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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,155 | 3,270 | 3,155 | 3,190 | 384,100 |
| 2018/12/27 | 3,140 | 3,250 | 3,110 | 3,215 | 392,100 |
| 2018/12/26 | 2,950 | 3,095 | 2,911 | 2,982 | 643,800 |
| 2018/12/25 | 2,980 | 3,050 | 2,823 | 2,850 | 1,269,500 |
| 2018/12/21 | 3,110 | 3,180 | 2,932 | 3,050 | 753,100 |
| 2018/12/20 | 3,280 | 3,295 | 3,100 | 3,120 | 503,200 |
| 2018/12/19 | 3,230 | 3,325 | 3,200 | 3,270 | 397,600 |
| 2018/12/18 | 3,240 | 3,270 | 3,140 | 3,235 | 532,200 |
| 2018/12/17 | 3,110 | 3,340 | 3,095 | 3,260 | 671,400 |
| 2018/12/14 | 3,195 | 3,220 | 3,125 | 3,150 | 608,800 |
| 2018/12/13 | 3,245 | 3,330 | 3,210 | 3,225 | 565,300 |
| 2018/12/12 | 3,120 | 3,275 | 3,120 | 3,235 | 443,500 |
| 2018/12/11 | 3,250 | 3,315 | 3,105 | 3,165 | 788,000 |
| 2018/12/10 | 3,305 | 3,365 | 3,155 | 3,260 | 1,152,200 |
| 2018/12/07 | 3,510 | 3,515 | 3,395 | 3,445 | 466,200 |
| 2018/12/06 | 3,560 | 3,600 | 3,500 | 3,530 | 387,800 |
| 2018/12/05 | 3,585 | 3,665 | 3,505 | 3,580 | 459,100 |
| 2018/12/04 | 3,740 | 3,790 | 3,675 | 3,690 | 351,300 |
| 2018/12/03 | 3,770 | 3,795 | 3,695 | 3,745 | 279,100 |
| 2018/11/30 | 3,710 | 3,760 | 3,645 | 3,740 | 275,300 |
| 2018/11/29 | 3,830 | 3,870 | 3,765 | 3,780 | 165,500 |
| 2018/11/28 | 3,795 | 3,860 | 3,780 | 3,785 | 224,900 |
| 2018/11/27 | 3,795 | 3,835 | 3,720 | 3,795 | 160,700 |
| 2018/11/26 | 3,810 | 3,820 | 3,760 | 3,780 | 114,300 |
| 2018/11/22 | 3,730 | 3,785 | 3,690 | 3,775 | 151,000 |
| 2018/11/21 | 3,740 | 3,750 | 3,640 | 3,660 | 146,800 |
| 2018/11/20 | 3,725 | 3,815 | 3,715 | 3,755 | 193,900 |
| 2018/11/19 | 3,810 | 3,865 | 3,745 | 3,795 | 175,300 |
| 2018/11/16 | 3,755 | 3,910 | 3,740 | 3,805 | 879,200 |
| 2018/11/15 | 3,710 | 3,990 | 3,670 | 3,700 | 1,231,300 |
| 2018/11/14 | 3,745 | 3,855 | 3,655 | 3,660 | 554,400 |
| 2018/11/13 | 3,380 | 3,770 | 3,320 | 3,765 | 923,100 |
| 2018/11/12 | 3,710 | 3,715 | 3,500 | 3,500 | 557,800 |
| 2018/11/09 | 3,835 | 3,975 | 3,805 | 3,885 | 385,500 |
| 2018/11/08 | 3,800 | 3,985 | 3,775 | 3,835 | 556,600 |
| 2018/11/07 | 3,710 | 3,745 | 3,590 | 3,705 | 280,700 |
| 2018/11/06 | 3,560 | 3,655 | 3,530 | 3,640 | 215,700 |
| 2018/11/05 | 3,545 | 3,640 | 3,505 | 3,540 | 162,100 |
| 2018/11/02 | 3,550 | 3,565 | 3,460 | 3,550 | 223,100 |
| 2018/11/01 | 3,420 | 3,530 | 3,390 | 3,470 | 165,900 |
| 2018/10/31 | 3,400 | 3,455 | 3,375 | 3,420 | 235,700 |
| 2018/10/30 | 3,330 | 3,445 | 3,320 | 3,400 | 311,200 |
| 2018/10/29 | 3,430 | 3,565 | 3,360 | 3,395 | 365,000 |
| 2018/10/26 | 3,590 | 3,615 | 3,375 | 3,430 | 585,400 |
| 2018/10/25 | 3,585 | 3,630 | 3,520 | 3,520 | 356,200 |
| 2018/10/24 | 3,690 | 3,840 | 3,650 | 3,660 | 421,500 |
| 2018/10/23 | 3,715 | 3,730 | 3,575 | 3,595 | 243,400 |
| 2018/10/22 | 3,685 | 3,730 | 3,620 | 3,710 | 206,000 |
| 2018/10/19 | 3,680 | 3,735 | 3,560 | 3,625 | 410,200 |
| 2018/10/18 | 3,685 | 3,835 | 3,640 | 3,750 | 500,400 |
| 2018/10/17 | 3,560 | 3,660 | 3,515 | 3,650 | 417,400 |
| 2018/10/16 | 3,420 | 3,515 | 3,375 | 3,505 | 340,200 |
| 2018/10/15 | 3,625 | 3,635 | 3,395 | 3,400 | 535,400 |
| 2018/10/12 | 3,390 | 3,535 | 3,365 | 3,415 | 399,900 |
| 2018/10/11 | 3,345 | 3,495 | 3,335 | 3,390 | 597,200 |
| 2018/10/10 | 3,350 | 3,580 | 3,320 | 3,520 | 923,800 |
| 2018/10/09 | 3,420 | 3,450 | 3,265 | 3,305 | 562,100 |
| 2018/10/05 | 3,570 | 3,800 | 3,370 | 3,470 | 1,697,700 |
| 2018/10/04 | 3,275 | 3,530 | 3,200 | 3,470 | 2,711,700 |
| 2018/10/03 | 3,100 | 3,195 | 3,100 | 3,115 | 699,300 |
| 2018/10/02 | 3,245 | 3,250 | 3,070 | 3,145 | 1,320,000 |
| 2018/10/01 | 3,400 | 3,415 | 3,280 | 3,305 | 1,119,700 |
| 2018/09/28 | 3,570 | 3,595 | 3,450 | 3,465 | 794,000 |
| 2018/09/27 | 3,530 | 3,640 | 3,485 | 3,565 | 1,643,100 |
| 2018/09/26 | 3,830 | 3,835 | 3,325 | 3,380 | 3,744,000 |
| 2018/09/25 | 3,685 | 3,850 | 3,635 | 3,830 | 278,000 |
| 2018/09/21 | 3,645 | 3,680 | 3,560 | 3,680 | 179,600 |
| 2018/09/20 | 3,710 | 3,715 | 3,575 | 3,585 | 189,300 |
| 2018/09/19 | 3,570 | 3,730 | 3,550 | 3,675 | 304,100 |
| 2018/09/18 | 3,600 | 3,620 | 3,535 | 3,570 | 189,000 |
| 2018/09/14 | 3,600 | 3,625 | 3,545 | 3,560 | 111,200 |
| 2018/09/13 | 3,560 | 3,635 | 3,545 | 3,560 | 127,600 |
| 2018/09/12 | 3,595 | 3,640 | 3,485 | 3,505 | 251,200 |
| 2018/09/11 | 3,500 | 3,690 | 3,385 | 3,640 | 539,500 |
| 2018/09/10 | 3,555 | 3,595 | 3,485 | 3,495 | 196,900 |
| 2018/09/07 | 3,560 | 3,630 | 3,470 | 3,590 | 350,100 |
| 2018/09/06 | 3,685 | 3,700 | 3,595 | 3,595 | 161,900 |
| 2018/09/05 | 3,750 | 3,750 | 3,690 | 3,705 | 97,000 |
| 2018/09/04 | 3,700 | 3,730 | 3,640 | 3,710 | 118,500 |
| 2018/09/03 | 3,710 | 3,735 | 3,610 | 3,655 | 173,100 |
| 2018/08/31 | 3,740 | 3,775 | 3,685 | 3,705 | 342,700 |
| 2018/08/30 | 3,805 | 3,815 | 3,730 | 3,780 | 231,100 |
| 2018/08/29 | 3,795 | 3,810 | 3,775 | 3,785 | 146,100 |
| 2018/08/28 | 3,895 | 3,895 | 3,735 | 3,775 | 258,100 |
| 2018/08/27 | 3,810 | 3,860 | 3,795 | 3,855 | 177,900 |
| 2018/08/24 | 3,790 | 3,820 | 3,720 | 3,790 | 213,100 |
| 2018/08/23 | 3,715 | 3,810 | 3,715 | 3,800 | 312,400 |
| 2018/08/22 | 3,675 | 3,735 | 3,670 | 3,715 | 291,700 |
| 2018/08/21 | 3,640 | 3,675 | 3,595 | 3,635 | 439,100 |
| 2018/08/20 | 3,655 | 3,785 | 3,595 | 3,610 | 433,000 |
| 2018/08/17 | 3,670 | 3,725 | 3,595 | 3,610 | 477,900 |
| 2018/08/16 | 3,720 | 3,745 | 3,600 | 3,665 | 559,400 |
| 2018/08/15 | 3,900 | 3,925 | 3,760 | 3,765 | 295,400 |
| 2018/08/14 | 3,895 | 3,900 | 3,775 | 3,870 | 214,100 |
| 2018/08/13 | 3,960 | 3,965 | 3,685 | 3,855 | 581,200 |
| 2018/08/10 | 4,145 | 4,420 | 3,895 | 4,050 | 941,400 |
| 2018/08/09 | 3,795 | 3,860 | 3,745 | 3,795 | 362,300 |
| 2018/08/08 | 3,715 | 3,860 | 3,700 | 3,790 | 652,300 |
| 2018/08/07 | 3,545 | 3,770 | 3,545 | 3,660 | 514,000 |
| 2018/08/06 | 3,730 | 3,730 | 3,320 | 3,490 | 761,000 |
| 2018/08/03 | 3,675 | 3,750 | 3,655 | 3,695 | 243,700 |
| 2018/08/02 | 3,680 | 3,690 | 3,620 | 3,640 | 242,000 |
| 2018/08/01 | 3,665 | 3,735 | 3,575 | 3,630 | 472,600 |
| 2018/07/31 | 3,845 | 3,855 | 3,615 | 3,650 | 807,700 |
| 2018/07/30 | 4,005 | 4,020 | 3,890 | 3,890 | 346,700 |
| 2018/07/27 | 4,100 | 4,165 | 4,020 | 4,035 | 184,700 |
| 2018/07/26 | 4,110 | 4,140 | 4,080 | 4,100 | 130,000 |
| 2018/07/25 | 4,075 | 4,130 | 3,990 | 4,040 | 405,500 |
| 2018/07/24 | 4,195 | 4,195 | 4,090 | 4,100 | 187,800 |
| 2018/07/23 | 4,170 | 4,210 | 4,095 | 4,110 | 192,300 |
| 2018/07/20 | 4,350 | 4,365 | 4,190 | 4,190 | 202,600 |
| 2018/07/19 | 4,400 | 4,400 | 4,330 | 4,350 | 93,100 |
| 2018/07/18 | 4,390 | 4,400 | 4,330 | 4,365 | 72,800 |
| 2018/07/17 | 4,305 | 4,395 | 4,305 | 4,365 | 109,700 |
| 2018/07/13 | 4,320 | 4,355 | 4,305 | 4,330 | 113,200 |
| 2018/07/12 | 4,325 | 4,345 | 4,270 | 4,315 | 119,500 |
| 2018/07/11 | 4,355 | 4,380 | 4,310 | 4,330 | 90,700 |
| 2018/07/10 | 4,420 | 4,490 | 4,355 | 4,375 | 173,100 |
| 2018/07/09 | 4,375 | 4,460 | 4,320 | 4,425 | 230,600 |
| 2018/07/06 | 4,355 | 4,395 | 4,235 | 4,365 | 344,500 |
| 2018/07/05 | 4,625 | 4,625 | 4,250 | 4,300 | 722,300 |
| 2018/07/04 | 4,805 | 4,810 | 4,655 | 4,675 | 247,400 |
| 2018/07/03 | 4,915 | 4,995 | 4,795 | 4,840 | 198,700 |
| 2018/07/02 | 5,010 | 5,050 | 4,860 | 4,910 | 256,800 |
| 2018/06/29 | 4,955 | 5,020 | 4,810 | 4,980 | 314,800 |
| 2018/06/28 | 4,925 | 5,010 | 4,840 | 5,010 | 209,100 |
| 2018/06/27 | 4,815 | 4,960 | 4,720 | 4,935 | 228,100 |
| 2018/06/26 | 4,980 | 5,040 | 4,755 | 4,860 | 455,800 |
| 2018/06/25 | 5,140 | 5,220 | 4,975 | 5,020 | 253,800 |
| 2018/06/22 | 5,220 | 5,260 | 5,070 | 5,070 | 288,200 |
| 2018/06/21 | 5,350 | 5,380 | 5,250 | 5,250 | 106,200 |
| 2018/06/20 | 5,280 | 5,390 | 5,190 | 5,300 | 207,300 |
| 2018/06/19 | 5,280 | 5,440 | 5,160 | 5,240 | 256,900 |
| 2018/06/18 | 5,350 | 5,370 | 5,160 | 5,200 | 158,000 |
| 2018/06/15 | 5,490 | 5,550 | 5,340 | 5,350 | 105,600 |
| 2018/06/14 | 5,290 | 5,510 | 5,270 | 5,490 | 247,300 |
| 2018/06/13 | 5,290 | 5,380 | 5,270 | 5,330 | 191,900 |
| 2018/06/12 | 5,310 | 5,390 | 5,290 | 5,340 | 194,600 |
| 2018/06/11 | 5,260 | 5,310 | 5,190 | 5,280 | 115,300 |
| 2018/06/08 | 5,320 | 5,340 | 5,210 | 5,290 | 163,200 |
| 2018/06/07 | 5,360 | 5,460 | 5,270 | 5,370 | 203,400 |
| 2018/06/06 | 5,340 | 5,440 | 5,330 | 5,420 | 195,000 |
| 2018/06/05 | 5,300 | 5,390 | 5,270 | 5,360 | 116,900 |
| 2018/06/04 | 5,500 | 5,530 | 5,220 | 5,330 | 316,300 |
| 2018/06/01 | 5,650 | 5,680 | 5,350 | 5,500 | 381,700 |
| 2018/05/31 | 5,550 | 5,730 | 5,480 | 5,640 | 305,900 |
| 2018/05/30 | 5,450 | 5,670 | 5,410 | 5,470 | 253,300 |
| 2018/05/29 | 5,370 | 5,580 | 5,370 | 5,510 | 316,800 |
| 2018/05/28 | 5,210 | 5,400 | 5,200 | 5,350 | 283,300 |
| 2018/05/25 | 5,230 | 5,480 | 5,150 | 5,210 | 520,400 |
| 2018/05/24 | 5,030 | 5,100 | 4,995 | 5,050 | 121,100 |
| 2018/05/23 | 5,140 | 5,140 | 5,020 | 5,070 | 156,000 |
| 2018/05/22 | 5,160 | 5,190 | 5,040 | 5,170 | 129,100 |
| 2018/05/21 | 5,130 | 5,180 | 5,100 | 5,150 | 94,900 |
| 2018/05/18 | 5,120 | 5,190 | 5,080 | 5,160 | 99,000 |
| 2018/05/17 | 5,020 | 5,200 | 4,985 | 5,190 | 190,300 |
| 2018/05/16 | 5,160 | 5,160 | 4,945 | 5,050 | 380,200 |
| 2018/05/15 | 5,440 | 5,690 | 5,030 | 5,200 | 571,600 |
| 2018/05/14 | 5,360 | 5,560 | 5,310 | 5,360 | 281,900 |
| 2018/05/11 | 5,370 | 5,520 | 5,280 | 5,460 | 243,400 |
| 2018/05/10 | 5,320 | 5,440 | 5,310 | 5,340 | 106,700 |
| 2018/05/09 | 5,420 | 5,450 | 5,280 | 5,300 | 111,800 |
| 2018/05/08 | 5,430 | 5,550 | 5,360 | 5,400 | 192,900 |
| 2018/05/07 | 5,300 | 5,460 | 5,280 | 5,430 | 189,500 |
| 2018/05/02 | 5,240 | 5,250 | 5,140 | 5,240 | 85,000 |
| 2018/05/01 | 5,250 | 5,250 | 5,080 | 5,200 | 166,100 |
| 2018/04/27 | 5,320 | 5,480 | 5,170 | 5,200 | 252,000 |
| 2018/04/26 | 5,370 | 5,450 | 5,200 | 5,310 | 197,400 |
| 2018/04/25 | 5,470 | 5,530 | 5,370 | 5,430 | 148,600 |
| 2018/04/24 | 5,440 | 5,540 | 5,300 | 5,490 | 255,800 |
| 2018/04/23 | 5,140 | 5,560 | 5,140 | 5,540 | 431,100 |
| 2018/04/20 | 4,820 | 5,180 | 4,815 | 5,120 | 454,300 |
| 2018/04/19 | 4,840 | 4,840 | 4,770 | 4,810 | 81,700 |
| 2018/04/18 | 4,840 | 4,840 | 4,785 | 4,810 | 107,200 |
| 2018/04/17 | 4,780 | 4,905 | 4,720 | 4,810 | 286,700 |
| 2018/04/16 | 4,840 | 4,875 | 4,665 | 4,725 | 204,600 |
| 2018/04/13 | 4,835 | 4,880 | 4,805 | 4,870 | 230,200 |
| 2018/04/12 | 4,805 | 4,920 | 4,780 | 4,860 | 224,800 |
| 2018/04/11 | 4,710 | 4,835 | 4,695 | 4,815 | 264,400 |
| 2018/04/10 | 4,810 | 4,850 | 4,690 | 4,770 | 257,800 |
| 2018/04/09 | 4,825 | 4,870 | 4,775 | 4,855 | 186,500 |
| 2018/04/06 | 4,855 | 4,900 | 4,780 | 4,825 | 232,400 |
| 2018/04/05 | 4,940 | 4,965 | 4,780 | 4,820 | 319,500 |
| 2018/04/04 | 4,975 | 5,040 | 4,925 | 4,940 | 162,000 |
| 2018/04/03 | 4,890 | 5,000 | 4,785 | 4,925 | 220,000 |
| 2018/04/02 | 4,910 | 5,010 | 4,890 | 4,930 | 141,900 |
| 2018/03/30 | 4,920 | 4,930 | 4,830 | 4,875 | 137,100 |
| 2018/03/29 | 4,890 | 4,945 | 4,765 | 4,870 | 227,000 |
| 2018/03/28 | 4,960 | 5,040 | 4,825 | 4,885 | 204,400 |
| 2018/03/27 | 5,020 | 5,100 | 4,930 | 4,960 | 269,800 |
| 2018/03/26 | 4,805 | 5,040 | 4,745 | 4,970 | 255,000 |
| 2018/03/23 | 4,740 | 4,900 | 4,710 | 4,865 | 344,700 |
| 2018/03/22 | 4,765 | 4,990 | 4,750 | 4,915 | 471,700 |
| 2018/03/20 | 4,715 | 4,835 | 4,680 | 4,740 | 507,900 |
| 2018/03/19 | 4,920 | 4,945 | 4,805 | 4,840 | 361,100 |
| 2018/03/16 | 5,120 | 5,240 | 4,955 | 4,980 | 617,500 |
| 2018/03/15 | 5,000 | 5,170 | 4,950 | 5,150 | 599,700 |
| 2018/03/14 | 4,875 | 5,050 | 4,785 | 4,960 | 945,000 |
| 2018/03/13 | 4,660 | 5,050 | 4,655 | 4,945 | 1,878,900 |
| 2018/03/12 | 4,880 | 4,970 | 4,405 | 4,590 | 3,330,400 |
| 2018/03/09 | 5,250 | 5,250 | 5,250 | 5,250 | 337,300 |
| 2018/03/08 | 6,120 | 6,290 | 6,050 | 6,250 | 429,600 |
| 2018/03/07 | 6,000 | 6,100 | 5,990 | 6,040 | 289,200 |
| 2018/03/06 | 5,980 | 6,160 | 5,950 | 6,000 | 576,700 |
| 2018/03/05 | 5,970 | 6,040 | 5,810 | 5,880 | 707,300 |
| 2018/03/02 | 5,520 | 5,780 | 5,450 | 5,770 | 350,900 |
| 2018/03/01 | 5,440 | 5,650 | 5,360 | 5,610 | 384,700 |
| 2018/02/28 | 5,470 | 5,500 | 5,220 | 5,370 | 427,200 |
| 2018/02/27 | 5,670 | 5,700 | 5,530 | 5,560 | 152,900 |
| 2018/02/26 | 5,820 | 5,860 | 5,620 | 5,670 | 212,600 |
| 2018/02/23 | 5,550 | 5,820 | 5,530 | 5,750 | 274,900 |
| 2018/02/22 | 5,700 | 5,730 | 5,470 | 5,490 | 324,000 |
| 2018/02/21 | 5,790 | 5,970 | 5,640 | 5,780 | 491,100 |
| 2018/02/20 | 5,500 | 5,850 | 5,480 | 5,760 | 385,800 |
| 2018/02/19 | 5,590 | 5,630 | 5,450 | 5,500 | 332,400 |
| 2018/02/16 | 5,100 | 5,540 | 5,100 | 5,490 | 452,000 |
| 2018/02/15 | 4,595 | 5,240 | 4,595 | 5,150 | 883,600 |
| 2018/02/14 | 5,340 | 5,390 | 5,090 | 5,100 | 368,700 |
| 2018/02/13 | 5,320 | 5,340 | 5,170 | 5,280 | 367,000 |
| 2018/02/09 | 5,100 | 5,270 | 5,100 | 5,220 | 292,000 |
| 2018/02/08 | 5,300 | 5,450 | 5,280 | 5,300 | 400,300 |
| 2018/02/07 | 5,100 | 5,280 | 4,980 | 5,230 | 557,400 |
| 2018/02/06 | 4,850 | 4,975 | 4,795 | 4,970 | 513,800 |
| 2018/02/05 | 5,080 | 5,190 | 5,010 | 5,120 | 352,500 |
| 2018/02/02 | 5,400 | 5,420 | 5,190 | 5,220 | 412,300 |
| 2018/02/01 | 5,240 | 5,400 | 5,230 | 5,400 | 418,500 |
| 2018/01/31 | 5,190 | 5,330 | 5,160 | 5,200 | 483,600 |
| 2018/01/30 | 5,050 | 5,180 | 5,000 | 5,170 | 355,600 |
| 2018/01/29 | 4,955 | 5,150 | 4,935 | 5,100 | 335,000 |
| 2018/01/26 | 4,990 | 5,010 | 4,890 | 4,935 | 244,100 |
| 2018/01/25 | 4,825 | 4,990 | 4,815 | 4,965 | 340,400 |
| 2018/01/24 | 4,850 | 4,970 | 4,785 | 4,855 | 395,100 |
| 2018/01/23 | 4,735 | 4,935 | 4,730 | 4,875 | 522,800 |
| 2018/01/22 | 4,510 | 4,725 | 4,500 | 4,690 | 355,400 |
| 2018/01/19 | 4,510 | 4,535 | 4,430 | 4,460 | 121,700 |
| 2018/01/18 | 4,575 | 4,645 | 4,485 | 4,495 | 242,000 |
| 2018/01/17 | 4,335 | 4,535 | 4,335 | 4,465 | 221,700 |
| 2018/01/16 | 4,300 | 4,380 | 4,275 | 4,375 | 76,300 |
| 2018/01/15 | 4,305 | 4,355 | 4,285 | 4,335 | 57,800 |
| 2018/01/12 | 4,215 | 4,330 | 4,210 | 4,290 | 107,400 |
| 2018/01/11 | 4,275 | 4,275 | 4,165 | 4,200 | 261,500 |
| 2018/01/10 | 4,380 | 4,450 | 4,305 | 4,310 | 163,900 |
| 2018/01/09 | 4,405 | 4,525 | 4,375 | 4,410 | 214,000 |
| 2018/01/05 | 4,350 | 4,435 | 4,265 | 4,425 | 237,700 |
| 2018/01/04 | 4,220 | 4,380 | 4,195 | 4,355 | 286,300 |