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
2004-12-302,5502,6102,5502,61025,6002,610
2004-12-292,5402,5502,5302,55022,2002,550
2004-12-282,5402,5602,5402,55019,8002,550
2004-12-272,5202,5352,5202,53518,0002,535
2004-12-242,5402,6002,5302,60073,4002,600
2004-12-222,5352,5352,5252,53067,0002,530
2004-12-212,5152,5502,5102,53583,0002,535
2004-12-202,5802,5902,5302,58043,8002,580
2004-12-172,6152,6502,6002,650103,0002,650
2004-12-162,6002,6752,5002,67093,4002,670
2004-12-152,6802,6952,6702,67585,2002,675
2004-12-142,6552,7102,6402,685322,5002,685
2004-12-132,5302,6202,5302,605108,8002,605
2004-12-102,5002,5202,4902,52036,4002,520
2004-12-092,5602,5602,4802,50051,9002,500
2004-12-082,5402,5802,4702,570106,6002,570
2004-12-072,4502,5302,4202,500170,5002,500
2004-12-062,4002,4302,3802,42078,7002,420
2004-12-032,3502,3702,3102,34094,8002,340
2004-12-022,2902,2902,2502,27035,9002,270
2004-12-012,2502,2802,2302,25030,9002,250
2004-11-302,3102,3102,2402,26076,5002,260
2004-11-292,3402,3502,3102,32030,1002,320
2004-11-262,3202,3502,3102,34019,9002,340
2004-11-252,3002,3502,3002,32026,7002,320
2004-11-242,2902,2902,2702,29023,9002,290
2004-11-222,2802,3002,2402,29041,1002,290
2004-11-192,3002,3002,2702,28044,0002,280
2004-11-182,2702,3202,2502,26060,9002,260
2004-11-172,3302,3302,2602,26035,4002,260
2004-11-162,3002,3002,2702,28021,3002,280
2004-11-152,2902,2902,2702,2809,1002,280
2004-11-122,2702,3202,2702,29010,5002,290
2004-11-112,2802,2902,2502,26023,3002,260
2004-11-102,3202,3202,2402,29027,9002,290
2004-11-092,4502,4502,4002,41049,9002,410
2004-11-082,3402,5002,3202,500177,1002,500
2004-11-052,2402,3302,1902,330173,4002,330
2004-11-042,1202,2302,1202,15052,6002,150
2004-11-022,0502,1502,0502,08080,0002,080
2004-11-012,0502,0602,0202,05076,0002,050
2004-10-292,0402,1002,0202,100434,8002,100
2004-10-282,3702,4202,3602,420129,3002,420
2004-10-272,3402,3602,3402,3404,6002,340
2004-10-262,3102,3502,3102,3406,3002,340
2004-10-252,3702,3702,3102,3509,6002,350
2004-10-222,3402,3602,3102,36015,4002,360
2004-10-212,4202,4502,3302,34016,5002,340
2004-10-202,4902,4902,4202,42017,2002,420
2004-10-192,5002,5002,4302,4508,0002,450
2004-10-182,5002,5102,4402,49042,0002,490
2004-10-152,5002,5002,4702,49015,5002,490
2004-10-142,5202,5202,4502,50031,9002,500
2004-10-132,5502,5902,4702,59074,3002,590
2004-10-122,5702,5902,5402,560119,4002,560
2004-10-082,6002,6202,5802,60069,2002,600
2004-10-072,5802,6802,5802,670269,3002,670
2004-10-062,4902,5802,4602,500115,2002,500
2004-10-052,5102,5202,4202,430146,1002,430
2004-10-042,6102,6102,5202,55045,2002,550
2004-10-012,6202,6502,5402,620201,2002,620
2004-09-302,4302,7302,3502,700424,8002,700
2004-09-292,3502,4802,3502,470132,5002,470
2004-09-282,2602,3502,2302,33084,4002,330
2004-09-272,3102,3102,2302,25025,7002,250
2004-09-242,2902,3002,2702,30033,6002,300
2004-09-222,3002,3102,2702,29017,6002,290
2004-09-212,3002,3002,2602,30031,0002,300
2004-09-172,3002,3302,3002,30023,1002,300
2004-09-162,3502,3502,3002,31028,8002,310
2004-09-152,3802,3802,3302,34019,0002,340
2004-09-142,4002,4102,3702,39030,1002,390
2004-09-132,3502,4002,3502,40020,7002,400
2004-09-102,3502,3502,3002,34054,6002,340
2004-09-092,3602,3902,3502,38028,4002,380
2004-09-082,4002,4002,3702,37024,5002,370
2004-09-072,4202,4202,4002,4106,6002,410
2004-09-062,4102,4402,4002,41016,8002,410
2004-09-032,4602,4902,4002,45033,9002,450
2004-09-022,4202,4802,4002,47020,9002,470
2004-09-012,3602,4502,3202,45019,7002,450
2004-08-312,3902,4202,3602,36029,3002,360
2004-08-302,4802,4802,4002,40018,0002,400
2004-08-272,4602,5202,3802,50091,1002,500
2004-08-262,4302,4302,3602,42018,2002,420
2004-08-252,3902,4102,3302,39025,3002,390
2004-08-242,3702,4002,3602,40035,4002,400
2004-08-232,3402,3802,3102,38033,2002,380
2004-08-202,3002,3402,2702,31045,9002,310
2004-08-192,2902,2902,2202,26041,9002,260
2004-08-182,2002,2402,2002,21048,8002,210
2004-08-172,1402,2702,1402,25081,6002,250
2004-08-162,1002,1502,0802,130112,5002,130
2004-08-132,2602,2802,2002,20066,5002,200
2004-08-122,2802,3002,2602,28041,8002,280
2004-08-112,3502,3602,2502,30091,4002,300
2004-08-102,2102,2502,2002,24057,5002,240
2004-08-092,2102,2402,2002,23043,9002,230
2004-08-062,2602,2602,2302,24017,3002,240
2004-08-052,3102,3102,2302,27035,7002,270
2004-08-042,2902,3102,2202,28052,4002,280
2004-08-032,3002,3102,2802,29058,2002,290
2004-08-022,3302,3302,2602,28034,8002,280
2004-07-302,4002,4002,3102,33031,7002,330
2004-07-292,3202,3902,3202,39048,6002,390
2004-07-282,3702,4002,3502,36032,9002,360
2004-07-272,3302,3702,3102,34035,3002,340
2004-07-262,4302,4302,3002,34076,5002,340
2004-07-232,4902,5002,4502,45026,0002,450
2004-07-222,5202,5202,4802,48020,1002,480
2004-07-212,5702,5702,5302,55026,3002,550
2004-07-202,5802,5802,5202,55049,5002,550
2004-07-162,5002,5802,4602,58060,0002,580
2004-07-152,5102,5702,4902,53062,8002,530
2004-07-142,5802,6002,5102,53062,1002,530
2004-07-132,6202,6202,5602,59042,8002,590
2004-07-122,6302,6302,6002,62038,2002,620
2004-07-092,5902,6002,5402,60038,2002,600
2004-07-082,5902,6102,5802,60035,1002,600
2004-07-072,5002,6002,4702,59085,5002,590
2004-07-062,5802,5802,5002,50060,7002,500
2004-07-052,6002,6002,5502,58039,8002,580
2004-07-022,5302,5602,4802,56061,9002,560
2004-07-012,6002,6502,5302,530109,2002,530
2004-06-302,5902,6102,5802,60068,3002,600
2004-06-292,6302,6402,5802,59070,2002,590
2004-06-282,6502,6702,6102,63050,6002,630
2004-06-252,7102,7102,5802,630120,0002,630
2004-06-242,6902,7302,6702,670235,4002,670
2004-06-232,6402,6802,6002,650180,5002,650
2004-06-222,6202,6902,5902,600153,6002,600
2004-06-212,6202,6602,5702,59087,9002,590
2004-06-182,6002,6002,4702,50075,0002,500
2004-06-172,5702,6402,5302,58072,8002,580
2004-06-162,6702,7102,4002,550227,1002,550
2004-06-152,5102,7002,5102,630294,6002,630
2004-06-142,3502,5402,3402,480101,8002,480
2004-06-112,2902,3402,2902,33057,2002,330
2004-06-102,2902,3202,2802,28047,8002,280
2004-06-092,3202,3402,2802,29044,8002,290
2004-06-082,3002,3402,2902,320104,0002,320
2004-06-072,2002,2402,2002,23055,0002,230
2004-06-042,2002,2102,1502,160110,2002,160
2004-06-032,2302,2502,2102,22057,2002,220
2004-06-022,3202,3202,2002,22094,6002,220
2004-06-012,3102,3302,3102,32040,3002,320
2004-05-312,3102,3202,2802,30076,2002,300
2004-05-282,3002,3202,2802,300117,6002,300
2004-05-272,2602,2802,2202,260139,6002,260
2004-05-262,0002,2101,9802,200899,7002,200
2004-05-252,3302,3502,2702,28052,7002,280
2004-05-242,2902,3202,2502,30098,5002,300
2004-05-212,2502,3002,2502,28089,8002,280
2004-05-202,3302,3502,2402,24072,5002,240
2004-05-192,3202,3602,2802,32077,0002,320
2004-05-182,1902,3002,1702,260141,4002,260
2004-05-172,4302,4302,2502,26035,6002,260
2004-05-142,4202,4602,4102,42095,2002,420
2004-05-132,5002,5002,4202,42032,2002,420
2004-05-122,5102,6502,4902,49081,6002,490
2004-05-112,5002,5402,4002,50091,2002,500
2004-05-102,7002,7002,5702,57054,3002,570
2004-05-072,7202,7402,6702,72062,2002,720
2004-05-062,8602,8902,7802,84091,9002,840
2004-04-302,8502,9402,8502,910127,8002,910
2004-04-282,9403,0002,8802,990325,5002,990
2004-04-272,6402,9702,6002,940350,9002,940
2004-04-262,6202,6202,5602,620132,6002,620
2004-04-232,5602,6302,5302,620178,7002,620
2004-04-222,4902,5702,4702,560121,9002,560
2004-04-212,4102,5102,4002,490103,2002,490
2004-04-202,3902,4302,3902,42091,7002,420
2004-04-192,3802,4002,3402,39086,6002,390
2004-04-162,3902,4002,3602,37066,2002,370
2004-04-152,4002,4302,3802,40055,6002,400
2004-04-142,4302,4302,3902,39091,9002,390
2004-04-132,4202,4402,4102,43068,2002,430
2004-04-122,3902,4402,3902,42038,8002,420
2004-04-092,4202,4202,3702,39048,1002,390
2004-04-082,4602,4602,3802,440174,9002,440
2004-04-072,4902,5002,4502,47071,7002,470
2004-04-062,5502,5602,4902,52066,8002,520
2004-04-052,5702,6002,5102,560178,1002,560
2004-04-022,5202,5802,4902,56093,0002,560
2004-04-012,5002,5202,4802,52063,7002,520
2004-03-312,4802,5002,4202,48096,4002,480
2004-03-302,5302,5502,4502,470126,5002,470
2004-03-292,4402,5302,4202,520128,4002,520
2004-03-262,4402,4702,4102,450173,0002,450
2004-03-252,3402,4802,3402,450225,4002,450
2004-03-242,3102,3402,2902,32072,0002,320
2004-03-232,3002,3402,2202,33087,2002,330
2004-03-222,2702,3102,2602,31085,8002,310
2004-03-192,2102,2802,2102,26070,4002,260
2004-03-182,1402,2502,1402,20087,3002,200
2004-03-172,1702,1702,1002,120219,0002,120
2004-03-162,2202,2202,1702,190126,1002,190
2004-03-152,2502,2602,2402,240200,1002,240
2004-03-122,2602,2602,2002,250141,6002,250
2004-03-112,2702,2702,2302,26085,8002,260
2004-03-102,2802,3002,2602,27067,2002,270
2004-03-092,2602,2902,2502,28028,4002,280
2004-03-082,3002,3002,2602,26089,2002,260
2004-03-052,3702,3702,2702,300122,1002,300
2004-03-042,3002,3702,2902,340128,9002,340
2004-03-032,2702,3402,2702,300223,6002,300
2004-03-022,1802,2502,1802,240175,8002,240
2004-03-012,0602,1502,0602,140126,0002,140
2004-02-272,0502,0602,0302,04091,8002,040
2004-02-262,0402,0802,0302,04050,8002,040
2004-02-252,0402,0502,0202,04051,9002,040
2004-02-242,0502,0602,0102,03075,3002,030
2004-02-232,1202,1202,0302,060156,9002,060
2004-02-202,1402,1602,1002,100134,2002,100
2004-02-192,0602,1302,0602,120145,1002,120
2004-02-182,0002,0401,9802,020270,5002,020
2004-02-171,9002,0501,8701,9601,337,2001,960
2004-02-161,9901,9901,9901,990280,7001,990
2004-02-132,4402,4402,3902,39064,6002,390
2004-02-122,4402,4502,4202,43057,5002,430
2004-02-102,4602,5102,4402,450133,8002,450
2004-02-092,5702,5802,4302,450142,6002,450
2004-02-062,5002,6102,5002,57071,0002,570
2004-02-052,5002,5202,4802,49052,4002,490
2004-02-042,7402,7502,4802,540133,9002,540
2004-02-032,6402,7002,6102,700305,2002,700
2004-02-022,5102,6002,4802,590218,1002,590
2004-01-302,4902,5202,3802,500129,4002,500
2004-01-292,4502,5002,4502,470146,8002,470
2004-01-282,4202,4502,4102,450133,5002,450
2004-01-272,3802,4202,3702,410104,4002,410
2004-01-262,4102,4302,3502,350126,6002,350
2004-01-232,4502,4502,4002,41055,6002,410
2004-01-222,4802,4802,4002,420111,8002,420
2004-01-212,5202,5302,4702,48093,1002,480
2004-01-202,5302,5702,5002,510144,5002,510
2004-01-192,4002,5402,4002,500150,5002,500
2004-01-162,4002,4202,3802,40082,8002,400
2004-01-152,4302,4302,4002,40080,7002,400
2004-01-142,4002,4302,3802,410119,2002,410
2004-01-132,4102,4802,3802,380210,5002,380
2004-01-092,3902,4202,3702,40059,3002,400
2004-01-082,3802,4002,3502,39074,7002,390
2004-01-072,4402,4502,3802,39061,2002,390
2004-01-062,4602,4802,4202,45091,6002,450
2004-01-052,3602,4302,3602,40068,9002,400

分割・併合履歴 : なし