001301.001313.00461000604563400
2016-05-161303.001322.001294.001308.00626300817711900
2016-05-131329.001331.001299.001303.008108001060612100
2016-05-121338.001368.001324.001331.0012984001731235400
2016-05-111477.001484.001446.001458.00425400621187200
2016-05-101445.001471.001421.001470.00333100484458100
2016-05-091457.001467.001443.001450.00242000351450300
2016-05-061454.001479.001421.001440.00382300548525000
2016-05-021420.001455.001420.001451.00510900736985300
2016-04-281571.001592.001504.001513.00543500836551900
2016-04-271575.001591.001565.001568.00226600356282200
2016-04-261598.001605.001575.001586.00164600261108500
2016-04-251614.001617.001592.001610.00276100443899900
2016-04-221586.001607.001580.001607.00182600290968300
2016-04-211600.001608.001583.001598.00353600563837200
2016-04-201570.001593.001560.001590.00352200557999600
2016-04-191570.001587.001544.001563.00365100569999800
2016-04-181497.001557.001497.001537.00237700365239900
2016-04-151561.001584.001558.001569.00263900415306500
2016-04-141567.001599.001559.001599.00260600412849400
2016-04-131518.001551.001512.001546.00294800453783500
2016-04-121470.001509.001468.001503.00334600501396300
2016-04-111428.001479.001410.001473.00542600787743500
2016-04-081370.001449.001370.001430.00570600806460300
2016-04-071382.001413.001372.001390.00312100434072100
2016-04-061404.001411.001380.001394.00458100637536900
2016-04-051441.001445.001414.001415.00287200408528100
2016-04-041440.001463.001435.001443.00306500443081800
2016-04-011513.001517.001442.001443.00353500517318200
2016-03-311506.001522.001495.001496.00355900536376700
2016-03-301500.001515.001493.001496.00273300410755300
2016-03-291500.001512.001484.001507.00398000596959500
2016-03-281510.001519.001488.001506.00304600457194200
2016-03-251502.001515.001479.001495.00394900591396500
2016-03-241525.001543.001507.001520.00359400547492200
2016-03-231564.001576.001539.001543.00183900285311700
2016-03-221568.001593.001564.001577.00213600336304500
2016-03-181556.001570.001541.001545.00308500478194000
2016-03-171595.001599.001556.001568.00312300492158700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog