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 [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-282,6002,6502,5802,60020,2002,600
2001-12-272,6702,6702,5802,62023,7002,620
2001-12-262,6502,6702,6302,67016,6002,670
2001-12-252,6402,6702,6202,65018,9002,650
2001-12-212,6402,6502,6102,64015,0002,640
2001-12-202,6302,6602,6002,65012,8002,650
2001-12-192,6302,6302,5802,63018,1002,630
2001-12-182,6102,6502,5902,60013,7002,600
2001-12-172,6802,6802,6002,60021,7002,600
2001-12-142,6802,7102,6802,6808,7002,680
2001-12-132,8002,8002,6502,68042,8002,680
2001-12-122,7002,7002,6002,68018,0002,680
2001-12-112,7602,7602,6602,70012,1002,700
2001-12-102,8002,8002,7402,75019,4002,750
2001-12-072,8002,8302,8002,8109,0002,810
2001-12-062,9002,9002,7802,82020,8002,820
2001-12-052,9102,9102,8702,90011,9002,900
2001-12-042,8702,8702,8202,85010,2002,850
2001-12-032,9002,9202,8502,8706,9002,870
2001-11-302,8002,9002,8002,90014,8002,900
2001-11-292,8302,8302,8002,83010,8002,830
2001-11-282,9002,9002,7902,82012,8002,820
2001-11-272,8602,8902,8302,84019,3002,840
2001-11-262,9002,9302,8102,83014,6002,830
2001-11-222,9502,9502,8902,9009,4002,900
2001-11-212,9502,9502,9202,95013,1002,950
2001-11-202,9102,9502,9002,93013,4002,930
2001-11-192,9702,9702,8502,90018,8002,900
2001-11-162,7802,8202,7702,82021,3002,820
2001-11-152,8002,8002,7802,78016,9002,780
2001-11-142,8302,8302,7802,80021,3002,800
2001-11-132,8002,8402,8002,80019,6002,800
2001-11-122,7402,8302,6302,79058,3002,790
2001-11-093,1103,1203,0703,0807,0003,080
2001-11-083,0603,1003,0003,10021,1003,100
2001-11-073,1003,1003,0003,00010,9003,000
2001-11-063,1003,1103,0503,10017,2003,100
2001-11-053,1003,1003,0403,06015,3003,060
2001-11-023,1203,1302,9903,100140,6003,100
2001-11-013,2203,2403,1703,17010,1003,170
2001-10-313,2103,2503,2003,25013,6003,250
2001-10-303,2803,2803,2003,2509,4003,250
2001-10-293,4003,4203,2803,30019,4003,300
2001-10-263,4203,5203,4203,42023,2003,420
2001-10-253,4203,4203,3603,40010,6003,400
2001-10-243,4203,4203,3803,4209,0003,420
2001-10-233,4203,4403,3503,4209,3003,420
2001-10-223,3103,4303,3003,35020,6003,350
2001-10-193,3003,3003,2703,30019,9003,300
2001-10-183,3003,3403,2903,30011,1003,300
2001-10-173,3403,3903,2603,39016,0003,390
2001-10-163,4003,4003,2203,30017,2003,300
2001-10-153,4003,4503,3003,3508,6003,350
2001-10-123,5003,5003,3803,4009,6003,400
2001-10-113,3103,4603,3003,46019,9003,460
2001-10-103,1503,4603,1403,30033,4003,300
2001-10-093,3003,3503,2203,23024,2003,230
2001-10-053,4503,5503,3603,50061,3003,500
2001-10-043,4003,5903,3903,50058,9003,500
2001-10-033,5503,7003,3303,35050,2003,350
2001-10-023,3003,7003,2603,500103,9003,500
2001-10-013,2703,3003,1003,20025,8003,200
2001-09-283,0503,2303,0503,22019,3003,220
2001-09-273,0803,1003,0403,07015,1003,070
2001-09-263,2003,2003,0403,10027,2003,100
2001-09-253,2003,2003,0803,15020,3003,150
2001-09-213,1003,2503,0703,23022,5003,230
2001-09-203,1903,1903,1003,1107,9003,110
2001-09-193,2403,2403,0803,17031,3003,170
2001-09-183,1003,2503,1003,25015,6003,250
2001-09-173,2103,2103,1003,10012,6003,100
2001-09-143,2603,3703,2003,32012,6003,320
2001-09-133,1003,2003,0503,20022,8003,200
2001-09-123,0303,2603,0303,17029,4003,170
2001-09-113,6903,7003,5003,52025,9003,520
2001-09-103,7503,7503,6803,73014,7003,730
2001-09-073,7803,8003,7503,77014,1003,770
2001-09-063,7903,8403,7503,78020,8003,780
2001-09-053,8403,8503,8003,80028,4003,800
2001-09-043,8203,9403,8003,94015,7003,940
2001-09-034,0004,0003,8503,85021,9003,850
2001-08-313,9004,1003,6504,00083,0004,000
2001-08-304,0504,0503,9504,00010,9004,000
2001-08-294,0104,1003,9804,09023,5004,090
2001-08-284,0004,0103,8903,96016,3003,960
2001-08-274,1004,1004,0004,00010,4004,000
2001-08-244,2004,2504,0104,1204,2004,120
2001-08-234,3404,3504,1604,27022,1004,270
2001-08-224,0204,3504,0204,25061,6004,250
2001-08-213,9504,0103,9404,01016,8004,010
2001-08-203,9303,9503,9003,9406,7003,940
2001-08-173,9504,0003,9203,92017,4003,920
2001-08-163,9503,9903,9003,92025,0003,920
2001-08-154,0604,0603,9103,92020,0003,920
2001-08-144,0004,0703,9904,00021,1004,000
2001-08-133,9504,0203,9503,98053,4003,980
2001-08-103,9603,9803,8503,900103,5003,900
2001-08-094,2404,2404,1404,16025,0004,160
2001-08-084,0704,3704,0704,25041,0004,250
2001-08-074,0004,0803,9904,04021,0004,040
2001-08-064,0104,0103,9503,96046,7003,960
2001-08-034,0304,0904,0204,04037,0004,040
2001-08-024,0804,1004,0004,01049,4004,010
2001-08-014,0604,1004,0304,06012,2004,060
2001-07-314,0304,0504,0004,02019,6004,020
2001-07-304,1504,1504,0304,03025,6004,030
2001-07-274,0804,1004,0304,05022,3004,050
2001-07-264,0804,2004,0204,03026,8004,030
2001-07-254,0304,1704,0004,03020,1004,030
2001-07-244,0604,0704,0004,01023,0004,010
2001-07-234,2504,2504,0604,07011,3004,070
2001-07-194,1004,2704,0604,27022,9004,270
2001-07-184,4004,4004,0404,17054,9004,170
2001-07-174,5704,5804,3304,45033,9004,450
2001-07-164,5904,6504,5104,60040,3004,600
2001-07-134,5004,5804,5004,55019,6004,550
2001-07-124,5004,5904,4404,49015,5004,490
2001-07-114,5904,5904,5004,51010,8004,510
2001-07-104,6004,7004,5804,60014,3004,600
2001-07-094,7004,7004,6004,6008,9004,600
2001-07-064,8004,8004,6804,75014,3004,750
2001-07-054,9004,9004,8004,8009,2004,800
2001-07-044,9004,9004,7804,8207,0004,820
2001-07-034,7904,9004,7904,90012,2004,900
2001-07-024,7504,8004,7504,78014,9004,780
2001-06-294,7304,7404,6504,7408,0004,740
2001-06-284,7404,7404,6204,6405,7004,640
2001-06-274,7404,8004,7404,7406,6004,740
2001-06-264,7104,7104,6304,70015,3004,700
2001-06-254,8204,8204,7104,73012,6004,730
2001-06-224,9504,9504,8004,85016,1004,850
2001-06-215,0305,0304,9304,95012,4004,950
2001-06-205,0105,1005,0005,03011,6005,030
2001-06-194,8505,1004,8505,00010,5005,000
2001-06-184,8005,0004,8004,85010,8004,850
2001-06-154,6804,7504,5704,7509,8004,750
2001-06-144,5704,7404,5504,7009,8004,700
2001-06-134,6504,6504,5504,58013,8004,580
2001-06-124,8504,8504,6404,70017,6004,700
2001-06-114,9004,9004,8004,85025,5004,850
2001-06-084,9505,0004,8804,92021,3004,920
2001-06-075,0405,0504,9505,00027,5005,000
2001-06-065,2005,2305,1305,13013,6005,130
2001-06-055,2505,2805,1505,15017,3005,150
2001-06-045,1505,2505,1005,16016,0005,160
2001-06-015,0005,1504,9505,10016,0005,100
2001-05-314,9005,0004,8104,99018,2004,990
2001-05-305,0805,1004,9004,95043,2004,950
2001-05-295,0705,1505,0605,08025,2005,080
2001-05-285,3005,3004,9505,08083,1005,080
2001-05-255,5505,7305,5005,70035,9005,700
2001-05-245,6005,7005,5505,60032,5005,600
2001-05-235,7805,8005,4005,70054,1005,700
2001-05-226,4006,4005,6005,80095,8005,800
2001-05-215,7906,3005,7206,300183,0006,300
2001-05-185,4205,6805,4205,590102,4005,590
2001-05-175,5005,7005,3205,320163,7005,320
2001-05-164,7905,2704,7905,27032,8005,270
2001-05-154,6904,8104,6004,77015,2004,770
2001-05-144,8904,8904,7104,72017,0004,720
2001-05-115,0505,0504,8104,90022,5004,900
2001-05-104,8905,0804,8505,06016,6005,060
2001-05-095,2005,2004,8204,92032,4004,920
2001-05-085,1905,7005,0005,250102,4005,250
2001-05-075,0005,1905,0005,08069,6005,080
2001-05-024,7404,8804,7404,82049,2004,820
2001-05-014,5504,7504,5504,73039,4004,730
2001-04-274,4004,4704,3904,46034,7004,460
2001-04-264,2004,3704,1504,35038,8004,350
2001-04-254,1504,1804,1304,1505,2004,150
2001-04-244,2004,2004,1104,1306,7004,130
2001-04-234,0904,2004,0604,20031,6004,200
2001-04-204,0404,0904,0404,09026,8004,090
2001-04-194,0504,1004,0204,05011,6004,050
2001-04-183,9004,0203,9004,02011,8004,020
2001-04-174,0004,0303,8803,88011,6003,880
2001-04-164,0504,0604,0004,0208,8004,020
2001-04-134,0604,1004,0004,03012,8004,030
2001-04-124,1004,1004,0504,0607,8004,060
2001-04-114,0504,1104,0504,10016,3004,100
2001-04-104,0004,0603,9504,03017,3004,030
2001-04-094,0404,0503,9804,00015,7004,000
2001-04-064,1004,1003,9804,01033,7004,010
2001-04-053,9503,9903,8603,98024,9003,980
2001-04-043,8503,9003,7503,80034,7003,800
2001-04-033,7003,8303,4003,830158,8003,830
2001-04-023,9004,1003,6503,690108,8003,690
2001-03-304,2004,2203,7003,700109,7003,700
2001-03-294,3404,3904,2004,20033,2004,200
2001-03-284,3204,4504,2504,40080,2004,400
2001-03-274,7304,7304,2704,270127,6004,270
2001-03-264,6504,8004,5904,80075,6004,800
2001-03-234,7204,7304,6804,70016,9004,700
2001-03-224,8004,8004,6604,74014,4004,740
2001-03-214,6504,8804,6204,85013,2004,850
2001-03-194,5104,5504,5104,5506,9004,550
2001-03-164,4604,5504,4604,5007,6004,500
2001-03-154,4004,4304,3004,41010,0004,410
2001-03-144,5004,6004,5004,5205,7004,520
2001-03-134,3804,5004,2904,50014,1004,500
2001-03-124,6004,6004,4804,5304,6004,530
2001-03-094,7904,8004,6904,7103,0004,710
2001-03-084,8904,9104,7504,88013,6004,880
2001-03-074,8504,8604,8004,86020,7004,860
2001-03-064,2604,7004,2604,60012,9004,600
2001-03-054,1904,3304,1904,23021,0004,230
2001-03-024,6004,6004,4604,4909,5004,490
2001-03-014,7704,7704,6104,6106,2004,610
2001-02-284,8504,8804,6004,74013,5004,740
2001-02-274,8005,0204,8004,89026,7004,890
2001-02-264,4504,7004,3804,68022,8004,680
2001-02-234,1904,3104,1504,25056,5004,250
2001-02-224,3004,3004,1604,22046,9004,220
2001-02-214,4604,4604,3004,34033,4004,340
2001-02-204,5104,5904,4604,48019,7004,480
2001-02-194,5904,6004,4104,52014,0004,520
2001-02-164,8104,8104,5804,60028,7004,600
2001-02-154,9904,9904,7704,78015,0004,780
2001-02-145,0005,0004,8505,00020,5005,000
2001-02-135,2005,2005,0005,0205,1005,020
2001-02-094,9905,1304,9905,10011,5005,100
2001-02-085,3005,3104,9004,99037,1004,990
2001-02-075,3005,5205,3005,33032,4005,330
2001-02-065,3005,7605,2705,27084,8005,270
2001-02-054,7605,2404,6105,24049,5005,240
2001-02-024,4404,7604,4404,75028,1004,750
2001-02-014,4204,4504,4004,44016,3004,440
2001-01-314,4004,4404,3504,3808,0004,380
2001-01-304,3904,4404,3704,40015,7004,400
2001-01-294,6004,6004,4004,40013,4004,400
2001-01-264,6004,9304,5604,60047,7004,600
2001-01-254,3204,4904,2804,49022,0004,490
2001-01-244,3004,3404,2104,26019,3004,260
2001-01-234,2504,3504,2504,26020,0004,260
2001-01-224,3004,3604,1004,22016,4004,220
2001-01-194,2004,3004,1504,25028,8004,250
2001-01-183,9904,2003,9004,14024,7004,140
2001-01-173,7703,8503,6803,80020,1003,800
2001-01-163,6003,7503,5503,74017,4003,740
2001-01-153,3303,6003,3303,55037,9003,550
2001-01-123,5403,6103,5403,58019,5003,580
2001-01-113,7003,7403,5003,54020,3003,540
2001-01-103,8403,8703,7703,77018,4003,770
2001-01-093,8003,9103,8003,82024,9003,820
2001-01-053,7903,9603,7903,95026,8003,950
2001-01-044,0804,2004,0304,04011,3004,040

分割・併合履歴 : なし