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 |
---|---|---|---|---|---|
2009/12/30 | 1,149 | 1,176 | 1,148 | 1,152 | 14,300 |
2009/12/29 | 1,163 | 1,167 | 1,150 | 1,152 | 9,500 |
2009/12/28 | 1,156 | 1,176 | 1,151 | 1,162 | 10,200 |
2009/12/25 | 1,198 | 1,198 | 1,136 | 1,156 | 32,900 |
2009/12/24 | 1,196 | 1,219 | 1,174 | 1,181 | 23,100 |
2009/12/22 | 1,200 | 1,248 | 1,191 | 1,191 | 29,500 |
2009/12/21 | 1,198 | 1,200 | 1,175 | 1,187 | 21,500 |
2009/12/18 | 1,122 | 1,222 | 1,115 | 1,190 | 77,300 |
2009/12/17 | 1,140 | 1,157 | 1,116 | 1,140 | 30,200 |
2009/12/16 | 1,140 | 1,140 | 1,115 | 1,118 | 17,500 |
2009/12/15 | 1,130 | 1,151 | 1,111 | 1,151 | 22,500 |
2009/12/14 | 1,150 | 1,159 | 1,130 | 1,152 | 12,600 |
2009/12/11 | 1,150 | 1,176 | 1,127 | 1,150 | 19,700 |
2009/12/10 | 1,152 | 1,168 | 1,130 | 1,160 | 39,800 |
2009/12/09 | 1,202 | 1,202 | 1,162 | 1,184 | 16,700 |
2009/12/08 | 1,273 | 1,273 | 1,213 | 1,222 | 29,700 |
2009/12/07 | 1,319 | 1,325 | 1,272 | 1,288 | 83,500 |
2009/12/04 | 1,289 | 1,310 | 1,280 | 1,310 | 131,800 |
2009/12/03 | 1,260 | 1,300 | 1,240 | 1,289 | 154,400 |
2009/12/02 | 1,192 | 1,250 | 1,192 | 1,250 | 46,000 |
2009/12/01 | 1,204 | 1,208 | 1,172 | 1,200 | 28,600 |
2009/11/30 | 1,199 | 1,204 | 1,137 | 1,196 | 53,700 |
2009/11/27 | 1,191 | 1,191 | 1,139 | 1,157 | 33,200 |
2009/11/26 | 1,200 | 1,212 | 1,178 | 1,212 | 25,100 |
2009/11/25 | 1,216 | 1,217 | 1,172 | 1,195 | 41,900 |
2009/11/24 | 1,202 | 1,238 | 1,175 | 1,206 | 55,100 |
2009/11/20 | 1,136 | 1,239 | 1,120 | 1,199 | 83,600 |
2009/11/19 | 1,079 | 1,145 | 1,060 | 1,140 | 69,100 |
2009/11/18 | 1,060 | 1,111 | 1,053 | 1,069 | 93,400 |
2009/11/17 | 1,100 | 1,125 | 1,051 | 1,064 | 109,400 |
2009/11/16 | 1,140 | 1,140 | 1,125 | 1,128 | 106,500 |
2009/11/13 | 1,140 | 1,155 | 1,103 | 1,110 | 138,800 |
2009/11/12 | 1,238 | 1,240 | 1,055 | 1,055 | 114,600 |
2009/11/11 | 1,158 | 1,205 | 1,148 | 1,198 | 70,600 |
2009/11/10 | 1,143 | 1,160 | 1,120 | 1,130 | 35,100 |
2009/11/09 | 1,130 | 1,130 | 1,064 | 1,090 | 12,100 |
2009/11/06 | 1,143 | 1,143 | 1,111 | 1,115 | 28,100 |
2009/11/05 | 1,100 | 1,135 | 1,060 | 1,103 | 71,300 |
2009/11/04 | 1,135 | 1,149 | 1,081 | 1,100 | 93,500 |
2009/11/02 | 1,137 | 1,179 | 1,133 | 1,154 | 90,300 |
2009/10/30 | 1,150 | 1,225 | 1,094 | 1,210 | 110,100 |
2009/10/29 | 1,041 | 1,085 | 1,027 | 1,060 | 124,500 |
2009/10/28 | 1,200 | 1,202 | 1,139 | 1,140 | 143,400 |
2009/10/27 | 1,268 | 1,268 | 1,238 | 1,239 | 33,400 |
2009/10/26 | 1,288 | 1,288 | 1,265 | 1,280 | 10,800 |
2009/10/23 | 1,258 | 1,270 | 1,235 | 1,268 | 46,000 |
2009/10/22 | 1,281 | 1,300 | 1,260 | 1,260 | 62,000 |
2009/10/21 | 1,320 | 1,320 | 1,300 | 1,311 | 28,500 |
2009/10/20 | 1,340 | 1,347 | 1,285 | 1,336 | 74,500 |
2009/10/19 | 1,256 | 1,370 | 1,236 | 1,346 | 146,400 |
2009/10/16 | 1,220 | 1,238 | 1,200 | 1,216 | 39,400 |
2009/10/15 | 1,275 | 1,275 | 1,213 | 1,220 | 71,900 |
2009/10/14 | 1,280 | 1,281 | 1,236 | 1,236 | 62,600 |
2009/10/13 | 1,341 | 1,341 | 1,243 | 1,279 | 160,600 |
2009/10/09 | 1,325 | 1,368 | 1,325 | 1,343 | 50,600 |
2009/10/08 | 1,360 | 1,384 | 1,306 | 1,311 | 85,500 |
2009/10/07 | 1,326 | 1,370 | 1,311 | 1,360 | 111,800 |
2009/10/06 | 1,301 | 1,347 | 1,301 | 1,324 | 61,400 |
2009/10/05 | 1,329 | 1,400 | 1,249 | 1,360 | 137,200 |
2009/10/02 | 1,240 | 1,300 | 1,171 | 1,249 | 282,100 |
2009/10/01 | 1,430 | 1,445 | 1,341 | 1,341 | 84,100 |
2009/09/30 | 1,420 | 1,474 | 1,410 | 1,469 | 99,700 |
2009/09/29 | 1,450 | 1,450 | 1,320 | 1,385 | 137,100 |
2009/09/28 | 1,405 | 1,484 | 1,352 | 1,450 | 149,000 |
2009/09/25 | 1,445 | 1,470 | 1,420 | 1,434 | 154,000 |
2009/09/24 | 1,460 | 1,550 | 1,412 | 1,485 | 351,500 |
2009/09/18 | 1,355 | 1,540 | 1,341 | 1,540 | 517,300 |
2009/09/17 | 1,299 | 1,350 | 1,253 | 1,340 | 144,200 |
2009/09/16 | 1,340 | 1,398 | 1,259 | 1,339 | 294,200 |
2009/09/15 | 1,197 | 1,311 | 1,195 | 1,220 | 176,700 |
2009/09/14 | 1,055 | 1,209 | 1,035 | 1,178 | 241,600 |
2009/09/11 | 1,025 | 1,035 | 1,005 | 1,018 | 35,000 |
2009/09/10 | 970 | 1,025 | 970 | 1,009 | 153,000 |
2009/09/09 | 968 | 969 | 952 | 957 | 38,800 |
2009/09/08 | 970 | 980 | 967 | 978 | 30,900 |
2009/09/07 | 1,002 | 1,009 | 980 | 980 | 46,500 |
2009/09/04 | 1,000 | 1,003 | 987 | 995 | 69,100 |
2009/09/03 | 1,000 | 1,010 | 972 | 973 | 79,200 |
2009/09/02 | 1,010 | 1,015 | 995 | 998 | 92,500 |
2009/09/01 | 1,070 | 1,070 | 1,051 | 1,058 | 55,500 |
2009/08/31 | 1,070 | 1,075 | 1,045 | 1,074 | 144,800 |
2009/08/28 | 1,050 | 1,050 | 1,025 | 1,030 | 52,000 |
2009/08/27 | 1,030 | 1,030 | 1,001 | 1,010 | 42,000 |
2009/08/26 | 1,022 | 1,034 | 1,010 | 1,028 | 82,800 |
2009/08/25 | 1,005 | 1,010 | 998 | 1,002 | 49,400 |
2009/08/24 | 1,010 | 1,030 | 1,000 | 1,000 | 63,800 |
2009/08/21 | 1,000 | 1,008 | 974 | 990 | 95,000 |
2009/08/20 | 960 | 990 | 950 | 968 | 110,100 |
2009/08/19 | 1,020 | 1,041 | 988 | 1,000 | 70,400 |
2009/08/18 | 983 | 1,090 | 955 | 1,060 | 237,800 |
2009/08/17 | 1,102 | 1,106 | 1,025 | 1,033 | 157,400 |
2009/08/14 | 1,100 | 1,135 | 1,075 | 1,111 | 204,900 |
2009/08/13 | 1,205 | 1,240 | 1,058 | 1,195 | 350,900 |
2009/08/12 | 1,050 | 1,065 | 1,025 | 1,065 | 211,400 |
2009/08/11 | 875 | 965 | 875 | 965 | 684,200 |
2009/08/10 | 833 | 870 | 833 | 865 | 325,900 |
2009/08/07 | 795 | 815 | 795 | 815 | 99,800 |
2009/08/06 | 780 | 800 | 777 | 795 | 127,900 |
2009/08/05 | 786 | 798 | 780 | 783 | 66,500 |
2009/08/04 | 793 | 799 | 775 | 775 | 94,100 |
2009/08/03 | 760 | 774 | 751 | 773 | 37,500 |
2009/07/31 | 742 | 766 | 734 | 750 | 54,000 |
2009/07/30 | 765 | 766 | 723 | 735 | 166,800 |
2009/07/29 | 792 | 792 | 768 | 773 | 189,000 |
2009/07/28 | 825 | 825 | 812 | 813 | 99,300 |
2009/07/27 | 800 | 814 | 793 | 812 | 73,000 |
2009/07/24 | 761 | 780 | 761 | 773 | 123,300 |
2009/07/23 | 754 | 754 | 735 | 741 | 28,000 |
2009/07/22 | 760 | 760 | 729 | 744 | 37,900 |
2009/07/21 | 746 | 762 | 733 | 757 | 116,300 |
2009/07/17 | 690 | 719 | 686 | 719 | 50,900 |
2009/07/16 | 700 | 700 | 675 | 680 | 47,600 |
2009/07/15 | 690 | 691 | 653 | 662 | 54,800 |
2009/07/14 | 684 | 685 | 675 | 685 | 12,200 |
2009/07/13 | 686 | 700 | 654 | 654 | 37,600 |
2009/07/10 | 720 | 720 | 700 | 706 | 18,600 |
2009/07/09 | 723 | 724 | 705 | 713 | 49,300 |
2009/07/08 | 765 | 770 | 735 | 741 | 48,800 |
2009/07/07 | 780 | 780 | 765 | 765 | 29,800 |
2009/07/06 | 788 | 790 | 778 | 783 | 57,000 |
2009/07/03 | 753 | 768 | 749 | 768 | 16,800 |
2009/07/02 | 738 | 775 | 738 | 763 | 64,400 |
2009/07/01 | 738 | 750 | 721 | 741 | 103,500 |
2009/06/30 | 775 | 775 | 725 | 738 | 121,100 |
2009/06/29 | 820 | 820 | 780 | 785 | 40,300 |
2009/06/26 | 817 | 820 | 806 | 813 | 13,000 |
2009/06/25 | 827 | 828 | 807 | 820 | 23,900 |
2009/06/24 | 787 | 817 | 775 | 817 | 34,900 |
2009/06/23 | 781 | 797 | 780 | 797 | 30,100 |
2009/06/22 | 823 | 828 | 810 | 811 | 25,500 |
2009/06/19 | 813 | 829 | 807 | 819 | 38,900 |
2009/06/18 | 809 | 809 | 795 | 800 | 21,600 |
2009/06/17 | 780 | 810 | 780 | 799 | 10,700 |
2009/06/16 | 810 | 810 | 775 | 791 | 64,400 |
2009/06/15 | 810 | 832 | 808 | 815 | 46,900 |
2009/06/12 | 805 | 817 | 800 | 810 | 40,800 |
2009/06/11 | 814 | 824 | 806 | 810 | 34,600 |
2009/06/10 | 795 | 824 | 795 | 824 | 61,900 |
2009/06/09 | 841 | 841 | 815 | 815 | 46,500 |
2009/06/08 | 847 | 855 | 831 | 840 | 44,600 |
2009/06/05 | 850 | 850 | 827 | 842 | 63,400 |
2009/06/04 | 880 | 880 | 784 | 823 | 150,400 |
2009/06/03 | 900 | 910 | 850 | 860 | 126,300 |
2009/06/02 | 881 | 885 | 874 | 885 | 40,500 |
2009/06/01 | 868 | 885 | 862 | 867 | 32,600 |
2009/05/29 | 843 | 863 | 842 | 858 | 37,900 |
2009/05/28 | 832 | 846 | 831 | 846 | 21,800 |
2009/05/27 | 835 | 854 | 831 | 846 | 26,000 |
2009/05/26 | 831 | 839 | 822 | 825 | 25,400 |
2009/05/25 | 851 | 866 | 834 | 845 | 24,800 |
2009/05/22 | 850 | 858 | 840 | 841 | 45,700 |
2009/05/21 | 885 | 885 | 850 | 868 | 43,800 |
2009/05/20 | 850 | 874 | 850 | 855 | 38,100 |
2009/05/19 | 875 | 899 | 860 | 865 | 30,900 |
2009/05/18 | 865 | 875 | 860 | 871 | 47,200 |
2009/05/15 | 871 | 930 | 871 | 925 | 58,400 |
2009/05/14 | 881 | 881 | 854 | 856 | 68,300 |
2009/05/13 | 944 | 944 | 911 | 922 | 115,800 |
2009/05/12 | 981 | 995 | 953 | 954 | 92,100 |
2009/05/11 | 983 | 985 | 928 | 944 | 57,500 |
2009/05/08 | 958 | 975 | 909 | 933 | 112,800 |
2009/05/07 | 938 | 938 | 929 | 938 | 104,000 |
2009/05/01 | 815 | 838 | 815 | 838 | 35,900 |
2009/04/30 | 823 | 839 | 801 | 816 | 71,300 |
2009/04/28 | 818 | 830 | 815 | 823 | 56,000 |
2009/04/27 | 880 | 880 | 820 | 868 | 133,800 |
2009/04/24 | 750 | 780 | 740 | 780 | 152,800 |
2009/04/23 | 681 | 690 | 671 | 680 | 43,300 |
2009/04/22 | 631 | 655 | 630 | 655 | 46,000 |
2009/04/21 | 675 | 675 | 648 | 650 | 67,800 |
2009/04/20 | 688 | 693 | 671 | 683 | 58,000 |
2009/04/17 | 680 | 705 | 676 | 685 | 83,500 |
2009/04/16 | 680 | 695 | 662 | 675 | 43,200 |
2009/04/15 | 660 | 677 | 655 | 670 | 59,100 |
2009/04/14 | 659 | 684 | 659 | 665 | 24,600 |
2009/04/13 | 674 | 674 | 645 | 657 | 35,100 |
2009/04/10 | 705 | 705 | 660 | 675 | 40,700 |
2009/04/09 | 651 | 658 | 611 | 645 | 95,000 |
2009/04/08 | 691 | 737 | 640 | 660 | 142,100 |
2009/04/07 | 585 | 675 | 585 | 675 | 119,000 |
2009/04/06 | 570 | 625 | 553 | 575 | 118,500 |
2009/04/03 | 520 | 532 | 506 | 530 | 179,000 |
2009/04/02 | 503 | 517 | 493 | 511 | 45,200 |
2009/04/01 | 499 | 499 | 489 | 493 | 26,900 |
2009/03/31 | 485 | 491 | 483 | 485 | 47,400 |
2009/03/30 | 520 | 522 | 490 | 500 | 61,100 |
2009/03/27 | 533 | 540 | 528 | 532 | 42,200 |
2009/03/26 | 558 | 558 | 522 | 530 | 52,500 |
2009/03/25 | 541 | 548 | 510 | 548 | 47,900 |
2009/03/24 | 502 | 536 | 500 | 536 | 56,700 |
2009/03/23 | 472 | 490 | 472 | 482 | 38,600 |
2009/03/19 | 486 | 488 | 461 | 472 | 88,000 |
2009/03/18 | 513 | 514 | 482 | 498 | 51,800 |
2009/03/17 | 529 | 530 | 515 | 527 | 53,100 |
2009/03/16 | 505 | 530 | 503 | 517 | 28,400 |
2009/03/13 | 475 | 508 | 475 | 494 | 33,500 |
2009/03/12 | 485 | 485 | 465 | 470 | 15,300 |
2009/03/11 | 490 | 507 | 480 | 480 | 24,700 |
2009/03/10 | 491 | 500 | 480 | 485 | 14,600 |
2009/03/09 | 496 | 499 | 490 | 493 | 9,400 |
2009/03/06 | 485 | 500 | 481 | 490 | 9,800 |
2009/03/05 | 520 | 520 | 502 | 510 | 42,200 |
2009/03/04 | 480 | 499 | 461 | 497 | 36,000 |
2009/03/03 | 455 | 475 | 451 | 470 | 53,700 |
2009/03/02 | 510 | 510 | 478 | 490 | 46,100 |
2009/02/27 | 535 | 535 | 518 | 525 | 24,700 |
2009/02/26 | 552 | 552 | 507 | 525 | 61,700 |
2009/02/25 | 571 | 579 | 505 | 532 | 70,700 |
2009/02/24 | 610 | 610 | 555 | 571 | 36,800 |
2009/02/23 | 615 | 635 | 605 | 623 | 12,800 |
2009/02/20 | 670 | 673 | 640 | 645 | 27,600 |
2009/02/19 | 690 | 704 | 687 | 697 | 14,900 |
2009/02/18 | 668 | 682 | 663 | 680 | 39,200 |
2009/02/17 | 685 | 718 | 663 | 672 | 57,000 |
2009/02/16 | 753 | 770 | 751 | 755 | 6,400 |
2009/02/13 | 771 | 780 | 750 | 763 | 30,200 |
2009/02/12 | 799 | 799 | 771 | 771 | 32,100 |
2009/02/10 | 790 | 816 | 790 | 805 | 12,500 |
2009/02/09 | 811 | 820 | 804 | 804 | 13,300 |
2009/02/06 | 800 | 804 | 796 | 801 | 12,700 |
2009/02/05 | 801 | 804 | 792 | 800 | 23,700 |
2009/02/04 | 771 | 771 | 760 | 761 | 16,600 |
2009/02/03 | 766 | 770 | 755 | 756 | 22,800 |
2009/02/02 | 783 | 783 | 761 | 765 | 16,800 |
2009/01/30 | 780 | 789 | 770 | 774 | 17,700 |
2009/01/29 | 805 | 806 | 780 | 785 | 12,000 |
2009/01/28 | 767 | 795 | 759 | 795 | 13,600 |
2009/01/27 | 760 | 760 | 741 | 757 | 17,000 |
2009/01/26 | 788 | 788 | 735 | 739 | 37,200 |
2009/01/23 | 774 | 774 | 750 | 758 | 27,300 |
2009/01/22 | 765 | 777 | 755 | 777 | 31,700 |
2009/01/21 | 800 | 800 | 756 | 775 | 28,800 |
2009/01/20 | 841 | 843 | 809 | 810 | 11,100 |
2009/01/19 | 873 | 873 | 834 | 841 | 9,900 |
2009/01/16 | 837 | 856 | 830 | 843 | 9,300 |
2009/01/15 | 862 | 862 | 830 | 831 | 23,200 |
2009/01/14 | 888 | 888 | 864 | 872 | 20,700 |
2009/01/13 | 881 | 900 | 875 | 889 | 26,300 |
2009/01/09 | 901 | 902 | 899 | 901 | 20,400 |
2009/01/08 | 933 | 950 | 906 | 911 | 32,800 |
2009/01/07 | 927 | 967 | 927 | 953 | 78,400 |
2009/01/06 | 927 | 935 | 900 | 917 | 31,100 |
2009/01/05 | 938 | 940 | 917 | 934 | 22,000 |