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
2006-12-293,3703,4403,3703,42046,6003,420
2006-12-283,4403,4503,3703,40082,8003,400
2006-12-273,3203,4403,2703,43019,3003,430
2006-12-263,3703,4003,3203,35012,8003,350
2006-12-253,5403,5403,3103,32044,3003,320
2006-12-223,5403,5603,5003,52054,2003,520
2006-12-213,4603,6103,4603,580148,4003,580
2006-12-203,4303,4703,4203,46032,4003,460
2006-12-193,4503,4603,4203,43052,9003,430
2006-12-183,5003,5003,4103,41031,6003,410
2006-12-153,5003,5003,4203,450107,2003,450
2006-12-143,3303,4803,2803,400138,0003,400
2006-12-133,3503,3803,1203,200361,9003,200
2006-12-123,6203,6203,4103,450263,3003,450
2006-12-113,6403,9103,4103,580279,1003,580
2006-12-083,3903,5803,3903,500330,9003,500
2006-12-073,2703,4003,2703,320159,2003,320
2006-12-063,2803,2903,2103,22064,8003,220
2006-12-053,1503,3503,1503,300364,7003,300
2006-12-043,0903,1303,0603,080189,0003,080
2006-12-013,0903,1003,0003,00080,7003,000
2006-11-302,9253,1002,9252,995298,4002,995
2006-11-292,9002,9202,8902,92080,4002,920
2006-11-282,8802,9152,8502,90035,2002,900
2006-11-272,9002,9002,8702,90030,0002,900
2006-11-242,8702,9252,8702,90042,9002,900
2006-11-222,9002,9252,8702,88095,0002,880
2006-11-212,9002,9152,8102,900276,8002,900
2006-11-202,9002,9052,8852,885160,4002,885
2006-11-172,8652,9152,8652,90594,2002,905
2006-11-162,9152,9202,8052,835112,3002,835
2006-11-152,8102,9402,7702,940248,4002,940
2006-11-142,7652,8152,7402,810257,2002,810
2006-11-132,5052,5302,5002,52589,0002,525
2006-11-102,4502,4552,4052,45057,8002,450
2006-11-092,4202,4252,4002,40093,2002,400
2006-11-082,4052,4052,3102,34049,0002,340
2006-11-072,4452,4552,4452,44530,6002,445
2006-11-062,4252,4502,4002,42070,3002,420
2006-11-022,4452,4502,4002,4208,8002,420
2006-11-012,3902,4202,3902,40546,6002,405
2006-10-312,4502,4502,4002,43050,5002,430
2006-10-302,4002,4652,4002,45520,1002,455
2006-10-272,4502,4552,4202,44518,5002,445
2006-10-262,4602,4652,4052,41034,1002,410
2006-10-252,4902,4902,4452,4604,0002,460
2006-10-242,4702,5252,4702,49516,5002,495
2006-10-232,4902,5202,3602,52069,5002,520
2006-10-202,5052,5052,4502,45517,6002,455
2006-10-192,5002,5152,4752,50532,3002,505
2006-10-182,4552,4852,4502,48521,6002,485
2006-10-172,5402,5402,4952,53065,7002,530
2006-10-162,4952,5302,4352,50554,9002,505
2006-10-132,3902,3902,3752,39010,1002,390
2006-10-122,3752,3802,3302,37524,2002,375
2006-10-112,3752,3752,3502,36019,7002,360
2006-10-102,3252,3802,3252,35526,1002,355
2006-10-062,3752,3802,3002,33565,2002,335
2006-10-052,3902,4152,3502,380117,6002,380
2006-10-042,3452,3602,3002,35049,6002,350
2006-10-032,3002,3002,2802,29038,1002,290
2006-10-022,2252,3252,2102,30049,7002,300
2006-09-292,1602,2252,1552,20077,0002,200
2006-09-282,2002,2152,1852,20027,1002,200
2006-09-272,1552,2002,1552,18016,8002,180
2006-09-262,2002,2002,1602,19022,7002,190
2006-09-252,2402,2452,1002,15055,3002,150
2006-09-222,2502,2652,2302,24552,3002,245
2006-09-212,2552,3002,2502,29018,3002,290
2006-09-202,2802,2802,2202,22544,1002,225
2006-09-192,3002,3102,2102,24051,6002,240
2006-09-152,3002,3502,3002,32029,4002,320
2006-09-142,4302,4302,2852,30558,3002,305
2006-09-132,4902,5052,4302,43533,5002,435
2006-09-122,4902,5202,4702,49527,9002,495
2006-09-112,5002,5152,4852,50016,2002,500
2006-09-082,4752,5902,4752,53084,0002,530
2006-09-072,5202,5302,4702,47558,4002,475
2006-09-062,5902,5902,5002,52526,8002,525
2006-09-052,5502,5602,5152,55030,4002,550
2006-09-042,5052,5752,5002,57549,6002,575
2006-09-012,5002,5802,4852,580111,1002,580
2006-08-312,5302,5902,4902,54063,5002,540
2006-08-302,5952,5952,5352,540101,2002,540
2006-08-292,6452,6452,5702,600112,9002,600
2006-08-282,5002,6702,4702,645264,6002,645
2006-08-252,5152,5902,4002,500407,8002,500
2006-08-242,3402,3402,2302,235164,7002,235
2006-08-232,4052,4052,2802,300187,4002,300
2006-08-222,3702,5452,3702,400428,5002,400
2006-08-212,4952,4952,3202,345274,5002,345
2006-08-182,1802,3202,1702,255222,1002,255
2006-08-172,1502,1652,1002,155315,8002,155
2006-08-162,0252,1702,0102,15094,3002,150
2006-08-152,0002,0101,9811,99179,6001,991
2006-08-141,9952,0101,9751,980104,6001,980
2006-08-112,0452,0451,9731,99087,0001,990
2006-08-102,0202,0652,0002,03576,8002,035
2006-08-092,0252,0451,9551,989129,2001,989
2006-08-082,0652,1101,9301,975156,4001,975
2006-08-072,1402,1452,0902,10045,4002,100
2006-08-042,1002,1602,1002,10050,1002,100
2006-08-032,0602,1752,0602,150165,2002,150
2006-08-022,0702,0702,0102,060132,6002,060
2006-08-012,2002,2002,0052,015158,3002,015
2006-07-312,1602,1802,1402,14042,2002,140
2006-07-282,1952,2252,0802,160173,1002,160
2006-07-272,3252,3452,2352,275133,8002,275
2006-07-262,4002,4052,3702,39069,4002,390
2006-07-252,3502,3602,3052,34033,9002,340
2006-07-242,3152,3252,3102,32515,9002,325
2006-07-212,3052,3102,3002,3106,8002,310
2006-07-202,4002,4002,3352,34528,2002,345
2006-07-192,2902,3102,2802,30028,0002,300
2006-07-182,2802,3052,2702,29031,8002,290
2006-07-142,2952,3202,2802,30531,3002,305
2006-07-132,3202,3252,3102,32088,0002,320
2006-07-122,3202,3252,3102,32029,2002,320
2006-07-112,3402,3402,3152,33518,1002,335
2006-07-102,3652,3902,3402,38015,1002,380
2006-07-072,4402,4402,3552,36545,9002,365
2006-07-062,4552,4552,4202,44538,8002,445
2006-07-052,5652,5652,4952,52016,2002,520
2006-07-042,5502,5502,4952,54040,0002,540
2006-07-032,5302,5902,5002,56575,1002,565
2006-06-302,4902,5202,4902,49064,4002,490
2006-06-292,4402,4502,4002,44036,2002,440
2006-06-282,3952,4152,3802,40022,3002,400
2006-06-272,4352,4802,4102,47590,0002,475
2006-06-262,4402,4402,3602,40526,2002,405
2006-06-232,3102,4002,3102,36012,0002,360
2006-06-222,3802,4202,3652,37014,3002,370
2006-06-212,3902,4002,3302,3759,1002,375
2006-06-202,3852,4402,3502,35016,7002,350
2006-06-192,5002,5302,4802,50536,2002,505
2006-06-162,5002,5002,4552,47538,5002,475
2006-06-152,4102,4152,3352,40570,5002,405
2006-06-142,3302,3602,3202,32039,0002,320
2006-06-132,3402,3502,3002,33019,1002,330
2006-06-122,2252,3502,2252,30054,1002,300
2006-06-092,2002,2652,1902,20561,4002,205
2006-06-082,2502,2752,2002,20023,8002,200
2006-06-072,3202,3502,2502,25533,7002,255
2006-06-062,4002,4102,3602,3953,5002,395
2006-06-052,3952,4702,3902,45023,2002,450
2006-06-022,4002,5002,4002,475102,8002,475
2006-06-012,5402,5402,2602,36097,1002,360
2006-05-312,5152,5602,5002,54042,4002,540
2006-05-302,6002,6002,5502,59524,8002,595
2006-05-292,5402,5652,5402,55017,0002,550
2006-05-262,5702,6602,5702,62084,6002,620
2006-05-252,7152,7302,6752,69070,3002,690
2006-05-242,5002,6902,5002,60016,8002,600
2006-05-232,5702,5802,4802,50037,4002,500
2006-05-222,6302,6452,5952,61035,1002,610
2006-05-192,6602,6652,6252,65030,2002,650
2006-05-182,6752,7002,6102,70041,3002,700
2006-05-172,7002,7452,6502,71524,9002,715
2006-05-162,7102,7502,5802,70039,7002,700
2006-05-152,7502,7852,7452,75015,9002,750
2006-05-122,7002,8002,6802,74083,5002,740
2006-05-112,8402,9002,8052,86067,2002,860
2006-05-102,9002,9002,8702,880124,7002,880
2006-05-092,7502,8502,7502,79098,7002,790
2006-05-082,7502,7752,7302,73022,9002,730
2006-05-022,7302,7902,7002,78539,8002,785
2006-05-012,7852,8002,7802,80015,4002,800
2006-04-282,7102,8002,7102,78528,3002,785
2006-04-272,8202,8402,7202,79063,0002,790
2006-04-262,9002,9002,8102,88049,6002,880
2006-04-252,9403,0702,8702,905131,1002,905
2006-04-242,9502,9502,8452,95091,1002,950
2006-04-212,8003,0502,7802,985314,4002,985
2006-04-202,7002,8002,7002,77082,1002,770
2006-04-192,6502,7102,6502,71081,8002,710
2006-04-182,5602,6952,5502,61574,2002,615
2006-04-172,5752,5752,5452,55536,3002,555
2006-04-142,5502,5752,4302,55077,6002,550
2006-04-132,4902,5802,4252,575116,7002,575
2006-04-122,5502,5602,5152,55089,8002,550
2006-04-112,5602,6102,5502,56582,7002,565
2006-04-102,6302,7602,6002,600215,0002,600
2006-04-072,5802,5952,5302,59088,3002,590
2006-04-062,6002,6002,5552,580109,5002,580
2006-04-052,5702,6002,5002,530112,7002,530
2006-04-042,6502,6502,5852,610105,1002,610
2006-04-032,7052,7052,6002,70077,9002,700
2006-03-312,7402,8002,6902,700121,8002,700
2006-03-302,5702,7102,5652,700171,4002,700
2006-03-292,5052,5702,5052,570115,0002,570
2006-03-282,5252,5252,5002,50582,4002,505
2006-03-272,5452,5752,5002,520103,6002,520
2006-03-242,3802,5652,3802,535295,5002,535
2006-03-232,3252,3802,3252,36542,0002,365
2006-03-222,3052,3302,3052,30555,4002,305
2006-03-202,3002,3252,2902,31088,8002,310
2006-03-172,3202,3602,2902,34047,4002,340
2006-03-162,2852,3152,2802,31072,7002,310
2006-03-152,3302,3302,2652,275140,7002,275
2006-03-142,3002,3402,2902,330125,5002,330
2006-03-132,5002,5002,3102,320110,9002,320
2006-03-102,3502,3852,2802,300207,2002,300
2006-03-092,4102,4102,2652,345317,1002,345
2006-03-082,4602,5202,3902,420296,6002,420
2006-03-072,5252,8852,5002,660743,3002,660
2006-03-062,3702,5902,3652,485204,1002,485
2006-03-032,3352,3502,3252,33556,6002,335
2006-03-022,3002,3252,3002,32552,0002,325
2006-03-012,3002,3002,2452,30017,9002,300
2006-02-282,3402,3402,2802,300113,3002,300
2006-02-272,3002,3402,2902,320117,2002,320
2006-02-242,1302,3652,1302,365272,2002,365
2006-02-232,3202,3202,2302,25079,6002,250
2006-02-222,2402,2802,1902,21065,7002,210
2006-02-212,2302,2602,2002,24551,4002,245
2006-02-202,2902,2902,1502,27041,6002,270
2006-02-172,2402,3252,2402,300130,7002,300
2006-02-162,1502,2402,1302,24092,2002,240
2006-02-152,1202,1502,0702,13056,7002,130
2006-02-142,0652,0902,0452,07045,2002,070
2006-02-132,1052,1052,0502,05577,3002,055
2006-02-102,1152,1302,0602,06568,1002,065
2006-02-092,0802,1452,0602,115102,9002,115
2006-02-082,1052,1302,0602,075179,0002,075
2006-02-072,1952,1952,1202,135100,5002,135
2006-02-062,2502,2502,1802,185118,5002,185
2006-02-032,2902,2902,2602,26542,1002,265
2006-02-022,3302,3602,2802,29533,8002,295
2006-02-012,3452,3502,3052,32567,5002,325
2006-01-312,3552,4002,3402,385236,2002,385
2006-01-302,2602,3052,2502,30051,6002,300
2006-01-272,2452,2652,1502,20026,5002,200
2006-01-262,2902,2902,2302,24019,4002,240
2006-01-252,2052,2502,2002,24019,5002,240
2006-01-242,2002,2102,1802,19049,1002,190
2006-01-232,1602,1952,1202,18043,8002,180
2006-01-202,1502,1902,1502,16538,9002,165
2006-01-192,0502,1402,0452,120184,5002,120
2006-01-182,2102,2252,1402,18580,1002,185
2006-01-172,3302,3302,1452,17034,0002,170
2006-01-162,3752,3902,3102,330100,9002,330
2006-01-132,4202,4202,3802,39578,4002,395
2006-01-122,3902,4252,3602,42070,3002,420
2006-01-112,3552,3902,3502,35534,5002,355
2006-01-102,4152,4202,3202,355124,4002,355
2006-01-062,4302,4352,4102,41565,2002,415
2006-01-052,4002,4902,4002,48039,4002,480
2006-01-042,4252,4352,3802,3909,9002,390

分割・併合履歴 : なし