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 |
---|---|---|---|---|---|
2011/12/30 | 2,106 | 2,183 | 2,106 | 2,129 | 183,200 |
2011/12/29 | 2,183 | 2,253 | 2,107 | 2,148 | 240,100 |
2011/12/28 | 2,058 | 2,224 | 2,047 | 2,182 | 377,100 |
2011/12/27 | 2,037 | 2,037 | 2,000 | 2,008 | 33,300 |
2011/12/26 | 2,039 | 2,040 | 2,011 | 2,039 | 56,200 |
2011/12/22 | 2,020 | 2,055 | 1,963 | 1,999 | 99,500 |
2011/12/21 | 2,064 | 2,071 | 2,010 | 2,023 | 81,000 |
2011/12/20 | 2,051 | 2,057 | 2,001 | 2,055 | 101,200 |
2011/12/19 | 2,088 | 2,095 | 2,001 | 2,035 | 194,200 |
2011/12/16 | 2,050 | 2,088 | 1,971 | 2,039 | 244,100 |
2011/12/15 | 1,890 | 2,020 | 1,885 | 1,995 | 336,700 |
2011/12/14 | 1,900 | 1,907 | 1,855 | 1,907 | 139,900 |
2011/12/13 | 1,871 | 1,908 | 1,847 | 1,908 | 138,900 |
2011/12/12 | 1,790 | 1,900 | 1,780 | 1,889 | 208,100 |
2011/12/09 | 1,795 | 1,805 | 1,765 | 1,770 | 85,400 |
2011/12/08 | 1,783 | 1,808 | 1,762 | 1,802 | 104,600 |
2011/12/07 | 1,781 | 1,803 | 1,780 | 1,798 | 72,400 |
2011/12/06 | 1,870 | 1,874 | 1,783 | 1,783 | 153,100 |
2011/12/05 | 1,872 | 1,876 | 1,851 | 1,862 | 87,200 |
2011/12/02 | 1,797 | 1,847 | 1,797 | 1,832 | 107,600 |
2011/12/01 | 1,873 | 1,880 | 1,790 | 1,790 | 139,700 |
2011/11/30 | 1,820 | 1,849 | 1,791 | 1,833 | 87,700 |
2011/11/29 | 1,827 | 1,850 | 1,783 | 1,845 | 123,100 |
2011/11/28 | 1,798 | 1,820 | 1,740 | 1,792 | 58,600 |
2011/11/25 | 1,707 | 1,801 | 1,675 | 1,766 | 123,500 |
2011/11/24 | 1,872 | 1,872 | 1,712 | 1,718 | 230,500 |
2011/11/22 | 1,942 | 1,942 | 1,844 | 1,927 | 205,400 |
2011/11/21 | 1,989 | 1,995 | 1,950 | 1,984 | 55,900 |
2011/11/18 | 2,009 | 2,009 | 1,939 | 1,974 | 82,000 |
2011/11/17 | 2,022 | 2,035 | 1,987 | 2,013 | 89,600 |
2011/11/16 | 2,061 | 2,074 | 2,010 | 2,025 | 76,500 |
2011/11/15 | 2,065 | 2,125 | 2,056 | 2,103 | 57,300 |
2011/11/14 | 2,048 | 2,095 | 2,038 | 2,085 | 39,100 |
2011/11/11 | 2,066 | 2,073 | 2,010 | 2,016 | 62,500 |
2011/11/10 | 2,072 | 2,099 | 2,055 | 2,066 | 36,200 |
2011/11/09 | 2,094 | 2,135 | 2,068 | 2,129 | 255,200 |
2011/11/08 | 2,055 | 2,106 | 2,032 | 2,093 | 113,400 |
2011/11/07 | 2,135 | 2,135 | 2,023 | 2,027 | 165,200 |
2011/11/04 | 2,120 | 2,165 | 2,110 | 2,137 | 207,300 |
2011/11/02 | 2,100 | 2,105 | 2,056 | 2,099 | 77,500 |
2011/11/01 | 2,073 | 2,107 | 2,066 | 2,107 | 68,900 |
2011/10/31 | 2,120 | 2,120 | 2,080 | 2,099 | 75,200 |
2011/10/28 | 2,142 | 2,142 | 2,071 | 2,106 | 124,800 |
2011/10/27 | 2,033 | 2,136 | 2,033 | 2,100 | 157,600 |
2011/10/26 | 2,040 | 2,074 | 2,020 | 2,059 | 36,800 |
2011/10/25 | 2,100 | 2,140 | 2,080 | 2,080 | 77,200 |
2011/10/24 | 2,130 | 2,130 | 2,001 | 2,071 | 90,700 |
2011/10/21 | 2,100 | 2,151 | 2,092 | 2,138 | 46,500 |
2011/10/20 | 2,180 | 2,180 | 2,056 | 2,092 | 132,400 |
2011/10/19 | 2,238 | 2,238 | 2,195 | 2,203 | 40,100 |
2011/10/18 | 2,219 | 2,238 | 2,173 | 2,238 | 90,500 |
2011/10/17 | 2,225 | 2,290 | 2,225 | 2,245 | 64,700 |
2011/10/14 | 2,255 | 2,280 | 2,205 | 2,225 | 78,000 |
2011/10/13 | 2,370 | 2,389 | 2,300 | 2,320 | 57,700 |
2011/10/12 | 2,365 | 2,389 | 2,341 | 2,369 | 41,900 |
2011/10/11 | 2,430 | 2,430 | 2,361 | 2,396 | 104,600 |
2011/10/07 | 2,272 | 2,320 | 2,260 | 2,310 | 176,500 |
2011/10/06 | 2,150 | 2,220 | 2,110 | 2,177 | 89,900 |
2011/10/05 | 2,230 | 2,230 | 2,093 | 2,093 | 95,800 |
2011/10/04 | 2,180 | 2,180 | 2,120 | 2,160 | 156,600 |
2011/10/03 | 2,350 | 2,350 | 2,228 | 2,235 | 119,000 |
2011/09/30 | 2,350 | 2,357 | 2,302 | 2,339 | 117,200 |
2011/09/29 | 2,399 | 2,490 | 2,303 | 2,399 | 134,500 |
2011/09/28 | 2,550 | 2,600 | 2,414 | 2,442 | 187,400 |
2011/09/27 | 2,563 | 2,632 | 2,556 | 2,605 | 99,900 |
2011/09/26 | 2,690 | 2,690 | 2,520 | 2,522 | 79,100 |
2011/09/22 | 2,799 | 2,799 | 2,720 | 2,748 | 75,300 |
2011/09/21 | 2,812 | 2,858 | 2,780 | 2,839 | 106,500 |
2011/09/20 | 2,797 | 2,885 | 2,797 | 2,861 | 60,000 |
2011/09/16 | 2,758 | 2,845 | 2,742 | 2,800 | 31,600 |
2011/09/15 | 2,710 | 2,765 | 2,710 | 2,757 | 26,900 |
2011/09/14 | 2,814 | 2,823 | 2,659 | 2,680 | 58,600 |
2011/09/13 | 2,811 | 2,840 | 2,791 | 2,793 | 25,500 |
2011/09/12 | 2,859 | 2,859 | 2,776 | 2,810 | 73,400 |
2011/09/09 | 2,870 | 2,905 | 2,856 | 2,863 | 82,200 |
2011/09/08 | 2,899 | 2,901 | 2,818 | 2,868 | 45,700 |
2011/09/07 | 2,949 | 2,950 | 2,818 | 2,854 | 132,400 |
2011/09/06 | 2,955 | 3,020 | 2,841 | 2,880 | 63,600 |
2011/09/05 | 2,826 | 3,125 | 2,820 | 3,015 | 126,800 |
2011/09/02 | 2,910 | 2,912 | 2,820 | 2,855 | 72,400 |
2011/09/01 | 2,898 | 3,060 | 2,892 | 2,950 | 178,500 |
2011/08/31 | 2,640 | 2,863 | 2,606 | 2,760 | 148,300 |
2011/08/30 | 2,538 | 2,628 | 2,492 | 2,601 | 43,700 |
2011/08/29 | 2,476 | 2,500 | 2,461 | 2,471 | 12,400 |
2011/08/26 | 2,500 | 2,520 | 2,456 | 2,459 | 56,300 |
2011/08/25 | 2,680 | 2,680 | 2,473 | 2,530 | 170,500 |
2011/08/24 | 2,316 | 2,330 | 2,276 | 2,300 | 32,600 |
2011/08/23 | 2,330 | 2,330 | 2,250 | 2,300 | 15,200 |
2011/08/22 | 2,400 | 2,400 | 2,281 | 2,295 | 32,200 |
2011/08/19 | 2,402 | 2,412 | 2,365 | 2,388 | 29,600 |
2011/08/18 | 2,480 | 2,480 | 2,439 | 2,471 | 17,000 |
2011/08/17 | 2,367 | 2,398 | 2,340 | 2,387 | 11,300 |
2011/08/16 | 2,385 | 2,385 | 2,305 | 2,326 | 17,500 |
2011/08/15 | 2,250 | 2,340 | 2,250 | 2,285 | 20,100 |
2011/08/12 | 2,300 | 2,300 | 2,231 | 2,247 | 12,700 |
2011/08/11 | 2,157 | 2,250 | 2,106 | 2,250 | 11,600 |
2011/08/10 | 2,354 | 2,399 | 2,203 | 2,255 | 36,300 |
2011/08/09 | 1,954 | 2,328 | 1,949 | 2,328 | 105,000 |
2011/08/08 | 2,481 | 2,520 | 2,101 | 2,204 | 81,900 |
2011/08/05 | 2,488 | 2,504 | 2,450 | 2,481 | 21,600 |
2011/08/04 | 2,580 | 2,620 | 2,540 | 2,611 | 7,000 |
2011/08/03 | 2,580 | 2,580 | 2,520 | 2,580 | 25,900 |
2011/08/02 | 2,600 | 2,649 | 2,590 | 2,611 | 29,600 |
2011/08/01 | 2,541 | 2,582 | 2,531 | 2,565 | 29,400 |
2011/07/29 | 2,435 | 2,573 | 2,435 | 2,573 | 93,000 |
2011/07/28 | 2,327 | 2,374 | 2,320 | 2,373 | 7,700 |
2011/07/27 | 2,357 | 2,364 | 2,334 | 2,363 | 20,400 |
2011/07/26 | 2,430 | 2,430 | 2,379 | 2,385 | 13,400 |
2011/07/25 | 2,445 | 2,445 | 2,418 | 2,418 | 6,300 |
2011/07/22 | 2,458 | 2,458 | 2,433 | 2,455 | 26,100 |
2011/07/21 | 2,437 | 2,437 | 2,395 | 2,422 | 20,600 |
2011/07/20 | 2,400 | 2,406 | 2,364 | 2,375 | 12,300 |
2011/07/19 | 2,412 | 2,433 | 2,400 | 2,402 | 30,800 |
2011/07/15 | 2,340 | 2,343 | 2,310 | 2,340 | 20,100 |
2011/07/14 | 2,490 | 2,490 | 2,329 | 2,339 | 93,200 |
2011/07/13 | 2,520 | 2,521 | 2,445 | 2,456 | 23,100 |
2011/07/12 | 2,594 | 2,594 | 2,406 | 2,470 | 35,900 |
2011/07/11 | 2,624 | 2,630 | 2,580 | 2,594 | 34,300 |
2011/07/08 | 2,635 | 2,695 | 2,626 | 2,640 | 46,500 |
2011/07/07 | 2,605 | 2,620 | 2,590 | 2,604 | 22,700 |
2011/07/06 | 2,608 | 2,642 | 2,590 | 2,605 | 17,400 |
2011/07/05 | 2,650 | 2,686 | 2,597 | 2,603 | 46,300 |
2011/07/04 | 2,602 | 2,649 | 2,602 | 2,621 | 46,800 |
2011/07/01 | 2,617 | 2,650 | 2,586 | 2,586 | 23,200 |
2011/06/30 | 2,499 | 2,700 | 2,499 | 2,675 | 36,800 |
2011/06/29 | 2,432 | 2,499 | 2,432 | 2,499 | 16,400 |
2011/06/28 | 2,451 | 2,451 | 2,404 | 2,438 | 16,200 |
2011/06/27 | 2,548 | 2,548 | 2,461 | 2,462 | 5,000 |
2011/06/24 | 2,514 | 2,526 | 2,480 | 2,499 | 11,600 |
2011/06/23 | 2,519 | 2,519 | 2,480 | 2,483 | 14,900 |
2011/06/22 | 2,548 | 2,548 | 2,507 | 2,526 | 15,500 |
2011/06/21 | 2,478 | 2,540 | 2,436 | 2,480 | 19,300 |
2011/06/20 | 2,480 | 2,480 | 2,397 | 2,458 | 43,200 |
2011/06/17 | 2,346 | 2,500 | 2,310 | 2,441 | 43,600 |
2011/06/16 | 2,342 | 2,368 | 2,320 | 2,368 | 4,500 |
2011/06/15 | 2,375 | 2,395 | 2,355 | 2,390 | 2,200 |
2011/06/14 | 2,375 | 2,375 | 2,320 | 2,347 | 5,600 |
2011/06/13 | 2,370 | 2,442 | 2,370 | 2,378 | 7,400 |
2011/06/10 | 2,375 | 2,393 | 2,313 | 2,357 | 9,300 |
2011/06/09 | 2,334 | 2,379 | 2,300 | 2,339 | 32,000 |
2011/06/08 | 2,500 | 2,505 | 2,388 | 2,428 | 20,600 |
2011/06/07 | 2,505 | 2,525 | 2,505 | 2,505 | 4,000 |
2011/06/06 | 2,550 | 2,600 | 2,502 | 2,505 | 16,600 |
2011/06/03 | 2,440 | 2,510 | 2,430 | 2,510 | 12,700 |
2011/06/02 | 2,470 | 2,495 | 2,439 | 2,441 | 21,600 |
2011/06/01 | 2,530 | 2,560 | 2,510 | 2,510 | 19,000 |
2011/05/31 | 2,555 | 2,621 | 2,552 | 2,579 | 34,600 |
2011/05/30 | 2,645 | 2,645 | 2,613 | 2,630 | 4,200 |
2011/05/27 | 2,670 | 2,725 | 2,645 | 2,668 | 10,100 |
2011/05/26 | 2,675 | 2,759 | 2,626 | 2,670 | 26,500 |
2011/05/25 | 2,675 | 2,750 | 2,660 | 2,703 | 13,000 |
2011/05/24 | 2,628 | 2,718 | 2,628 | 2,703 | 23,300 |
2011/05/23 | 2,720 | 2,764 | 2,706 | 2,728 | 7,100 |
2011/05/20 | 2,774 | 2,800 | 2,700 | 2,740 | 20,400 |
2011/05/19 | 2,719 | 2,774 | 2,719 | 2,755 | 10,100 |
2011/05/18 | 2,620 | 2,710 | 2,620 | 2,697 | 11,900 |
2011/05/17 | 2,600 | 2,690 | 2,558 | 2,660 | 17,200 |
2011/05/16 | 2,770 | 2,785 | 2,750 | 2,758 | 7,500 |
2011/05/13 | 2,735 | 2,759 | 2,715 | 2,758 | 9,000 |
2011/05/12 | 2,750 | 2,756 | 2,730 | 2,740 | 29,700 |
2011/05/11 | 2,755 | 2,880 | 2,750 | 2,799 | 32,800 |
2011/05/10 | 2,720 | 2,745 | 2,720 | 2,730 | 19,800 |
2011/05/09 | 2,750 | 2,750 | 2,705 | 2,721 | 41,600 |
2011/05/06 | 2,785 | 2,798 | 2,735 | 2,763 | 14,800 |
2011/05/02 | 2,865 | 2,865 | 2,830 | 2,850 | 11,800 |
2011/04/28 | 2,716 | 3,000 | 2,716 | 2,960 | 88,700 |
2011/04/27 | 2,700 | 2,745 | 2,670 | 2,715 | 16,500 |
2011/04/26 | 2,710 | 2,715 | 2,686 | 2,715 | 28,200 |
2011/04/25 | 2,775 | 2,780 | 2,695 | 2,705 | 9,000 |
2011/04/22 | 2,745 | 2,780 | 2,710 | 2,761 | 4,600 |
2011/04/21 | 2,755 | 2,800 | 2,729 | 2,765 | 20,100 |
2011/04/20 | 2,650 | 2,747 | 2,650 | 2,700 | 31,200 |
2011/04/19 | 2,570 | 2,645 | 2,570 | 2,609 | 16,300 |
2011/04/18 | 2,562 | 2,640 | 2,562 | 2,615 | 4,000 |
2011/04/15 | 2,570 | 2,633 | 2,550 | 2,600 | 59,200 |
2011/04/14 | 2,485 | 2,585 | 2,485 | 2,533 | 15,300 |
2011/04/13 | 2,465 | 2,577 | 2,465 | 2,519 | 9,400 |
2011/04/12 | 2,450 | 2,700 | 2,450 | 2,480 | 34,300 |
2011/04/11 | 2,496 | 2,496 | 2,459 | 2,465 | 2,800 |
2011/04/08 | 2,462 | 2,540 | 2,462 | 2,496 | 12,400 |
2011/04/07 | 2,465 | 2,510 | 2,465 | 2,490 | 6,100 |
2011/04/06 | 2,485 | 2,500 | 2,465 | 2,470 | 4,900 |
2011/04/05 | 2,512 | 2,520 | 2,451 | 2,486 | 19,900 |
2011/04/04 | 2,490 | 2,523 | 2,490 | 2,504 | 10,200 |
2011/04/01 | 2,450 | 2,456 | 2,351 | 2,442 | 10,000 |
2011/03/31 | 2,390 | 2,441 | 2,345 | 2,441 | 34,200 |
2011/03/30 | 2,350 | 2,360 | 2,344 | 2,345 | 41,900 |
2011/03/29 | 2,350 | 2,378 | 2,320 | 2,346 | 12,200 |
2011/03/28 | 2,385 | 2,401 | 2,351 | 2,392 | 24,100 |
2011/03/25 | 2,350 | 2,390 | 2,330 | 2,335 | 23,200 |
2011/03/24 | 2,308 | 2,335 | 2,295 | 2,310 | 5,900 |
2011/03/23 | 2,360 | 2,360 | 2,300 | 2,300 | 31,800 |
2011/03/22 | 2,340 | 2,417 | 2,316 | 2,415 | 49,100 |
2011/03/18 | 2,107 | 2,300 | 2,105 | 2,280 | 40,000 |
2011/03/17 | 1,980 | 2,200 | 1,980 | 2,107 | 52,200 |
2011/03/16 | 2,194 | 2,300 | 2,194 | 2,230 | 31,300 |
2011/03/15 | 2,235 | 2,320 | 1,935 | 2,250 | 109,200 |
2011/03/14 | 2,210 | 2,450 | 2,210 | 2,435 | 138,600 |
2011/03/11 | 2,496 | 2,496 | 2,460 | 2,460 | 5,900 |
2011/03/10 | 2,540 | 2,540 | 2,497 | 2,515 | 2,500 |
2011/03/09 | 2,525 | 2,560 | 2,525 | 2,560 | 4,500 |
2011/03/08 | 2,568 | 2,568 | 2,513 | 2,522 | 10,000 |
2011/03/07 | 2,580 | 2,580 | 2,535 | 2,568 | 9,700 |
2011/03/04 | 2,600 | 2,606 | 2,561 | 2,580 | 24,600 |
2011/03/03 | 2,524 | 2,600 | 2,524 | 2,553 | 10,800 |
2011/03/02 | 2,550 | 2,600 | 2,516 | 2,516 | 8,800 |
2011/03/01 | 2,598 | 2,598 | 2,523 | 2,550 | 10,400 |
2011/02/28 | 2,475 | 2,610 | 2,435 | 2,600 | 44,600 |
2011/02/25 | 2,436 | 2,450 | 2,421 | 2,425 | 19,400 |
2011/02/24 | 2,494 | 2,529 | 2,440 | 2,498 | 24,100 |
2011/02/23 | 2,510 | 2,560 | 2,500 | 2,544 | 15,000 |
2011/02/22 | 2,531 | 2,550 | 2,518 | 2,540 | 11,100 |
2011/02/21 | 2,540 | 2,590 | 2,500 | 2,531 | 24,500 |
2011/02/18 | 2,600 | 2,620 | 2,540 | 2,560 | 42,700 |
2011/02/17 | 2,625 | 2,650 | 2,606 | 2,619 | 12,800 |
2011/02/16 | 2,640 | 2,650 | 2,600 | 2,626 | 10,200 |
2011/02/15 | 2,608 | 2,648 | 2,575 | 2,647 | 23,400 |
2011/02/14 | 2,542 | 2,780 | 2,542 | 2,650 | 73,300 |
2011/02/10 | 2,366 | 2,429 | 2,340 | 2,400 | 25,100 |
2011/02/09 | 2,379 | 2,397 | 2,365 | 2,366 | 17,200 |
2011/02/08 | 2,367 | 2,378 | 2,330 | 2,378 | 10,800 |
2011/02/07 | 2,398 | 2,398 | 2,276 | 2,368 | 18,000 |
2011/02/04 | 2,380 | 2,391 | 2,275 | 2,319 | 17,100 |
2011/02/03 | 2,400 | 2,445 | 2,371 | 2,371 | 9,700 |
2011/02/02 | 2,397 | 2,447 | 2,393 | 2,399 | 16,400 |
2011/02/01 | 2,340 | 2,447 | 2,340 | 2,447 | 22,900 |
2011/01/31 | 2,261 | 2,393 | 2,261 | 2,340 | 23,500 |
2011/01/28 | 2,307 | 2,330 | 2,300 | 2,311 | 28,000 |
2011/01/27 | 2,300 | 2,340 | 2,290 | 2,311 | 32,900 |
2011/01/26 | 2,402 | 2,405 | 2,275 | 2,286 | 23,200 |
2011/01/25 | 2,423 | 2,450 | 2,380 | 2,395 | 22,600 |
2011/01/24 | 2,430 | 2,460 | 2,420 | 2,444 | 13,400 |
2011/01/21 | 2,470 | 2,473 | 2,410 | 2,411 | 29,100 |
2011/01/20 | 2,501 | 2,501 | 2,465 | 2,465 | 25,200 |
2011/01/19 | 2,493 | 2,519 | 2,484 | 2,519 | 14,100 |
2011/01/18 | 2,490 | 2,510 | 2,465 | 2,492 | 45,500 |
2011/01/17 | 2,470 | 2,510 | 2,470 | 2,490 | 28,500 |
2011/01/14 | 2,486 | 2,501 | 2,456 | 2,469 | 10,000 |
2011/01/13 | 2,550 | 2,550 | 2,480 | 2,485 | 25,500 |
2011/01/12 | 2,500 | 2,580 | 2,481 | 2,507 | 39,500 |
2011/01/11 | 2,400 | 2,548 | 2,380 | 2,505 | 44,400 |
2011/01/07 | 2,344 | 2,401 | 2,315 | 2,361 | 17,900 |
2011/01/06 | 2,348 | 2,355 | 2,312 | 2,316 | 16,800 |
2011/01/05 | 2,339 | 2,357 | 2,304 | 2,304 | 26,000 |
2011/01/04 | 2,375 | 2,375 | 2,305 | 2,326 | 39,100 |