6425 (株)ユニバーサルエンターテインメント の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-302,3202,4202,3202,42049,0002,420
1998-12-292,3002,3002,2702,30024,0002,300
1998-12-282,2502,3402,2302,26044,0002,260
1998-12-252,2302,2802,2202,27064,0002,270
1998-12-242,2202,3202,2202,24045,0002,240
1998-12-222,4502,4502,3002,30030,0002,300
1998-12-212,5602,5602,4002,47057,0002,470
1998-12-182,2802,5602,2802,560129,0002,560
1998-12-172,1602,3002,1602,24038,0002,240
1998-12-162,2502,2602,2002,20039,0002,200
1998-12-152,3502,3602,2602,26017,0002,260
1998-12-142,4502,4502,3602,36014,0002,360
1998-12-112,5202,5202,4502,45044,0002,450
1998-12-102,6102,6202,5202,52011,0002,520
1998-12-092,6602,7002,5502,57048,0002,570
1998-12-082,7002,7202,5302,53039,0002,530
1998-12-072,5002,7002,5002,62061,0002,620
1998-12-042,7802,8002,7102,76028,0002,760
1998-12-032,7502,8302,7002,800117,0002,800
1998-12-022,6702,7702,6702,750106,0002,750
1998-12-012,6202,6202,4902,59061,0002,590
1998-11-302,4702,7002,4602,580118,0002,580
1998-11-272,1502,3802,1502,380100,0002,380
1998-11-262,1602,1602,1002,11041,0002,110
1998-11-252,1802,2502,1402,20045,0002,200
1998-11-242,1402,2902,1402,200126,0002,200
1998-11-201,9502,1401,9002,060135,0002,060
1998-11-191,8901,9501,8901,95019,0001,950
1998-11-181,8501,8501,7601,83073,0001,830
1998-11-171,9501,9501,8401,85033,0001,850
1998-11-161,8601,9501,8601,9507,0001,950
1998-11-131,9001,9001,8601,8606,0001,860
1998-11-121,9301,9301,9001,9009,0001,900
1998-11-111,9001,9701,8501,97041,0001,970
1998-11-101,9801,9801,9401,9408,0001,940
1998-11-091,9101,9801,9101,97030,0001,970
1998-11-061,9401,9801,8001,90026,0001,900
1998-11-051,9502,0001,9502,00032,0002,000
1998-11-041,9501,9501,9101,95026,0001,950
1998-11-021,8501,9001,8201,89020,0001,890
1998-10-301,8501,8901,8001,81048,0001,810
1998-10-291,8101,8501,7501,80038,0001,800
1998-10-281,7501,8201,7501,80049,0001,800
1998-10-271,6701,7201,6701,72023,0001,720
1998-10-261,7101,7101,6701,6703,0001,670
1998-10-231,6201,7201,6001,72066,0001,720
1998-10-221,7201,8001,6101,610142,0001,610
1998-10-211,7201,7201,6701,72039,0001,720
1998-10-201,7801,7801,7301,73026,0001,730
1998-10-191,8301,8301,7501,78040,0001,780
1998-10-161,8001,8201,8001,80021,0001,800
1998-10-151,7801,8001,7701,80015,0001,800
1998-10-141,7901,8701,7701,77019,0001,770
1998-10-131,8001,8001,6601,73065,0001,730
1998-10-121,7801,8501,7801,82025,0001,820
1998-10-091,8601,8601,7801,78022,0001,780
1998-10-081,9901,9901,8601,8607,0001,860
1998-10-071,8501,9901,8101,99010,0001,990
1998-10-061,9401,9401,7201,85012,0001,850
1998-10-051,9202,0001,9202,00033,0002,000
1998-10-021,9101,9101,8601,86027,0001,860
1998-10-012,1902,1901,9101,91060,0001,910
1998-09-302,3702,3702,2002,20023,0002,200
1998-09-292,3902,3902,0102,38053,0002,380
1998-09-282,4202,5002,4102,41051,0002,410
1998-09-252,5002,5002,4302,43017,0002,430
1998-09-242,6002,6502,5002,56048,0002,560
1998-09-222,5502,6002,5202,58038,0002,580
1998-09-212,6602,6602,5102,51027,0002,510
1998-09-182,5502,7002,5502,66046,0002,660
1998-09-172,5602,5602,4202,50046,0002,500
1998-09-162,7002,7802,5602,56021,0002,560
1998-09-142,7502,7702,7002,70013,0002,700
1998-09-112,7502,8002,7202,75049,0002,750
1998-09-102,7502,7902,6002,67086,0002,670
1998-09-092,5302,7102,5202,710105,0002,710
1998-09-082,7202,7202,5002,500116,0002,500
1998-09-072,8002,9002,7002,780172,0002,780
1998-09-043,4403,4402,9203,100442,0003,100
1998-09-033,2903,2903,2903,29097,0003,290
1998-09-022,8902,8902,8902,89095,0002,890
1998-09-012,4902,4902,4902,49091,0002,490

分割・併合履歴 : なし