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 |
---|---|---|---|---|---|
2008/12/30 | 885 | 898 | 865 | 898 | 9,200 |
2008/12/29 | 882 | 899 | 881 | 888 | 7,400 |
2008/12/26 | 895 | 896 | 875 | 886 | 7,600 |
2008/12/25 | 880 | 885 | 865 | 882 | 4,000 |
2008/12/24 | 920 | 920 | 852 | 870 | 23,600 |
2008/12/22 | 960 | 960 | 908 | 930 | 44,400 |
2008/12/19 | 880 | 880 | 850 | 860 | 20,300 |
2008/12/18 | 884 | 892 | 875 | 880 | 19,300 |
2008/12/17 | 898 | 905 | 883 | 894 | 20,700 |
2008/12/16 | 930 | 930 | 870 | 888 | 38,600 |
2008/12/15 | 960 | 960 | 921 | 931 | 27,500 |
2008/12/12 | 919 | 950 | 910 | 918 | 30,300 |
2008/12/11 | 924 | 924 | 895 | 911 | 15,700 |
2008/12/10 | 893 | 900 | 880 | 895 | 21,300 |
2008/12/09 | 901 | 903 | 878 | 883 | 23,000 |
2008/12/08 | 856 | 874 | 854 | 871 | 5,300 |
2008/12/05 | 926 | 926 | 860 | 866 | 28,200 |
2008/12/04 | 893 | 893 | 855 | 888 | 25,300 |
2008/12/03 | 900 | 900 | 871 | 883 | 15,400 |
2008/12/02 | 851 | 870 | 845 | 857 | 43,200 |
2008/12/01 | 943 | 943 | 910 | 921 | 20,600 |
2008/11/28 | 872 | 915 | 872 | 903 | 20,000 |
2008/11/27 | 891 | 900 | 863 | 870 | 9,900 |
2008/11/26 | 890 | 894 | 851 | 882 | 20,300 |
2008/11/25 | 831 | 880 | 830 | 860 | 53,500 |
2008/11/21 | 827 | 827 | 765 | 809 | 85,600 |
2008/11/20 | 810 | 830 | 790 | 818 | 43,100 |
2008/11/19 | 876 | 888 | 850 | 867 | 32,400 |
2008/11/18 | 900 | 908 | 823 | 846 | 60,300 |
2008/11/17 | 930 | 932 | 900 | 915 | 28,800 |
2008/11/14 | 1,027 | 1,027 | 974 | 1,000 | 46,800 |
2008/11/13 | 1,015 | 1,027 | 960 | 967 | 74,000 |
2008/11/12 | 1,027 | 1,100 | 1,011 | 1,100 | 44,600 |
2008/11/11 | 1,050 | 1,070 | 1,030 | 1,050 | 42,700 |
2008/11/10 | 1,090 | 1,099 | 1,035 | 1,040 | 32,900 |
2008/11/07 | 930 | 1,047 | 920 | 1,030 | 65,100 |
2008/11/06 | 1,073 | 1,096 | 1,010 | 1,050 | 151,500 |
2008/11/05 | 1,173 | 1,173 | 1,173 | 1,173 | 28,700 |
2008/11/04 | 973 | 973 | 973 | 973 | 30,400 |
2008/10/31 | 873 | 873 | 873 | 873 | 10,400 |
2008/10/30 | 710 | 773 | 704 | 773 | 127,500 |
2008/10/29 | 710 | 710 | 666 | 673 | 211,900 |
2008/10/28 | 753 | 753 | 691 | 720 | 98,100 |
2008/10/27 | 864 | 864 | 772 | 773 | 69,500 |
2008/10/24 | 962 | 970 | 872 | 872 | 89,000 |
2008/10/23 | 1,040 | 1,040 | 930 | 972 | 66,300 |
2008/10/22 | 1,050 | 1,073 | 1,035 | 1,038 | 36,500 |
2008/10/21 | 1,101 | 1,120 | 1,055 | 1,055 | 61,200 |
2008/10/20 | 1,020 | 1,131 | 1,020 | 1,085 | 90,000 |
2008/10/17 | 980 | 1,035 | 980 | 1,010 | 125,600 |
2008/10/16 | 986 | 987 | 926 | 964 | 92,400 |
2008/10/15 | 1,150 | 1,189 | 1,102 | 1,126 | 215,700 |
2008/10/14 | 1,330 | 1,381 | 1,100 | 1,119 | 196,100 |
2008/10/10 | 1,430 | 1,430 | 1,240 | 1,250 | 43,800 |
2008/10/09 | 1,411 | 1,448 | 1,411 | 1,424 | 51,900 |
2008/10/08 | 1,501 | 1,501 | 1,400 | 1,410 | 99,100 |
2008/10/07 | 1,400 | 1,674 | 1,385 | 1,571 | 61,100 |
2008/10/06 | 2,050 | 2,050 | 1,648 | 1,660 | 28,000 |
2008/10/03 | 2,000 | 2,000 | 1,879 | 1,948 | 40,700 |
2008/10/02 | 2,325 | 2,325 | 2,125 | 2,145 | 26,600 |
2008/10/01 | 2,305 | 2,335 | 2,300 | 2,315 | 23,700 |
2008/09/30 | 2,300 | 2,345 | 2,070 | 2,265 | 54,300 |
2008/09/29 | 2,400 | 2,415 | 2,395 | 2,395 | 13,400 |
2008/09/26 | 2,500 | 2,570 | 2,405 | 2,405 | 16,700 |
2008/09/25 | 2,455 | 2,545 | 2,455 | 2,515 | 21,400 |
2008/09/24 | 2,440 | 2,500 | 2,405 | 2,440 | 12,900 |
2008/09/22 | 2,755 | 2,755 | 2,405 | 2,520 | 49,300 |
2008/09/19 | 2,540 | 2,720 | 2,540 | 2,635 | 76,500 |
2008/09/18 | 2,670 | 2,670 | 2,370 | 2,405 | 103,600 |
2008/09/17 | 2,930 | 2,945 | 2,770 | 2,770 | 47,500 |
2008/09/16 | 2,565 | 2,800 | 2,560 | 2,690 | 7,100 |
2008/09/12 | 2,760 | 2,785 | 2,740 | 2,755 | 11,200 |
2008/09/11 | 2,750 | 2,840 | 2,750 | 2,800 | 31,800 |
2008/09/10 | 2,885 | 2,910 | 2,815 | 2,850 | 49,100 |
2008/09/09 | 2,880 | 2,940 | 2,880 | 2,925 | 16,100 |
2008/09/08 | 2,745 | 2,855 | 2,745 | 2,840 | 8,900 |
2008/09/05 | 2,870 | 2,870 | 2,650 | 2,785 | 21,900 |
2008/09/04 | 2,800 | 2,900 | 2,800 | 2,885 | 10,700 |
2008/09/03 | 2,850 | 2,850 | 2,815 | 2,840 | 1,200 |
2008/09/02 | 2,800 | 2,820 | 2,780 | 2,800 | 3,300 |
2008/09/01 | 2,810 | 2,810 | 2,775 | 2,800 | 3,500 |
2008/08/29 | 2,820 | 2,860 | 2,815 | 2,835 | 5,100 |
2008/08/28 | 2,800 | 2,900 | 2,800 | 2,820 | 15,200 |
2008/08/27 | 2,805 | 2,815 | 2,800 | 2,805 | 9,100 |
2008/08/26 | 2,870 | 2,900 | 2,810 | 2,830 | 5,500 |
2008/08/25 | 2,860 | 2,940 | 2,860 | 2,870 | 2,800 |
2008/08/22 | 2,800 | 2,840 | 2,770 | 2,800 | 10,400 |
2008/08/21 | 2,930 | 2,945 | 2,865 | 2,870 | 16,600 |
2008/08/20 | 3,030 | 3,040 | 3,000 | 3,040 | 9,600 |
2008/08/19 | 3,110 | 3,150 | 3,040 | 3,150 | 9,800 |
2008/08/18 | 3,150 | 3,150 | 3,100 | 3,110 | 4,800 |
2008/08/15 | 3,200 | 3,200 | 3,060 | 3,200 | 21,100 |
2008/08/14 | 3,130 | 3,240 | 3,060 | 3,200 | 13,400 |
2008/08/13 | 3,250 | 3,280 | 3,210 | 3,280 | 7,800 |
2008/08/12 | 3,210 | 3,450 | 3,210 | 3,440 | 65,700 |
2008/08/11 | 3,050 | 3,150 | 2,960 | 3,070 | 23,700 |
2008/08/08 | 2,900 | 2,945 | 2,830 | 2,865 | 4,500 |
2008/08/07 | 2,875 | 2,955 | 2,875 | 2,935 | 18,600 |
2008/08/06 | 2,710 | 2,895 | 2,710 | 2,815 | 71,400 |
2008/08/05 | 2,700 | 2,720 | 2,660 | 2,695 | 9,700 |
2008/08/04 | 2,820 | 2,820 | 2,680 | 2,700 | 6,000 |
2008/08/01 | 2,865 | 2,865 | 2,800 | 2,805 | 5,600 |
2008/07/31 | 2,860 | 2,935 | 2,860 | 2,915 | 8,800 |
2008/07/30 | 2,985 | 2,985 | 2,855 | 2,860 | 4,400 |
2008/07/29 | 2,800 | 2,850 | 2,800 | 2,840 | 3,000 |
2008/07/28 | 2,950 | 2,950 | 2,815 | 2,900 | 42,000 |
2008/07/25 | 2,820 | 2,865 | 2,795 | 2,850 | 23,900 |
2008/07/24 | 2,835 | 2,955 | 2,755 | 2,950 | 57,200 |
2008/07/23 | 2,800 | 2,935 | 2,800 | 2,915 | 79,600 |
2008/07/22 | 2,550 | 2,790 | 2,550 | 2,740 | 128,700 |
2008/07/18 | 2,445 | 2,500 | 2,440 | 2,450 | 29,500 |
2008/07/17 | 2,400 | 2,465 | 2,400 | 2,425 | 78,800 |
2008/07/16 | 2,530 | 2,535 | 2,355 | 2,360 | 97,800 |
2008/07/15 | 2,755 | 2,755 | 2,640 | 2,690 | 72,500 |
2008/07/14 | 2,825 | 2,860 | 2,685 | 2,750 | 60,600 |
2008/07/11 | 2,835 | 2,840 | 2,780 | 2,800 | 199,100 |
2008/07/10 | 3,000 | 3,010 | 2,805 | 2,875 | 181,300 |
2008/07/09 | 3,040 | 3,100 | 3,000 | 3,030 | 9,600 |
2008/07/08 | 3,030 | 3,050 | 3,010 | 3,030 | 13,100 |
2008/07/07 | 3,070 | 3,070 | 2,980 | 3,030 | 7,600 |
2008/07/04 | 3,000 | 3,040 | 2,955 | 2,955 | 21,300 |
2008/07/03 | 3,040 | 3,040 | 2,990 | 3,000 | 12,800 |
2008/07/02 | 3,100 | 3,110 | 3,060 | 3,070 | 10,000 |
2008/07/01 | 3,150 | 3,160 | 3,100 | 3,120 | 8,500 |
2008/06/30 | 3,120 | 3,150 | 3,120 | 3,150 | 15,800 |
2008/06/27 | 3,110 | 3,200 | 3,110 | 3,160 | 55,400 |
2008/06/26 | 3,200 | 3,270 | 3,190 | 3,250 | 15,400 |
2008/06/25 | 3,190 | 3,260 | 3,190 | 3,240 | 23,800 |
2008/06/24 | 3,280 | 3,300 | 3,220 | 3,240 | 26,300 |
2008/06/23 | 3,330 | 3,380 | 3,310 | 3,380 | 20,800 |
2008/06/20 | 3,300 | 3,350 | 3,270 | 3,330 | 10,000 |
2008/06/19 | 3,200 | 3,320 | 3,200 | 3,300 | 14,700 |
2008/06/18 | 3,220 | 3,310 | 3,220 | 3,290 | 22,100 |
2008/06/17 | 3,260 | 3,310 | 3,260 | 3,270 | 12,200 |
2008/06/16 | 3,220 | 3,300 | 3,220 | 3,290 | 19,000 |
2008/06/13 | 3,240 | 3,280 | 3,160 | 3,250 | 19,900 |
2008/06/12 | 3,080 | 3,190 | 3,080 | 3,190 | 30,100 |
2008/06/11 | 3,120 | 3,130 | 3,060 | 3,080 | 70,100 |
2008/06/10 | 3,110 | 3,200 | 3,110 | 3,150 | 30,200 |
2008/06/09 | 3,220 | 3,300 | 3,220 | 3,250 | 12,300 |
2008/06/06 | 3,270 | 3,300 | 3,270 | 3,270 | 9,800 |
2008/06/05 | 3,350 | 3,350 | 3,250 | 3,270 | 6,500 |
2008/06/04 | 3,200 | 3,320 | 3,200 | 3,320 | 16,300 |
2008/06/03 | 3,280 | 3,340 | 3,180 | 3,210 | 34,500 |
2008/06/02 | 3,430 | 3,470 | 3,280 | 3,370 | 68,300 |
2008/05/30 | 3,250 | 3,450 | 3,220 | 3,450 | 77,100 |
2008/05/29 | 3,230 | 3,250 | 3,180 | 3,220 | 34,300 |
2008/05/28 | 3,360 | 3,370 | 3,130 | 3,180 | 62,600 |
2008/05/27 | 3,560 | 3,590 | 3,300 | 3,330 | 73,100 |
2008/05/26 | 3,700 | 3,710 | 3,490 | 3,540 | 33,600 |
2008/05/23 | 3,490 | 3,490 | 3,460 | 3,490 | 23,900 |
2008/05/22 | 3,450 | 3,460 | 3,430 | 3,440 | 19,600 |
2008/05/21 | 3,610 | 3,610 | 3,530 | 3,550 | 15,100 |
2008/05/20 | 3,730 | 3,730 | 3,630 | 3,640 | 12,900 |
2008/05/19 | 3,780 | 3,780 | 3,650 | 3,730 | 11,300 |
2008/05/16 | 3,670 | 3,890 | 3,670 | 3,780 | 32,600 |
2008/05/15 | 3,630 | 3,670 | 3,630 | 3,670 | 10,500 |
2008/05/14 | 3,630 | 3,700 | 3,630 | 3,630 | 12,800 |
2008/05/13 | 3,600 | 3,690 | 3,590 | 3,690 | 9,400 |
2008/05/12 | 3,580 | 3,610 | 3,580 | 3,590 | 9,100 |
2008/05/09 | 3,720 | 3,720 | 3,600 | 3,600 | 13,400 |
2008/05/08 | 3,670 | 3,730 | 3,670 | 3,700 | 19,600 |
2008/05/07 | 3,750 | 3,940 | 3,750 | 3,870 | 90,400 |
2008/05/02 | 3,800 | 3,800 | 3,740 | 3,740 | 14,900 |
2008/05/01 | 3,810 | 3,810 | 3,680 | 3,780 | 15,800 |
2008/04/30 | 3,570 | 3,840 | 3,550 | 3,820 | 59,500 |
2008/04/28 | 3,430 | 3,540 | 3,410 | 3,540 | 28,300 |
2008/04/25 | 3,450 | 3,510 | 3,420 | 3,420 | 4,800 |
2008/04/24 | 3,440 | 3,460 | 3,410 | 3,410 | 10,000 |
2008/04/23 | 3,420 | 3,540 | 3,420 | 3,490 | 177,900 |
2008/04/22 | 3,380 | 3,380 | 3,300 | 3,320 | 22,100 |
2008/04/21 | 3,560 | 3,580 | 3,420 | 3,430 | 39,600 |
2008/04/18 | 3,300 | 3,570 | 3,260 | 3,560 | 26,100 |
2008/04/17 | 3,300 | 3,400 | 3,290 | 3,320 | 6,300 |
2008/04/16 | 3,330 | 3,360 | 3,210 | 3,250 | 36,400 |
2008/04/15 | 3,350 | 3,420 | 3,320 | 3,330 | 29,600 |
2008/04/14 | 3,370 | 3,370 | 3,300 | 3,360 | 6,000 |
2008/04/11 | 3,430 | 3,480 | 3,350 | 3,480 | 24,500 |
2008/04/10 | 3,380 | 3,390 | 3,310 | 3,390 | 10,100 |
2008/04/09 | 3,390 | 3,440 | 3,240 | 3,340 | 30,700 |
2008/04/08 | 3,530 | 3,530 | 3,400 | 3,410 | 12,600 |
2008/04/07 | 3,570 | 3,590 | 3,490 | 3,560 | 35,700 |
2008/04/04 | 3,280 | 3,480 | 3,250 | 3,480 | 62,600 |
2008/04/03 | 3,260 | 3,300 | 3,210 | 3,210 | 42,100 |
2008/04/02 | 3,240 | 3,260 | 3,200 | 3,210 | 9,700 |
2008/04/01 | 3,080 | 3,140 | 3,020 | 3,140 | 10,000 |
2008/03/31 | 3,100 | 3,100 | 3,050 | 3,080 | 10,500 |
2008/03/28 | 3,080 | 3,120 | 3,070 | 3,100 | 17,800 |
2008/03/27 | 3,070 | 3,120 | 3,070 | 3,110 | 24,900 |
2008/03/26 | 3,100 | 3,160 | 3,050 | 3,110 | 19,100 |
2008/03/25 | 3,100 | 3,150 | 3,090 | 3,120 | 22,100 |
2008/03/24 | 3,110 | 3,110 | 3,060 | 3,080 | 15,000 |
2008/03/21 | 2,980 | 3,130 | 2,980 | 3,100 | 35,800 |
2008/03/19 | 3,000 | 3,130 | 2,990 | 3,080 | 38,100 |
2008/03/18 | 2,950 | 3,040 | 2,890 | 2,920 | 51,900 |
2008/03/17 | 3,050 | 3,070 | 2,910 | 2,945 | 62,500 |
2008/03/14 | 3,130 | 3,130 | 3,060 | 3,100 | 82,500 |
2008/03/13 | 3,230 | 3,300 | 3,150 | 3,150 | 65,300 |
2008/03/12 | 3,160 | 3,250 | 3,110 | 3,130 | 67,200 |
2008/03/11 | 3,060 | 3,130 | 3,040 | 3,070 | 82,800 |
2008/03/10 | 3,260 | 3,260 | 3,100 | 3,110 | 31,100 |
2008/03/07 | 3,270 | 3,430 | 3,250 | 3,270 | 36,000 |
2008/03/06 | 3,220 | 3,290 | 3,200 | 3,250 | 30,200 |
2008/03/05 | 3,150 | 3,220 | 3,110 | 3,200 | 25,100 |
2008/03/04 | 3,210 | 3,290 | 3,070 | 3,100 | 28,200 |
2008/03/03 | 3,310 | 3,310 | 3,160 | 3,240 | 33,300 |
2008/02/29 | 3,460 | 3,550 | 3,370 | 3,370 | 44,800 |
2008/02/28 | 3,470 | 3,590 | 3,470 | 3,570 | 134,900 |
2008/02/27 | 3,580 | 3,580 | 3,250 | 3,470 | 205,600 |
2008/02/26 | 3,500 | 3,530 | 3,310 | 3,530 | 147,300 |
2008/02/25 | 3,020 | 3,030 | 2,990 | 3,030 | 47,200 |
2008/02/22 | 3,070 | 3,080 | 3,020 | 3,070 | 31,900 |
2008/02/21 | 3,100 | 3,230 | 3,090 | 3,120 | 15,500 |
2008/02/20 | 3,150 | 3,150 | 3,100 | 3,120 | 31,200 |
2008/02/19 | 3,250 | 3,320 | 3,180 | 3,200 | 6,400 |
2008/02/18 | 3,390 | 3,400 | 3,050 | 3,190 | 72,500 |
2008/02/15 | 3,300 | 3,380 | 3,280 | 3,310 | 29,800 |
2008/02/14 | 3,340 | 3,340 | 3,250 | 3,330 | 47,500 |
2008/02/13 | 3,480 | 3,480 | 3,300 | 3,360 | 32,500 |
2008/02/12 | 3,450 | 3,470 | 3,300 | 3,380 | 80,600 |
2008/02/08 | 3,450 | 3,450 | 3,390 | 3,400 | 41,200 |
2008/02/07 | 3,400 | 3,400 | 3,200 | 3,300 | 60,000 |
2008/02/06 | 3,410 | 3,520 | 3,400 | 3,420 | 84,400 |
2008/02/05 | 3,460 | 3,480 | 3,350 | 3,370 | 13,700 |
2008/02/04 | 3,400 | 3,420 | 3,370 | 3,410 | 21,100 |
2008/02/01 | 3,480 | 3,480 | 3,360 | 3,420 | 101,700 |
2008/01/31 | 3,420 | 3,510 | 3,410 | 3,430 | 57,100 |
2008/01/30 | 3,430 | 3,450 | 3,400 | 3,420 | 55,500 |
2008/01/29 | 3,430 | 3,530 | 3,430 | 3,500 | 15,400 |
2008/01/28 | 3,360 | 3,400 | 3,340 | 3,360 | 37,100 |
2008/01/25 | 3,420 | 3,570 | 3,420 | 3,500 | 20,900 |
2008/01/24 | 3,320 | 3,430 | 3,320 | 3,410 | 22,600 |
2008/01/23 | 3,210 | 3,290 | 3,180 | 3,200 | 81,000 |
2008/01/22 | 3,130 | 3,240 | 3,000 | 3,200 | 52,900 |
2008/01/21 | 3,200 | 3,230 | 3,070 | 3,180 | 115,100 |
2008/01/18 | 3,140 | 3,310 | 3,100 | 3,190 | 289,900 |
2008/01/17 | 3,490 | 3,490 | 2,915 | 3,040 | 195,900 |
2008/01/16 | 3,470 | 3,580 | 3,370 | 3,390 | 119,200 |
2008/01/15 | 3,930 | 3,950 | 3,810 | 3,870 | 63,300 |
2008/01/11 | 4,150 | 4,150 | 4,070 | 4,080 | 30,600 |
2008/01/10 | 4,170 | 4,170 | 4,130 | 4,150 | 25,200 |
2008/01/09 | 4,110 | 4,160 | 4,080 | 4,120 | 44,900 |
2008/01/08 | 4,220 | 4,220 | 4,090 | 4,200 | 81,700 |
2008/01/07 | 4,400 | 4,400 | 4,190 | 4,240 | 57,400 |
2008/01/04 | 4,150 | 4,210 | 4,110 | 4,150 | 81,500 |