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 [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	3,370	3,440	3,370	3,420	46,600	3,420
2006-12-28	3,440	3,450	3,370	3,400	82,800	3,400
2006-12-27	3,320	3,440	3,270	3,430	19,300	3,430
2006-12-26	3,370	3,400	3,320	3,350	12,800	3,350
2006-12-25	3,540	3,540	3,310	3,320	44,300	3,320
2006-12-22	3,540	3,560	3,500	3,520	54,200	3,520
2006-12-21	3,460	3,610	3,460	3,580	148,400	3,580
2006-12-20	3,430	3,470	3,420	3,460	32,400	3,460
2006-12-19	3,450	3,460	3,420	3,430	52,900	3,430
2006-12-18	3,500	3,500	3,410	3,410	31,600	3,410
2006-12-15	3,500	3,500	3,420	3,450	107,200	3,450
2006-12-14	3,330	3,480	3,280	3,400	138,000	3,400
2006-12-13	3,350	3,380	3,120	3,200	361,900	3,200
2006-12-12	3,620	3,620	3,410	3,450	263,300	3,450
2006-12-11	3,640	3,910	3,410	3,580	279,100	3,580
2006-12-08	3,390	3,580	3,390	3,500	330,900	3,500
2006-12-07	3,270	3,400	3,270	3,320	159,200	3,320
2006-12-06	3,280	3,290	3,210	3,220	64,800	3,220
2006-12-05	3,150	3,350	3,150	3,300	364,700	3,300
2006-12-04	3,090	3,130	3,060	3,080	189,000	3,080
2006-12-01	3,090	3,100	3,000	3,000	80,700	3,000
2006-11-30	2,925	3,100	2,925	2,995	298,400	2,995
2006-11-29	2,900	2,920	2,890	2,920	80,400	2,920
2006-11-28	2,880	2,915	2,850	2,900	35,200	2,900
2006-11-27	2,900	2,900	2,870	2,900	30,000	2,900
2006-11-24	2,870	2,925	2,870	2,900	42,900	2,900
2006-11-22	2,900	2,925	2,870	2,880	95,000	2,880
2006-11-21	2,900	2,915	2,810	2,900	276,800	2,900
2006-11-20	2,900	2,905	2,885	2,885	160,400	2,885
2006-11-17	2,865	2,915	2,865	2,905	94,200	2,905
2006-11-16	2,915	2,920	2,805	2,835	112,300	2,835
2006-11-15	2,810	2,940	2,770	2,940	248,400	2,940
2006-11-14	2,765	2,815	2,740	2,810	257,200	2,810
2006-11-13	2,505	2,530	2,500	2,525	89,000	2,525
2006-11-10	2,450	2,455	2,405	2,450	57,800	2,450
2006-11-09	2,420	2,425	2,400	2,400	93,200	2,400
2006-11-08	2,405	2,405	2,310	2,340	49,000	2,340
2006-11-07	2,445	2,455	2,445	2,445	30,600	2,445
2006-11-06	2,425	2,450	2,400	2,420	70,300	2,420
2006-11-02	2,445	2,450	2,400	2,420	8,800	2,420
2006-11-01	2,390	2,420	2,390	2,405	46,600	2,405
2006-10-31	2,450	2,450	2,400	2,430	50,500	2,430
2006-10-30	2,400	2,465	2,400	2,455	20,100	2,455
2006-10-27	2,450	2,455	2,420	2,445	18,500	2,445
2006-10-26	2,460	2,465	2,405	2,410	34,100	2,410
2006-10-25	2,490	2,490	2,445	2,460	4,000	2,460
2006-10-24	2,470	2,525	2,470	2,495	16,500	2,495
2006-10-23	2,490	2,520	2,360	2,520	69,500	2,520
2006-10-20	2,505	2,505	2,450	2,455	17,600	2,455
2006-10-19	2,500	2,515	2,475	2,505	32,300	2,505
2006-10-18	2,455	2,485	2,450	2,485	21,600	2,485
2006-10-17	2,540	2,540	2,495	2,530	65,700	2,530
2006-10-16	2,495	2,530	2,435	2,505	54,900	2,505
2006-10-13	2,390	2,390	2,375	2,390	10,100	2,390
2006-10-12	2,375	2,380	2,330	2,375	24,200	2,375
2006-10-11	2,375	2,375	2,350	2,360	19,700	2,360
2006-10-10	2,325	2,380	2,325	2,355	26,100	2,355
2006-10-06	2,375	2,380	2,300	2,335	65,200	2,335
2006-10-05	2,390	2,415	2,350	2,380	117,600	2,380
2006-10-04	2,345	2,360	2,300	2,350	49,600	2,350
2006-10-03	2,300	2,300	2,280	2,290	38,100	2,290
2006-10-02	2,225	2,325	2,210	2,300	49,700	2,300
2006-09-29	2,160	2,225	2,155	2,200	77,000	2,200
2006-09-28	2,200	2,215	2,185	2,200	27,100	2,200
2006-09-27	2,155	2,200	2,155	2,180	16,800	2,180
2006-09-26	2,200	2,200	2,160	2,190	22,700	2,190
2006-09-25	2,240	2,245	2,100	2,150	55,300	2,150
2006-09-22	2,250	2,265	2,230	2,245	52,300	2,245
2006-09-21	2,255	2,300	2,250	2,290	18,300	2,290
2006-09-20	2,280	2,280	2,220	2,225	44,100	2,225
2006-09-19	2,300	2,310	2,210	2,240	51,600	2,240
2006-09-15	2,300	2,350	2,300	2,320	29,400	2,320
2006-09-14	2,430	2,430	2,285	2,305	58,300	2,305
2006-09-13	2,490	2,505	2,430	2,435	33,500	2,435
2006-09-12	2,490	2,520	2,470	2,495	27,900	2,495
2006-09-11	2,500	2,515	2,485	2,500	16,200	2,500
2006-09-08	2,475	2,590	2,475	2,530	84,000	2,530
2006-09-07	2,520	2,530	2,470	2,475	58,400	2,475
2006-09-06	2,590	2,590	2,500	2,525	26,800	2,525
2006-09-05	2,550	2,560	2,515	2,550	30,400	2,550
2006-09-04	2,505	2,575	2,500	2,575	49,600	2,575
2006-09-01	2,500	2,580	2,485	2,580	111,100	2,580
2006-08-31	2,530	2,590	2,490	2,540	63,500	2,540
2006-08-30	2,595	2,595	2,535	2,540	101,200	2,540
2006-08-29	2,645	2,645	2,570	2,600	112,900	2,600
2006-08-28	2,500	2,670	2,470	2,645	264,600	2,645
2006-08-25	2,515	2,590	2,400	2,500	407,800	2,500
2006-08-24	2,340	2,340	2,230	2,235	164,700	2,235
2006-08-23	2,405	2,405	2,280	2,300	187,400	2,300
2006-08-22	2,370	2,545	2,370	2,400	428,500	2,400
2006-08-21	2,495	2,495	2,320	2,345	274,500	2,345
2006-08-18	2,180	2,320	2,170	2,255	222,100	2,255
2006-08-17	2,150	2,165	2,100	2,155	315,800	2,155
2006-08-16	2,025	2,170	2,010	2,150	94,300	2,150
2006-08-15	2,000	2,010	1,981	1,991	79,600	1,991
2006-08-14	1,995	2,010	1,975	1,980	104,600	1,980
2006-08-11	2,045	2,045	1,973	1,990	87,000	1,990
2006-08-10	2,020	2,065	2,000	2,035	76,800	2,035
2006-08-09	2,025	2,045	1,955	1,989	129,200	1,989
2006-08-08	2,065	2,110	1,930	1,975	156,400	1,975
2006-08-07	2,140	2,145	2,090	2,100	45,400	2,100
2006-08-04	2,100	2,160	2,100	2,100	50,100	2,100
2006-08-03	2,060	2,175	2,060	2,150	165,200	2,150
2006-08-02	2,070	2,070	2,010	2,060	132,600	2,060
2006-08-01	2,200	2,200	2,005	2,015	158,300	2,015
2006-07-31	2,160	2,180	2,140	2,140	42,200	2,140
2006-07-28	2,195	2,225	2,080	2,160	173,100	2,160
2006-07-27	2,325	2,345	2,235	2,275	133,800	2,275
2006-07-26	2,400	2,405	2,370	2,390	69,400	2,390
2006-07-25	2,350	2,360	2,305	2,340	33,900	2,340
2006-07-24	2,315	2,325	2,310	2,325	15,900	2,325
2006-07-21	2,305	2,310	2,300	2,310	6,800	2,310
2006-07-20	2,400	2,400	2,335	2,345	28,200	2,345
2006-07-19	2,290	2,310	2,280	2,300	28,000	2,300
2006-07-18	2,280	2,305	2,270	2,290	31,800	2,290
2006-07-14	2,295	2,320	2,280	2,305	31,300	2,305
2006-07-13	2,320	2,325	2,310	2,320	88,000	2,320
2006-07-12	2,320	2,325	2,310	2,320	29,200	2,320
2006-07-11	2,340	2,340	2,315	2,335	18,100	2,335
2006-07-10	2,365	2,390	2,340	2,380	15,100	2,380
2006-07-07	2,440	2,440	2,355	2,365	45,900	2,365
2006-07-06	2,455	2,455	2,420	2,445	38,800	2,445
2006-07-05	2,565	2,565	2,495	2,520	16,200	2,520
2006-07-04	2,550	2,550	2,495	2,540	40,000	2,540
2006-07-03	2,530	2,590	2,500	2,565	75,100	2,565
2006-06-30	2,490	2,520	2,490	2,490	64,400	2,490
2006-06-29	2,440	2,450	2,400	2,440	36,200	2,440
2006-06-28	2,395	2,415	2,380	2,400	22,300	2,400
2006-06-27	2,435	2,480	2,410	2,475	90,000	2,475
2006-06-26	2,440	2,440	2,360	2,405	26,200	2,405
2006-06-23	2,310	2,400	2,310	2,360	12,000	2,360
2006-06-22	2,380	2,420	2,365	2,370	14,300	2,370
2006-06-21	2,390	2,400	2,330	2,375	9,100	2,375
2006-06-20	2,385	2,440	2,350	2,350	16,700	2,350
2006-06-19	2,500	2,530	2,480	2,505	36,200	2,505
2006-06-16	2,500	2,500	2,455	2,475	38,500	2,475
2006-06-15	2,410	2,415	2,335	2,405	70,500	2,405
2006-06-14	2,330	2,360	2,320	2,320	39,000	2,320
2006-06-13	2,340	2,350	2,300	2,330	19,100	2,330
2006-06-12	2,225	2,350	2,225	2,300	54,100	2,300
2006-06-09	2,200	2,265	2,190	2,205	61,400	2,205
2006-06-08	2,250	2,275	2,200	2,200	23,800	2,200
2006-06-07	2,320	2,350	2,250	2,255	33,700	2,255
2006-06-06	2,400	2,410	2,360	2,395	3,500	2,395
2006-06-05	2,395	2,470	2,390	2,450	23,200	2,450
2006-06-02	2,400	2,500	2,400	2,475	102,800	2,475
2006-06-01	2,540	2,540	2,260	2,360	97,100	2,360
2006-05-31	2,515	2,560	2,500	2,540	42,400	2,540
2006-05-30	2,600	2,600	2,550	2,595	24,800	2,595
2006-05-29	2,540	2,565	2,540	2,550	17,000	2,550
2006-05-26	2,570	2,660	2,570	2,620	84,600	2,620
2006-05-25	2,715	2,730	2,675	2,690	70,300	2,690
2006-05-24	2,500	2,690	2,500	2,600	16,800	2,600
2006-05-23	2,570	2,580	2,480	2,500	37,400	2,500
2006-05-22	2,630	2,645	2,595	2,610	35,100	2,610
2006-05-19	2,660	2,665	2,625	2,650	30,200	2,650
2006-05-18	2,675	2,700	2,610	2,700	41,300	2,700
2006-05-17	2,700	2,745	2,650	2,715	24,900	2,715
2006-05-16	2,710	2,750	2,580	2,700	39,700	2,700
2006-05-15	2,750	2,785	2,745	2,750	15,900	2,750
2006-05-12	2,700	2,800	2,680	2,740	83,500	2,740
2006-05-11	2,840	2,900	2,805	2,860	67,200	2,860
2006-05-10	2,900	2,900	2,870	2,880	124,700	2,880
2006-05-09	2,750	2,850	2,750	2,790	98,700	2,790
2006-05-08	2,750	2,775	2,730	2,730	22,900	2,730
2006-05-02	2,730	2,790	2,700	2,785	39,800	2,785
2006-05-01	2,785	2,800	2,780	2,800	15,400	2,800
2006-04-28	2,710	2,800	2,710	2,785	28,300	2,785
2006-04-27	2,820	2,840	2,720	2,790	63,000	2,790
2006-04-26	2,900	2,900	2,810	2,880	49,600	2,880
2006-04-25	2,940	3,070	2,870	2,905	131,100	2,905
2006-04-24	2,950	2,950	2,845	2,950	91,100	2,950
2006-04-21	2,800	3,050	2,780	2,985	314,400	2,985
2006-04-20	2,700	2,800	2,700	2,770	82,100	2,770
2006-04-19	2,650	2,710	2,650	2,710	81,800	2,710
2006-04-18	2,560	2,695	2,550	2,615	74,200	2,615
2006-04-17	2,575	2,575	2,545	2,555	36,300	2,555
2006-04-14	2,550	2,575	2,430	2,550	77,600	2,550
2006-04-13	2,490	2,580	2,425	2,575	116,700	2,575
2006-04-12	2,550	2,560	2,515	2,550	89,800	2,550
2006-04-11	2,560	2,610	2,550	2,565	82,700	2,565
2006-04-10	2,630	2,760	2,600	2,600	215,000	2,600
2006-04-07	2,580	2,595	2,530	2,590	88,300	2,590
2006-04-06	2,600	2,600	2,555	2,580	109,500	2,580
2006-04-05	2,570	2,600	2,500	2,530	112,700	2,530
2006-04-04	2,650	2,650	2,585	2,610	105,100	2,610
2006-04-03	2,705	2,705	2,600	2,700	77,900	2,700
2006-03-31	2,740	2,800	2,690	2,700	121,800	2,700
2006-03-30	2,570	2,710	2,565	2,700	171,400	2,700
2006-03-29	2,505	2,570	2,505	2,570	115,000	2,570
2006-03-28	2,525	2,525	2,500	2,505	82,400	2,505
2006-03-27	2,545	2,575	2,500	2,520	103,600	2,520
2006-03-24	2,380	2,565	2,380	2,535	295,500	2,535
2006-03-23	2,325	2,380	2,325	2,365	42,000	2,365
2006-03-22	2,305	2,330	2,305	2,305	55,400	2,305
2006-03-20	2,300	2,325	2,290	2,310	88,800	2,310
2006-03-17	2,320	2,360	2,290	2,340	47,400	2,340
2006-03-16	2,285	2,315	2,280	2,310	72,700	2,310
2006-03-15	2,330	2,330	2,265	2,275	140,700	2,275
2006-03-14	2,300	2,340	2,290	2,330	125,500	2,330
2006-03-13	2,500	2,500	2,310	2,320	110,900	2,320
2006-03-10	2,350	2,385	2,280	2,300	207,200	2,300
2006-03-09	2,410	2,410	2,265	2,345	317,100	2,345
2006-03-08	2,460	2,520	2,390	2,420	296,600	2,420
2006-03-07	2,525	2,885	2,500	2,660	743,300	2,660
2006-03-06	2,370	2,590	2,365	2,485	204,100	2,485
2006-03-03	2,335	2,350	2,325	2,335	56,600	2,335
2006-03-02	2,300	2,325	2,300	2,325	52,000	2,325
2006-03-01	2,300	2,300	2,245	2,300	17,900	2,300
2006-02-28	2,340	2,340	2,280	2,300	113,300	2,300
2006-02-27	2,300	2,340	2,290	2,320	117,200	2,320
2006-02-24	2,130	2,365	2,130	2,365	272,200	2,365
2006-02-23	2,320	2,320	2,230	2,250	79,600	2,250
2006-02-22	2,240	2,280	2,190	2,210	65,700	2,210
2006-02-21	2,230	2,260	2,200	2,245	51,400	2,245
2006-02-20	2,290	2,290	2,150	2,270	41,600	2,270
2006-02-17	2,240	2,325	2,240	2,300	130,700	2,300
2006-02-16	2,150	2,240	2,130	2,240	92,200	2,240
2006-02-15	2,120	2,150	2,070	2,130	56,700	2,130
2006-02-14	2,065	2,090	2,045	2,070	45,200	2,070
2006-02-13	2,105	2,105	2,050	2,055	77,300	2,055
2006-02-10	2,115	2,130	2,060	2,065	68,100	2,065
2006-02-09	2,080	2,145	2,060	2,115	102,900	2,115
2006-02-08	2,105	2,130	2,060	2,075	179,000	2,075
2006-02-07	2,195	2,195	2,120	2,135	100,500	2,135
2006-02-06	2,250	2,250	2,180	2,185	118,500	2,185
2006-02-03	2,290	2,290	2,260	2,265	42,100	2,265
2006-02-02	2,330	2,360	2,280	2,295	33,800	2,295
2006-02-01	2,345	2,350	2,305	2,325	67,500	2,325
2006-01-31	2,355	2,400	2,340	2,385	236,200	2,385
2006-01-30	2,260	2,305	2,250	2,300	51,600	2,300
2006-01-27	2,245	2,265	2,150	2,200	26,500	2,200
2006-01-26	2,290	2,290	2,230	2,240	19,400	2,240
2006-01-25	2,205	2,250	2,200	2,240	19,500	2,240
2006-01-24	2,200	2,210	2,180	2,190	49,100	2,190
2006-01-23	2,160	2,195	2,120	2,180	43,800	2,180
2006-01-20	2,150	2,190	2,150	2,165	38,900	2,165
2006-01-19	2,050	2,140	2,045	2,120	184,500	2,120
2006-01-18	2,210	2,225	2,140	2,185	80,100	2,185
2006-01-17	2,330	2,330	2,145	2,170	34,000	2,170
2006-01-16	2,375	2,390	2,310	2,330	100,900	2,330
2006-01-13	2,420	2,420	2,380	2,395	78,400	2,395
2006-01-12	2,390	2,425	2,360	2,420	70,300	2,420
2006-01-11	2,355	2,390	2,350	2,355	34,500	2,355
2006-01-10	2,415	2,420	2,320	2,355	124,400	2,355
2006-01-06	2,430	2,435	2,410	2,415	65,200	2,415
2006-01-05	2,400	2,490	2,400	2,480	39,400	2,480
2006-01-04	2,425	2,435	2,380	2,390	9,900	2,390

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 [2006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 [2006年度]