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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,750 | 3,750 | 3,705 | 3,715 | 52,000 |
| 2019/12/27 | 3,735 | 3,755 | 3,695 | 3,745 | 107,400 |
| 2019/12/26 | 3,715 | 3,795 | 3,715 | 3,780 | 151,200 |
| 2019/12/25 | 3,705 | 3,745 | 3,695 | 3,745 | 95,500 |
| 2019/12/24 | 3,685 | 3,755 | 3,680 | 3,730 | 123,900 |
| 2019/12/23 | 3,725 | 3,760 | 3,690 | 3,720 | 119,900 |
| 2019/12/20 | 3,750 | 3,775 | 3,715 | 3,720 | 74,300 |
| 2019/12/19 | 3,765 | 3,810 | 3,755 | 3,780 | 123,700 |
| 2019/12/18 | 3,825 | 3,825 | 3,760 | 3,775 | 138,500 |
| 2019/12/17 | 3,890 | 3,890 | 3,835 | 3,850 | 82,200 |
| 2019/12/16 | 3,885 | 3,900 | 3,835 | 3,895 | 104,900 |
| 2019/12/13 | 3,850 | 3,900 | 3,825 | 3,835 | 154,200 |
| 2019/12/12 | 3,900 | 3,925 | 3,815 | 3,815 | 95,600 |
| 2019/12/11 | 3,885 | 3,900 | 3,860 | 3,900 | 54,400 |
| 2019/12/10 | 3,900 | 3,900 | 3,845 | 3,860 | 76,900 |
| 2019/12/09 | 3,860 | 3,895 | 3,805 | 3,895 | 149,800 |
| 2019/12/06 | 3,865 | 3,905 | 3,855 | 3,870 | 101,800 |
| 2019/12/05 | 3,935 | 3,940 | 3,845 | 3,845 | 120,200 |
| 2019/12/04 | 3,895 | 3,935 | 3,875 | 3,910 | 97,200 |
| 2019/12/03 | 3,900 | 3,920 | 3,880 | 3,905 | 76,000 |
| 2019/12/02 | 3,915 | 3,965 | 3,915 | 3,930 | 108,600 |
| 2019/11/29 | 3,990 | 4,010 | 3,950 | 3,950 | 92,300 |
| 2019/11/28 | 3,940 | 3,995 | 3,915 | 3,975 | 125,200 |
| 2019/11/27 | 3,890 | 3,950 | 3,890 | 3,925 | 77,600 |
| 2019/11/26 | 3,930 | 3,950 | 3,865 | 3,885 | 109,600 |
| 2019/11/25 | 3,960 | 3,960 | 3,905 | 3,930 | 83,200 |
| 2019/11/22 | 3,965 | 4,005 | 3,940 | 3,940 | 107,600 |
| 2019/11/21 | 3,950 | 4,030 | 3,945 | 4,010 | 254,600 |
| 2019/11/20 | 3,940 | 3,945 | 3,910 | 3,925 | 56,300 |
| 2019/11/19 | 3,965 | 3,965 | 3,880 | 3,910 | 243,400 |
| 2019/11/18 | 4,030 | 4,040 | 3,970 | 3,975 | 190,400 |
| 2019/11/15 | 3,840 | 4,030 | 3,840 | 4,000 | 424,800 |
| 2019/11/14 | 3,795 | 3,840 | 3,740 | 3,835 | 196,600 |
| 2019/11/13 | 3,675 | 3,945 | 3,665 | 3,745 | 708,500 |
| 2019/11/12 | 3,670 | 3,670 | 3,595 | 3,625 | 62,800 |
| 2019/11/11 | 3,675 | 3,690 | 3,660 | 3,675 | 53,100 |
| 2019/11/08 | 3,670 | 3,680 | 3,650 | 3,660 | 75,900 |
| 2019/11/07 | 3,675 | 3,680 | 3,610 | 3,655 | 128,300 |
| 2019/11/06 | 3,680 | 3,685 | 3,660 | 3,675 | 75,300 |
| 2019/11/05 | 3,700 | 3,700 | 3,640 | 3,665 | 195,500 |
| 2019/11/01 | 3,630 | 3,685 | 3,620 | 3,670 | 108,700 |
| 2019/10/31 | 3,690 | 3,690 | 3,630 | 3,630 | 112,600 |
| 2019/10/30 | 3,685 | 3,690 | 3,665 | 3,685 | 66,400 |
| 2019/10/29 | 3,700 | 3,730 | 3,675 | 3,675 | 112,200 |
| 2019/10/28 | 3,695 | 3,740 | 3,680 | 3,695 | 132,800 |
| 2019/10/25 | 3,700 | 3,710 | 3,650 | 3,670 | 124,100 |
| 2019/10/24 | 3,710 | 3,745 | 3,685 | 3,720 | 103,600 |
| 2019/10/23 | 3,695 | 3,775 | 3,680 | 3,715 | 158,800 |
| 2019/10/21 | 3,645 | 3,700 | 3,645 | 3,695 | 109,200 |
| 2019/10/18 | 3,760 | 3,765 | 3,650 | 3,685 | 216,400 |
| 2019/10/17 | 3,585 | 3,725 | 3,580 | 3,720 | 314,400 |
| 2019/10/16 | 3,575 | 3,605 | 3,555 | 3,590 | 125,500 |
| 2019/10/15 | 3,515 | 3,585 | 3,510 | 3,555 | 118,600 |
| 2019/10/11 | 3,500 | 3,505 | 3,435 | 3,500 | 56,900 |
| 2019/10/10 | 3,490 | 3,500 | 3,435 | 3,455 | 96,300 |
| 2019/10/09 | 3,500 | 3,535 | 3,500 | 3,515 | 111,100 |
| 2019/10/08 | 3,495 | 3,570 | 3,490 | 3,510 | 194,000 |
| 2019/10/07 | 3,385 | 3,455 | 3,355 | 3,450 | 164,300 |
| 2019/10/04 | 3,285 | 3,350 | 3,280 | 3,345 | 95,700 |
| 2019/10/03 | 3,325 | 3,355 | 3,280 | 3,290 | 139,600 |
| 2019/10/02 | 3,470 | 3,495 | 3,395 | 3,395 | 103,400 |
| 2019/10/01 | 3,510 | 3,520 | 3,485 | 3,505 | 125,500 |
| 2019/09/30 | 3,475 | 3,520 | 3,460 | 3,490 | 153,900 |
| 2019/09/27 | 3,510 | 3,530 | 3,490 | 3,510 | 123,600 |
| 2019/09/26 | 3,495 | 3,520 | 3,470 | 3,500 | 154,900 |
| 2019/09/25 | 3,455 | 3,515 | 3,450 | 3,490 | 73,700 |
| 2019/09/24 | 3,520 | 3,530 | 3,500 | 3,505 | 168,400 |
| 2019/09/20 | 3,475 | 3,555 | 3,465 | 3,520 | 196,600 |
| 2019/09/19 | 3,425 | 3,490 | 3,425 | 3,490 | 162,400 |
| 2019/09/18 | 3,465 | 3,485 | 3,410 | 3,420 | 131,700 |
| 2019/09/17 | 3,450 | 3,460 | 3,435 | 3,445 | 120,100 |
| 2019/09/13 | 3,505 | 3,515 | 3,465 | 3,505 | 144,400 |
| 2019/09/12 | 3,450 | 3,540 | 3,445 | 3,510 | 268,600 |
| 2019/09/11 | 3,385 | 3,425 | 3,365 | 3,425 | 145,900 |
| 2019/09/10 | 3,390 | 3,410 | 3,335 | 3,385 | 108,300 |
| 2019/09/09 | 3,290 | 3,380 | 3,280 | 3,370 | 150,800 |
| 2019/09/06 | 3,215 | 3,305 | 3,200 | 3,305 | 237,900 |
| 2019/09/05 | 3,145 | 3,210 | 3,120 | 3,205 | 155,900 |
| 2019/09/04 | 3,155 | 3,160 | 3,100 | 3,120 | 144,100 |
| 2019/09/03 | 3,150 | 3,185 | 3,145 | 3,160 | 155,200 |
| 2019/09/02 | 3,120 | 3,135 | 3,085 | 3,090 | 68,300 |
| 2019/08/30 | 3,150 | 3,160 | 3,125 | 3,150 | 56,700 |
| 2019/08/29 | 3,195 | 3,195 | 3,100 | 3,100 | 112,500 |
| 2019/08/28 | 3,170 | 3,200 | 3,155 | 3,170 | 83,700 |
| 2019/08/27 | 3,165 | 3,175 | 3,120 | 3,165 | 102,500 |
| 2019/08/26 | 3,115 | 3,185 | 3,110 | 3,140 | 102,400 |
| 2019/08/23 | 3,155 | 3,230 | 3,155 | 3,185 | 99,100 |
| 2019/08/22 | 3,235 | 3,255 | 3,160 | 3,170 | 194,900 |
| 2019/08/21 | 3,130 | 3,220 | 3,120 | 3,220 | 246,300 |
| 2019/08/20 | 2,992 | 3,080 | 2,991 | 3,080 | 165,800 |
| 2019/08/19 | 2,963 | 3,015 | 2,956 | 2,976 | 192,200 |
| 2019/08/16 | 2,940 | 2,964 | 2,904 | 2,964 | 139,800 |
| 2019/08/15 | 2,944 | 2,966 | 2,911 | 2,947 | 186,500 |
| 2019/08/14 | 3,095 | 3,095 | 2,992 | 3,005 | 282,800 |
| 2019/08/13 | 3,100 | 3,100 | 3,020 | 3,035 | 245,600 |
| 2019/08/09 | 3,270 | 3,300 | 3,125 | 3,130 | 262,000 |
| 2019/08/08 | 3,290 | 3,300 | 3,175 | 3,245 | 214,700 |
| 2019/08/07 | 3,300 | 3,380 | 3,285 | 3,330 | 183,300 |
| 2019/08/06 | 3,230 | 3,275 | 3,190 | 3,260 | 230,200 |
| 2019/08/05 | 3,415 | 3,425 | 3,315 | 3,335 | 130,100 |
| 2019/08/02 | 3,425 | 3,450 | 3,365 | 3,395 | 100,100 |
| 2019/08/01 | 3,460 | 3,495 | 3,445 | 3,470 | 159,900 |
| 2019/07/31 | 3,465 | 3,475 | 3,440 | 3,440 | 100,700 |
| 2019/07/30 | 3,460 | 3,475 | 3,430 | 3,465 | 178,900 |
| 2019/07/29 | 3,450 | 3,490 | 3,410 | 3,425 | 126,600 |
| 2019/07/26 | 3,450 | 3,470 | 3,435 | 3,470 | 98,800 |
| 2019/07/25 | 3,470 | 3,475 | 3,435 | 3,450 | 77,800 |
| 2019/07/24 | 3,420 | 3,480 | 3,420 | 3,470 | 111,000 |
| 2019/07/23 | 3,425 | 3,460 | 3,420 | 3,420 | 73,600 |
| 2019/07/22 | 3,455 | 3,490 | 3,415 | 3,415 | 91,200 |
| 2019/07/19 | 3,385 | 3,480 | 3,375 | 3,480 | 107,900 |
| 2019/07/18 | 3,400 | 3,445 | 3,385 | 3,390 | 76,900 |
| 2019/07/17 | 3,410 | 3,450 | 3,365 | 3,430 | 262,600 |
| 2019/07/16 | 3,540 | 3,545 | 3,380 | 3,385 | 313,900 |
| 2019/07/12 | 3,590 | 3,615 | 3,560 | 3,580 | 139,700 |
| 2019/07/11 | 3,520 | 3,565 | 3,505 | 3,550 | 291,000 |
| 2019/07/10 | 3,475 | 3,505 | 3,460 | 3,500 | 261,000 |
| 2019/07/09 | 3,435 | 3,485 | 3,420 | 3,440 | 129,000 |
| 2019/07/08 | 3,415 | 3,465 | 3,385 | 3,440 | 120,500 |
| 2019/07/05 | 3,430 | 3,445 | 3,410 | 3,440 | 57,100 |
| 2019/07/04 | 3,385 | 3,420 | 3,385 | 3,420 | 58,700 |
| 2019/07/03 | 3,355 | 3,390 | 3,355 | 3,385 | 83,400 |
| 2019/07/02 | 3,340 | 3,355 | 3,335 | 3,355 | 77,100 |
| 2019/07/01 | 3,270 | 3,305 | 3,245 | 3,305 | 87,900 |
| 2019/06/28 | 3,210 | 3,235 | 3,195 | 3,215 | 46,600 |
| 2019/06/27 | 3,195 | 3,215 | 3,185 | 3,210 | 78,400 |
| 2019/06/26 | 3,215 | 3,235 | 3,185 | 3,190 | 95,700 |
| 2019/06/25 | 3,265 | 3,290 | 3,220 | 3,235 | 142,600 |
| 2019/06/24 | 3,325 | 3,345 | 3,290 | 3,305 | 88,100 |
| 2019/06/21 | 3,245 | 3,345 | 3,245 | 3,320 | 363,700 |
| 2019/06/20 | 3,300 | 3,325 | 3,280 | 3,315 | 111,000 |
| 2019/06/19 | 3,270 | 3,325 | 3,270 | 3,280 | 120,700 |
| 2019/06/18 | 3,270 | 3,340 | 3,255 | 3,255 | 157,500 |
| 2019/06/17 | 3,350 | 3,370 | 3,280 | 3,290 | 126,900 |
| 2019/06/14 | 3,360 | 3,365 | 3,305 | 3,350 | 201,400 |
| 2019/06/13 | 3,340 | 3,365 | 3,295 | 3,345 | 143,900 |
| 2019/06/12 | 3,315 | 3,415 | 3,315 | 3,405 | 111,600 |
| 2019/06/11 | 3,315 | 3,380 | 3,315 | 3,360 | 129,600 |
| 2019/06/10 | 3,255 | 3,330 | 3,255 | 3,330 | 96,100 |
| 2019/06/07 | 3,230 | 3,255 | 3,215 | 3,245 | 70,000 |
| 2019/06/06 | 3,260 | 3,275 | 3,205 | 3,220 | 54,300 |
| 2019/06/05 | 3,220 | 3,280 | 3,220 | 3,265 | 215,000 |
| 2019/06/04 | 3,105 | 3,170 | 3,105 | 3,125 | 179,200 |
| 2019/06/03 | 3,135 | 3,135 | 3,100 | 3,100 | 121,700 |
| 2019/05/31 | 3,195 | 3,240 | 3,165 | 3,170 | 130,500 |
| 2019/05/30 | 3,175 | 3,220 | 3,140 | 3,180 | 119,600 |
| 2019/05/29 | 3,125 | 3,225 | 3,115 | 3,205 | 212,000 |
| 2019/05/28 | 3,090 | 3,135 | 3,090 | 3,120 | 147,800 |
| 2019/05/27 | 3,170 | 3,175 | 3,075 | 3,110 | 268,400 |
| 2019/05/24 | 3,150 | 3,210 | 3,125 | 3,190 | 215,300 |
| 2019/05/23 | 3,165 | 3,205 | 3,160 | 3,180 | 109,800 |
| 2019/05/22 | 3,215 | 3,270 | 3,165 | 3,185 | 171,200 |
| 2019/05/21 | 3,190 | 3,230 | 3,130 | 3,170 | 250,400 |
| 2019/05/20 | 3,255 | 3,295 | 3,155 | 3,210 | 243,600 |
| 2019/05/17 | 3,230 | 3,275 | 3,205 | 3,255 | 196,400 |
| 2019/05/16 | 3,315 | 3,345 | 3,210 | 3,215 | 252,200 |
| 2019/05/15 | 3,260 | 3,400 | 3,205 | 3,300 | 432,200 |
| 2019/05/14 | 3,235 | 3,290 | 3,180 | 3,220 | 342,400 |
| 2019/05/13 | 3,290 | 3,305 | 3,235 | 3,265 | 102,600 |
| 2019/05/10 | 3,320 | 3,380 | 3,275 | 3,290 | 202,600 |
| 2019/05/09 | 3,405 | 3,405 | 3,295 | 3,310 | 202,900 |
| 2019/05/08 | 3,470 | 3,485 | 3,395 | 3,425 | 177,300 |
| 2019/05/07 | 3,550 | 3,650 | 3,505 | 3,520 | 239,200 |
| 2019/04/26 | 3,485 | 3,505 | 3,440 | 3,490 | 84,100 |
| 2019/04/25 | 3,470 | 3,500 | 3,440 | 3,485 | 82,700 |
| 2019/04/24 | 3,585 | 3,600 | 3,460 | 3,465 | 272,700 |
| 2019/04/23 | 3,610 | 3,640 | 3,565 | 3,595 | 119,200 |
| 2019/04/22 | 3,615 | 3,650 | 3,580 | 3,615 | 124,600 |
| 2019/04/19 | 3,615 | 3,625 | 3,545 | 3,600 | 112,600 |
| 2019/04/18 | 3,530 | 3,635 | 3,530 | 3,615 | 209,900 |
| 2019/04/17 | 3,655 | 3,675 | 3,545 | 3,545 | 180,100 |
| 2019/04/16 | 3,565 | 3,675 | 3,560 | 3,620 | 240,900 |
| 2019/04/15 | 3,500 | 3,560 | 3,480 | 3,515 | 124,900 |
| 2019/04/12 | 3,470 | 3,485 | 3,425 | 3,450 | 87,300 |
| 2019/04/11 | 3,415 | 3,465 | 3,405 | 3,455 | 107,900 |
| 2019/04/10 | 3,415 | 3,465 | 3,400 | 3,440 | 99,700 |
| 2019/04/09 | 3,390 | 3,495 | 3,390 | 3,475 | 214,000 |
| 2019/04/08 | 3,450 | 3,485 | 3,420 | 3,435 | 108,300 |
| 2019/04/05 | 3,425 | 3,475 | 3,410 | 3,435 | 92,300 |
| 2019/04/04 | 3,420 | 3,430 | 3,380 | 3,385 | 74,300 |
| 2019/04/03 | 3,325 | 3,415 | 3,315 | 3,395 | 160,700 |
| 2019/04/02 | 3,410 | 3,415 | 3,320 | 3,325 | 141,600 |
| 2019/04/01 | 3,345 | 3,415 | 3,345 | 3,410 | 127,300 |
| 2019/03/29 | 3,340 | 3,355 | 3,305 | 3,340 | 105,000 |
| 2019/03/28 | 3,360 | 3,385 | 3,305 | 3,350 | 88,900 |
| 2019/03/27 | 3,385 | 3,420 | 3,335 | 3,395 | 113,400 |
| 2019/03/26 | 3,280 | 3,390 | 3,280 | 3,375 | 198,300 |
| 2019/03/25 | 3,235 | 3,275 | 3,190 | 3,260 | 214,800 |
| 2019/03/22 | 3,280 | 3,310 | 3,260 | 3,300 | 236,200 |
| 2019/03/20 | 3,300 | 3,350 | 3,280 | 3,300 | 93,400 |
| 2019/03/19 | 3,270 | 3,325 | 3,260 | 3,305 | 207,500 |
| 2019/03/18 | 3,285 | 3,315 | 3,260 | 3,290 | 187,200 |
| 2019/03/15 | 3,280 | 3,315 | 3,205 | 3,305 | 227,700 |
| 2019/03/14 | 3,400 | 3,400 | 3,290 | 3,290 | 180,300 |
| 2019/03/13 | 3,350 | 3,385 | 3,270 | 3,370 | 309,600 |
| 2019/03/12 | 3,400 | 3,445 | 3,350 | 3,350 | 151,100 |
| 2019/03/11 | 3,440 | 3,460 | 3,305 | 3,350 | 263,200 |
| 2019/03/08 | 3,490 | 3,505 | 3,400 | 3,435 | 245,500 |
| 2019/03/07 | 3,570 | 3,600 | 3,475 | 3,525 | 138,000 |
| 2019/03/06 | 3,555 | 3,605 | 3,555 | 3,570 | 71,400 |
| 2019/03/05 | 3,480 | 3,620 | 3,480 | 3,595 | 168,900 |
| 2019/03/04 | 3,525 | 3,550 | 3,415 | 3,535 | 209,400 |
| 2019/03/01 | 3,520 | 3,555 | 3,460 | 3,530 | 204,700 |
| 2019/02/28 | 3,605 | 3,610 | 3,525 | 3,535 | 164,700 |
| 2019/02/27 | 3,610 | 3,620 | 3,535 | 3,545 | 158,900 |
| 2019/02/26 | 3,595 | 3,625 | 3,545 | 3,610 | 133,100 |
| 2019/02/25 | 3,610 | 3,635 | 3,570 | 3,610 | 132,900 |
| 2019/02/22 | 3,640 | 3,645 | 3,605 | 3,630 | 70,500 |
| 2019/02/21 | 3,660 | 3,680 | 3,580 | 3,655 | 128,500 |
| 2019/02/20 | 3,550 | 3,675 | 3,535 | 3,630 | 368,700 |
| 2019/02/19 | 3,485 | 3,555 | 3,460 | 3,515 | 135,000 |
| 2019/02/18 | 3,380 | 3,520 | 3,300 | 3,505 | 299,400 |
| 2019/02/15 | 3,500 | 3,510 | 3,270 | 3,325 | 429,400 |
| 2019/02/14 | 3,335 | 3,425 | 3,305 | 3,400 | 220,700 |
| 2019/02/13 | 3,305 | 3,375 | 3,305 | 3,335 | 152,800 |
| 2019/02/12 | 3,280 | 3,335 | 3,255 | 3,325 | 201,700 |
| 2019/02/08 | 3,210 | 3,235 | 3,145 | 3,175 | 214,800 |
| 2019/02/07 | 3,290 | 3,310 | 3,220 | 3,265 | 135,700 |
| 2019/02/06 | 3,300 | 3,320 | 3,260 | 3,290 | 141,400 |
| 2019/02/05 | 3,370 | 3,370 | 3,260 | 3,285 | 88,100 |
| 2019/02/04 | 3,290 | 3,375 | 3,285 | 3,315 | 110,000 |
| 2019/02/01 | 3,270 | 3,290 | 3,205 | 3,230 | 89,900 |
| 2019/01/31 | 3,245 | 3,455 | 3,230 | 3,270 | 608,800 |
| 2019/01/30 | 3,250 | 3,265 | 3,160 | 3,175 | 104,100 |
| 2019/01/29 | 3,330 | 3,330 | 3,155 | 3,280 | 185,100 |
| 2019/01/28 | 3,450 | 3,485 | 3,330 | 3,335 | 142,700 |
| 2019/01/25 | 3,380 | 3,485 | 3,375 | 3,465 | 163,300 |
| 2019/01/24 | 3,390 | 3,425 | 3,370 | 3,375 | 60,200 |
| 2019/01/23 | 3,410 | 3,445 | 3,390 | 3,395 | 75,100 |
| 2019/01/22 | 3,415 | 3,470 | 3,380 | 3,445 | 106,700 |
| 2019/01/21 | 3,500 | 3,510 | 3,405 | 3,420 | 71,300 |
| 2019/01/18 | 3,470 | 3,520 | 3,435 | 3,465 | 97,200 |
| 2019/01/17 | 3,500 | 3,530 | 3,450 | 3,470 | 82,800 |
| 2019/01/16 | 3,390 | 3,470 | 3,380 | 3,460 | 120,500 |
| 2019/01/15 | 3,395 | 3,465 | 3,380 | 3,410 | 197,000 |
| 2019/01/11 | 3,430 | 3,500 | 3,395 | 3,465 | 205,400 |
| 2019/01/10 | 3,520 | 3,565 | 3,460 | 3,500 | 234,500 |
| 2019/01/09 | 3,385 | 3,580 | 3,380 | 3,535 | 497,300 |
| 2019/01/08 | 3,330 | 3,465 | 3,315 | 3,430 | 325,200 |
| 2019/01/07 | 3,290 | 3,370 | 3,225 | 3,325 | 366,400 |
| 2019/01/04 | 3,120 | 3,170 | 3,020 | 3,150 | 336,700 |