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 |
|---|---|---|---|---|---|
| 2003/12/30 | 2,340 | 2,340 | 2,320 | 2,330 | 73,500 |
| 2003/12/29 | 2,410 | 2,430 | 2,350 | 2,360 | 114,300 |
| 2003/12/26 | 2,460 | 2,460 | 2,360 | 2,410 | 114,500 |
| 2003/12/25 | 2,650 | 2,780 | 2,430 | 2,470 | 209,000 |
| 2003/12/24 | 2,430 | 2,590 | 2,430 | 2,590 | 328,300 |
| 2003/12/22 | 2,200 | 2,360 | 2,200 | 2,350 | 253,100 |
| 2003/12/19 | 2,140 | 2,170 | 2,110 | 2,160 | 124,700 |
| 2003/12/18 | 2,150 | 2,180 | 2,110 | 2,110 | 140,900 |
| 2003/12/17 | 2,070 | 2,110 | 2,060 | 2,110 | 286,400 |
| 2003/12/16 | 2,020 | 2,130 | 1,990 | 2,030 | 399,600 |
| 2003/12/15 | 2,000 | 2,030 | 1,970 | 2,030 | 267,400 |
| 2003/12/12 | 1,960 | 1,970 | 1,950 | 1,960 | 301,900 |
| 2003/12/11 | 1,940 | 2,010 | 1,930 | 1,930 | 244,600 |
| 2003/12/10 | 2,010 | 2,020 | 1,870 | 1,910 | 215,500 |
| 2003/12/09 | 2,030 | 2,060 | 2,010 | 2,030 | 125,600 |
| 2003/12/08 | 2,100 | 2,100 | 2,030 | 2,050 | 103,600 |
| 2003/12/05 | 2,140 | 2,140 | 2,070 | 2,100 | 107,000 |
| 2003/12/04 | 2,150 | 2,160 | 2,120 | 2,140 | 99,500 |
| 2003/12/03 | 2,180 | 2,190 | 2,140 | 2,150 | 75,400 |
| 2003/12/02 | 2,220 | 2,230 | 2,180 | 2,180 | 81,000 |
| 2003/12/01 | 2,190 | 2,270 | 2,130 | 2,200 | 104,800 |
| 2003/11/28 | 2,200 | 2,250 | 2,190 | 2,200 | 68,600 |
| 2003/11/27 | 2,280 | 2,280 | 2,200 | 2,220 | 76,800 |
| 2003/11/26 | 2,330 | 2,350 | 2,280 | 2,280 | 102,300 |
| 2003/11/25 | 2,220 | 2,300 | 2,200 | 2,300 | 88,400 |
| 2003/11/21 | 2,200 | 2,210 | 2,150 | 2,180 | 87,600 |
| 2003/11/20 | 2,260 | 2,330 | 2,170 | 2,210 | 56,800 |
| 2003/11/19 | 2,200 | 2,230 | 2,150 | 2,230 | 76,000 |
| 2003/11/18 | 2,200 | 2,230 | 2,130 | 2,230 | 95,100 |
| 2003/11/17 | 2,350 | 2,350 | 2,180 | 2,220 | 95,100 |
| 2003/11/14 | 2,410 | 2,420 | 2,380 | 2,420 | 74,900 |
| 2003/11/13 | 2,480 | 2,530 | 2,430 | 2,430 | 41,000 |
| 2003/11/12 | 2,430 | 2,450 | 2,410 | 2,450 | 48,200 |
| 2003/11/11 | 2,530 | 2,530 | 2,380 | 2,450 | 63,900 |
| 2003/11/10 | 2,630 | 2,640 | 2,570 | 2,580 | 70,000 |
| 2003/11/07 | 2,630 | 2,670 | 2,600 | 2,610 | 65,900 |
| 2003/11/06 | 2,790 | 2,830 | 2,630 | 2,630 | 112,800 |
| 2003/11/05 | 2,750 | 2,780 | 2,710 | 2,760 | 99,400 |
| 2003/11/04 | 2,700 | 2,720 | 2,670 | 2,680 | 36,100 |
| 2003/10/31 | 2,700 | 2,700 | 2,660 | 2,670 | 88,300 |
| 2003/10/30 | 2,670 | 2,750 | 2,660 | 2,700 | 50,500 |
| 2003/10/29 | 2,710 | 2,730 | 2,670 | 2,670 | 57,600 |
| 2003/10/28 | 2,780 | 2,780 | 2,670 | 2,690 | 49,400 |
| 2003/10/27 | 2,660 | 2,790 | 2,660 | 2,700 | 92,500 |
| 2003/10/24 | 2,570 | 2,720 | 2,570 | 2,660 | 127,300 |
| 2003/10/23 | 2,700 | 2,700 | 2,560 | 2,570 | 145,500 |
| 2003/10/22 | 2,900 | 2,990 | 2,770 | 2,780 | 158,500 |
| 2003/10/21 | 3,020 | 3,050 | 2,890 | 2,900 | 146,800 |
| 2003/10/20 | 2,900 | 2,930 | 2,890 | 2,890 | 121,900 |
| 2003/10/17 | 2,930 | 2,940 | 2,890 | 2,910 | 95,500 |
| 2003/10/16 | 3,000 | 3,000 | 2,920 | 2,930 | 108,900 |
| 2003/10/15 | 3,020 | 3,020 | 2,970 | 3,000 | 70,800 |
| 2003/10/14 | 3,100 | 3,110 | 3,020 | 3,030 | 79,000 |
| 2003/10/10 | 3,080 | 3,130 | 3,060 | 3,070 | 58,400 |
| 2003/10/09 | 3,100 | 3,110 | 3,050 | 3,080 | 49,600 |
| 2003/10/08 | 3,190 | 3,240 | 3,110 | 3,120 | 90,600 |
| 2003/10/07 | 3,260 | 3,330 | 3,160 | 3,170 | 167,800 |
| 2003/10/06 | 3,060 | 3,230 | 3,060 | 3,170 | 96,900 |
| 2003/10/03 | 3,090 | 3,090 | 3,000 | 3,080 | 50,000 |
| 2003/10/02 | 2,960 | 3,130 | 2,960 | 3,110 | 69,800 |
| 2003/10/01 | 3,000 | 3,010 | 2,930 | 2,930 | 45,100 |
| 2003/09/30 | 3,000 | 3,070 | 2,990 | 3,000 | 28,800 |
| 2003/09/29 | 3,040 | 3,040 | 2,970 | 3,000 | 37,800 |
| 2003/09/26 | 3,010 | 3,030 | 2,980 | 3,000 | 44,300 |
| 2003/09/25 | 3,080 | 3,100 | 3,000 | 3,010 | 42,600 |
| 2003/09/24 | 3,180 | 3,200 | 3,070 | 3,090 | 65,700 |
| 2003/09/22 | 3,180 | 3,210 | 3,170 | 3,200 | 44,300 |
| 2003/09/19 | 3,100 | 3,210 | 3,100 | 3,180 | 93,600 |
| 2003/09/18 | 3,070 | 3,100 | 3,050 | 3,100 | 44,400 |
| 2003/09/17 | 3,060 | 3,140 | 3,060 | 3,060 | 81,300 |
| 2003/09/16 | 3,150 | 3,160 | 3,040 | 3,060 | 79,000 |
| 2003/09/12 | 3,160 | 3,230 | 3,150 | 3,180 | 77,400 |
| 2003/09/11 | 3,140 | 3,220 | 3,140 | 3,180 | 72,900 |
| 2003/09/10 | 3,130 | 3,130 | 3,100 | 3,120 | 43,500 |
| 2003/09/09 | 3,170 | 3,170 | 3,100 | 3,130 | 39,400 |
| 2003/09/08 | 3,200 | 3,200 | 3,130 | 3,140 | 42,800 |
| 2003/09/05 | 3,200 | 3,250 | 3,130 | 3,160 | 53,200 |
| 2003/09/04 | 3,210 | 3,260 | 3,130 | 3,180 | 92,900 |
| 2003/09/03 | 3,200 | 3,330 | 3,170 | 3,200 | 137,400 |
| 2003/09/02 | 3,040 | 3,280 | 3,030 | 3,150 | 128,400 |
| 2003/09/01 | 3,070 | 3,080 | 2,990 | 3,020 | 150,900 |
| 2003/08/29 | 2,960 | 3,100 | 2,960 | 3,060 | 119,400 |
| 2003/08/28 | 2,990 | 2,990 | 2,930 | 2,960 | 70,400 |
| 2003/08/27 | 3,020 | 3,050 | 2,990 | 2,990 | 65,500 |
| 2003/08/26 | 3,050 | 3,100 | 3,020 | 3,020 | 58,500 |
| 2003/08/25 | 3,050 | 3,070 | 3,030 | 3,050 | 42,800 |
| 2003/08/22 | 3,090 | 3,090 | 3,050 | 3,050 | 53,100 |
| 2003/08/21 | 3,110 | 3,140 | 3,050 | 3,050 | 67,300 |
| 2003/08/20 | 3,100 | 3,160 | 3,050 | 3,080 | 89,900 |
| 2003/08/19 | 3,100 | 3,140 | 3,100 | 3,100 | 57,900 |
| 2003/08/18 | 3,130 | 3,150 | 3,080 | 3,100 | 55,700 |
| 2003/08/15 | 3,270 | 3,330 | 3,100 | 3,130 | 41,300 |
| 2003/08/14 | 3,320 | 3,330 | 3,180 | 3,220 | 38,000 |
| 2003/08/13 | 3,120 | 3,330 | 3,110 | 3,330 | 50,600 |
| 2003/08/12 | 3,020 | 3,070 | 3,000 | 3,020 | 23,500 |
| 2003/08/11 | 3,120 | 3,150 | 2,980 | 3,070 | 44,100 |
| 2003/08/08 | 3,110 | 3,160 | 3,110 | 3,140 | 22,600 |
| 2003/08/07 | 3,170 | 3,170 | 3,110 | 3,150 | 43,600 |
| 2003/08/06 | 3,220 | 3,230 | 3,180 | 3,180 | 33,500 |
| 2003/08/05 | 3,150 | 3,270 | 3,120 | 3,260 | 70,100 |
| 2003/08/04 | 3,150 | 3,270 | 3,150 | 3,180 | 46,100 |
| 2003/08/01 | 3,300 | 3,300 | 3,150 | 3,150 | 85,600 |
| 2003/07/31 | 3,280 | 3,350 | 3,270 | 3,320 | 31,700 |
| 2003/07/30 | 3,350 | 3,350 | 3,280 | 3,290 | 32,400 |
| 2003/07/29 | 3,500 | 3,520 | 3,360 | 3,400 | 31,100 |
| 2003/07/28 | 3,580 | 3,630 | 3,400 | 3,490 | 68,200 |
| 2003/07/25 | 3,220 | 3,580 | 3,220 | 3,570 | 82,200 |
| 2003/07/24 | 3,240 | 3,300 | 3,210 | 3,210 | 43,500 |
| 2003/07/23 | 3,300 | 3,330 | 3,220 | 3,240 | 53,300 |
| 2003/07/22 | 3,280 | 3,300 | 3,060 | 3,300 | 115,300 |
| 2003/07/18 | 3,300 | 3,530 | 3,300 | 3,310 | 126,500 |
| 2003/07/17 | 3,490 | 3,500 | 3,200 | 3,200 | 125,100 |
| 2003/07/16 | 3,400 | 3,400 | 3,300 | 3,360 | 28,100 |
| 2003/07/15 | 3,620 | 3,620 | 3,400 | 3,430 | 50,000 |
| 2003/07/14 | 3,450 | 3,610 | 3,440 | 3,610 | 43,700 |
| 2003/07/11 | 3,410 | 3,580 | 3,380 | 3,430 | 41,700 |
| 2003/07/10 | 3,570 | 3,580 | 3,370 | 3,410 | 51,200 |
| 2003/07/09 | 3,520 | 3,640 | 3,350 | 3,580 | 52,300 |
| 2003/07/08 | 3,700 | 3,710 | 3,540 | 3,550 | 39,000 |
| 2003/07/07 | 3,660 | 3,760 | 3,610 | 3,710 | 48,300 |
| 2003/07/04 | 3,630 | 3,750 | 3,550 | 3,740 | 41,200 |
| 2003/07/03 | 3,780 | 3,790 | 3,650 | 3,680 | 35,500 |
| 2003/07/02 | 3,850 | 3,850 | 3,670 | 3,780 | 42,300 |
| 2003/07/01 | 3,890 | 3,960 | 3,700 | 3,860 | 46,900 |
| 2003/06/30 | 3,800 | 3,890 | 3,750 | 3,890 | 58,300 |
| 2003/06/27 | 3,560 | 3,720 | 3,550 | 3,720 | 128,000 |
| 2003/06/26 | 3,300 | 3,550 | 3,300 | 3,520 | 168,600 |
| 2003/06/25 | 3,270 | 3,340 | 3,240 | 3,270 | 93,500 |
| 2003/06/24 | 3,200 | 3,270 | 3,200 | 3,260 | 69,200 |
| 2003/06/23 | 3,100 | 3,200 | 3,100 | 3,160 | 50,600 |
| 2003/06/20 | 3,090 | 3,100 | 3,080 | 3,090 | 27,400 |
| 2003/06/19 | 3,100 | 3,100 | 2,990 | 3,080 | 48,300 |
| 2003/06/18 | 2,990 | 3,070 | 2,960 | 3,070 | 45,000 |
| 2003/06/17 | 2,900 | 2,980 | 2,850 | 2,950 | 27,800 |
| 2003/06/16 | 2,840 | 2,850 | 2,760 | 2,850 | 25,100 |
| 2003/06/13 | 2,830 | 2,990 | 2,830 | 2,850 | 22,100 |
| 2003/06/12 | 2,950 | 2,950 | 2,810 | 2,900 | 42,200 |
| 2003/06/11 | 2,950 | 2,960 | 2,900 | 2,950 | 14,000 |
| 2003/06/10 | 2,960 | 2,960 | 2,900 | 2,950 | 31,000 |
| 2003/06/09 | 3,050 | 3,050 | 2,950 | 2,970 | 19,500 |
| 2003/06/06 | 3,080 | 3,080 | 3,030 | 3,050 | 28,500 |
| 2003/06/05 | 3,030 | 3,110 | 3,030 | 3,090 | 20,800 |
| 2003/06/04 | 3,100 | 3,120 | 3,070 | 3,070 | 21,100 |
| 2003/06/03 | 3,050 | 3,070 | 3,030 | 3,060 | 21,900 |
| 2003/06/02 | 3,060 | 3,070 | 3,030 | 3,050 | 30,900 |
| 2003/05/30 | 3,150 | 3,150 | 3,070 | 3,130 | 19,100 |
| 2003/05/29 | 3,100 | 3,150 | 3,060 | 3,150 | 44,100 |
| 2003/05/28 | 3,100 | 3,160 | 3,090 | 3,150 | 25,800 |
| 2003/05/27 | 3,200 | 3,200 | 3,100 | 3,170 | 18,600 |
| 2003/05/26 | 3,200 | 3,200 | 3,160 | 3,190 | 17,500 |
| 2003/05/23 | 2,990 | 3,160 | 2,960 | 3,160 | 45,600 |
| 2003/05/22 | 3,050 | 3,050 | 2,980 | 2,990 | 10,300 |
| 2003/05/21 | 3,000 | 3,000 | 2,940 | 3,000 | 8,900 |
| 2003/05/20 | 2,920 | 3,050 | 2,920 | 2,930 | 33,200 |
| 2003/05/19 | 2,910 | 2,950 | 2,880 | 2,900 | 17,500 |
| 2003/05/16 | 3,040 | 3,040 | 2,910 | 3,020 | 29,500 |
| 2003/05/15 | 3,230 | 3,230 | 3,030 | 3,060 | 32,000 |
| 2003/05/14 | 3,170 | 3,230 | 3,150 | 3,190 | 31,600 |
| 2003/05/13 | 3,190 | 3,220 | 3,100 | 3,160 | 29,000 |
| 2003/05/12 | 3,130 | 3,230 | 3,100 | 3,170 | 62,000 |
| 2003/05/09 | 3,160 | 3,200 | 3,000 | 3,020 | 45,400 |
| 2003/05/08 | 3,250 | 3,290 | 3,100 | 3,110 | 71,700 |
| 2003/05/07 | 3,160 | 3,320 | 3,120 | 3,290 | 95,900 |
| 2003/05/06 | 3,200 | 3,240 | 3,070 | 3,120 | 103,100 |
| 2003/05/02 | 3,000 | 3,140 | 2,950 | 3,140 | 290,100 |
| 2003/05/01 | 2,800 | 2,800 | 2,710 | 2,740 | 29,700 |
| 2003/04/30 | 2,760 | 2,870 | 2,710 | 2,710 | 33,200 |
| 2003/04/28 | 2,800 | 2,850 | 2,730 | 2,800 | 29,000 |
| 2003/04/25 | 2,700 | 2,800 | 2,700 | 2,780 | 61,900 |
| 2003/04/24 | 2,660 | 2,710 | 2,660 | 2,690 | 36,100 |
| 2003/04/23 | 2,700 | 2,710 | 2,670 | 2,680 | 35,500 |
| 2003/04/22 | 2,600 | 2,790 | 2,600 | 2,670 | 78,800 |
| 2003/04/21 | 2,500 | 2,580 | 2,500 | 2,560 | 20,500 |
| 2003/04/18 | 2,490 | 2,500 | 2,450 | 2,490 | 19,000 |
| 2003/04/17 | 2,500 | 2,500 | 2,400 | 2,490 | 31,100 |
| 2003/04/16 | 2,600 | 2,620 | 2,440 | 2,480 | 54,200 |
| 2003/04/15 | 2,410 | 2,620 | 2,410 | 2,590 | 75,700 |
| 2003/04/14 | 2,600 | 2,600 | 2,360 | 2,370 | 129,200 |
| 2003/04/11 | 2,940 | 2,950 | 2,760 | 2,760 | 107,100 |
| 2003/04/10 | 2,850 | 3,040 | 2,750 | 2,980 | 162,100 |
| 2003/04/09 | 2,600 | 2,850 | 2,550 | 2,850 | 189,500 |
| 2003/04/08 | 2,330 | 2,630 | 2,290 | 2,600 | 178,600 |
| 2003/04/07 | 2,040 | 2,250 | 2,020 | 2,250 | 74,600 |
| 2003/04/04 | 1,930 | 2,010 | 1,930 | 2,000 | 41,400 |
| 2003/04/03 | 1,980 | 1,980 | 1,900 | 1,910 | 7,800 |
| 2003/04/02 | 2,000 | 2,000 | 1,920 | 1,960 | 14,200 |
| 2003/04/01 | 2,010 | 2,020 | 1,960 | 1,980 | 34,600 |
| 2003/03/31 | 2,020 | 2,020 | 1,970 | 1,990 | 25,400 |
| 2003/03/28 | 1,970 | 2,020 | 1,960 | 2,020 | 39,700 |
| 2003/03/27 | 1,900 | 1,960 | 1,850 | 1,950 | 21,300 |
| 2003/03/26 | 1,900 | 1,900 | 1,840 | 1,900 | 36,400 |
| 2003/03/25 | 1,860 | 1,880 | 1,830 | 1,870 | 15,300 |
| 2003/03/24 | 1,890 | 1,890 | 1,860 | 1,860 | 14,700 |
| 2003/03/20 | 1,850 | 1,850 | 1,820 | 1,850 | 18,700 |
| 2003/03/19 | 1,840 | 1,860 | 1,820 | 1,850 | 15,700 |
| 2003/03/18 | 1,840 | 1,860 | 1,820 | 1,840 | 28,900 |
| 2003/03/17 | 1,850 | 1,860 | 1,800 | 1,800 | 12,700 |
| 2003/03/14 | 1,800 | 1,870 | 1,800 | 1,860 | 17,100 |
| 2003/03/13 | 1,810 | 1,830 | 1,800 | 1,800 | 6,700 |
| 2003/03/12 | 1,800 | 1,840 | 1,800 | 1,810 | 6,400 |
| 2003/03/11 | 1,850 | 1,860 | 1,800 | 1,860 | 17,100 |
| 2003/03/10 | 1,880 | 1,900 | 1,780 | 1,870 | 107,100 |
| 2003/03/07 | 1,890 | 1,900 | 1,870 | 1,890 | 20,000 |
| 2003/03/06 | 1,840 | 1,900 | 1,840 | 1,880 | 33,200 |
| 2003/03/05 | 1,850 | 1,880 | 1,840 | 1,840 | 23,100 |
| 2003/03/04 | 1,850 | 1,860 | 1,810 | 1,830 | 11,500 |
| 2003/03/03 | 1,860 | 1,860 | 1,830 | 1,850 | 16,400 |
| 2003/02/28 | 1,810 | 1,870 | 1,800 | 1,860 | 12,400 |
| 2003/02/27 | 1,880 | 1,880 | 1,780 | 1,810 | 37,000 |
| 2003/02/26 | 1,910 | 1,910 | 1,850 | 1,880 | 10,500 |
| 2003/02/25 | 1,920 | 1,930 | 1,880 | 1,900 | 25,100 |
| 2003/02/24 | 1,880 | 1,940 | 1,880 | 1,920 | 34,600 |
| 2003/02/21 | 1,840 | 1,900 | 1,820 | 1,860 | 44,100 |
| 2003/02/20 | 1,870 | 1,870 | 1,850 | 1,850 | 19,400 |
| 2003/02/19 | 1,880 | 1,880 | 1,830 | 1,880 | 26,900 |
| 2003/02/18 | 1,870 | 1,880 | 1,850 | 1,880 | 17,200 |
| 2003/02/17 | 1,880 | 1,880 | 1,850 | 1,860 | 9,400 |
| 2003/02/14 | 1,850 | 1,860 | 1,810 | 1,850 | 15,200 |
| 2003/02/13 | 1,820 | 1,850 | 1,800 | 1,850 | 29,500 |
| 2003/02/12 | 1,820 | 1,820 | 1,800 | 1,810 | 18,800 |
| 2003/02/10 | 1,800 | 1,820 | 1,780 | 1,810 | 48,300 |
| 2003/02/07 | 1,760 | 1,790 | 1,750 | 1,780 | 18,900 |
| 2003/02/06 | 1,740 | 1,760 | 1,730 | 1,750 | 25,300 |
| 2003/02/05 | 1,700 | 1,740 | 1,680 | 1,740 | 31,000 |
| 2003/02/04 | 1,650 | 1,680 | 1,630 | 1,660 | 17,500 |
| 2003/02/03 | 1,660 | 1,670 | 1,640 | 1,640 | 17,400 |
| 2003/01/31 | 1,680 | 1,710 | 1,650 | 1,660 | 23,800 |
| 2003/01/30 | 1,630 | 1,640 | 1,600 | 1,630 | 19,400 |
| 2003/01/29 | 1,640 | 1,640 | 1,600 | 1,600 | 16,900 |
| 2003/01/28 | 1,650 | 1,670 | 1,640 | 1,640 | 9,900 |
| 2003/01/27 | 1,700 | 1,700 | 1,650 | 1,650 | 17,000 |
| 2003/01/24 | 1,690 | 1,700 | 1,650 | 1,680 | 23,300 |
| 2003/01/23 | 1,730 | 1,730 | 1,610 | 1,690 | 40,100 |
| 2003/01/22 | 1,760 | 1,760 | 1,730 | 1,750 | 5,700 |
| 2003/01/21 | 1,810 | 1,810 | 1,740 | 1,760 | 14,500 |
| 2003/01/20 | 1,800 | 1,820 | 1,760 | 1,760 | 9,700 |
| 2003/01/17 | 1,780 | 1,830 | 1,770 | 1,800 | 38,600 |
| 2003/01/16 | 1,760 | 1,780 | 1,740 | 1,770 | 23,400 |
| 2003/01/15 | 1,730 | 1,780 | 1,710 | 1,760 | 19,300 |
| 2003/01/14 | 1,730 | 1,730 | 1,710 | 1,730 | 6,700 |
| 2003/01/10 | 1,770 | 1,770 | 1,720 | 1,730 | 12,400 |
| 2003/01/09 | 1,720 | 1,770 | 1,720 | 1,770 | 19,000 |
| 2003/01/08 | 1,760 | 1,760 | 1,720 | 1,720 | 5,000 |
| 2003/01/07 | 1,780 | 1,790 | 1,730 | 1,770 | 11,300 |
| 2003/01/06 | 1,850 | 1,860 | 1,760 | 1,760 | 14,900 |