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 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 2,320 | 2,420 | 2,320 | 2,420 | 49,000 | 2,420 |
| 1998-12-29 | 2,300 | 2,300 | 2,270 | 2,300 | 24,000 | 2,300 |
| 1998-12-28 | 2,250 | 2,340 | 2,230 | 2,260 | 44,000 | 2,260 |
| 1998-12-25 | 2,230 | 2,280 | 2,220 | 2,270 | 64,000 | 2,270 |
| 1998-12-24 | 2,220 | 2,320 | 2,220 | 2,240 | 45,000 | 2,240 |
| 1998-12-22 | 2,450 | 2,450 | 2,300 | 2,300 | 30,000 | 2,300 |
| 1998-12-21 | 2,560 | 2,560 | 2,400 | 2,470 | 57,000 | 2,470 |
| 1998-12-18 | 2,280 | 2,560 | 2,280 | 2,560 | 129,000 | 2,560 |
| 1998-12-17 | 2,160 | 2,300 | 2,160 | 2,240 | 38,000 | 2,240 |
| 1998-12-16 | 2,250 | 2,260 | 2,200 | 2,200 | 39,000 | 2,200 |
| 1998-12-15 | 2,350 | 2,360 | 2,260 | 2,260 | 17,000 | 2,260 |
| 1998-12-14 | 2,450 | 2,450 | 2,360 | 2,360 | 14,000 | 2,360 |
| 1998-12-11 | 2,520 | 2,520 | 2,450 | 2,450 | 44,000 | 2,450 |
| 1998-12-10 | 2,610 | 2,620 | 2,520 | 2,520 | 11,000 | 2,520 |
| 1998-12-09 | 2,660 | 2,700 | 2,550 | 2,570 | 48,000 | 2,570 |
| 1998-12-08 | 2,700 | 2,720 | 2,530 | 2,530 | 39,000 | 2,530 |
| 1998-12-07 | 2,500 | 2,700 | 2,500 | 2,620 | 61,000 | 2,620 |
| 1998-12-04 | 2,780 | 2,800 | 2,710 | 2,760 | 28,000 | 2,760 |
| 1998-12-03 | 2,750 | 2,830 | 2,700 | 2,800 | 117,000 | 2,800 |
| 1998-12-02 | 2,670 | 2,770 | 2,670 | 2,750 | 106,000 | 2,750 |
| 1998-12-01 | 2,620 | 2,620 | 2,490 | 2,590 | 61,000 | 2,590 |
| 1998-11-30 | 2,470 | 2,700 | 2,460 | 2,580 | 118,000 | 2,580 |
| 1998-11-27 | 2,150 | 2,380 | 2,150 | 2,380 | 100,000 | 2,380 |
| 1998-11-26 | 2,160 | 2,160 | 2,100 | 2,110 | 41,000 | 2,110 |
| 1998-11-25 | 2,180 | 2,250 | 2,140 | 2,200 | 45,000 | 2,200 |
| 1998-11-24 | 2,140 | 2,290 | 2,140 | 2,200 | 126,000 | 2,200 |
| 1998-11-20 | 1,950 | 2,140 | 1,900 | 2,060 | 135,000 | 2,060 |
| 1998-11-19 | 1,890 | 1,950 | 1,890 | 1,950 | 19,000 | 1,950 |
| 1998-11-18 | 1,850 | 1,850 | 1,760 | 1,830 | 73,000 | 1,830 |
| 1998-11-17 | 1,950 | 1,950 | 1,840 | 1,850 | 33,000 | 1,850 |
| 1998-11-16 | 1,860 | 1,950 | 1,860 | 1,950 | 7,000 | 1,950 |
| 1998-11-13 | 1,900 | 1,900 | 1,860 | 1,860 | 6,000 | 1,860 |
| 1998-11-12 | 1,930 | 1,930 | 1,900 | 1,900 | 9,000 | 1,900 |
| 1998-11-11 | 1,900 | 1,970 | 1,850 | 1,970 | 41,000 | 1,970 |
| 1998-11-10 | 1,980 | 1,980 | 1,940 | 1,940 | 8,000 | 1,940 |
| 1998-11-09 | 1,910 | 1,980 | 1,910 | 1,970 | 30,000 | 1,970 |
| 1998-11-06 | 1,940 | 1,980 | 1,800 | 1,900 | 26,000 | 1,900 |
| 1998-11-05 | 1,950 | 2,000 | 1,950 | 2,000 | 32,000 | 2,000 |
| 1998-11-04 | 1,950 | 1,950 | 1,910 | 1,950 | 26,000 | 1,950 |
| 1998-11-02 | 1,850 | 1,900 | 1,820 | 1,890 | 20,000 | 1,890 |
| 1998-10-30 | 1,850 | 1,890 | 1,800 | 1,810 | 48,000 | 1,810 |
| 1998-10-29 | 1,810 | 1,850 | 1,750 | 1,800 | 38,000 | 1,800 |
| 1998-10-28 | 1,750 | 1,820 | 1,750 | 1,800 | 49,000 | 1,800 |
| 1998-10-27 | 1,670 | 1,720 | 1,670 | 1,720 | 23,000 | 1,720 |
| 1998-10-26 | 1,710 | 1,710 | 1,670 | 1,670 | 3,000 | 1,670 |
| 1998-10-23 | 1,620 | 1,720 | 1,600 | 1,720 | 66,000 | 1,720 |
| 1998-10-22 | 1,720 | 1,800 | 1,610 | 1,610 | 142,000 | 1,610 |
| 1998-10-21 | 1,720 | 1,720 | 1,670 | 1,720 | 39,000 | 1,720 |
| 1998-10-20 | 1,780 | 1,780 | 1,730 | 1,730 | 26,000 | 1,730 |
| 1998-10-19 | 1,830 | 1,830 | 1,750 | 1,780 | 40,000 | 1,780 |
| 1998-10-16 | 1,800 | 1,820 | 1,800 | 1,800 | 21,000 | 1,800 |
| 1998-10-15 | 1,780 | 1,800 | 1,770 | 1,800 | 15,000 | 1,800 |
| 1998-10-14 | 1,790 | 1,870 | 1,770 | 1,770 | 19,000 | 1,770 |
| 1998-10-13 | 1,800 | 1,800 | 1,660 | 1,730 | 65,000 | 1,730 |
| 1998-10-12 | 1,780 | 1,850 | 1,780 | 1,820 | 25,000 | 1,820 |
| 1998-10-09 | 1,860 | 1,860 | 1,780 | 1,780 | 22,000 | 1,780 |
| 1998-10-08 | 1,990 | 1,990 | 1,860 | 1,860 | 7,000 | 1,860 |
| 1998-10-07 | 1,850 | 1,990 | 1,810 | 1,990 | 10,000 | 1,990 |
| 1998-10-06 | 1,940 | 1,940 | 1,720 | 1,850 | 12,000 | 1,850 |
| 1998-10-05 | 1,920 | 2,000 | 1,920 | 2,000 | 33,000 | 2,000 |
| 1998-10-02 | 1,910 | 1,910 | 1,860 | 1,860 | 27,000 | 1,860 |
| 1998-10-01 | 2,190 | 2,190 | 1,910 | 1,910 | 60,000 | 1,910 |
| 1998-09-30 | 2,370 | 2,370 | 2,200 | 2,200 | 23,000 | 2,200 |
| 1998-09-29 | 2,390 | 2,390 | 2,010 | 2,380 | 53,000 | 2,380 |
| 1998-09-28 | 2,420 | 2,500 | 2,410 | 2,410 | 51,000 | 2,410 |
| 1998-09-25 | 2,500 | 2,500 | 2,430 | 2,430 | 17,000 | 2,430 |
| 1998-09-24 | 2,600 | 2,650 | 2,500 | 2,560 | 48,000 | 2,560 |
| 1998-09-22 | 2,550 | 2,600 | 2,520 | 2,580 | 38,000 | 2,580 |
| 1998-09-21 | 2,660 | 2,660 | 2,510 | 2,510 | 27,000 | 2,510 |
| 1998-09-18 | 2,550 | 2,700 | 2,550 | 2,660 | 46,000 | 2,660 |
| 1998-09-17 | 2,560 | 2,560 | 2,420 | 2,500 | 46,000 | 2,500 |
| 1998-09-16 | 2,700 | 2,780 | 2,560 | 2,560 | 21,000 | 2,560 |
| 1998-09-14 | 2,750 | 2,770 | 2,700 | 2,700 | 13,000 | 2,700 |
| 1998-09-11 | 2,750 | 2,800 | 2,720 | 2,750 | 49,000 | 2,750 |
| 1998-09-10 | 2,750 | 2,790 | 2,600 | 2,670 | 86,000 | 2,670 |
| 1998-09-09 | 2,530 | 2,710 | 2,520 | 2,710 | 105,000 | 2,710 |
| 1998-09-08 | 2,720 | 2,720 | 2,500 | 2,500 | 116,000 | 2,500 |
| 1998-09-07 | 2,800 | 2,900 | 2,700 | 2,780 | 172,000 | 2,780 |
| 1998-09-04 | 3,440 | 3,440 | 2,920 | 3,100 | 442,000 | 3,100 |
| 1998-09-03 | 3,290 | 3,290 | 3,290 | 3,290 | 97,000 | 3,290 |
| 1998-09-02 | 2,890 | 2,890 | 2,890 | 2,890 | 95,000 | 2,890 |
| 1998-09-01 | 2,490 | 2,490 | 2,490 | 2,490 | 91,000 | 2,490 |
分割・併合履歴 ： なし