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 |
|---|---|---|---|---|---|
| 2007/12/28 | 4,170 | 4,240 | 4,170 | 4,240 | 34,200 |
| 2007/12/27 | 4,200 | 4,260 | 4,200 | 4,210 | 28,700 |
| 2007/12/26 | 4,100 | 4,170 | 4,090 | 4,170 | 20,500 |
| 2007/12/25 | 4,200 | 4,230 | 4,060 | 4,060 | 23,500 |
| 2007/12/21 | 4,100 | 4,240 | 4,100 | 4,180 | 22,000 |
| 2007/12/20 | 4,150 | 4,200 | 4,090 | 4,150 | 35,400 |
| 2007/12/19 | 4,010 | 4,140 | 4,010 | 4,100 | 121,300 |
| 2007/12/18 | 4,070 | 4,110 | 4,050 | 4,090 | 69,500 |
| 2007/12/17 | 4,100 | 4,290 | 4,100 | 4,140 | 56,100 |
| 2007/12/14 | 4,120 | 4,120 | 4,000 | 4,100 | 117,200 |
| 2007/12/13 | 4,130 | 4,130 | 4,070 | 4,100 | 193,900 |
| 2007/12/12 | 4,140 | 4,150 | 4,080 | 4,100 | 83,800 |
| 2007/12/11 | 4,200 | 4,220 | 4,170 | 4,190 | 80,600 |
| 2007/12/10 | 4,100 | 4,180 | 4,050 | 4,100 | 108,300 |
| 2007/12/07 | 4,050 | 4,070 | 4,000 | 4,040 | 30,600 |
| 2007/12/06 | 4,050 | 4,050 | 3,960 | 4,020 | 82,500 |
| 2007/12/05 | 4,090 | 4,090 | 3,970 | 4,000 | 57,500 |
| 2007/12/04 | 4,060 | 4,080 | 3,960 | 4,080 | 80,200 |
| 2007/12/03 | 4,150 | 4,180 | 4,100 | 4,100 | 22,800 |
| 2007/11/30 | 4,100 | 4,150 | 4,090 | 4,100 | 75,100 |
| 2007/11/29 | 4,290 | 4,300 | 4,120 | 4,200 | 66,600 |
| 2007/11/28 | 4,100 | 4,140 | 4,060 | 4,090 | 84,400 |
| 2007/11/27 | 4,200 | 4,210 | 4,000 | 4,050 | 103,400 |
| 2007/11/26 | 4,400 | 4,430 | 4,220 | 4,300 | 45,600 |
| 2007/11/22 | 4,240 | 4,240 | 4,100 | 4,150 | 63,900 |
| 2007/11/21 | 4,240 | 4,400 | 4,210 | 4,290 | 114,100 |
| 2007/11/20 | 4,120 | 4,120 | 4,000 | 4,090 | 167,000 |
| 2007/11/19 | 4,200 | 4,480 | 4,120 | 4,140 | 111,800 |
| 2007/11/16 | 4,080 | 4,080 | 4,040 | 4,050 | 63,800 |
| 2007/11/15 | 4,140 | 4,150 | 4,030 | 4,130 | 53,500 |
| 2007/11/14 | 4,070 | 4,200 | 4,060 | 4,130 | 52,200 |
| 2007/11/13 | 3,900 | 3,940 | 3,860 | 3,940 | 38,200 |
| 2007/11/12 | 3,850 | 4,180 | 3,850 | 3,970 | 74,400 |
| 2007/11/09 | 3,850 | 3,970 | 3,820 | 3,930 | 110,600 |
| 2007/11/08 | 3,800 | 3,970 | 3,710 | 3,970 | 29,000 |
| 2007/11/07 | 4,100 | 4,110 | 3,880 | 3,930 | 98,300 |
| 2007/11/06 | 4,250 | 4,250 | 4,130 | 4,140 | 105,700 |
| 2007/11/05 | 4,340 | 4,340 | 3,920 | 4,100 | 109,800 |
| 2007/11/02 | 4,630 | 4,640 | 4,410 | 4,420 | 121,800 |
| 2007/11/01 | 4,850 | 4,940 | 4,740 | 4,830 | 42,400 |
| 2007/10/31 | 5,050 | 5,100 | 4,940 | 4,950 | 48,300 |
| 2007/10/30 | 5,010 | 5,290 | 4,950 | 5,250 | 125,400 |
| 2007/10/29 | 4,800 | 4,900 | 4,800 | 4,860 | 44,900 |
| 2007/10/26 | 4,660 | 4,850 | 4,600 | 4,690 | 58,600 |
| 2007/10/25 | 4,800 | 4,800 | 4,700 | 4,750 | 24,200 |
| 2007/10/24 | 4,620 | 4,970 | 4,620 | 4,910 | 55,700 |
| 2007/10/23 | 4,520 | 4,540 | 4,470 | 4,520 | 54,600 |
| 2007/10/22 | 4,700 | 4,700 | 4,380 | 4,470 | 49,600 |
| 2007/10/19 | 4,890 | 4,900 | 4,730 | 4,740 | 42,800 |
| 2007/10/18 | 4,910 | 5,040 | 4,870 | 4,890 | 39,600 |
| 2007/10/17 | 4,850 | 5,100 | 4,800 | 5,010 | 51,700 |
| 2007/10/16 | 4,800 | 4,930 | 4,800 | 4,850 | 32,400 |
| 2007/10/15 | 4,700 | 4,850 | 4,650 | 4,830 | 44,100 |
| 2007/10/12 | 4,850 | 4,900 | 4,740 | 4,740 | 103,900 |
| 2007/10/11 | 4,850 | 4,930 | 4,800 | 4,810 | 150,700 |
| 2007/10/10 | 4,850 | 4,900 | 4,770 | 4,800 | 59,400 |
| 2007/10/09 | 4,800 | 4,870 | 4,770 | 4,830 | 37,300 |
| 2007/10/05 | 4,830 | 4,900 | 4,800 | 4,850 | 115,100 |
| 2007/10/04 | 4,850 | 4,900 | 4,690 | 4,730 | 240,000 |
| 2007/10/03 | 5,300 | 5,300 | 5,150 | 5,150 | 80,300 |
| 2007/10/02 | 5,200 | 5,250 | 5,200 | 5,210 | 114,800 |
| 2007/10/01 | 4,830 | 4,950 | 4,750 | 4,950 | 128,800 |
| 2007/09/28 | 5,100 | 5,180 | 5,020 | 5,120 | 166,800 |
| 2007/09/27 | 5,000 | 5,140 | 4,990 | 5,070 | 318,200 |
| 2007/09/26 | 5,070 | 5,140 | 4,960 | 5,000 | 276,100 |
| 2007/09/25 | 5,300 | 5,300 | 5,030 | 5,140 | 167,700 |
| 2007/09/21 | 5,000 | 5,000 | 4,730 | 4,800 | 34,300 |
| 2007/09/20 | 5,100 | 5,220 | 5,000 | 5,070 | 233,300 |
| 2007/09/19 | 4,920 | 5,140 | 4,920 | 5,090 | 131,400 |
| 2007/09/18 | 4,800 | 4,870 | 4,700 | 4,790 | 39,400 |
| 2007/09/14 | 4,730 | 4,850 | 4,680 | 4,800 | 136,600 |
| 2007/09/13 | 4,500 | 4,800 | 4,500 | 4,730 | 141,400 |
| 2007/09/12 | 4,400 | 4,470 | 4,380 | 4,430 | 111,800 |
| 2007/09/11 | 4,260 | 4,270 | 4,170 | 4,260 | 18,500 |
| 2007/09/10 | 4,160 | 4,290 | 4,160 | 4,260 | 7,700 |
| 2007/09/07 | 4,320 | 4,400 | 4,270 | 4,360 | 24,800 |
| 2007/09/06 | 4,310 | 4,400 | 4,200 | 4,310 | 31,400 |
| 2007/09/05 | 4,400 | 4,500 | 4,390 | 4,460 | 182,800 |
| 2007/09/04 | 4,320 | 4,400 | 4,270 | 4,390 | 28,200 |
| 2007/09/03 | 4,320 | 4,360 | 4,290 | 4,350 | 55,900 |
| 2007/08/31 | 4,230 | 4,300 | 4,170 | 4,300 | 82,100 |
| 2007/08/30 | 4,250 | 4,280 | 4,200 | 4,250 | 28,800 |
| 2007/08/29 | 4,130 | 4,140 | 3,960 | 4,100 | 10,900 |
| 2007/08/28 | 4,120 | 4,270 | 4,120 | 4,250 | 125,100 |
| 2007/08/27 | 4,140 | 4,230 | 4,140 | 4,190 | 99,000 |
| 2007/08/24 | 4,000 | 4,000 | 3,900 | 3,990 | 6,400 |
| 2007/08/23 | 3,940 | 4,080 | 3,940 | 4,020 | 100,500 |
| 2007/08/22 | 3,830 | 3,860 | 3,830 | 3,830 | 73,200 |
| 2007/08/21 | 3,750 | 3,800 | 3,700 | 3,750 | 51,300 |
| 2007/08/20 | 3,650 | 3,760 | 3,650 | 3,700 | 67,200 |
| 2007/08/17 | 3,650 | 3,730 | 3,570 | 3,710 | 76,400 |
| 2007/08/16 | 3,660 | 3,750 | 3,650 | 3,730 | 89,600 |
| 2007/08/15 | 3,780 | 3,810 | 3,700 | 3,720 | 61,600 |
| 2007/08/14 | 3,900 | 3,910 | 3,670 | 3,710 | 13,600 |
| 2007/08/13 | 3,950 | 3,950 | 3,750 | 3,850 | 62,000 |
| 2007/08/10 | 3,910 | 4,050 | 3,910 | 4,020 | 18,700 |
| 2007/08/09 | 4,000 | 4,100 | 3,970 | 4,060 | 84,800 |
| 2007/08/08 | 3,850 | 3,980 | 3,840 | 3,950 | 242,600 |
| 2007/08/07 | 3,630 | 3,930 | 3,620 | 3,750 | 201,500 |
| 2007/08/06 | 3,470 | 3,480 | 3,370 | 3,430 | 62,600 |
| 2007/08/03 | 3,570 | 3,600 | 3,370 | 3,520 | 79,000 |
| 2007/08/02 | 3,650 | 3,660 | 3,500 | 3,550 | 26,900 |
| 2007/08/01 | 3,740 | 3,740 | 3,500 | 3,630 | 41,900 |
| 2007/07/31 | 3,810 | 3,810 | 3,700 | 3,790 | 19,100 |
| 2007/07/30 | 3,930 | 3,950 | 3,750 | 3,810 | 24,800 |
| 2007/07/27 | 3,810 | 3,850 | 3,760 | 3,830 | 32,900 |
| 2007/07/26 | 3,920 | 3,920 | 3,860 | 3,890 | 75,100 |
| 2007/07/25 | 3,820 | 3,870 | 3,820 | 3,830 | 13,000 |
| 2007/07/24 | 3,930 | 3,970 | 3,900 | 3,920 | 48,200 |
| 2007/07/23 | 3,960 | 3,960 | 3,880 | 3,880 | 6,700 |
| 2007/07/20 | 3,920 | 3,980 | 3,920 | 3,930 | 4,400 |
| 2007/07/19 | 3,860 | 3,910 | 3,860 | 3,880 | 17,500 |
| 2007/07/18 | 4,000 | 4,000 | 3,920 | 3,920 | 8,500 |
| 2007/07/17 | 3,950 | 4,040 | 3,950 | 3,980 | 19,800 |
| 2007/07/13 | 3,960 | 3,960 | 3,900 | 3,920 | 6,900 |
| 2007/07/12 | 3,950 | 3,950 | 3,850 | 3,860 | 3,900 |
| 2007/07/11 | 4,000 | 4,000 | 3,850 | 3,950 | 26,800 |
| 2007/07/10 | 3,950 | 3,980 | 3,910 | 3,970 | 10,400 |
| 2007/07/09 | 4,000 | 4,000 | 3,900 | 3,970 | 13,100 |
| 2007/07/06 | 3,850 | 3,860 | 3,800 | 3,850 | 32,300 |
| 2007/07/05 | 3,790 | 3,820 | 3,730 | 3,780 | 35,500 |
| 2007/07/04 | 3,870 | 3,890 | 3,830 | 3,830 | 22,200 |
| 2007/07/03 | 3,870 | 3,880 | 3,840 | 3,850 | 15,700 |
| 2007/07/02 | 3,830 | 3,880 | 3,770 | 3,860 | 13,500 |
| 2007/06/29 | 3,770 | 3,840 | 3,730 | 3,830 | 23,000 |
| 2007/06/28 | 3,840 | 3,840 | 3,610 | 3,750 | 57,200 |
| 2007/06/27 | 3,990 | 3,990 | 3,750 | 3,850 | 64,500 |
| 2007/06/26 | 3,980 | 4,000 | 3,760 | 3,950 | 46,600 |
| 2007/06/25 | 4,150 | 4,150 | 3,980 | 4,030 | 50,000 |
| 2007/06/22 | 4,180 | 4,200 | 4,150 | 4,160 | 35,200 |
| 2007/06/21 | 4,250 | 4,250 | 4,200 | 4,220 | 30,100 |
| 2007/06/20 | 4,250 | 4,290 | 4,200 | 4,250 | 68,000 |
| 2007/06/19 | 4,300 | 4,310 | 4,210 | 4,250 | 40,200 |
| 2007/06/18 | 4,200 | 4,270 | 4,120 | 4,210 | 97,900 |
| 2007/06/15 | 4,070 | 4,070 | 4,030 | 4,050 | 12,200 |
| 2007/06/14 | 4,110 | 4,150 | 4,010 | 4,070 | 42,100 |
| 2007/06/13 | 4,120 | 4,120 | 3,950 | 4,080 | 10,100 |
| 2007/06/12 | 4,200 | 4,200 | 3,950 | 4,120 | 49,300 |
| 2007/06/11 | 4,120 | 4,200 | 4,060 | 4,160 | 17,500 |
| 2007/06/08 | 4,050 | 4,150 | 4,000 | 4,090 | 37,600 |
| 2007/06/07 | 4,050 | 4,070 | 4,000 | 4,060 | 12,100 |
| 2007/06/06 | 4,200 | 4,200 | 4,120 | 4,140 | 17,900 |
| 2007/06/05 | 4,150 | 4,210 | 4,070 | 4,200 | 32,300 |
| 2007/06/04 | 4,100 | 4,150 | 4,000 | 4,050 | 68,500 |
| 2007/06/01 | 3,950 | 4,080 | 3,950 | 4,020 | 43,200 |
| 2007/05/31 | 4,000 | 4,060 | 3,980 | 4,000 | 26,500 |
| 2007/05/30 | 3,900 | 4,040 | 3,900 | 4,000 | 24,900 |
| 2007/05/29 | 3,940 | 3,970 | 3,920 | 3,950 | 68,700 |
| 2007/05/28 | 3,920 | 4,000 | 3,920 | 3,940 | 83,800 |
| 2007/05/25 | 4,070 | 4,070 | 3,910 | 4,020 | 34,900 |
| 2007/05/24 | 4,030 | 4,150 | 4,020 | 4,070 | 81,700 |
| 2007/05/23 | 4,100 | 4,180 | 4,000 | 4,010 | 60,100 |
| 2007/05/22 | 3,870 | 4,050 | 3,870 | 3,950 | 19,400 |
| 2007/05/21 | 3,910 | 4,000 | 3,910 | 3,910 | 4,000 |
| 2007/05/18 | 3,820 | 4,080 | 3,820 | 4,030 | 11,400 |
| 2007/05/17 | 3,900 | 4,050 | 3,900 | 3,950 | 57,400 |
| 2007/05/16 | 3,790 | 3,920 | 3,760 | 3,920 | 39,700 |
| 2007/05/15 | 4,100 | 4,100 | 3,670 | 3,990 | 102,400 |
| 2007/05/14 | 4,180 | 4,250 | 3,940 | 4,100 | 34,000 |
| 2007/05/11 | 4,320 | 4,320 | 4,280 | 4,280 | 35,900 |
| 2007/05/10 | 4,320 | 4,330 | 4,280 | 4,300 | 20,500 |
| 2007/05/09 | 4,300 | 4,340 | 4,280 | 4,310 | 14,400 |
| 2007/05/08 | 4,370 | 4,430 | 4,300 | 4,300 | 96,600 |
| 2007/05/07 | 4,270 | 4,370 | 4,230 | 4,300 | 67,800 |
| 2007/05/02 | 4,210 | 4,300 | 4,150 | 4,280 | 47,900 |
| 2007/05/01 | 4,220 | 4,230 | 4,020 | 4,160 | 108,800 |
| 2007/04/27 | 4,430 | 4,430 | 4,200 | 4,270 | 69,300 |
| 2007/04/26 | 4,450 | 4,540 | 4,360 | 4,400 | 117,500 |
| 2007/04/25 | 4,310 | 4,560 | 4,300 | 4,500 | 138,100 |
| 2007/04/24 | 4,350 | 4,350 | 4,240 | 4,300 | 87,000 |
| 2007/04/23 | 4,330 | 4,390 | 4,280 | 4,330 | 51,800 |
| 2007/04/20 | 4,390 | 4,400 | 4,330 | 4,350 | 87,100 |
| 2007/04/19 | 4,350 | 4,380 | 4,290 | 4,340 | 157,500 |
| 2007/04/18 | 4,290 | 4,420 | 4,280 | 4,370 | 274,100 |
| 2007/04/17 | 3,990 | 4,180 | 3,990 | 4,150 | 49,700 |
| 2007/04/16 | 4,120 | 4,120 | 4,010 | 4,040 | 16,200 |
| 2007/04/13 | 4,150 | 4,150 | 3,990 | 4,020 | 16,600 |
| 2007/04/12 | 4,000 | 4,040 | 4,000 | 4,000 | 6,500 |
| 2007/04/11 | 4,230 | 4,240 | 4,100 | 4,100 | 41,900 |
| 2007/04/10 | 4,150 | 4,220 | 4,150 | 4,210 | 86,100 |
| 2007/04/09 | 4,130 | 4,130 | 4,100 | 4,110 | 16,100 |
| 2007/04/06 | 4,140 | 4,150 | 4,080 | 4,080 | 43,600 |
| 2007/04/05 | 4,130 | 4,150 | 4,100 | 4,110 | 56,000 |
| 2007/04/04 | 4,100 | 4,200 | 4,080 | 4,170 | 74,000 |
| 2007/04/03 | 4,170 | 4,240 | 4,060 | 4,080 | 210,900 |
| 2007/04/02 | 4,140 | 4,180 | 4,110 | 4,130 | 262,700 |
| 2007/03/30 | 3,750 | 4,140 | 3,740 | 4,110 | 312,300 |
| 2007/03/29 | 3,480 | 3,640 | 3,480 | 3,640 | 12,000 |
| 2007/03/28 | 3,650 | 3,650 | 3,580 | 3,620 | 14,900 |
| 2007/03/27 | 3,750 | 3,750 | 3,640 | 3,700 | 30,100 |
| 2007/03/26 | 3,800 | 3,830 | 3,770 | 3,830 | 45,900 |
| 2007/03/23 | 3,710 | 3,790 | 3,710 | 3,770 | 77,900 |
| 2007/03/22 | 3,620 | 3,800 | 3,600 | 3,760 | 84,300 |
| 2007/03/20 | 3,420 | 3,500 | 3,410 | 3,460 | 61,200 |
| 2007/03/19 | 3,310 | 3,330 | 3,300 | 3,320 | 32,700 |
| 2007/03/16 | 3,320 | 3,350 | 3,270 | 3,310 | 70,300 |
| 2007/03/15 | 3,440 | 3,440 | 3,350 | 3,420 | 50,600 |
| 2007/03/14 | 3,290 | 3,350 | 3,260 | 3,350 | 32,900 |
| 2007/03/13 | 3,400 | 3,400 | 3,270 | 3,350 | 30,100 |
| 2007/03/12 | 3,310 | 3,400 | 3,300 | 3,400 | 10,200 |
| 2007/03/09 | 3,320 | 3,390 | 3,280 | 3,310 | 73,300 |
| 2007/03/08 | 3,350 | 3,350 | 3,240 | 3,320 | 51,900 |
| 2007/03/07 | 3,350 | 3,400 | 3,350 | 3,380 | 22,100 |
| 2007/03/06 | 3,350 | 3,400 | 3,240 | 3,330 | 71,500 |
| 2007/03/05 | 3,470 | 3,470 | 3,400 | 3,450 | 70,400 |
| 2007/03/02 | 3,550 | 3,550 | 3,480 | 3,530 | 41,700 |
| 2007/03/01 | 3,600 | 3,650 | 3,480 | 3,500 | 41,100 |
| 2007/02/28 | 3,550 | 3,550 | 3,380 | 3,430 | 69,900 |
| 2007/02/27 | 3,570 | 3,690 | 3,560 | 3,620 | 53,000 |
| 2007/02/26 | 3,510 | 3,650 | 3,430 | 3,580 | 182,700 |
| 2007/02/23 | 3,660 | 3,860 | 3,660 | 3,760 | 278,400 |
| 2007/02/22 | 3,770 | 4,060 | 3,770 | 4,060 | 173,300 |
| 2007/02/21 | 3,620 | 3,800 | 3,620 | 3,770 | 65,800 |
| 2007/02/20 | 3,560 | 3,810 | 3,530 | 3,590 | 72,800 |
| 2007/02/19 | 3,660 | 3,670 | 3,500 | 3,610 | 62,500 |
| 2007/02/16 | 3,850 | 3,860 | 3,710 | 3,710 | 72,400 |
| 2007/02/15 | 3,850 | 3,900 | 3,840 | 3,870 | 135,200 |
| 2007/02/14 | 3,850 | 3,860 | 3,800 | 3,860 | 188,100 |
| 2007/02/13 | 3,940 | 3,970 | 3,820 | 3,880 | 236,200 |
| 2007/02/09 | 4,160 | 4,160 | 4,070 | 4,140 | 61,300 |
| 2007/02/08 | 4,180 | 4,220 | 4,160 | 4,170 | 40,800 |
| 2007/02/07 | 4,160 | 4,260 | 4,160 | 4,230 | 137,200 |
| 2007/02/06 | 4,110 | 4,190 | 4,110 | 4,150 | 89,100 |
| 2007/02/05 | 3,980 | 4,090 | 3,980 | 4,060 | 43,600 |
| 2007/02/02 | 4,080 | 4,090 | 4,000 | 4,050 | 62,500 |
| 2007/02/01 | 4,000 | 4,110 | 4,000 | 4,090 | 148,300 |
| 2007/01/31 | 3,900 | 3,970 | 3,890 | 3,930 | 49,200 |
| 2007/01/30 | 3,880 | 3,910 | 3,880 | 3,890 | 69,000 |
| 2007/01/29 | 3,910 | 3,920 | 3,780 | 3,850 | 67,700 |
| 2007/01/26 | 3,920 | 3,920 | 3,880 | 3,910 | 71,200 |
| 2007/01/25 | 4,000 | 4,060 | 3,960 | 3,970 | 165,700 |
| 2007/01/24 | 3,920 | 3,960 | 3,900 | 3,900 | 103,700 |
| 2007/01/23 | 3,920 | 3,950 | 3,880 | 3,880 | 33,700 |
| 2007/01/22 | 3,880 | 3,970 | 3,880 | 3,900 | 43,500 |
| 2007/01/19 | 3,890 | 3,920 | 3,850 | 3,880 | 76,400 |
| 2007/01/18 | 4,050 | 4,050 | 3,890 | 3,920 | 180,900 |
| 2007/01/17 | 3,920 | 4,130 | 3,920 | 4,090 | 227,200 |
| 2007/01/16 | 3,870 | 3,910 | 3,870 | 3,890 | 84,200 |
| 2007/01/15 | 3,950 | 3,950 | 3,830 | 3,890 | 80,800 |
| 2007/01/12 | 3,900 | 3,990 | 3,720 | 3,960 | 110,700 |
| 2007/01/11 | 3,770 | 4,100 | 3,740 | 3,940 | 148,500 |
| 2007/01/10 | 3,650 | 3,710 | 3,640 | 3,680 | 32,000 |
| 2007/01/09 | 3,590 | 3,750 | 3,590 | 3,700 | 102,300 |
| 2007/01/05 | 3,470 | 3,600 | 3,470 | 3,550 | 74,800 |
| 2007/01/04 | 3,530 | 3,600 | 3,510 | 3,570 | 90,900 |