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 [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,550	2,610	2,550	2,610	25,600	2,610
2004-12-29	2,540	2,550	2,530	2,550	22,200	2,550
2004-12-28	2,540	2,560	2,540	2,550	19,800	2,550
2004-12-27	2,520	2,535	2,520	2,535	18,000	2,535
2004-12-24	2,540	2,600	2,530	2,600	73,400	2,600
2004-12-22	2,535	2,535	2,525	2,530	67,000	2,530
2004-12-21	2,515	2,550	2,510	2,535	83,000	2,535
2004-12-20	2,580	2,590	2,530	2,580	43,800	2,580
2004-12-17	2,615	2,650	2,600	2,650	103,000	2,650
2004-12-16	2,600	2,675	2,500	2,670	93,400	2,670
2004-12-15	2,680	2,695	2,670	2,675	85,200	2,675
2004-12-14	2,655	2,710	2,640	2,685	322,500	2,685
2004-12-13	2,530	2,620	2,530	2,605	108,800	2,605
2004-12-10	2,500	2,520	2,490	2,520	36,400	2,520
2004-12-09	2,560	2,560	2,480	2,500	51,900	2,500
2004-12-08	2,540	2,580	2,470	2,570	106,600	2,570
2004-12-07	2,450	2,530	2,420	2,500	170,500	2,500
2004-12-06	2,400	2,430	2,380	2,420	78,700	2,420
2004-12-03	2,350	2,370	2,310	2,340	94,800	2,340
2004-12-02	2,290	2,290	2,250	2,270	35,900	2,270
2004-12-01	2,250	2,280	2,230	2,250	30,900	2,250
2004-11-30	2,310	2,310	2,240	2,260	76,500	2,260
2004-11-29	2,340	2,350	2,310	2,320	30,100	2,320
2004-11-26	2,320	2,350	2,310	2,340	19,900	2,340
2004-11-25	2,300	2,350	2,300	2,320	26,700	2,320
2004-11-24	2,290	2,290	2,270	2,290	23,900	2,290
2004-11-22	2,280	2,300	2,240	2,290	41,100	2,290
2004-11-19	2,300	2,300	2,270	2,280	44,000	2,280
2004-11-18	2,270	2,320	2,250	2,260	60,900	2,260
2004-11-17	2,330	2,330	2,260	2,260	35,400	2,260
2004-11-16	2,300	2,300	2,270	2,280	21,300	2,280
2004-11-15	2,290	2,290	2,270	2,280	9,100	2,280
2004-11-12	2,270	2,320	2,270	2,290	10,500	2,290
2004-11-11	2,280	2,290	2,250	2,260	23,300	2,260
2004-11-10	2,320	2,320	2,240	2,290	27,900	2,290
2004-11-09	2,450	2,450	2,400	2,410	49,900	2,410
2004-11-08	2,340	2,500	2,320	2,500	177,100	2,500
2004-11-05	2,240	2,330	2,190	2,330	173,400	2,330
2004-11-04	2,120	2,230	2,120	2,150	52,600	2,150
2004-11-02	2,050	2,150	2,050	2,080	80,000	2,080
2004-11-01	2,050	2,060	2,020	2,050	76,000	2,050
2004-10-29	2,040	2,100	2,020	2,100	434,800	2,100
2004-10-28	2,370	2,420	2,360	2,420	129,300	2,420
2004-10-27	2,340	2,360	2,340	2,340	4,600	2,340
2004-10-26	2,310	2,350	2,310	2,340	6,300	2,340
2004-10-25	2,370	2,370	2,310	2,350	9,600	2,350
2004-10-22	2,340	2,360	2,310	2,360	15,400	2,360
2004-10-21	2,420	2,450	2,330	2,340	16,500	2,340
2004-10-20	2,490	2,490	2,420	2,420	17,200	2,420
2004-10-19	2,500	2,500	2,430	2,450	8,000	2,450
2004-10-18	2,500	2,510	2,440	2,490	42,000	2,490
2004-10-15	2,500	2,500	2,470	2,490	15,500	2,490
2004-10-14	2,520	2,520	2,450	2,500	31,900	2,500
2004-10-13	2,550	2,590	2,470	2,590	74,300	2,590
2004-10-12	2,570	2,590	2,540	2,560	119,400	2,560
2004-10-08	2,600	2,620	2,580	2,600	69,200	2,600
2004-10-07	2,580	2,680	2,580	2,670	269,300	2,670
2004-10-06	2,490	2,580	2,460	2,500	115,200	2,500
2004-10-05	2,510	2,520	2,420	2,430	146,100	2,430
2004-10-04	2,610	2,610	2,520	2,550	45,200	2,550
2004-10-01	2,620	2,650	2,540	2,620	201,200	2,620
2004-09-30	2,430	2,730	2,350	2,700	424,800	2,700
2004-09-29	2,350	2,480	2,350	2,470	132,500	2,470
2004-09-28	2,260	2,350	2,230	2,330	84,400	2,330
2004-09-27	2,310	2,310	2,230	2,250	25,700	2,250
2004-09-24	2,290	2,300	2,270	2,300	33,600	2,300
2004-09-22	2,300	2,310	2,270	2,290	17,600	2,290
2004-09-21	2,300	2,300	2,260	2,300	31,000	2,300
2004-09-17	2,300	2,330	2,300	2,300	23,100	2,300
2004-09-16	2,350	2,350	2,300	2,310	28,800	2,310
2004-09-15	2,380	2,380	2,330	2,340	19,000	2,340
2004-09-14	2,400	2,410	2,370	2,390	30,100	2,390
2004-09-13	2,350	2,400	2,350	2,400	20,700	2,400
2004-09-10	2,350	2,350	2,300	2,340	54,600	2,340
2004-09-09	2,360	2,390	2,350	2,380	28,400	2,380
2004-09-08	2,400	2,400	2,370	2,370	24,500	2,370
2004-09-07	2,420	2,420	2,400	2,410	6,600	2,410
2004-09-06	2,410	2,440	2,400	2,410	16,800	2,410
2004-09-03	2,460	2,490	2,400	2,450	33,900	2,450
2004-09-02	2,420	2,480	2,400	2,470	20,900	2,470
2004-09-01	2,360	2,450	2,320	2,450	19,700	2,450
2004-08-31	2,390	2,420	2,360	2,360	29,300	2,360
2004-08-30	2,480	2,480	2,400	2,400	18,000	2,400
2004-08-27	2,460	2,520	2,380	2,500	91,100	2,500
2004-08-26	2,430	2,430	2,360	2,420	18,200	2,420
2004-08-25	2,390	2,410	2,330	2,390	25,300	2,390
2004-08-24	2,370	2,400	2,360	2,400	35,400	2,400
2004-08-23	2,340	2,380	2,310	2,380	33,200	2,380
2004-08-20	2,300	2,340	2,270	2,310	45,900	2,310
2004-08-19	2,290	2,290	2,220	2,260	41,900	2,260
2004-08-18	2,200	2,240	2,200	2,210	48,800	2,210
2004-08-17	2,140	2,270	2,140	2,250	81,600	2,250
2004-08-16	2,100	2,150	2,080	2,130	112,500	2,130
2004-08-13	2,260	2,280	2,200	2,200	66,500	2,200
2004-08-12	2,280	2,300	2,260	2,280	41,800	2,280
2004-08-11	2,350	2,360	2,250	2,300	91,400	2,300
2004-08-10	2,210	2,250	2,200	2,240	57,500	2,240
2004-08-09	2,210	2,240	2,200	2,230	43,900	2,230
2004-08-06	2,260	2,260	2,230	2,240	17,300	2,240
2004-08-05	2,310	2,310	2,230	2,270	35,700	2,270
2004-08-04	2,290	2,310	2,220	2,280	52,400	2,280
2004-08-03	2,300	2,310	2,280	2,290	58,200	2,290
2004-08-02	2,330	2,330	2,260	2,280	34,800	2,280
2004-07-30	2,400	2,400	2,310	2,330	31,700	2,330
2004-07-29	2,320	2,390	2,320	2,390	48,600	2,390
2004-07-28	2,370	2,400	2,350	2,360	32,900	2,360
2004-07-27	2,330	2,370	2,310	2,340	35,300	2,340
2004-07-26	2,430	2,430	2,300	2,340	76,500	2,340
2004-07-23	2,490	2,500	2,450	2,450	26,000	2,450
2004-07-22	2,520	2,520	2,480	2,480	20,100	2,480
2004-07-21	2,570	2,570	2,530	2,550	26,300	2,550
2004-07-20	2,580	2,580	2,520	2,550	49,500	2,550
2004-07-16	2,500	2,580	2,460	2,580	60,000	2,580
2004-07-15	2,510	2,570	2,490	2,530	62,800	2,530
2004-07-14	2,580	2,600	2,510	2,530	62,100	2,530
2004-07-13	2,620	2,620	2,560	2,590	42,800	2,590
2004-07-12	2,630	2,630	2,600	2,620	38,200	2,620
2004-07-09	2,590	2,600	2,540	2,600	38,200	2,600
2004-07-08	2,590	2,610	2,580	2,600	35,100	2,600
2004-07-07	2,500	2,600	2,470	2,590	85,500	2,590
2004-07-06	2,580	2,580	2,500	2,500	60,700	2,500
2004-07-05	2,600	2,600	2,550	2,580	39,800	2,580
2004-07-02	2,530	2,560	2,480	2,560	61,900	2,560
2004-07-01	2,600	2,650	2,530	2,530	109,200	2,530
2004-06-30	2,590	2,610	2,580	2,600	68,300	2,600
2004-06-29	2,630	2,640	2,580	2,590	70,200	2,590
2004-06-28	2,650	2,670	2,610	2,630	50,600	2,630
2004-06-25	2,710	2,710	2,580	2,630	120,000	2,630
2004-06-24	2,690	2,730	2,670	2,670	235,400	2,670
2004-06-23	2,640	2,680	2,600	2,650	180,500	2,650
2004-06-22	2,620	2,690	2,590	2,600	153,600	2,600
2004-06-21	2,620	2,660	2,570	2,590	87,900	2,590
2004-06-18	2,600	2,600	2,470	2,500	75,000	2,500
2004-06-17	2,570	2,640	2,530	2,580	72,800	2,580
2004-06-16	2,670	2,710	2,400	2,550	227,100	2,550
2004-06-15	2,510	2,700	2,510	2,630	294,600	2,630
2004-06-14	2,350	2,540	2,340	2,480	101,800	2,480
2004-06-11	2,290	2,340	2,290	2,330	57,200	2,330
2004-06-10	2,290	2,320	2,280	2,280	47,800	2,280
2004-06-09	2,320	2,340	2,280	2,290	44,800	2,290
2004-06-08	2,300	2,340	2,290	2,320	104,000	2,320
2004-06-07	2,200	2,240	2,200	2,230	55,000	2,230
2004-06-04	2,200	2,210	2,150	2,160	110,200	2,160
2004-06-03	2,230	2,250	2,210	2,220	57,200	2,220
2004-06-02	2,320	2,320	2,200	2,220	94,600	2,220
2004-06-01	2,310	2,330	2,310	2,320	40,300	2,320
2004-05-31	2,310	2,320	2,280	2,300	76,200	2,300
2004-05-28	2,300	2,320	2,280	2,300	117,600	2,300
2004-05-27	2,260	2,280	2,220	2,260	139,600	2,260
2004-05-26	2,000	2,210	1,980	2,200	899,700	2,200
2004-05-25	2,330	2,350	2,270	2,280	52,700	2,280
2004-05-24	2,290	2,320	2,250	2,300	98,500	2,300
2004-05-21	2,250	2,300	2,250	2,280	89,800	2,280
2004-05-20	2,330	2,350	2,240	2,240	72,500	2,240
2004-05-19	2,320	2,360	2,280	2,320	77,000	2,320
2004-05-18	2,190	2,300	2,170	2,260	141,400	2,260
2004-05-17	2,430	2,430	2,250	2,260	35,600	2,260
2004-05-14	2,420	2,460	2,410	2,420	95,200	2,420
2004-05-13	2,500	2,500	2,420	2,420	32,200	2,420
2004-05-12	2,510	2,650	2,490	2,490	81,600	2,490
2004-05-11	2,500	2,540	2,400	2,500	91,200	2,500
2004-05-10	2,700	2,700	2,570	2,570	54,300	2,570
2004-05-07	2,720	2,740	2,670	2,720	62,200	2,720
2004-05-06	2,860	2,890	2,780	2,840	91,900	2,840
2004-04-30	2,850	2,940	2,850	2,910	127,800	2,910
2004-04-28	2,940	3,000	2,880	2,990	325,500	2,990
2004-04-27	2,640	2,970	2,600	2,940	350,900	2,940
2004-04-26	2,620	2,620	2,560	2,620	132,600	2,620
2004-04-23	2,560	2,630	2,530	2,620	178,700	2,620
2004-04-22	2,490	2,570	2,470	2,560	121,900	2,560
2004-04-21	2,410	2,510	2,400	2,490	103,200	2,490
2004-04-20	2,390	2,430	2,390	2,420	91,700	2,420
2004-04-19	2,380	2,400	2,340	2,390	86,600	2,390
2004-04-16	2,390	2,400	2,360	2,370	66,200	2,370
2004-04-15	2,400	2,430	2,380	2,400	55,600	2,400
2004-04-14	2,430	2,430	2,390	2,390	91,900	2,390
2004-04-13	2,420	2,440	2,410	2,430	68,200	2,430
2004-04-12	2,390	2,440	2,390	2,420	38,800	2,420
2004-04-09	2,420	2,420	2,370	2,390	48,100	2,390
2004-04-08	2,460	2,460	2,380	2,440	174,900	2,440
2004-04-07	2,490	2,500	2,450	2,470	71,700	2,470
2004-04-06	2,550	2,560	2,490	2,520	66,800	2,520
2004-04-05	2,570	2,600	2,510	2,560	178,100	2,560
2004-04-02	2,520	2,580	2,490	2,560	93,000	2,560
2004-04-01	2,500	2,520	2,480	2,520	63,700	2,520
2004-03-31	2,480	2,500	2,420	2,480	96,400	2,480
2004-03-30	2,530	2,550	2,450	2,470	126,500	2,470
2004-03-29	2,440	2,530	2,420	2,520	128,400	2,520
2004-03-26	2,440	2,470	2,410	2,450	173,000	2,450
2004-03-25	2,340	2,480	2,340	2,450	225,400	2,450
2004-03-24	2,310	2,340	2,290	2,320	72,000	2,320
2004-03-23	2,300	2,340	2,220	2,330	87,200	2,330
2004-03-22	2,270	2,310	2,260	2,310	85,800	2,310
2004-03-19	2,210	2,280	2,210	2,260	70,400	2,260
2004-03-18	2,140	2,250	2,140	2,200	87,300	2,200
2004-03-17	2,170	2,170	2,100	2,120	219,000	2,120
2004-03-16	2,220	2,220	2,170	2,190	126,100	2,190
2004-03-15	2,250	2,260	2,240	2,240	200,100	2,240
2004-03-12	2,260	2,260	2,200	2,250	141,600	2,250
2004-03-11	2,270	2,270	2,230	2,260	85,800	2,260
2004-03-10	2,280	2,300	2,260	2,270	67,200	2,270
2004-03-09	2,260	2,290	2,250	2,280	28,400	2,280
2004-03-08	2,300	2,300	2,260	2,260	89,200	2,260
2004-03-05	2,370	2,370	2,270	2,300	122,100	2,300
2004-03-04	2,300	2,370	2,290	2,340	128,900	2,340
2004-03-03	2,270	2,340	2,270	2,300	223,600	2,300
2004-03-02	2,180	2,250	2,180	2,240	175,800	2,240
2004-03-01	2,060	2,150	2,060	2,140	126,000	2,140
2004-02-27	2,050	2,060	2,030	2,040	91,800	2,040
2004-02-26	2,040	2,080	2,030	2,040	50,800	2,040
2004-02-25	2,040	2,050	2,020	2,040	51,900	2,040
2004-02-24	2,050	2,060	2,010	2,030	75,300	2,030
2004-02-23	2,120	2,120	2,030	2,060	156,900	2,060
2004-02-20	2,140	2,160	2,100	2,100	134,200	2,100
2004-02-19	2,060	2,130	2,060	2,120	145,100	2,120
2004-02-18	2,000	2,040	1,980	2,020	270,500	2,020
2004-02-17	1,900	2,050	1,870	1,960	1,337,200	1,960
2004-02-16	1,990	1,990	1,990	1,990	280,700	1,990
2004-02-13	2,440	2,440	2,390	2,390	64,600	2,390
2004-02-12	2,440	2,450	2,420	2,430	57,500	2,430
2004-02-10	2,460	2,510	2,440	2,450	133,800	2,450
2004-02-09	2,570	2,580	2,430	2,450	142,600	2,450
2004-02-06	2,500	2,610	2,500	2,570	71,000	2,570
2004-02-05	2,500	2,520	2,480	2,490	52,400	2,490
2004-02-04	2,740	2,750	2,480	2,540	133,900	2,540
2004-02-03	2,640	2,700	2,610	2,700	305,200	2,700
2004-02-02	2,510	2,600	2,480	2,590	218,100	2,590
2004-01-30	2,490	2,520	2,380	2,500	129,400	2,500
2004-01-29	2,450	2,500	2,450	2,470	146,800	2,470
2004-01-28	2,420	2,450	2,410	2,450	133,500	2,450
2004-01-27	2,380	2,420	2,370	2,410	104,400	2,410
2004-01-26	2,410	2,430	2,350	2,350	126,600	2,350
2004-01-23	2,450	2,450	2,400	2,410	55,600	2,410
2004-01-22	2,480	2,480	2,400	2,420	111,800	2,420
2004-01-21	2,520	2,530	2,470	2,480	93,100	2,480
2004-01-20	2,530	2,570	2,500	2,510	144,500	2,510
2004-01-19	2,400	2,540	2,400	2,500	150,500	2,500
2004-01-16	2,400	2,420	2,380	2,400	82,800	2,400
2004-01-15	2,430	2,430	2,400	2,400	80,700	2,400
2004-01-14	2,400	2,430	2,380	2,410	119,200	2,410
2004-01-13	2,410	2,480	2,380	2,380	210,500	2,380
2004-01-09	2,390	2,420	2,370	2,400	59,300	2,400
2004-01-08	2,380	2,400	2,350	2,390	74,700	2,390
2004-01-07	2,440	2,450	2,380	2,390	61,200	2,390
2004-01-06	2,460	2,480	2,420	2,450	91,600	2,450
2004-01-05	2,360	2,430	2,360	2,400	68,900	2,400

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

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 [2004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 [2004年度]