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 [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	1,770	1,770	1,740	1,760	7,500	1,760
2002-12-27	1,770	1,800	1,710	1,760	19,800	1,760
2002-12-26	1,730	1,730	1,700	1,700	19,600	1,700
2002-12-25	1,640	1,660	1,620	1,660	25,900	1,660
2002-12-24	1,610	1,650	1,600	1,610	33,900	1,610
2002-12-20	1,710	1,710	1,600	1,630	50,000	1,630
2002-12-19	1,750	1,750	1,670	1,730	43,200	1,730
2002-12-18	1,790	1,790	1,680	1,720	84,800	1,720
2002-12-17	1,840	1,860	1,770	1,770	77,200	1,770
2002-12-16	1,780	1,850	1,780	1,840	92,900	1,840
2002-12-13	1,770	1,830	1,710	1,750	86,700	1,750
2002-12-12	1,700	1,720	1,680	1,710	21,900	1,710
2002-12-11	1,660	1,720	1,660	1,710	20,500	1,710
2002-12-10	1,700	1,700	1,650	1,680	19,200	1,680
2002-12-09	1,750	1,750	1,690	1,710	48,200	1,710
2002-12-06	1,750	1,800	1,720	1,750	76,000	1,750
2002-12-05	1,730	1,800	1,690	1,780	35,500	1,780
2002-12-04	1,750	1,750	1,680	1,720	61,000	1,720
2002-12-03	1,830	1,850	1,760	1,780	96,800	1,780
2002-12-02	1,670	1,800	1,640	1,770	170,500	1,770
2002-11-29	1,610	1,650	1,580	1,640	109,000	1,640
2002-11-28	1,570	1,600	1,550	1,560	106,300	1,560
2002-11-27	1,550	1,550	1,520	1,520	36,800	1,520
2002-11-26	1,550	1,550	1,510	1,550	59,800	1,550
2002-11-25	1,500	1,540	1,490	1,510	67,400	1,510
2002-11-22	1,490	1,510	1,470	1,490	85,600	1,490
2002-11-21	1,430	1,470	1,430	1,460	40,500	1,460
2002-11-20	1,400	1,430	1,390	1,410	37,400	1,410
2002-11-19	1,460	1,460	1,380	1,390	54,500	1,390
2002-11-18	1,500	1,510	1,450	1,460	72,500	1,460
2002-11-15	1,430	1,450	1,410	1,420	16,500	1,420
2002-11-14	1,480	1,520	1,400	1,400	43,100	1,400
2002-11-13	1,400	1,480	1,400	1,480	19,700	1,480
2002-11-12	1,380	1,410	1,350	1,380	31,000	1,380
2002-11-11	1,480	1,480	1,350	1,400	56,400	1,400
2002-11-08	1,540	1,540	1,490	1,500	33,600	1,500
2002-11-07	1,550	1,560	1,510	1,530	97,900	1,530
2002-11-06	1,590	1,590	1,520	1,550	72,700	1,550
2002-11-05	1,630	1,650	1,560	1,580	83,300	1,580
2002-11-01	1,610	1,640	1,590	1,600	45,700	1,600
2002-10-31	1,620	1,680	1,580	1,600	40,300	1,600
2002-10-30	1,610	1,610	1,570	1,590	33,500	1,590
2002-10-29	1,630	1,630	1,590	1,600	38,600	1,600
2002-10-28	1,710	1,710	1,610	1,630	45,400	1,630
2002-10-25	1,660	1,680	1,620	1,680	72,200	1,680
2002-10-24	1,720	1,720	1,620	1,630	46,400	1,630
2002-10-23	1,680	1,690	1,620	1,630	58,500	1,630
2002-10-22	1,860	1,860	1,680	1,680	107,100	1,680
2002-10-21	1,950	1,950	1,830	1,860	173,300	1,860
2002-10-18	1,600	1,830	1,600	1,800	162,700	1,800
2002-10-17	1,580	1,580	1,540	1,550	150,900	1,550
2002-10-16	1,700	1,710	1,600	1,600	113,600	1,600
2002-10-15	1,770	1,800	1,680	1,680	96,600	1,680
2002-10-11	1,770	1,790	1,750	1,760	30,800	1,760
2002-10-10	1,840	1,840	1,670	1,750	19,400	1,750
2002-10-09	1,970	1,970	1,870	1,870	26,300	1,870
2002-10-08	2,020	2,040	1,950	1,950	26,000	1,950
2002-10-07	2,020	2,070	2,000	2,040	25,200	2,040
2002-10-04	2,040	2,040	1,990	2,010	44,500	2,010
2002-10-03	2,100	2,100	2,030	2,040	36,200	2,040
2002-10-02	2,100	2,180	2,100	2,120	46,400	2,120
2002-10-01	2,150	2,150	2,080	2,090	73,200	2,090
2002-09-30	2,140	2,150	2,100	2,150	46,000	2,150
2002-09-27	2,180	2,260	2,160	2,170	39,500	2,170
2002-09-26	2,150	2,240	2,120	2,180	23,200	2,180
2002-09-25	2,200	2,200	2,110	2,110	37,600	2,110
2002-09-24	2,390	2,390	2,280	2,280	24,100	2,280
2002-09-20	2,390	2,430	2,380	2,380	15,400	2,380
2002-09-19	2,420	2,420	2,360	2,390	22,600	2,390
2002-09-18	2,460	2,510	2,410	2,410	108,600	2,410
2002-09-17	2,530	2,600	2,410	2,450	52,600	2,450
2002-09-13	2,500	2,550	2,500	2,530	45,400	2,530
2002-09-12	2,600	2,610	2,540	2,540	36,700	2,540
2002-09-11	2,530	2,570	2,530	2,570	600	2,570
2002-09-10	2,560	2,620	2,520	2,520	3,900	2,520
2002-09-09	2,530	2,620	2,530	2,550	3,700	2,550
2002-09-06	2,460	2,570	2,460	2,570	5,500	2,570
2002-09-05	2,500	2,600	2,500	2,500	11,300	2,500
2002-09-04	2,600	2,600	2,450	2,450	12,500	2,450
2002-09-03	2,650	2,650	2,600	2,600	5,000	2,600
2002-09-02	2,680	2,710	2,670	2,680	5,000	2,680
2002-08-30	2,710	2,740	2,650	2,680	15,500	2,680
2002-08-29	2,700	2,720	2,690	2,690	6,300	2,690
2002-08-28	2,700	2,750	2,680	2,680	45,200	2,680
2002-08-27	2,710	2,730	2,680	2,730	24,500	2,730
2002-08-26	2,730	2,740	2,700	2,700	37,300	2,700
2002-08-23	2,730	2,740	2,720	2,730	9,000	2,730
2002-08-22	2,750	2,760	2,740	2,740	8,300	2,740
2002-08-21	2,750	2,750	2,710	2,720	5,700	2,720
2002-08-20	2,750	2,750	2,730	2,750	6,700	2,750
2002-08-19	2,770	2,770	2,730	2,750	13,100	2,750
2002-08-16	2,810	2,810	2,750	2,750	9,000	2,750
2002-08-15	2,780	2,810	2,780	2,810	3,600	2,810
2002-08-14	2,750	2,780	2,740	2,760	3,800	2,760
2002-08-13	2,800	2,820	2,790	2,800	2,300	2,800
2002-08-12	2,810	2,840	2,800	2,800	8,300	2,800
2002-08-09	2,830	2,860	2,800	2,800	8,400	2,800
2002-08-08	2,800	2,830	2,800	2,810	13,100	2,810
2002-08-07	2,850	2,870	2,840	2,840	7,200	2,840
2002-08-06	2,850	2,900	2,800	2,850	9,700	2,850
2002-08-05	2,940	2,940	2,850	2,850	8,900	2,850
2002-08-02	2,900	2,970	2,860	2,860	3,200	2,860
2002-08-01	2,950	2,950	2,860	2,860	3,100	2,860
2002-07-31	2,860	2,970	2,850	2,970	19,200	2,970
2002-07-30	2,870	2,880	2,830	2,850	8,200	2,850
2002-07-29	3,020	3,020	2,860	2,890	24,100	2,890
2002-07-26	2,880	2,880	2,800	2,800	17,900	2,800
2002-07-25	2,880	2,890	2,800	2,870	11,200	2,870
2002-07-24	2,870	2,890	2,810	2,890	10,700	2,890
2002-07-23	2,890	2,900	2,810	2,900	10,000	2,900
2002-07-22	2,830	2,900	2,830	2,900	8,700	2,900
2002-07-19	2,840	2,870	2,820	2,870	8,100	2,870
2002-07-18	2,840	2,850	2,820	2,840	4,000	2,840
2002-07-17	2,850	2,870	2,800	2,850	12,200	2,850
2002-07-16	2,830	2,850	2,810	2,850	4,400	2,850
2002-07-15	2,900	2,900	2,850	2,850	6,100	2,850
2002-07-12	2,900	2,900	2,840	2,870	1,900	2,870
2002-07-11	2,900	2,900	2,820	2,840	7,500	2,840
2002-07-10	2,890	2,900	2,850	2,860	10,100	2,860
2002-07-09	2,900	2,900	2,870	2,900	5,200	2,900
2002-07-08	2,890	2,900	2,850	2,890	17,700	2,890
2002-07-05	2,820	2,900	2,820	2,880	15,800	2,880
2002-07-04	2,920	2,920	2,860	2,900	14,800	2,900
2002-07-03	2,860	2,940	2,860	2,900	5,100	2,900
2002-07-02	2,980	2,980	2,900	2,910	4,200	2,910
2002-07-01	2,800	2,960	2,800	2,960	11,100	2,960
2002-06-28	2,840	2,870	2,760	2,790	32,100	2,790
2002-06-27	2,850	2,850	2,800	2,830	8,300	2,830
2002-06-26	2,950	2,950	2,850	2,870	17,600	2,870
2002-06-25	2,950	2,960	2,920	2,950	4,800	2,950
2002-06-24	2,990	2,990	2,960	2,960	22,200	2,960
2002-06-21	2,960	3,010	2,920	3,010	25,900	3,010
2002-06-20	2,990	3,000	2,970	2,980	50,700	2,980
2002-06-19	3,000	3,010	2,990	3,010	29,500	3,010
2002-06-18	3,010	3,030	3,000	3,000	5,700	3,000
2002-06-17	3,140	3,160	2,980	3,000	37,600	3,000
2002-06-14	3,300	3,300	3,170	3,190	28,100	3,190
2002-06-13	3,310	3,310	3,290	3,300	25,200	3,300
2002-06-12	3,350	3,360	3,290	3,310	40,700	3,310
2002-06-11	3,270	3,380	3,260	3,360	78,500	3,360
2002-06-10	3,200	3,290	3,190	3,260	61,500	3,260
2002-06-07	3,190	3,200	3,130	3,200	21,600	3,200
2002-06-06	3,160	3,230	3,160	3,200	57,900	3,200
2002-06-05	3,120	3,220	3,100	3,150	48,200	3,150
2002-06-04	3,050	3,100	3,050	3,080	17,300	3,080
2002-06-03	3,080	3,080	3,020	3,050	7,100	3,050
2002-05-31	3,020	3,100	3,020	3,070	15,700	3,070
2002-05-30	3,050	3,050	2,980	3,020	18,400	3,020
2002-05-29	3,050	3,060	3,000	3,060	32,100	3,060
2002-05-28	3,000	3,070	2,980	2,980	17,500	2,980
2002-05-27	2,970	3,050	2,970	3,000	27,500	3,000
2002-05-24	2,940	2,980	2,900	2,920	17,100	2,920
2002-05-23	2,980	2,980	2,910	2,950	13,700	2,950
2002-05-22	3,000	3,000	2,850	2,980	28,200	2,980
2002-05-21	2,880	3,040	2,880	2,980	72,300	2,980
2002-05-20	2,790	2,880	2,790	2,840	25,500	2,840
2002-05-17	2,710	2,750	2,700	2,710	17,400	2,710
2002-05-16	2,710	2,730	2,700	2,720	8,500	2,720
2002-05-15	2,710	2,720	2,680	2,710	10,800	2,710
2002-05-14	2,720	2,730	2,700	2,710	5,200	2,710
2002-05-13	2,780	2,800	2,720	2,730	4,800	2,730
2002-05-10	2,780	2,790	2,760	2,770	2,900	2,770
2002-05-09	2,790	2,800	2,750	2,760	11,300	2,760
2002-05-08	2,760	2,790	2,760	2,780	3,100	2,780
2002-05-07	2,700	2,770	2,700	2,760	25,300	2,760
2002-05-02	2,810	2,850	2,800	2,820	8,900	2,820
2002-05-01	2,870	2,890	2,800	2,860	6,300	2,860
2002-04-30	2,900	2,900	2,860	2,870	3,200	2,870
2002-04-26	2,910	2,930	2,890	2,930	17,100	2,930
2002-04-25	2,970	2,990	2,870	2,890	17,200	2,890
2002-04-24	2,850	2,850	2,820	2,850	5,000	2,850
2002-04-23	2,850	2,850	2,810	2,830	2,800	2,830
2002-04-22	2,850	2,870	2,800	2,850	18,500	2,850
2002-04-19	2,800	2,850	2,790	2,850	7,400	2,850
2002-04-18	2,820	2,820	2,780	2,810	5,800	2,810
2002-04-17	2,820	2,840	2,750	2,820	15,900	2,820
2002-04-16	2,810	2,820	2,810	2,820	3,500	2,820
2002-04-15	2,810	2,890	2,800	2,890	4,900	2,890
2002-04-12	2,810	2,820	2,800	2,800	9,100	2,800
2002-04-11	2,840	2,840	2,810	2,820	9,400	2,820
2002-04-10	2,890	2,890	2,810	2,850	15,600	2,850
2002-04-09	2,880	2,930	2,880	2,930	5,400	2,930
2002-04-08	2,900	2,900	2,870	2,900	4,400	2,900
2002-04-05	2,850	2,950	2,850	2,890	32,900	2,890
2002-04-04	2,950	2,980	2,930	2,970	15,300	2,970
2002-04-03	2,990	3,020	2,950	3,020	14,100	3,020
2002-04-02	2,930	3,010	2,900	3,000	8,900	3,000
2002-04-01	2,930	2,940	2,880	2,930	8,800	2,930
2002-03-29	3,000	3,000	2,960	2,960	5,800	2,960
2002-03-28	2,850	3,020	2,850	3,020	15,400	3,020
2002-03-27	2,950	2,950	2,880	2,900	11,100	2,900
2002-03-26	3,000	3,000	2,950	2,960	8,200	2,960
2002-03-25	2,970	2,970	2,920	2,950	26,500	2,950
2002-03-22	2,980	3,000	2,930	2,970	41,600	2,970
2002-03-20	3,440	3,450	3,100	3,200	93,600	3,200
2002-03-19	3,010	3,390	3,010	3,390	45,200	3,390
2002-03-18	2,940	3,000	2,900	2,990	21,700	2,990
2002-03-15	3,090	3,090	2,900	2,910	55,900	2,910
2002-03-14	3,230	3,230	3,090	3,130	21,700	3,130
2002-03-13	3,200	3,370	3,160	3,230	65,100	3,230
2002-03-12	3,100	3,270	3,080	3,190	68,200	3,190
2002-03-11	3,080	3,140	3,010	3,060	18,100	3,060
2002-03-08	3,100	3,150	2,970	3,060	59,900	3,060
2002-03-07	2,900	3,070	2,900	3,050	62,200	3,050
2002-03-06	2,810	2,920	2,800	2,880	65,100	2,880
2002-03-05	2,740	2,830	2,740	2,810	76,900	2,810
2002-03-04	2,720	2,760	2,710	2,740	56,000	2,740
2002-03-01	2,740	2,760	2,700	2,740	63,800	2,740
2002-02-28	2,750	2,760	2,720	2,760	15,900	2,760
2002-02-27	2,790	2,790	2,720	2,750	10,500	2,750
2002-02-26	2,790	2,800	2,710	2,790	13,100	2,790
2002-02-25	2,770	2,790	2,740	2,780	12,300	2,780
2002-02-22	2,730	2,760	2,720	2,730	3,400	2,730
2002-02-21	2,710	2,790	2,710	2,730	24,000	2,730
2002-02-20	2,730	2,800	2,700	2,710	10,000	2,710
2002-02-19	2,870	2,870	2,710	2,720	5,900	2,720
2002-02-18	2,910	2,920	2,800	2,880	5,000	2,880
2002-02-15	2,890	2,900	2,810	2,900	8,000	2,900
2002-02-14	2,900	2,950	2,850	2,890	11,100	2,890
2002-02-13	2,830	2,920	2,830	2,880	8,200	2,880
2002-02-12	2,820	2,820	2,790	2,810	9,700	2,810
2002-02-08	2,750	2,770	2,700	2,700	14,500	2,700
2002-02-07	2,760	2,800	2,710	2,800	10,700	2,800
2002-02-06	2,850	2,850	2,760	2,760	3,000	2,760
2002-02-05	2,850	2,850	2,750	2,840	19,500	2,840
2002-02-04	2,850	2,850	2,700	2,770	14,700	2,770
2002-02-01	2,900	2,940	2,820	2,880	16,100	2,880
2002-01-31	2,820	2,880	2,820	2,880	30,400	2,880
2002-01-30	2,600	2,840	2,590	2,840	32,800	2,840
2002-01-29	2,730	2,730	2,640	2,650	56,400	2,650
2002-01-28	2,840	2,840	2,700	2,740	28,300	2,740
2002-01-25	3,000	3,000	2,800	2,840	59,400	2,840
2002-01-24	3,180	3,230	3,050	3,060	18,100	3,060
2002-01-23	3,260	3,260	3,140	3,170	12,500	3,170
2002-01-22	3,320	3,320	3,220	3,250	11,600	3,250
2002-01-21	3,300	3,330	3,250	3,330	25,600	3,330
2002-01-18	3,230	3,250	3,130	3,250	18,900	3,250
2002-01-17	3,270	3,280	3,230	3,250	17,200	3,250
2002-01-16	3,300	3,320	3,220	3,270	30,900	3,270
2002-01-15	3,310	3,330	3,300	3,300	54,300	3,300
2002-01-11	3,340	3,340	3,290	3,300	73,300	3,300
2002-01-10	3,480	3,500	3,350	3,370	143,200	3,370
2002-01-09	3,000	3,240	3,000	3,190	103,500	3,190
2002-01-08	2,700	2,910	2,670	2,890	71,800	2,890
2002-01-07	2,650	2,650	2,570	2,600	19,300	2,600
2002-01-04	2,620	2,670	2,620	2,640	3,400	2,640

分割・併合履歴：なし

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 [2002年度]

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 [2002年度]