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 [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-302,4302,4502,3952,4257,5002,425
2005-12-292,4452,4602,4152,42521,2002,425
2005-12-282,4002,4302,3902,40518,5002,405
2005-12-272,4002,4102,3752,39539,1002,395
2005-12-262,3502,3902,3252,38042,0002,380
2005-12-222,3902,4402,3902,41058,4002,410
2005-12-212,4302,4802,4052,45084,3002,450
2005-12-202,3352,3902,3102,39044,3002,390
2005-12-192,2952,3302,2902,33037,6002,330
2005-12-162,2952,3302,2252,30043,2002,300
2005-12-152,2702,2702,1602,18084,1002,180
2005-12-142,2802,3002,2702,28060,4002,280
2005-12-132,3402,3402,2902,30041,1002,300
2005-12-122,3502,3502,3302,34082,0002,340
2005-12-092,3352,3402,3202,330112,0002,330
2005-12-082,3502,3502,3202,34071,5002,340
2005-12-072,3302,3502,3202,35038,1002,350
2005-12-062,3002,3102,2202,31038,2002,310
2005-12-052,3352,3502,2802,30026,1002,300
2005-12-022,3202,3802,3202,33570,8002,335
2005-12-012,3202,3652,3202,34023,6002,340
2005-11-302,3952,3952,3102,39037,9002,390
2005-11-292,3302,4002,3102,39586,9002,395
2005-11-282,5002,5002,4502,450141,6002,450
2005-11-252,5302,5402,4402,470324,1002,470
2005-11-242,3202,4552,3202,450486,0002,450
2005-11-222,0552,1952,0552,195156,7002,195
2005-11-212,0852,0852,0552,07015,9002,070
2005-11-182,0902,1302,0552,09536,2002,095
2005-11-172,1302,1302,0902,10034,3002,100
2005-11-162,1452,1502,1002,13058,8002,130
2005-11-152,1702,1802,1402,14566,6002,145
2005-11-142,1402,1902,1352,17559,9002,175
2005-11-112,1402,1552,1202,14561,0002,145
2005-11-102,1202,1402,0852,13530,2002,135
2005-11-092,1152,1252,1002,11028,1002,110
2005-11-082,1202,1402,1202,14020,7002,140
2005-11-072,1252,1302,0802,12058,2002,120
2005-11-042,0752,1352,0652,13572,8002,135
2005-11-022,0502,1002,0252,05031,7002,050
2005-11-012,0952,1002,0802,09020,1002,090
2005-10-312,0702,1002,0702,10022,8002,100
2005-10-282,0402,0552,0202,05510,9002,055
2005-10-272,0802,0852,0102,06016,1002,060
2005-10-262,0902,0952,0802,09037,5002,090
2005-10-252,0502,0902,0302,09029,5002,090
2005-10-242,0752,0802,0202,08032,7002,080
2005-10-212,1152,1152,0702,11033,3002,110
2005-10-202,1302,1302,0802,13023,8002,130
2005-10-192,1152,1252,0202,12563,3002,125
2005-10-182,1002,1702,1002,135108,9002,135
2005-10-172,0202,1001,9812,10061,6002,100
2005-10-142,0002,0601,9952,02094,5002,020
2005-10-132,0002,0051,9802,00057,4002,000
2005-10-121,9812,0151,9812,00546,8002,005
2005-10-111,9801,9801,9651,97516,1001,975
2005-10-071,9501,9821,9501,97726,4001,977
2005-10-061,9801,9951,9301,97539,9001,975
2005-10-051,9401,9951,9201,995103,5001,995
2005-10-041,8211,8801,8151,88061,6001,880
2005-10-031,8341,8341,8061,81449,1001,814
2005-09-301,8101,8351,8001,83561,1001,835
2005-09-291,8891,8931,8121,82273,2001,822
2005-09-281,9001,9151,8871,89596,7001,895
2005-09-271,9001,9001,8721,890113,6001,890
2005-09-261,9501,9801,9411,950133,7001,950
2005-09-222,0702,0802,0302,03568,6002,035
2005-09-212,0702,1002,0702,08038,8002,080
2005-09-202,0852,1002,0702,07040,6002,070
2005-09-162,1002,1002,0702,08042,6002,080
2005-09-152,0802,1652,0802,14070,8002,140
2005-09-142,0852,0852,0702,08068,1002,080
2005-09-132,0652,0852,0652,08025,7002,080
2005-09-122,0802,0802,0652,06529,9002,065
2005-09-092,0802,0802,0652,07024,1002,070
2005-09-082,0802,0902,0802,08514,6002,085
2005-09-072,0952,0952,0652,08023,5002,080
2005-09-062,0652,0952,0652,08022,6002,080
2005-09-052,0752,0802,0602,06017,8002,060
2005-09-022,0802,0802,0602,07025,2002,070
2005-09-012,0752,0802,0702,07518,3002,075
2005-08-312,0702,0952,0652,08010,9002,080
2005-08-302,0952,1002,0552,08535,6002,085
2005-08-292,1002,1152,0952,10012,4002,100
2005-08-262,1002,1252,0902,09034,8002,090
2005-08-252,0852,1352,0802,11049,3002,110
2005-08-242,0602,0902,0602,08023,5002,080
2005-08-232,0902,1002,0602,06038,0002,060
2005-08-222,0802,0902,0802,08034,3002,080
2005-08-192,0752,0852,0502,080120,1002,080
2005-08-182,0952,0952,0552,07547,7002,075
2005-08-172,1102,1452,0702,095106,1002,095
2005-08-162,1952,1952,1302,14559,3002,145
2005-08-152,1802,1902,1652,17018,9002,170
2005-08-122,1802,2002,1602,16041,9002,160
2005-08-112,1602,1752,1252,150132,0002,150
2005-08-102,2002,2002,1502,15599,9002,155
2005-08-092,2302,2402,2052,23025,1002,230
2005-08-082,2452,2452,2102,23016,9002,230
2005-08-052,2852,2852,2452,25013,2002,250
2005-08-042,2452,2502,2252,23517,5002,235
2005-08-032,2602,2702,2352,24561,3002,245
2005-08-022,3252,3252,2802,28035,5002,280
2005-08-012,3352,3402,3102,32519,8002,325
2005-07-292,3302,3352,3102,3359,0002,335
2005-07-282,3302,3452,3202,3358,4002,335
2005-07-272,3202,3452,3152,33526,9002,335
2005-07-262,3952,4002,3402,3609,9002,360
2005-07-252,3102,3902,3002,38053,1002,380
2005-07-222,3302,3602,3302,3557,4002,355
2005-07-212,3202,3652,3202,35546,9002,355
2005-07-202,4302,4302,3402,36545,8002,365
2005-07-192,3952,4302,3902,43049,8002,430
2005-07-152,3502,3852,3402,38571,2002,385
2005-07-142,3252,3402,3202,33056,1002,330
2005-07-132,2902,3252,2602,32583,4002,325
2005-07-122,2502,2602,2402,25033,5002,250
2005-07-112,2702,2702,2252,25040,1002,250
2005-07-082,2402,2652,2102,26526,0002,265
2005-07-072,2702,2702,2302,24553,4002,245
2005-07-062,2902,2902,2652,27022,7002,270
2005-07-052,3002,3002,2652,29039,5002,290
2005-07-042,3152,3252,2952,30052,4002,300
2005-07-012,3102,3152,3002,31032,4002,310
2005-06-302,3452,3452,3152,34561,2002,345
2005-06-292,3602,3602,3152,34542,4002,345
2005-06-282,3402,3602,3102,35025,1002,350
2005-06-272,3502,3602,3052,35034,3002,350
2005-06-242,4002,4152,3652,38540,4002,385
2005-06-232,3452,4252,3402,42578,9002,425
2005-06-222,3252,3702,3102,34547,8002,345
2005-06-212,3402,3402,3002,30021,7002,300
2005-06-202,3402,3402,3002,34026,9002,340
2005-06-172,3402,3402,3002,33041,4002,330
2005-06-162,3102,3352,2602,330107,4002,330
2005-06-152,2752,3302,2602,300131,9002,300
2005-06-142,2702,2702,2302,25582,1002,255
2005-06-132,2752,2802,2352,270103,7002,270
2005-06-102,2702,2702,2102,240144,8002,240
2005-06-092,3202,3202,2402,27553,9002,275
2005-06-082,3152,3252,3002,320112,7002,320
2005-06-072,3252,3252,2902,30055,7002,300
2005-06-062,3252,3252,3052,32053,6002,320
2005-06-032,3402,3452,2852,315124,3002,315
2005-06-022,3202,3502,3102,340120,1002,340
2005-06-012,3202,3502,3002,32095,1002,320
2005-05-312,3052,3602,2902,36050,9002,360
2005-05-302,3752,3902,2852,34548,6002,345
2005-05-272,4402,4752,3002,400114,8002,400
2005-05-262,4752,4752,4052,41591,2002,415
2005-05-252,3802,5002,3802,485111,1002,485
2005-05-242,3202,3952,3202,36052,9002,360
2005-05-232,3802,3902,2952,31037,3002,310
2005-05-202,3402,4002,3402,37074,3002,370
2005-05-192,2502,3102,2002,31063,5002,310
2005-05-182,2702,2752,1702,21030,9002,210
2005-05-172,2902,3002,1002,275250,0002,275
2005-05-162,2802,2902,1502,210148,9002,210
2005-05-132,3752,3752,2902,320122,3002,320
2005-05-122,3002,4052,2902,375116,5002,375
2005-05-112,2402,3202,2402,27561,5002,275
2005-05-102,2502,2502,2252,23551,2002,235
2005-05-092,2652,2652,2252,23048,6002,230
2005-05-062,3052,3052,2202,22592,5002,225
2005-05-022,3552,3552,3102,33016,1002,330
2005-04-282,3402,3452,3302,34026,5002,340
2005-04-272,3352,3652,3252,34094,8002,340
2005-04-262,3302,3502,2902,30579,8002,305
2005-04-252,4102,4102,2702,30082,9002,300
2005-04-222,5002,5202,3502,470169,7002,470
2005-04-212,5902,5902,4902,50091,4002,500
2005-04-202,6502,6502,6002,60083,6002,600
2005-04-192,5602,6152,5502,59068,1002,590
2005-04-182,6102,6502,5502,58018,1002,580
2005-04-152,6402,6702,6102,64040,4002,640
2005-04-142,6502,6552,6052,64041,0002,640
2005-04-132,6502,6602,5802,65093,7002,650
2005-04-122,6752,6902,6102,65093,8002,650
2005-04-112,7952,7952,7502,7559,5002,755
2005-04-082,7202,7352,7152,73531,9002,735
2005-04-072,8102,8152,7202,73079,2002,730
2005-04-062,8752,8752,8102,82034,0002,820
2005-04-052,8852,9102,8602,87011,4002,870
2005-04-042,8902,8902,8402,88020,9002,880
2005-04-012,9052,9102,8802,9008,5002,900
2005-03-312,9052,9302,9002,9258,4002,925
2005-03-302,9202,9602,9202,94556,8002,945
2005-03-292,9502,9702,9502,96034,8002,960
2005-03-282,9502,9602,9402,95014,7002,950
2005-03-252,9702,9702,8902,90511,8002,905
2005-03-242,9302,9702,9102,94021,5002,940
2005-03-232,8302,9302,8302,93014,6002,930
2005-03-222,8302,8652,8252,83570,9002,835
2005-03-182,8202,8902,8202,87072,4002,870
2005-03-172,8552,8602,8502,86055,6002,860
2005-03-162,8852,9002,8602,86528,5002,865
2005-03-152,9002,9202,8902,89023,0002,890
2005-03-142,9502,9602,9052,95012,2002,950
2005-03-112,9302,9502,9002,95016,5002,950
2005-03-102,9252,9252,8902,92553,3002,925
2005-03-092,9052,9302,9052,9104,1002,910
2005-03-082,9002,9102,8702,90577,6002,905
2005-03-072,9502,9702,8602,90048,1002,900
2005-03-043,0003,0002,9702,985113,2002,985
2005-03-032,9703,0402,9652,985128,2002,985
2005-03-022,9503,0002,9402,96527,1002,965
2005-03-012,9702,9802,9002,95092,7002,950
2005-02-283,1003,1002,9803,010237,6003,010
2005-02-253,0003,2002,9903,150297,0003,150
2005-02-242,8953,0302,8652,960107,5002,960
2005-02-232,7052,9002,7052,855167,8002,855
2005-02-222,7702,7702,7402,74580,5002,745
2005-02-212,8502,8652,7952,81040,7002,810
2005-02-182,8502,9002,7902,855116,8002,855
2005-02-172,7902,9002,7902,85571,2002,855
2005-02-162,7952,8302,7902,81091,7002,810
2005-02-152,7952,7952,7652,78516,4002,785
2005-02-142,7502,8152,7502,79045,5002,790
2005-02-102,7402,7902,7002,74560,5002,745
2005-02-092,7502,7502,7152,73517,0002,735
2005-02-082,7202,7752,7152,74544,2002,745
2005-02-072,7502,7502,6702,67012,2002,670
2005-02-042,7402,7402,7002,72514,5002,725
2005-02-032,7502,7702,7302,75056,7002,750
2005-02-022,7002,7502,7002,71556,2002,715
2005-02-012,5852,7602,5702,67081,3002,670
2005-01-312,5902,6002,5402,56074,8002,560
2005-01-282,6202,6402,5852,595127,3002,595
2005-01-272,5802,6252,5552,56559,0002,565
2005-01-262,7002,7302,5802,70068,4002,700
2005-01-252,6602,6602,5402,640189,4002,640
2005-01-242,7502,7502,6602,67069,7002,670
2005-01-212,8452,8452,7502,75057,1002,750
2005-01-202,9352,9352,8502,85032,1002,850
2005-01-192,9302,9652,9002,930146,9002,930
2005-01-182,9202,9902,9202,93030,0002,930
2005-01-172,9703,0102,9302,99574,0002,995
2005-01-142,9202,9702,8502,95083,2002,950
2005-01-132,9002,9402,8302,92578,3002,925
2005-01-123,0803,1202,8702,910140,8002,910
2005-01-112,8503,1502,8003,060387,3003,060
2005-01-072,6052,7502,6002,750124,4002,750
2005-01-062,6002,6152,5952,60033,8002,600
2005-01-052,6502,6502,5902,63048,9002,630
2005-01-042,6302,6902,6102,69046,4002,690

分割・併合履歴 : なし