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 |
---|---|---|---|---|---|
2005/12/30 | 2,430 | 2,450 | 2,395 | 2,425 | 7,500 |
2005/12/29 | 2,445 | 2,460 | 2,415 | 2,425 | 21,200 |
2005/12/28 | 2,400 | 2,430 | 2,390 | 2,405 | 18,500 |
2005/12/27 | 2,400 | 2,410 | 2,375 | 2,395 | 39,100 |
2005/12/26 | 2,350 | 2,390 | 2,325 | 2,380 | 42,000 |
2005/12/22 | 2,390 | 2,440 | 2,390 | 2,410 | 58,400 |
2005/12/21 | 2,430 | 2,480 | 2,405 | 2,450 | 84,300 |
2005/12/20 | 2,335 | 2,390 | 2,310 | 2,390 | 44,300 |
2005/12/19 | 2,295 | 2,330 | 2,290 | 2,330 | 37,600 |
2005/12/16 | 2,295 | 2,330 | 2,225 | 2,300 | 43,200 |
2005/12/15 | 2,270 | 2,270 | 2,160 | 2,180 | 84,100 |
2005/12/14 | 2,280 | 2,300 | 2,270 | 2,280 | 60,400 |
2005/12/13 | 2,340 | 2,340 | 2,290 | 2,300 | 41,100 |
2005/12/12 | 2,350 | 2,350 | 2,330 | 2,340 | 82,000 |
2005/12/09 | 2,335 | 2,340 | 2,320 | 2,330 | 112,000 |
2005/12/08 | 2,350 | 2,350 | 2,320 | 2,340 | 71,500 |
2005/12/07 | 2,330 | 2,350 | 2,320 | 2,350 | 38,100 |
2005/12/06 | 2,300 | 2,310 | 2,220 | 2,310 | 38,200 |
2005/12/05 | 2,335 | 2,350 | 2,280 | 2,300 | 26,100 |
2005/12/02 | 2,320 | 2,380 | 2,320 | 2,335 | 70,800 |
2005/12/01 | 2,320 | 2,365 | 2,320 | 2,340 | 23,600 |
2005/11/30 | 2,395 | 2,395 | 2,310 | 2,390 | 37,900 |
2005/11/29 | 2,330 | 2,400 | 2,310 | 2,395 | 86,900 |
2005/11/28 | 2,500 | 2,500 | 2,450 | 2,450 | 141,600 |
2005/11/25 | 2,530 | 2,540 | 2,440 | 2,470 | 324,100 |
2005/11/24 | 2,320 | 2,455 | 2,320 | 2,450 | 486,000 |
2005/11/22 | 2,055 | 2,195 | 2,055 | 2,195 | 156,700 |
2005/11/21 | 2,085 | 2,085 | 2,055 | 2,070 | 15,900 |
2005/11/18 | 2,090 | 2,130 | 2,055 | 2,095 | 36,200 |
2005/11/17 | 2,130 | 2,130 | 2,090 | 2,100 | 34,300 |
2005/11/16 | 2,145 | 2,150 | 2,100 | 2,130 | 58,800 |
2005/11/15 | 2,170 | 2,180 | 2,140 | 2,145 | 66,600 |
2005/11/14 | 2,140 | 2,190 | 2,135 | 2,175 | 59,900 |
2005/11/11 | 2,140 | 2,155 | 2,120 | 2,145 | 61,000 |
2005/11/10 | 2,120 | 2,140 | 2,085 | 2,135 | 30,200 |
2005/11/09 | 2,115 | 2,125 | 2,100 | 2,110 | 28,100 |
2005/11/08 | 2,120 | 2,140 | 2,120 | 2,140 | 20,700 |
2005/11/07 | 2,125 | 2,130 | 2,080 | 2,120 | 58,200 |
2005/11/04 | 2,075 | 2,135 | 2,065 | 2,135 | 72,800 |
2005/11/02 | 2,050 | 2,100 | 2,025 | 2,050 | 31,700 |
2005/11/01 | 2,095 | 2,100 | 2,080 | 2,090 | 20,100 |
2005/10/31 | 2,070 | 2,100 | 2,070 | 2,100 | 22,800 |
2005/10/28 | 2,040 | 2,055 | 2,020 | 2,055 | 10,900 |
2005/10/27 | 2,080 | 2,085 | 2,010 | 2,060 | 16,100 |
2005/10/26 | 2,090 | 2,095 | 2,080 | 2,090 | 37,500 |
2005/10/25 | 2,050 | 2,090 | 2,030 | 2,090 | 29,500 |
2005/10/24 | 2,075 | 2,080 | 2,020 | 2,080 | 32,700 |
2005/10/21 | 2,115 | 2,115 | 2,070 | 2,110 | 33,300 |
2005/10/20 | 2,130 | 2,130 | 2,080 | 2,130 | 23,800 |
2005/10/19 | 2,115 | 2,125 | 2,020 | 2,125 | 63,300 |
2005/10/18 | 2,100 | 2,170 | 2,100 | 2,135 | 108,900 |
2005/10/17 | 2,020 | 2,100 | 1,981 | 2,100 | 61,600 |
2005/10/14 | 2,000 | 2,060 | 1,995 | 2,020 | 94,500 |
2005/10/13 | 2,000 | 2,005 | 1,980 | 2,000 | 57,400 |
2005/10/12 | 1,981 | 2,015 | 1,981 | 2,005 | 46,800 |
2005/10/11 | 1,980 | 1,980 | 1,965 | 1,975 | 16,100 |
2005/10/07 | 1,950 | 1,982 | 1,950 | 1,977 | 26,400 |
2005/10/06 | 1,980 | 1,995 | 1,930 | 1,975 | 39,900 |
2005/10/05 | 1,940 | 1,995 | 1,920 | 1,995 | 103,500 |
2005/10/04 | 1,821 | 1,880 | 1,815 | 1,880 | 61,600 |
2005/10/03 | 1,834 | 1,834 | 1,806 | 1,814 | 49,100 |
2005/09/30 | 1,810 | 1,835 | 1,800 | 1,835 | 61,100 |
2005/09/29 | 1,889 | 1,893 | 1,812 | 1,822 | 73,200 |
2005/09/28 | 1,900 | 1,915 | 1,887 | 1,895 | 96,700 |
2005/09/27 | 1,900 | 1,900 | 1,872 | 1,890 | 113,600 |
2005/09/26 | 1,950 | 1,980 | 1,941 | 1,950 | 133,700 |
2005/09/22 | 2,070 | 2,080 | 2,030 | 2,035 | 68,600 |
2005/09/21 | 2,070 | 2,100 | 2,070 | 2,080 | 38,800 |
2005/09/20 | 2,085 | 2,100 | 2,070 | 2,070 | 40,600 |
2005/09/16 | 2,100 | 2,100 | 2,070 | 2,080 | 42,600 |
2005/09/15 | 2,080 | 2,165 | 2,080 | 2,140 | 70,800 |
2005/09/14 | 2,085 | 2,085 | 2,070 | 2,080 | 68,100 |
2005/09/13 | 2,065 | 2,085 | 2,065 | 2,080 | 25,700 |
2005/09/12 | 2,080 | 2,080 | 2,065 | 2,065 | 29,900 |
2005/09/09 | 2,080 | 2,080 | 2,065 | 2,070 | 24,100 |
2005/09/08 | 2,080 | 2,090 | 2,080 | 2,085 | 14,600 |
2005/09/07 | 2,095 | 2,095 | 2,065 | 2,080 | 23,500 |
2005/09/06 | 2,065 | 2,095 | 2,065 | 2,080 | 22,600 |
2005/09/05 | 2,075 | 2,080 | 2,060 | 2,060 | 17,800 |
2005/09/02 | 2,080 | 2,080 | 2,060 | 2,070 | 25,200 |
2005/09/01 | 2,075 | 2,080 | 2,070 | 2,075 | 18,300 |
2005/08/31 | 2,070 | 2,095 | 2,065 | 2,080 | 10,900 |
2005/08/30 | 2,095 | 2,100 | 2,055 | 2,085 | 35,600 |
2005/08/29 | 2,100 | 2,115 | 2,095 | 2,100 | 12,400 |
2005/08/26 | 2,100 | 2,125 | 2,090 | 2,090 | 34,800 |
2005/08/25 | 2,085 | 2,135 | 2,080 | 2,110 | 49,300 |
2005/08/24 | 2,060 | 2,090 | 2,060 | 2,080 | 23,500 |
2005/08/23 | 2,090 | 2,100 | 2,060 | 2,060 | 38,000 |
2005/08/22 | 2,080 | 2,090 | 2,080 | 2,080 | 34,300 |
2005/08/19 | 2,075 | 2,085 | 2,050 | 2,080 | 120,100 |
2005/08/18 | 2,095 | 2,095 | 2,055 | 2,075 | 47,700 |
2005/08/17 | 2,110 | 2,145 | 2,070 | 2,095 | 106,100 |
2005/08/16 | 2,195 | 2,195 | 2,130 | 2,145 | 59,300 |
2005/08/15 | 2,180 | 2,190 | 2,165 | 2,170 | 18,900 |
2005/08/12 | 2,180 | 2,200 | 2,160 | 2,160 | 41,900 |
2005/08/11 | 2,160 | 2,175 | 2,125 | 2,150 | 132,000 |
2005/08/10 | 2,200 | 2,200 | 2,150 | 2,155 | 99,900 |
2005/08/09 | 2,230 | 2,240 | 2,205 | 2,230 | 25,100 |
2005/08/08 | 2,245 | 2,245 | 2,210 | 2,230 | 16,900 |
2005/08/05 | 2,285 | 2,285 | 2,245 | 2,250 | 13,200 |
2005/08/04 | 2,245 | 2,250 | 2,225 | 2,235 | 17,500 |
2005/08/03 | 2,260 | 2,270 | 2,235 | 2,245 | 61,300 |
2005/08/02 | 2,325 | 2,325 | 2,280 | 2,280 | 35,500 |
2005/08/01 | 2,335 | 2,340 | 2,310 | 2,325 | 19,800 |
2005/07/29 | 2,330 | 2,335 | 2,310 | 2,335 | 9,000 |
2005/07/28 | 2,330 | 2,345 | 2,320 | 2,335 | 8,400 |
2005/07/27 | 2,320 | 2,345 | 2,315 | 2,335 | 26,900 |
2005/07/26 | 2,395 | 2,400 | 2,340 | 2,360 | 9,900 |
2005/07/25 | 2,310 | 2,390 | 2,300 | 2,380 | 53,100 |
2005/07/22 | 2,330 | 2,360 | 2,330 | 2,355 | 7,400 |
2005/07/21 | 2,320 | 2,365 | 2,320 | 2,355 | 46,900 |
2005/07/20 | 2,430 | 2,430 | 2,340 | 2,365 | 45,800 |
2005/07/19 | 2,395 | 2,430 | 2,390 | 2,430 | 49,800 |
2005/07/15 | 2,350 | 2,385 | 2,340 | 2,385 | 71,200 |
2005/07/14 | 2,325 | 2,340 | 2,320 | 2,330 | 56,100 |
2005/07/13 | 2,290 | 2,325 | 2,260 | 2,325 | 83,400 |
2005/07/12 | 2,250 | 2,260 | 2,240 | 2,250 | 33,500 |
2005/07/11 | 2,270 | 2,270 | 2,225 | 2,250 | 40,100 |
2005/07/08 | 2,240 | 2,265 | 2,210 | 2,265 | 26,000 |
2005/07/07 | 2,270 | 2,270 | 2,230 | 2,245 | 53,400 |
2005/07/06 | 2,290 | 2,290 | 2,265 | 2,270 | 22,700 |
2005/07/05 | 2,300 | 2,300 | 2,265 | 2,290 | 39,500 |
2005/07/04 | 2,315 | 2,325 | 2,295 | 2,300 | 52,400 |
2005/07/01 | 2,310 | 2,315 | 2,300 | 2,310 | 32,400 |
2005/06/30 | 2,345 | 2,345 | 2,315 | 2,345 | 61,200 |
2005/06/29 | 2,360 | 2,360 | 2,315 | 2,345 | 42,400 |
2005/06/28 | 2,340 | 2,360 | 2,310 | 2,350 | 25,100 |
2005/06/27 | 2,350 | 2,360 | 2,305 | 2,350 | 34,300 |
2005/06/24 | 2,400 | 2,415 | 2,365 | 2,385 | 40,400 |
2005/06/23 | 2,345 | 2,425 | 2,340 | 2,425 | 78,900 |
2005/06/22 | 2,325 | 2,370 | 2,310 | 2,345 | 47,800 |
2005/06/21 | 2,340 | 2,340 | 2,300 | 2,300 | 21,700 |
2005/06/20 | 2,340 | 2,340 | 2,300 | 2,340 | 26,900 |
2005/06/17 | 2,340 | 2,340 | 2,300 | 2,330 | 41,400 |
2005/06/16 | 2,310 | 2,335 | 2,260 | 2,330 | 107,400 |
2005/06/15 | 2,275 | 2,330 | 2,260 | 2,300 | 131,900 |
2005/06/14 | 2,270 | 2,270 | 2,230 | 2,255 | 82,100 |
2005/06/13 | 2,275 | 2,280 | 2,235 | 2,270 | 103,700 |
2005/06/10 | 2,270 | 2,270 | 2,210 | 2,240 | 144,800 |
2005/06/09 | 2,320 | 2,320 | 2,240 | 2,275 | 53,900 |
2005/06/08 | 2,315 | 2,325 | 2,300 | 2,320 | 112,700 |
2005/06/07 | 2,325 | 2,325 | 2,290 | 2,300 | 55,700 |
2005/06/06 | 2,325 | 2,325 | 2,305 | 2,320 | 53,600 |
2005/06/03 | 2,340 | 2,345 | 2,285 | 2,315 | 124,300 |
2005/06/02 | 2,320 | 2,350 | 2,310 | 2,340 | 120,100 |
2005/06/01 | 2,320 | 2,350 | 2,300 | 2,320 | 95,100 |
2005/05/31 | 2,305 | 2,360 | 2,290 | 2,360 | 50,900 |
2005/05/30 | 2,375 | 2,390 | 2,285 | 2,345 | 48,600 |
2005/05/27 | 2,440 | 2,475 | 2,300 | 2,400 | 114,800 |
2005/05/26 | 2,475 | 2,475 | 2,405 | 2,415 | 91,200 |
2005/05/25 | 2,380 | 2,500 | 2,380 | 2,485 | 111,100 |
2005/05/24 | 2,320 | 2,395 | 2,320 | 2,360 | 52,900 |
2005/05/23 | 2,380 | 2,390 | 2,295 | 2,310 | 37,300 |
2005/05/20 | 2,340 | 2,400 | 2,340 | 2,370 | 74,300 |
2005/05/19 | 2,250 | 2,310 | 2,200 | 2,310 | 63,500 |
2005/05/18 | 2,270 | 2,275 | 2,170 | 2,210 | 30,900 |
2005/05/17 | 2,290 | 2,300 | 2,100 | 2,275 | 250,000 |
2005/05/16 | 2,280 | 2,290 | 2,150 | 2,210 | 148,900 |
2005/05/13 | 2,375 | 2,375 | 2,290 | 2,320 | 122,300 |
2005/05/12 | 2,300 | 2,405 | 2,290 | 2,375 | 116,500 |
2005/05/11 | 2,240 | 2,320 | 2,240 | 2,275 | 61,500 |
2005/05/10 | 2,250 | 2,250 | 2,225 | 2,235 | 51,200 |
2005/05/09 | 2,265 | 2,265 | 2,225 | 2,230 | 48,600 |
2005/05/06 | 2,305 | 2,305 | 2,220 | 2,225 | 92,500 |
2005/05/02 | 2,355 | 2,355 | 2,310 | 2,330 | 16,100 |
2005/04/28 | 2,340 | 2,345 | 2,330 | 2,340 | 26,500 |
2005/04/27 | 2,335 | 2,365 | 2,325 | 2,340 | 94,800 |
2005/04/26 | 2,330 | 2,350 | 2,290 | 2,305 | 79,800 |
2005/04/25 | 2,410 | 2,410 | 2,270 | 2,300 | 82,900 |
2005/04/22 | 2,500 | 2,520 | 2,350 | 2,470 | 169,700 |
2005/04/21 | 2,590 | 2,590 | 2,490 | 2,500 | 91,400 |
2005/04/20 | 2,650 | 2,650 | 2,600 | 2,600 | 83,600 |
2005/04/19 | 2,560 | 2,615 | 2,550 | 2,590 | 68,100 |
2005/04/18 | 2,610 | 2,650 | 2,550 | 2,580 | 18,100 |
2005/04/15 | 2,640 | 2,670 | 2,610 | 2,640 | 40,400 |
2005/04/14 | 2,650 | 2,655 | 2,605 | 2,640 | 41,000 |
2005/04/13 | 2,650 | 2,660 | 2,580 | 2,650 | 93,700 |
2005/04/12 | 2,675 | 2,690 | 2,610 | 2,650 | 93,800 |
2005/04/11 | 2,795 | 2,795 | 2,750 | 2,755 | 9,500 |
2005/04/08 | 2,720 | 2,735 | 2,715 | 2,735 | 31,900 |
2005/04/07 | 2,810 | 2,815 | 2,720 | 2,730 | 79,200 |
2005/04/06 | 2,875 | 2,875 | 2,810 | 2,820 | 34,000 |
2005/04/05 | 2,885 | 2,910 | 2,860 | 2,870 | 11,400 |
2005/04/04 | 2,890 | 2,890 | 2,840 | 2,880 | 20,900 |
2005/04/01 | 2,905 | 2,910 | 2,880 | 2,900 | 8,500 |
2005/03/31 | 2,905 | 2,930 | 2,900 | 2,925 | 8,400 |
2005/03/30 | 2,920 | 2,960 | 2,920 | 2,945 | 56,800 |
2005/03/29 | 2,950 | 2,970 | 2,950 | 2,960 | 34,800 |
2005/03/28 | 2,950 | 2,960 | 2,940 | 2,950 | 14,700 |
2005/03/25 | 2,970 | 2,970 | 2,890 | 2,905 | 11,800 |
2005/03/24 | 2,930 | 2,970 | 2,910 | 2,940 | 21,500 |
2005/03/23 | 2,830 | 2,930 | 2,830 | 2,930 | 14,600 |
2005/03/22 | 2,830 | 2,865 | 2,825 | 2,835 | 70,900 |
2005/03/18 | 2,820 | 2,890 | 2,820 | 2,870 | 72,400 |
2005/03/17 | 2,855 | 2,860 | 2,850 | 2,860 | 55,600 |
2005/03/16 | 2,885 | 2,900 | 2,860 | 2,865 | 28,500 |
2005/03/15 | 2,900 | 2,920 | 2,890 | 2,890 | 23,000 |
2005/03/14 | 2,950 | 2,960 | 2,905 | 2,950 | 12,200 |
2005/03/11 | 2,930 | 2,950 | 2,900 | 2,950 | 16,500 |
2005/03/10 | 2,925 | 2,925 | 2,890 | 2,925 | 53,300 |
2005/03/09 | 2,905 | 2,930 | 2,905 | 2,910 | 4,100 |
2005/03/08 | 2,900 | 2,910 | 2,870 | 2,905 | 77,600 |
2005/03/07 | 2,950 | 2,970 | 2,860 | 2,900 | 48,100 |
2005/03/04 | 3,000 | 3,000 | 2,970 | 2,985 | 113,200 |
2005/03/03 | 2,970 | 3,040 | 2,965 | 2,985 | 128,200 |
2005/03/02 | 2,950 | 3,000 | 2,940 | 2,965 | 27,100 |
2005/03/01 | 2,970 | 2,980 | 2,900 | 2,950 | 92,700 |
2005/02/28 | 3,100 | 3,100 | 2,980 | 3,010 | 237,600 |
2005/02/25 | 3,000 | 3,200 | 2,990 | 3,150 | 297,000 |
2005/02/24 | 2,895 | 3,030 | 2,865 | 2,960 | 107,500 |
2005/02/23 | 2,705 | 2,900 | 2,705 | 2,855 | 167,800 |
2005/02/22 | 2,770 | 2,770 | 2,740 | 2,745 | 80,500 |
2005/02/21 | 2,850 | 2,865 | 2,795 | 2,810 | 40,700 |
2005/02/18 | 2,850 | 2,900 | 2,790 | 2,855 | 116,800 |
2005/02/17 | 2,790 | 2,900 | 2,790 | 2,855 | 71,200 |
2005/02/16 | 2,795 | 2,830 | 2,790 | 2,810 | 91,700 |
2005/02/15 | 2,795 | 2,795 | 2,765 | 2,785 | 16,400 |
2005/02/14 | 2,750 | 2,815 | 2,750 | 2,790 | 45,500 |
2005/02/10 | 2,740 | 2,790 | 2,700 | 2,745 | 60,500 |
2005/02/09 | 2,750 | 2,750 | 2,715 | 2,735 | 17,000 |
2005/02/08 | 2,720 | 2,775 | 2,715 | 2,745 | 44,200 |
2005/02/07 | 2,750 | 2,750 | 2,670 | 2,670 | 12,200 |
2005/02/04 | 2,740 | 2,740 | 2,700 | 2,725 | 14,500 |
2005/02/03 | 2,750 | 2,770 | 2,730 | 2,750 | 56,700 |
2005/02/02 | 2,700 | 2,750 | 2,700 | 2,715 | 56,200 |
2005/02/01 | 2,585 | 2,760 | 2,570 | 2,670 | 81,300 |
2005/01/31 | 2,590 | 2,600 | 2,540 | 2,560 | 74,800 |
2005/01/28 | 2,620 | 2,640 | 2,585 | 2,595 | 127,300 |
2005/01/27 | 2,580 | 2,625 | 2,555 | 2,565 | 59,000 |
2005/01/26 | 2,700 | 2,730 | 2,580 | 2,700 | 68,400 |
2005/01/25 | 2,660 | 2,660 | 2,540 | 2,640 | 189,400 |
2005/01/24 | 2,750 | 2,750 | 2,660 | 2,670 | 69,700 |
2005/01/21 | 2,845 | 2,845 | 2,750 | 2,750 | 57,100 |
2005/01/20 | 2,935 | 2,935 | 2,850 | 2,850 | 32,100 |
2005/01/19 | 2,930 | 2,965 | 2,900 | 2,930 | 146,900 |
2005/01/18 | 2,920 | 2,990 | 2,920 | 2,930 | 30,000 |
2005/01/17 | 2,970 | 3,010 | 2,930 | 2,995 | 74,000 |
2005/01/14 | 2,920 | 2,970 | 2,850 | 2,950 | 83,200 |
2005/01/13 | 2,900 | 2,940 | 2,830 | 2,925 | 78,300 |
2005/01/12 | 3,080 | 3,120 | 2,870 | 2,910 | 140,800 |
2005/01/11 | 2,850 | 3,150 | 2,800 | 3,060 | 387,300 |
2005/01/07 | 2,605 | 2,750 | 2,600 | 2,750 | 124,400 |
2005/01/06 | 2,600 | 2,615 | 2,595 | 2,600 | 33,800 |
2005/01/05 | 2,650 | 2,650 | 2,590 | 2,630 | 48,900 |
2005/01/04 | 2,630 | 2,690 | 2,610 | 2,690 | 46,400 |