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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,831 | 1,831 | 1,793 | 1,800 | 70,100 |
| 2014/12/29 | 1,815 | 1,817 | 1,803 | 1,808 | 19,400 |
| 2014/12/26 | 1,819 | 1,819 | 1,801 | 1,805 | 15,500 |
| 2014/12/25 | 1,801 | 1,820 | 1,785 | 1,795 | 33,700 |
| 2014/12/24 | 1,845 | 1,845 | 1,800 | 1,800 | 92,800 |
| 2014/12/22 | 1,820 | 1,825 | 1,775 | 1,813 | 29,700 |
| 2014/12/19 | 1,785 | 1,820 | 1,759 | 1,816 | 58,100 |
| 2014/12/18 | 1,790 | 1,790 | 1,762 | 1,788 | 33,500 |
| 2014/12/17 | 1,799 | 1,800 | 1,755 | 1,755 | 29,300 |
| 2014/12/16 | 1,801 | 1,814 | 1,767 | 1,782 | 40,500 |
| 2014/12/15 | 1,836 | 1,837 | 1,811 | 1,823 | 12,900 |
| 2014/12/12 | 1,827 | 1,842 | 1,825 | 1,831 | 46,100 |
| 2014/12/11 | 1,825 | 1,829 | 1,810 | 1,826 | 42,300 |
| 2014/12/10 | 1,801 | 1,831 | 1,801 | 1,827 | 32,100 |
| 2014/12/09 | 1,821 | 1,845 | 1,803 | 1,836 | 26,500 |
| 2014/12/08 | 1,875 | 1,879 | 1,841 | 1,857 | 43,200 |
| 2014/12/05 | 1,824 | 1,866 | 1,812 | 1,860 | 120,400 |
| 2014/12/04 | 1,805 | 1,813 | 1,800 | 1,810 | 37,400 |
| 2014/12/03 | 1,800 | 1,811 | 1,794 | 1,809 | 53,900 |
| 2014/12/02 | 1,774 | 1,812 | 1,774 | 1,801 | 63,900 |
| 2014/12/01 | 1,770 | 1,791 | 1,770 | 1,790 | 48,900 |
| 2014/11/28 | 1,740 | 1,769 | 1,732 | 1,764 | 84,600 |
| 2014/11/27 | 1,738 | 1,739 | 1,720 | 1,731 | 35,500 |
| 2014/11/26 | 1,748 | 1,748 | 1,708 | 1,713 | 74,700 |
| 2014/11/25 | 1,749 | 1,750 | 1,733 | 1,733 | 24,000 |
| 2014/11/21 | 1,743 | 1,750 | 1,733 | 1,749 | 27,900 |
| 2014/11/20 | 1,731 | 1,749 | 1,727 | 1,743 | 18,900 |
| 2014/11/19 | 1,728 | 1,755 | 1,721 | 1,741 | 79,900 |
| 2014/11/18 | 1,676 | 1,744 | 1,676 | 1,741 | 76,300 |
| 2014/11/17 | 1,702 | 1,705 | 1,675 | 1,676 | 59,000 |
| 2014/11/14 | 1,715 | 1,726 | 1,698 | 1,704 | 86,500 |
| 2014/11/13 | 1,740 | 1,741 | 1,720 | 1,732 | 45,400 |
| 2014/11/12 | 1,735 | 1,755 | 1,726 | 1,740 | 74,000 |
| 2014/11/11 | 1,722 | 1,752 | 1,711 | 1,735 | 41,600 |
| 2014/11/10 | 1,716 | 1,798 | 1,711 | 1,734 | 158,800 |
| 2014/11/07 | 1,662 | 1,742 | 1,662 | 1,676 | 89,400 |
| 2014/11/06 | 1,695 | 1,708 | 1,661 | 1,671 | 54,900 |
| 2014/11/05 | 1,721 | 1,736 | 1,690 | 1,697 | 109,400 |
| 2014/11/04 | 1,745 | 1,747 | 1,707 | 1,724 | 89,600 |
| 2014/10/31 | 1,749 | 1,749 | 1,715 | 1,740 | 54,900 |
| 2014/10/30 | 1,691 | 1,730 | 1,691 | 1,727 | 49,600 |
| 2014/10/29 | 1,703 | 1,719 | 1,703 | 1,716 | 22,100 |
| 2014/10/28 | 1,705 | 1,714 | 1,705 | 1,709 | 23,300 |
| 2014/10/27 | 1,715 | 1,717 | 1,701 | 1,711 | 32,700 |
| 2014/10/24 | 1,700 | 1,743 | 1,700 | 1,717 | 71,300 |
| 2014/10/23 | 1,650 | 1,694 | 1,643 | 1,687 | 51,200 |
| 2014/10/22 | 1,658 | 1,681 | 1,632 | 1,650 | 141,700 |
| 2014/10/21 | 1,670 | 1,683 | 1,651 | 1,658 | 28,300 |
| 2014/10/20 | 1,650 | 1,689 | 1,634 | 1,672 | 41,400 |
| 2014/10/17 | 1,667 | 1,684 | 1,608 | 1,620 | 126,900 |
| 2014/10/16 | 1,651 | 1,665 | 1,644 | 1,648 | 70,900 |
| 2014/10/15 | 1,700 | 1,703 | 1,681 | 1,691 | 34,700 |
| 2014/10/14 | 1,700 | 1,735 | 1,660 | 1,699 | 57,100 |
| 2014/10/10 | 1,722 | 1,741 | 1,715 | 1,729 | 77,700 |
| 2014/10/09 | 1,749 | 1,759 | 1,730 | 1,732 | 17,400 |
| 2014/10/08 | 1,755 | 1,770 | 1,732 | 1,749 | 27,000 |
| 2014/10/07 | 1,770 | 1,774 | 1,740 | 1,760 | 33,200 |
| 2014/10/06 | 1,795 | 1,795 | 1,766 | 1,779 | 27,400 |
| 2014/10/03 | 1,762 | 1,767 | 1,736 | 1,755 | 45,900 |
| 2014/10/02 | 1,760 | 1,798 | 1,751 | 1,768 | 83,800 |
| 2014/10/01 | 1,820 | 1,820 | 1,790 | 1,797 | 29,800 |
| 2014/09/30 | 1,863 | 1,863 | 1,773 | 1,797 | 133,300 |
| 2014/09/29 | 1,835 | 1,860 | 1,826 | 1,847 | 72,100 |
| 2014/09/26 | 1,800 | 1,823 | 1,800 | 1,823 | 45,300 |
| 2014/09/25 | 1,792 | 1,799 | 1,785 | 1,798 | 48,900 |
| 2014/09/24 | 1,774 | 1,807 | 1,771 | 1,796 | 71,700 |
| 2014/09/22 | 1,768 | 1,769 | 1,755 | 1,768 | 29,800 |
| 2014/09/19 | 1,752 | 1,761 | 1,750 | 1,760 | 28,200 |
| 2014/09/18 | 1,750 | 1,774 | 1,747 | 1,747 | 28,900 |
| 2014/09/17 | 1,735 | 1,788 | 1,732 | 1,747 | 90,800 |
| 2014/09/16 | 1,740 | 1,765 | 1,731 | 1,750 | 155,300 |
| 2014/09/12 | 1,727 | 1,744 | 1,722 | 1,742 | 51,400 |
| 2014/09/11 | 1,720 | 1,729 | 1,720 | 1,729 | 41,100 |
| 2014/09/10 | 1,730 | 1,730 | 1,713 | 1,727 | 35,600 |
| 2014/09/09 | 1,721 | 1,731 | 1,720 | 1,721 | 26,500 |
| 2014/09/08 | 1,719 | 1,738 | 1,719 | 1,724 | 41,800 |
| 2014/09/05 | 1,722 | 1,740 | 1,720 | 1,734 | 122,000 |
| 2014/09/04 | 1,784 | 1,785 | 1,713 | 1,717 | 132,100 |
| 2014/09/03 | 1,780 | 1,791 | 1,760 | 1,770 | 63,600 |
| 2014/09/02 | 1,745 | 1,774 | 1,744 | 1,763 | 79,500 |
| 2014/09/01 | 1,795 | 1,795 | 1,697 | 1,734 | 288,200 |
| 2014/08/29 | 1,860 | 1,870 | 1,831 | 1,853 | 58,100 |
| 2014/08/28 | 1,844 | 1,865 | 1,841 | 1,854 | 60,200 |
| 2014/08/27 | 1,835 | 1,873 | 1,835 | 1,859 | 71,500 |
| 2014/08/26 | 1,852 | 1,864 | 1,852 | 1,864 | 83,000 |
| 2014/08/25 | 1,820 | 1,854 | 1,812 | 1,849 | 76,100 |
| 2014/08/22 | 1,815 | 1,820 | 1,800 | 1,810 | 46,500 |
| 2014/08/21 | 1,787 | 1,809 | 1,787 | 1,803 | 39,000 |
| 2014/08/20 | 1,795 | 1,819 | 1,793 | 1,806 | 49,900 |
| 2014/08/19 | 1,816 | 1,823 | 1,792 | 1,797 | 77,200 |
| 2014/08/18 | 1,820 | 1,828 | 1,812 | 1,815 | 35,400 |
| 2014/08/15 | 1,799 | 1,830 | 1,795 | 1,828 | 80,200 |
| 2014/08/14 | 1,801 | 1,810 | 1,795 | 1,800 | 16,400 |
| 2014/08/13 | 1,799 | 1,811 | 1,779 | 1,809 | 36,400 |
| 2014/08/12 | 1,800 | 1,805 | 1,781 | 1,788 | 31,800 |
| 2014/08/11 | 1,788 | 1,810 | 1,783 | 1,802 | 55,400 |
| 2014/08/08 | 1,743 | 1,758 | 1,740 | 1,744 | 45,900 |
| 2014/08/07 | 1,750 | 1,770 | 1,742 | 1,760 | 61,900 |
| 2014/08/06 | 1,761 | 1,780 | 1,761 | 1,766 | 46,600 |
| 2014/08/05 | 1,819 | 1,823 | 1,784 | 1,796 | 83,500 |
| 2014/08/04 | 1,780 | 1,802 | 1,777 | 1,801 | 66,700 |
| 2014/08/01 | 1,755 | 1,806 | 1,755 | 1,793 | 97,100 |
| 2014/07/31 | 1,815 | 1,817 | 1,795 | 1,800 | 65,200 |
| 2014/07/30 | 1,795 | 1,821 | 1,790 | 1,820 | 47,800 |
| 2014/07/29 | 1,853 | 1,854 | 1,786 | 1,809 | 100,900 |
| 2014/07/28 | 1,870 | 1,897 | 1,823 | 1,853 | 146,500 |
| 2014/07/25 | 1,765 | 1,792 | 1,750 | 1,790 | 74,000 |
| 2014/07/24 | 1,753 | 1,760 | 1,738 | 1,755 | 46,900 |
| 2014/07/23 | 1,755 | 1,755 | 1,726 | 1,747 | 63,600 |
| 2014/07/22 | 1,700 | 1,720 | 1,700 | 1,715 | 50,900 |
| 2014/07/18 | 1,708 | 1,711 | 1,686 | 1,700 | 49,100 |
| 2014/07/17 | 1,711 | 1,715 | 1,701 | 1,711 | 29,700 |
| 2014/07/16 | 1,712 | 1,718 | 1,702 | 1,706 | 68,700 |
| 2014/07/15 | 1,773 | 1,773 | 1,720 | 1,732 | 41,100 |
| 2014/07/14 | 1,707 | 1,735 | 1,707 | 1,733 | 42,400 |
| 2014/07/11 | 1,716 | 1,723 | 1,700 | 1,716 | 47,000 |
| 2014/07/10 | 1,735 | 1,739 | 1,716 | 1,725 | 86,600 |
| 2014/07/09 | 1,750 | 1,756 | 1,735 | 1,755 | 30,200 |
| 2014/07/08 | 1,767 | 1,774 | 1,762 | 1,764 | 29,100 |
| 2014/07/07 | 1,776 | 1,778 | 1,768 | 1,775 | 43,400 |
| 2014/07/04 | 1,768 | 1,773 | 1,760 | 1,768 | 30,900 |
| 2014/07/03 | 1,766 | 1,776 | 1,765 | 1,771 | 23,300 |
| 2014/07/02 | 1,780 | 1,780 | 1,762 | 1,770 | 55,700 |
| 2014/07/01 | 1,792 | 1,809 | 1,778 | 1,782 | 65,300 |
| 2014/06/30 | 1,766 | 1,799 | 1,760 | 1,797 | 58,900 |
| 2014/06/27 | 1,780 | 1,780 | 1,750 | 1,765 | 39,600 |
| 2014/06/26 | 1,779 | 1,779 | 1,765 | 1,777 | 32,700 |
| 2014/06/25 | 1,761 | 1,772 | 1,749 | 1,758 | 123,000 |
| 2014/06/24 | 1,800 | 1,800 | 1,763 | 1,775 | 90,000 |
| 2014/06/23 | 1,780 | 1,808 | 1,771 | 1,783 | 61,200 |
| 2014/06/20 | 1,841 | 1,844 | 1,780 | 1,802 | 125,700 |
| 2014/06/19 | 1,820 | 1,870 | 1,818 | 1,860 | 176,100 |
| 2014/06/18 | 1,809 | 1,809 | 1,770 | 1,798 | 115,300 |
| 2014/06/17 | 1,770 | 1,813 | 1,760 | 1,809 | 88,200 |
| 2014/06/16 | 1,762 | 1,768 | 1,734 | 1,749 | 60,900 |
| 2014/06/13 | 1,709 | 1,764 | 1,705 | 1,763 | 89,000 |
| 2014/06/12 | 1,700 | 1,719 | 1,695 | 1,713 | 51,200 |
| 2014/06/11 | 1,702 | 1,719 | 1,700 | 1,711 | 55,900 |
| 2014/06/10 | 1,711 | 1,720 | 1,695 | 1,708 | 49,700 |
| 2014/06/09 | 1,701 | 1,720 | 1,701 | 1,710 | 39,600 |
| 2014/06/06 | 1,726 | 1,727 | 1,686 | 1,701 | 86,500 |
| 2014/06/05 | 1,748 | 1,759 | 1,721 | 1,745 | 107,100 |
| 2014/06/04 | 1,712 | 1,735 | 1,710 | 1,722 | 62,900 |
| 2014/06/03 | 1,703 | 1,717 | 1,697 | 1,701 | 69,300 |
| 2014/06/02 | 1,722 | 1,738 | 1,689 | 1,702 | 83,500 |
| 2014/05/30 | 1,693 | 1,716 | 1,689 | 1,701 | 80,100 |
| 2014/05/29 | 1,690 | 1,693 | 1,670 | 1,679 | 52,300 |
| 2014/05/28 | 1,666 | 1,698 | 1,650 | 1,673 | 66,600 |
| 2014/05/27 | 1,665 | 1,705 | 1,665 | 1,668 | 81,700 |
| 2014/05/26 | 1,629 | 1,677 | 1,629 | 1,662 | 95,900 |
| 2014/05/23 | 1,572 | 1,632 | 1,572 | 1,616 | 140,200 |
| 2014/05/22 | 1,585 | 1,609 | 1,569 | 1,576 | 149,200 |
| 2014/05/21 | 1,550 | 1,589 | 1,550 | 1,581 | 220,400 |
| 2014/05/20 | 1,594 | 1,620 | 1,528 | 1,536 | 338,000 |
| 2014/05/19 | 1,657 | 1,684 | 1,606 | 1,631 | 324,100 |
| 2014/05/16 | 1,776 | 1,797 | 1,773 | 1,777 | 75,900 |
| 2014/05/15 | 1,799 | 1,817 | 1,782 | 1,817 | 47,300 |
| 2014/05/14 | 1,799 | 1,799 | 1,785 | 1,789 | 15,400 |
| 2014/05/13 | 1,790 | 1,797 | 1,781 | 1,796 | 42,200 |
| 2014/05/12 | 1,810 | 1,810 | 1,786 | 1,792 | 47,600 |
| 2014/05/09 | 1,807 | 1,820 | 1,800 | 1,810 | 46,500 |
| 2014/05/08 | 1,815 | 1,826 | 1,812 | 1,818 | 40,100 |
| 2014/05/07 | 1,835 | 1,835 | 1,808 | 1,808 | 54,400 |
| 2014/05/02 | 1,813 | 1,822 | 1,810 | 1,821 | 12,600 |
| 2014/05/01 | 1,817 | 1,825 | 1,803 | 1,821 | 24,100 |
| 2014/04/30 | 1,800 | 1,815 | 1,790 | 1,815 | 29,700 |
| 2014/04/28 | 1,803 | 1,807 | 1,790 | 1,796 | 29,700 |
| 2014/04/25 | 1,799 | 1,809 | 1,796 | 1,799 | 18,400 |
| 2014/04/24 | 1,792 | 1,810 | 1,792 | 1,809 | 20,400 |
| 2014/04/23 | 1,792 | 1,813 | 1,792 | 1,795 | 20,400 |
| 2014/04/22 | 1,810 | 1,824 | 1,790 | 1,791 | 36,200 |
| 2014/04/21 | 1,824 | 1,830 | 1,804 | 1,805 | 42,700 |
| 2014/04/18 | 1,838 | 1,838 | 1,806 | 1,828 | 32,800 |
| 2014/04/17 | 1,811 | 1,842 | 1,811 | 1,829 | 32,200 |
| 2014/04/16 | 1,786 | 1,830 | 1,779 | 1,819 | 74,100 |
| 2014/04/15 | 1,786 | 1,791 | 1,779 | 1,781 | 32,500 |
| 2014/04/14 | 1,780 | 1,805 | 1,780 | 1,781 | 29,800 |
| 2014/04/11 | 1,770 | 1,806 | 1,757 | 1,783 | 79,500 |
| 2014/04/10 | 1,855 | 1,865 | 1,780 | 1,806 | 70,300 |
| 2014/04/09 | 1,859 | 1,869 | 1,831 | 1,839 | 77,400 |
| 2014/04/08 | 1,865 | 1,878 | 1,857 | 1,869 | 66,000 |
| 2014/04/07 | 1,901 | 1,901 | 1,860 | 1,865 | 61,400 |
| 2014/04/04 | 1,876 | 1,906 | 1,876 | 1,905 | 43,500 |
| 2014/04/03 | 1,886 | 1,909 | 1,879 | 1,891 | 79,200 |
| 2014/04/02 | 1,880 | 1,909 | 1,873 | 1,901 | 78,700 |
| 2014/04/01 | 1,889 | 1,911 | 1,868 | 1,878 | 114,800 |
| 2014/03/31 | 1,891 | 1,905 | 1,862 | 1,884 | 118,700 |
| 2014/03/28 | 1,890 | 1,900 | 1,850 | 1,891 | 128,800 |
| 2014/03/27 | 1,880 | 1,940 | 1,868 | 1,931 | 109,500 |
| 2014/03/26 | 1,971 | 1,972 | 1,916 | 1,932 | 112,600 |
| 2014/03/25 | 1,973 | 1,978 | 1,942 | 1,963 | 112,600 |
| 2014/03/24 | 1,930 | 1,983 | 1,930 | 1,959 | 120,000 |
| 2014/03/20 | 1,942 | 1,968 | 1,907 | 1,930 | 149,000 |
| 2014/03/19 | 1,910 | 1,980 | 1,910 | 1,958 | 191,300 |
| 2014/03/18 | 1,890 | 1,920 | 1,875 | 1,902 | 148,100 |
| 2014/03/17 | 1,850 | 1,885 | 1,834 | 1,851 | 174,300 |
| 2014/03/14 | 1,810 | 1,850 | 1,810 | 1,831 | 143,700 |
| 2014/03/13 | 1,795 | 1,833 | 1,795 | 1,832 | 75,700 |
| 2014/03/12 | 1,810 | 1,833 | 1,786 | 1,788 | 79,600 |
| 2014/03/11 | 1,821 | 1,844 | 1,821 | 1,843 | 55,000 |
| 2014/03/10 | 1,829 | 1,833 | 1,809 | 1,816 | 48,100 |
| 2014/03/07 | 1,825 | 1,840 | 1,816 | 1,826 | 48,400 |
| 2014/03/06 | 1,813 | 1,834 | 1,804 | 1,813 | 41,900 |
| 2014/03/05 | 1,820 | 1,827 | 1,810 | 1,816 | 66,300 |
| 2014/03/04 | 1,743 | 1,802 | 1,732 | 1,800 | 75,000 |
| 2014/03/03 | 1,735 | 1,766 | 1,725 | 1,760 | 69,300 |
| 2014/02/28 | 1,770 | 1,790 | 1,766 | 1,773 | 53,100 |
| 2014/02/27 | 1,820 | 1,820 | 1,790 | 1,790 | 54,600 |
| 2014/02/26 | 1,794 | 1,815 | 1,791 | 1,803 | 63,500 |
| 2014/02/25 | 1,813 | 1,823 | 1,802 | 1,819 | 63,800 |
| 2014/02/24 | 1,788 | 1,822 | 1,778 | 1,790 | 49,000 |
| 2014/02/21 | 1,755 | 1,798 | 1,755 | 1,789 | 56,700 |
| 2014/02/20 | 1,800 | 1,807 | 1,736 | 1,746 | 60,000 |
| 2014/02/19 | 1,774 | 1,796 | 1,769 | 1,792 | 55,300 |
| 2014/02/18 | 1,744 | 1,774 | 1,743 | 1,761 | 90,800 |
| 2014/02/17 | 1,783 | 1,792 | 1,711 | 1,734 | 147,000 |
| 2014/02/14 | 1,790 | 1,810 | 1,752 | 1,782 | 71,000 |
| 2014/02/13 | 1,839 | 1,839 | 1,793 | 1,806 | 79,800 |
| 2014/02/12 | 1,837 | 1,844 | 1,818 | 1,844 | 84,300 |
| 2014/02/10 | 1,830 | 1,843 | 1,812 | 1,823 | 60,700 |
| 2014/02/07 | 1,770 | 1,808 | 1,770 | 1,799 | 81,800 |
| 2014/02/06 | 1,733 | 1,800 | 1,732 | 1,744 | 112,300 |
| 2014/02/05 | 1,779 | 1,784 | 1,723 | 1,733 | 127,600 |
| 2014/02/04 | 1,754 | 1,763 | 1,642 | 1,715 | 247,700 |
| 2014/02/03 | 1,860 | 1,872 | 1,821 | 1,826 | 158,300 |
| 2014/01/31 | 1,914 | 1,914 | 1,865 | 1,884 | 108,300 |
| 2014/01/30 | 1,910 | 1,913 | 1,877 | 1,888 | 171,100 |
| 2014/01/29 | 1,924 | 1,957 | 1,916 | 1,948 | 72,400 |
| 2014/01/28 | 1,890 | 1,927 | 1,882 | 1,904 | 92,000 |
| 2014/01/27 | 1,893 | 1,930 | 1,865 | 1,890 | 176,800 |
| 2014/01/24 | 1,950 | 1,965 | 1,938 | 1,952 | 100,200 |
| 2014/01/23 | 1,984 | 1,990 | 1,966 | 1,967 | 117,900 |
| 2014/01/22 | 1,969 | 1,993 | 1,961 | 1,985 | 107,100 |
| 2014/01/21 | 1,961 | 1,985 | 1,951 | 1,962 | 133,200 |
| 2014/01/20 | 1,979 | 1,986 | 1,938 | 1,974 | 63,000 |
| 2014/01/17 | 1,950 | 1,983 | 1,935 | 1,973 | 97,700 |
| 2014/01/16 | 1,960 | 1,964 | 1,934 | 1,950 | 97,000 |
| 2014/01/15 | 1,979 | 1,986 | 1,953 | 1,959 | 76,500 |
| 2014/01/14 | 1,988 | 1,988 | 1,959 | 1,965 | 180,600 |
| 2014/01/10 | 2,001 | 2,012 | 1,985 | 2,002 | 85,900 |
| 2014/01/09 | 2,008 | 2,014 | 1,977 | 1,993 | 98,100 |
| 2014/01/08 | 1,985 | 2,018 | 1,975 | 1,995 | 223,800 |
| 2014/01/07 | 1,975 | 1,975 | 1,956 | 1,966 | 140,600 |
| 2014/01/06 | 1,952 | 1,990 | 1,946 | 1,970 | 182,900 |