ユニバーサルエンターテインメント(6425)の株価時系列情報
ユニバーサルエンターテインメント(6425)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1999/12/30 | 6,900 | 7,000 | 6,700 | 6,780 | 14,500 |
| 1999/12/29 | 7,000 | 7,110 | 6,670 | 6,900 | 48,800 |
| 1999/12/28 | 7,330 | 7,360 | 6,620 | 7,100 | 37,100 |
| 1999/12/27 | 7,100 | 7,500 | 7,070 | 7,330 | 51,700 |
| 1999/12/24 | 6,700 | 7,200 | 6,700 | 7,070 | 44,200 |
| 1999/12/22 | 6,750 | 7,000 | 6,510 | 6,700 | 36,000 |
| 1999/12/21 | 6,600 | 6,690 | 6,210 | 6,690 | 63,800 |
| 1999/12/20 | 6,950 | 6,950 | 6,600 | 6,690 | 45,300 |
| 1999/12/17 | 7,290 | 7,290 | 6,890 | 6,920 | 83,400 |
| 1999/12/16 | 7,590 | 7,650 | 7,100 | 7,170 | 47,200 |
| 1999/12/15 | 7,890 | 7,890 | 7,600 | 7,640 | 24,700 |
| 1999/12/14 | 8,000 | 8,000 | 7,700 | 7,850 | 35,200 |
| 1999/12/13 | 7,900 | 8,170 | 7,900 | 8,000 | 64,000 |
| 1999/12/10 | 7,700 | 7,850 | 7,600 | 7,800 | 35,500 |
| 1999/12/09 | 7,550 | 7,610 | 7,200 | 7,600 | 36,100 |
| 1999/12/08 | 7,950 | 7,950 | 7,600 | 7,600 | 26,200 |
| 1999/12/07 | 7,700 | 8,200 | 7,600 | 8,000 | 103,400 |
| 1999/12/06 | 7,200 | 7,300 | 7,110 | 7,300 | 58,000 |
| 1999/12/03 | 7,090 | 7,400 | 7,090 | 7,140 | 64,100 |
| 1999/12/02 | 7,500 | 7,600 | 7,080 | 7,150 | 75,200 |
| 1999/12/01 | 7,710 | 7,710 | 7,400 | 7,500 | 96,400 |
| 1999/11/30 | 7,800 | 7,800 | 7,650 | 7,700 | 51,400 |
| 1999/11/29 | 7,850 | 7,900 | 7,730 | 7,790 | 37,800 |
| 1999/11/26 | 7,800 | 7,900 | 7,700 | 7,810 | 28,900 |
| 1999/11/25 | 8,000 | 8,050 | 7,800 | 7,900 | 60,600 |
| 1999/11/24 | 8,150 | 8,200 | 8,000 | 8,090 | 63,000 |
| 1999/11/22 | 8,570 | 8,600 | 8,120 | 8,150 | 36,900 |
| 1999/11/19 | 8,800 | 8,900 | 8,400 | 8,570 | 54,800 |
| 1999/11/18 | 8,200 | 8,800 | 8,000 | 8,800 | 46,100 |
| 1999/11/17 | 8,400 | 8,500 | 8,000 | 8,200 | 40,400 |
| 1999/11/16 | 9,000 | 9,000 | 8,000 | 8,500 | 63,200 |
| 1999/11/15 | 9,260 | 9,270 | 8,800 | 8,800 | 187,100 |
| 1999/11/12 | 7,700 | 8,500 | 7,700 | 8,460 | 114,900 |
| 1999/11/11 | 7,910 | 7,950 | 7,590 | 7,590 | 128,300 |
| 1999/11/10 | 8,050 | 8,050 | 7,800 | 8,000 | 69,100 |
| 1999/11/09 | 8,300 | 8,370 | 8,000 | 8,140 | 50,300 |
| 1999/11/08 | 8,450 | 8,450 | 8,200 | 8,350 | 34,300 |
| 1999/11/05 | 8,700 | 8,800 | 8,230 | 8,450 | 77,500 |
| 1999/11/04 | 9,230 | 9,240 | 8,800 | 8,870 | 58,200 |
| 1999/11/02 | 9,490 | 9,600 | 9,150 | 9,240 | 97,300 |
| 1999/11/01 | 9,400 | 9,690 | 9,340 | 9,460 | 186,700 |
| 1999/10/29 | 8,800 | 9,200 | 8,700 | 9,150 | 204,100 |
| 1999/10/28 | 8,300 | 8,540 | 8,100 | 8,500 | 139,300 |
| 1999/10/27 | 7,910 | 7,910 | 7,600 | 7,610 | 41,300 |
| 1999/10/26 | 8,130 | 8,130 | 7,800 | 7,890 | 34,700 |
| 1999/10/25 | 8,200 | 8,350 | 8,130 | 8,130 | 52,900 |
| 1999/10/22 | 7,850 | 8,200 | 7,800 | 8,100 | 64,500 |
| 1999/10/21 | 8,300 | 8,450 | 7,800 | 7,850 | 86,800 |
| 1999/10/20 | 8,080 | 8,300 | 7,790 | 8,000 | 144,300 |
| 1999/10/19 | 8,000 | 8,450 | 7,650 | 7,880 | 142,200 |
| 1999/10/18 | 8,000 | 8,000 | 7,590 | 7,590 | 60,000 |
| 1999/10/15 | 9,000 | 9,000 | 8,380 | 8,590 | 41,500 |
| 1999/10/14 | 9,010 | 9,010 | 8,700 | 9,000 | 56,300 |
| 1999/10/13 | 8,800 | 9,090 | 8,610 | 9,090 | 52,400 |
| 1999/10/12 | 9,200 | 9,300 | 8,850 | 8,900 | 62,900 |
| 1999/10/08 | 9,200 | 9,300 | 8,900 | 9,200 | 74,300 |
| 1999/10/07 | 9,800 | 9,900 | 9,200 | 9,200 | 57,600 |
| 1999/10/06 | 10,200 | 10,300 | 9,750 | 9,800 | 39,600 |
| 1999/10/05 | 10,300 | 10,700 | 9,900 | 10,100 | 97,200 |
| 1999/10/04 | 9,800 | 10,400 | 9,800 | 10,200 | 161,200 |
| 1999/10/01 | 8,900 | 9,750 | 8,800 | 9,650 | 249,400 |
| 1999/09/30 | 9,000 | 9,200 | 8,800 | 8,900 | 114,000 |
| 1999/09/29 | 9,500 | 9,550 | 8,580 | 8,900 | 182,100 |
| 1999/09/28 | 10,100 | 10,300 | 9,500 | 9,580 | 118,600 |
| 1999/09/27 | 9,800 | 10,100 | 9,800 | 9,950 | 98,200 |
| 1999/09/24 | 9,990 | 9,990 | 9,590 | 9,710 | 117,600 |
| 1999/09/22 | 10,600 | 10,600 | 9,990 | 10,200 | 133,400 |
| 1999/09/21 | 11,400 | 11,400 | 10,900 | 11,000 | 51,700 |
| 1999/09/20 | 11,000 | 11,600 | 11,000 | 11,300 | 144,900 |
| 1999/09/17 | 11,100 | 11,200 | 10,400 | 10,600 | 157,800 |
| 1999/09/16 | 12,000 | 12,000 | 11,200 | 11,300 | 65,600 |
| 1999/09/14 | 12,600 | 12,700 | 12,100 | 12,300 | 106,300 |
| 1999/09/13 | 13,100 | 13,300 | 12,400 | 12,600 | 119,000 |
| 1999/09/10 | 13,200 | 13,300 | 12,400 | 13,000 | 152,100 |
| 1999/09/09 | 12,500 | 13,300 | 12,500 | 13,000 | 148,800 |
| 1999/09/08 | 12,900 | 12,900 | 12,300 | 12,500 | 81,600 |
| 1999/09/07 | 13,400 | 13,400 | 12,600 | 12,900 | 82,000 |
| 1999/09/06 | 13,800 | 13,900 | 12,800 | 13,000 | 211,600 |
| 1999/09/03 | 12,200 | 13,800 | 12,100 | 13,400 | 487,500 |
| 1999/09/02 | 11,700 | 12,100 | 11,400 | 11,800 | 201,300 |
| 1999/09/01 | 10,300 | 11,700 | 10,200 | 11,300 | 199,800 |
| 1999/08/31 | 10,700 | 10,700 | 10,300 | 10,400 | 46,200 |
| 1999/08/30 | 10,800 | 10,900 | 10,500 | 10,700 | 34,700 |
| 1999/08/27 | 11,000 | 11,000 | 10,500 | 10,700 | 39,800 |
| 1999/08/26 | 10,800 | 11,300 | 10,800 | 11,000 | 82,400 |
| 1999/08/25 | 10,600 | 10,800 | 10,400 | 10,600 | 61,200 |
| 1999/08/24 | 10,100 | 10,700 | 9,950 | 10,400 | 118,500 |
| 1999/08/23 | 10,600 | 10,900 | 9,900 | 10,200 | 85,900 |
| 1999/08/20 | 11,000 | 11,300 | 10,300 | 10,600 | 116,500 |
| 1999/08/19 | 11,500 | 11,500 | 11,200 | 11,500 | 35,800 |
| 1999/08/18 | 11,900 | 11,900 | 11,300 | 11,600 | 82,400 |
| 1999/08/17 | 11,900 | 12,000 | 11,400 | 11,800 | 41,800 |
| 1999/08/16 | 11,600 | 12,000 | 11,600 | 12,000 | 42,000 |
| 1999/08/13 | 11,400 | 11,500 | 11,200 | 11,500 | 31,900 |
| 1999/08/12 | 11,400 | 11,500 | 11,100 | 11,200 | 38,500 |
| 1999/08/11 | 11,600 | 11,600 | 11,100 | 11,300 | 43,200 |
| 1999/08/10 | 11,900 | 11,900 | 11,600 | 11,800 | 20,800 |
| 1999/08/09 | 11,900 | 12,000 | 11,500 | 11,700 | 21,000 |
| 1999/08/06 | 11,700 | 12,200 | 11,300 | 12,100 | 66,400 |
| 1999/08/05 | 11,700 | 11,800 | 11,400 | 11,700 | 63,400 |
| 1999/08/04 | 12,400 | 12,800 | 12,000 | 12,100 | 63,600 |
| 1999/08/03 | 12,900 | 13,000 | 12,300 | 12,500 | 107,700 |
| 1999/08/02 | 13,500 | 13,700 | 12,900 | 13,300 | 198,700 |
| 1999/07/30 | 12,200 | 13,200 | 12,200 | 13,200 | 89,000 |
| 1999/07/29 | 11,900 | 12,800 | 11,900 | 12,400 | 116,000 |
| 1999/07/28 | 11,700 | 11,900 | 11,600 | 11,800 | 46,000 |
| 1999/07/27 | 11,800 | 11,800 | 11,500 | 11,500 | 21,000 |
| 1999/07/26 | 11,900 | 12,100 | 11,800 | 11,800 | 59,000 |
| 1999/07/23 | 11,100 | 12,200 | 11,000 | 11,600 | 72,000 |
| 1999/07/22 | 11,700 | 12,200 | 11,200 | 11,500 | 78,000 |
| 1999/07/21 | 12,000 | 12,000 | 11,000 | 11,300 | 125,000 |
| 1999/07/19 | 12,700 | 12,700 | 12,000 | 12,200 | 43,000 |
| 1999/07/16 | 12,600 | 12,900 | 12,400 | 12,500 | 77,000 |
| 1999/07/15 | 12,800 | 12,800 | 12,100 | 12,500 | 71,000 |
| 1999/07/14 | 13,200 | 13,200 | 12,600 | 12,800 | 70,000 |
| 1999/07/13 | 13,600 | 13,700 | 12,800 | 13,000 | 98,000 |
| 1999/07/12 | 12,500 | 13,400 | 12,500 | 13,400 | 174,000 |
| 1999/07/09 | 11,700 | 12,000 | 11,200 | 12,000 | 85,000 |
| 1999/07/08 | 12,000 | 12,200 | 11,600 | 11,700 | 75,000 |
| 1999/07/07 | 12,900 | 13,000 | 11,800 | 12,200 | 160,000 |
| 1999/07/06 | 13,900 | 14,000 | 12,800 | 12,800 | 114,000 |
| 1999/07/05 | 12,800 | 14,000 | 12,700 | 13,700 | 198,000 |
| 1999/07/02 | 13,000 | 13,500 | 12,900 | 13,200 | 144,000 |
| 1999/07/01 | 12,300 | 12,700 | 12,100 | 12,700 | 234,000 |
| 1999/06/30 | 12,000 | 12,800 | 11,600 | 11,900 | 270,000 |
| 1999/06/29 | 11,000 | 11,800 | 10,800 | 11,800 | 269,000 |
| 1999/06/28 | 9,900 | 10,900 | 9,900 | 10,700 | 174,000 |
| 1999/06/25 | 10,000 | 10,400 | 9,900 | 9,900 | 97,000 |
| 1999/06/24 | 11,000 | 11,300 | 9,790 | 9,900 | 208,000 |
| 1999/06/23 | 9,520 | 10,400 | 9,520 | 10,400 | 358,000 |
| 1999/06/22 | 9,250 | 9,480 | 9,200 | 9,380 | 114,000 |
| 1999/06/21 | 9,250 | 9,280 | 9,030 | 9,100 | 53,000 |
| 1999/06/18 | 9,330 | 9,350 | 8,950 | 9,200 | 57,000 |
| 1999/06/17 | 9,130 | 9,420 | 9,130 | 9,340 | 92,000 |
| 1999/06/16 | 8,810 | 9,000 | 8,680 | 9,000 | 60,000 |
| 1999/06/15 | 9,000 | 9,100 | 8,800 | 8,850 | 27,000 |
| 1999/06/14 | 9,000 | 9,190 | 8,620 | 8,900 | 99,000 |
| 1999/06/11 | 9,300 | 9,350 | 9,000 | 9,000 | 72,000 |
| 1999/06/10 | 9,600 | 9,600 | 9,100 | 9,250 | 86,000 |
| 1999/06/09 | 9,380 | 9,600 | 9,270 | 9,600 | 90,000 |
| 1999/06/08 | 9,700 | 9,940 | 9,400 | 9,450 | 91,000 |
| 1999/06/07 | 9,700 | 9,810 | 9,600 | 9,600 | 75,000 |
| 1999/06/04 | 9,680 | 9,980 | 9,500 | 9,800 | 206,000 |
| 1999/06/03 | 9,200 | 9,640 | 9,200 | 9,480 | 196,000 |
| 1999/06/02 | 8,950 | 9,100 | 8,700 | 9,090 | 153,000 |
| 1999/06/01 | 9,300 | 9,350 | 8,860 | 8,900 | 243,000 |
| 1999/05/31 | 9,500 | 9,550 | 9,250 | 9,290 | 200,000 |
| 1999/05/28 | 8,450 | 9,000 | 8,210 | 8,850 | 446,000 |
| 1999/05/27 | 8,000 | 8,280 | 8,000 | 8,050 | 291,000 |
| 1999/05/26 | 7,740 | 7,910 | 7,630 | 7,910 | 104,000 |
| 1999/05/25 | 7,730 | 7,880 | 7,610 | 7,780 | 128,000 |
| 1999/05/24 | 7,400 | 7,980 | 7,350 | 7,750 | 195,000 |
| 1999/05/21 | 6,800 | 7,300 | 6,800 | 7,300 | 264,000 |
| 1999/05/20 | 6,750 | 6,850 | 6,700 | 6,800 | 26,000 |
| 1999/05/19 | 6,840 | 6,920 | 6,650 | 6,650 | 83,000 |
| 1999/05/18 | 6,650 | 6,950 | 6,620 | 6,740 | 99,000 |
| 1999/05/17 | 6,800 | 6,800 | 6,600 | 6,660 | 37,000 |
| 1999/05/14 | 6,700 | 6,820 | 6,700 | 6,820 | 42,000 |
| 1999/05/13 | 6,700 | 6,840 | 6,700 | 6,700 | 67,000 |
| 1999/05/12 | 6,870 | 6,870 | 6,610 | 6,700 | 32,000 |
| 1999/05/11 | 7,000 | 7,000 | 6,700 | 6,800 | 117,000 |
| 1999/05/10 | 6,480 | 7,000 | 6,480 | 6,910 | 299,000 |
| 1999/05/07 | 6,450 | 6,450 | 6,200 | 6,380 | 115,000 |
| 1999/05/06 | 6,200 | 6,300 | 6,180 | 6,250 | 50,000 |
| 1999/04/30 | 6,350 | 6,350 | 6,210 | 6,300 | 38,000 |
| 1999/04/28 | 6,320 | 6,390 | 6,220 | 6,390 | 64,000 |
| 1999/04/27 | 6,200 | 6,260 | 6,100 | 6,200 | 41,000 |
| 1999/04/26 | 6,400 | 6,440 | 6,000 | 6,020 | 74,000 |
| 1999/04/23 | 6,000 | 6,200 | 5,930 | 6,200 | 137,000 |
| 1999/04/22 | 5,410 | 5,750 | 5,410 | 5,690 | 43,000 |
| 1999/04/21 | 5,600 | 5,600 | 5,360 | 5,360 | 32,000 |
| 1999/04/20 | 5,680 | 5,680 | 5,200 | 5,500 | 113,000 |
| 1999/04/19 | 6,040 | 6,040 | 5,710 | 5,710 | 30,000 |
| 1999/04/16 | 6,090 | 6,150 | 5,960 | 6,040 | 56,000 |
| 1999/04/15 | 6,200 | 6,200 | 6,040 | 6,090 | 49,000 |
| 1999/04/14 | 6,200 | 6,200 | 5,900 | 6,150 | 98,000 |
| 1999/04/13 | 6,300 | 6,450 | 6,150 | 6,150 | 87,000 |
| 1999/04/12 | 6,690 | 6,730 | 6,100 | 6,120 | 164,000 |
| 1999/04/09 | 6,550 | 6,810 | 6,550 | 6,740 | 162,000 |
| 1999/04/08 | 6,110 | 6,590 | 6,110 | 6,420 | 123,000 |
| 1999/04/07 | 6,170 | 6,400 | 6,100 | 6,100 | 109,000 |
| 1999/04/06 | 6,410 | 6,500 | 6,100 | 6,160 | 144,000 |
| 1999/04/05 | 6,000 | 6,610 | 6,000 | 6,300 | 327,000 |
| 1999/04/02 | 5,460 | 6,000 | 5,400 | 6,000 | 381,000 |
| 1999/04/01 | 5,300 | 5,380 | 5,130 | 5,380 | 257,000 |
| 1999/03/31 | 5,400 | 5,450 | 5,200 | 5,250 | 66,000 |
| 1999/03/30 | 5,400 | 5,500 | 5,050 | 5,300 | 169,000 |
| 1999/03/29 | 5,000 | 5,360 | 4,990 | 5,300 | 258,000 |
| 1999/03/26 | 4,690 | 4,930 | 4,690 | 4,900 | 218,000 |
| 1999/03/25 | 4,500 | 4,620 | 4,500 | 4,600 | 53,000 |
| 1999/03/24 | 4,580 | 4,600 | 4,480 | 4,480 | 67,000 |
| 1999/03/23 | 4,700 | 4,800 | 4,590 | 4,590 | 195,000 |
| 1999/03/19 | 4,290 | 4,660 | 4,270 | 4,640 | 359,000 |
| 1999/03/18 | 4,200 | 4,270 | 4,170 | 4,270 | 65,000 |
| 1999/03/17 | 4,270 | 4,280 | 4,190 | 4,230 | 96,000 |
| 1999/03/16 | 4,290 | 4,300 | 4,180 | 4,250 | 52,000 |
| 1999/03/15 | 4,100 | 4,300 | 4,100 | 4,280 | 71,000 |
| 1999/03/12 | 3,960 | 4,200 | 3,700 | 4,150 | 76,000 |
| 1999/03/11 | 4,130 | 4,130 | 3,950 | 3,950 | 66,000 |
| 1999/03/10 | 4,270 | 4,270 | 4,100 | 4,150 | 57,000 |
| 1999/03/09 | 4,220 | 4,280 | 4,150 | 4,250 | 38,000 |
| 1999/03/08 | 4,280 | 4,280 | 4,200 | 4,220 | 51,000 |
| 1999/03/05 | 4,150 | 4,300 | 4,150 | 4,300 | 93,000 |
| 1999/03/04 | 4,120 | 4,300 | 4,120 | 4,300 | 118,000 |
| 1999/03/03 | 4,100 | 4,140 | 4,000 | 4,130 | 75,000 |
| 1999/03/02 | 4,220 | 4,220 | 4,050 | 4,140 | 66,000 |
| 1999/03/01 | 4,310 | 4,380 | 4,200 | 4,230 | 70,000 |
| 1999/02/26 | 4,340 | 4,350 | 4,210 | 4,290 | 87,000 |
| 1999/02/25 | 4,380 | 4,380 | 4,250 | 4,350 | 127,000 |
| 1999/02/24 | 4,360 | 4,450 | 4,300 | 4,380 | 297,000 |
| 1999/02/23 | 4,100 | 4,360 | 4,050 | 4,350 | 320,000 |
| 1999/02/22 | 4,030 | 4,190 | 4,030 | 4,100 | 377,000 |
| 1999/02/19 | 3,730 | 3,960 | 3,730 | 3,910 | 294,000 |
| 1999/02/18 | 3,550 | 3,760 | 3,550 | 3,700 | 250,000 |
| 1999/02/17 | 3,420 | 3,550 | 3,410 | 3,550 | 76,000 |
| 1999/02/16 | 3,490 | 3,490 | 3,320 | 3,390 | 46,000 |
| 1999/02/15 | 3,500 | 3,540 | 3,450 | 3,450 | 49,000 |
| 1999/02/12 | 3,570 | 3,570 | 3,470 | 3,510 | 50,000 |
| 1999/02/10 | 3,550 | 3,620 | 3,450 | 3,450 | 153,000 |
| 1999/02/09 | 3,400 | 3,610 | 3,390 | 3,550 | 183,000 |
| 1999/02/08 | 3,470 | 3,470 | 3,370 | 3,390 | 60,000 |
| 1999/02/05 | 3,300 | 3,470 | 3,300 | 3,420 | 96,000 |
| 1999/02/04 | 3,530 | 3,630 | 3,370 | 3,400 | 226,000 |
| 1999/02/03 | 3,270 | 3,500 | 3,250 | 3,500 | 203,000 |
| 1999/02/02 | 3,310 | 3,340 | 3,210 | 3,230 | 52,000 |
| 1999/02/01 | 3,350 | 3,350 | 3,210 | 3,280 | 39,000 |
| 1999/01/29 | 3,290 | 3,370 | 3,260 | 3,350 | 59,000 |
| 1999/01/28 | 3,150 | 3,290 | 3,120 | 3,290 | 68,000 |
| 1999/01/27 | 3,250 | 3,250 | 3,150 | 3,160 | 19,000 |
| 1999/01/26 | 3,200 | 3,300 | 3,200 | 3,230 | 29,000 |
| 1999/01/25 | 3,190 | 3,210 | 3,150 | 3,150 | 26,000 |
| 1999/01/22 | 3,390 | 3,390 | 3,200 | 3,200 | 50,000 |
| 1999/01/21 | 3,490 | 3,570 | 3,350 | 3,400 | 107,000 |
| 1999/01/20 | 3,400 | 3,520 | 3,400 | 3,480 | 199,000 |
| 1999/01/19 | 3,380 | 3,470 | 3,350 | 3,350 | 142,000 |
| 1999/01/18 | 3,360 | 3,530 | 3,300 | 3,350 | 207,000 |
| 1999/01/14 | 3,190 | 3,400 | 3,150 | 3,390 | 331,000 |
| 1999/01/13 | 3,060 | 3,220 | 3,060 | 3,150 | 111,000 |
| 1999/01/12 | 3,200 | 3,330 | 3,000 | 3,060 | 148,000 |
| 1999/01/11 | 3,050 | 3,200 | 3,050 | 3,190 | 190,000 |
| 1999/01/08 | 2,960 | 3,070 | 2,900 | 3,000 | 137,000 |
| 1999/01/07 | 3,030 | 3,200 | 2,880 | 2,880 | 381,000 |
| 1999/01/06 | 2,500 | 2,830 | 2,500 | 2,830 | 286,000 |
| 1999/01/05 | 2,360 | 2,500 | 2,360 | 2,500 | 109,000 |
| 1999/01/04 | 2,500 | 2,500 | 2,430 | 2,440 | 31,000 |